Table Data - Nasdaq Canada Industrials Large Mid Cap Net Total Return Index
| Title | Nasdaq Canada Industrials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCA50LMN |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:41 PM CDT |
| Notes | For more information about this series, see: NQCA50LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 311.97 |
| 2001-04-02 | 318.17 |
| 2001-04-03 | 305.00 |
| 2001-04-04 | 304.45 |
| 2001-04-05 | 315.19 |
| 2001-04-06 | 306.84 |
| 2001-04-09 | 308.56 |
| 2001-04-10 | 316.02 |
| 2001-04-11 | 316.17 |
| 2001-04-12 | 323.40 |
| 2001-04-13 | . |
| 2001-04-16 | 320.98 |
| 2001-04-17 | 325.22 |
| 2001-04-18 | 346.00 |
| 2001-04-19 | 358.88 |
| 2001-04-20 | 354.69 |
| 2001-04-23 | 344.16 |
| 2001-04-24 | 343.05 |
| 2001-04-25 | 357.06 |
| 2001-04-26 | 362.45 |
| 2001-04-27 | 365.18 |
| 2001-04-30 | 363.58 |
| 2001-05-01 | 366.23 |
| 2001-05-02 | 368.53 |
| 2001-05-03 | 363.94 |
| 2001-05-04 | 364.20 |
| 2001-05-07 | 363.95 |
| 2001-05-08 | 362.36 |
| 2001-05-09 | 363.83 |
| 2001-05-10 | 363.01 |
| 2001-05-11 | 358.08 |
| 2001-05-14 | 355.47 |
| 2001-05-15 | 365.80 |
| 2001-05-16 | 369.01 |
| 2001-05-17 | 379.97 |
| 2001-05-18 | 377.44 |
| 2001-05-21 | 377.93 |
| 2001-05-22 | 390.54 |
| 2001-05-23 | 382.36 |
| 2001-05-24 | 383.85 |
| 2001-05-25 | 381.81 |
| 2001-05-28 | . |
| 2001-05-29 | 378.22 |
| 2001-05-30 | 372.44 |
| 2001-05-31 | 372.46 |
| 2001-06-01 | 382.17 |
| 2001-06-04 | 384.18 |
| 2001-06-05 | 382.81 |
| 2001-06-06 | 377.79 |
| 2001-06-07 | 380.90 |
| 2001-06-08 | 376.49 |
| 2001-06-11 | 372.39 |
| 2001-06-12 | 370.08 |
| 2001-06-13 | 365.72 |
| 2001-06-14 | 360.93 |
| 2001-06-15 | 354.93 |
| 2001-06-18 | 350.82 |
| 2001-06-19 | 353.12 |
| 2001-06-20 | 352.17 |
| 2001-06-21 | 354.72 |
| 2001-06-22 | 357.78 |
| 2001-06-25 | 355.99 |
| 2001-06-26 | 353.81 |
| 2001-06-27 | 352.84 |
| 2001-06-28 | 356.36 |
| 2001-06-29 | 366.68 |
| 2001-07-02 | 367.23 |
| 2001-07-03 | 366.09 |
| 2001-07-04 | . |
| 2001-07-05 | 359.24 |
| 2001-07-06 | 352.14 |
| 2001-07-09 | 353.43 |
| 2001-07-10 | 348.35 |
| 2001-07-11 | 348.08 |
| 2001-07-12 | 359.11 |
| 2001-07-13 | 356.49 |
| 2001-07-16 | 350.68 |
| 2001-07-17 | 356.36 |
| 2001-07-18 | 346.39 |
| 2001-07-19 | 347.56 |
| 2001-07-20 | 345.70 |
| 2001-07-23 | 345.59 |
| 2001-07-24 | 341.41 |
| 2001-07-25 | 347.10 |
| 2001-07-26 | 350.65 |
| 2001-07-27 | 356.21 |
| 2001-07-30 | 353.52 |
| 2001-07-31 | 356.41 |
| 2001-08-01 | 355.22 |
| 2001-08-02 | 354.24 |
| 2001-08-03 | 350.93 |
| 2001-08-06 | 352.84 |
| 2001-08-07 | 347.51 |
| 2001-08-08 | 342.35 |
| 2001-08-09 | 339.17 |
| 2001-08-10 | 335.25 |
| 2001-08-13 | 332.27 |
| 2001-08-14 | 327.62 |
| 2001-08-15 | 323.87 |
| 2001-08-16 | 325.65 |
| 2001-08-17 | 318.03 |
| 2001-08-20 | 312.88 |
| 2001-08-21 | 310.90 |
| 2001-08-22 | 323.38 |
| 2001-08-23 | 321.57 |
| 2001-08-24 | 325.34 |
| 2001-08-27 | 326.73 |
| 2001-08-28 | 323.25 |
| 2001-08-29 | 317.33 |
| 2001-08-30 | 310.30 |
| 2001-08-31 | 311.70 |
| 2001-09-03 | . |
| 2001-09-04 | 309.86 |
| 2001-09-05 | 302.77 |
| 2001-09-06 | 301.27 |
| 2001-09-07 | 296.65 |
| 2001-09-10 | 292.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 249.26 |
| 2001-09-18 | 232.52 |
| 2001-09-19 | 234.79 |
| 2001-09-20 | 226.38 |
| 2001-09-21 | 229.52 |
| 2001-09-24 | 238.15 |
| 2001-09-25 | 238.73 |
| 2001-09-26 | 219.35 |
| 2001-09-27 | 214.04 |
| 2001-09-28 | 226.50 |
| 2001-10-01 | 223.95 |
| 2001-10-02 | 230.82 |
| 2001-10-03 | 236.97 |
| 2001-10-04 | 243.69 |
| 2001-10-05 | 244.11 |
| 2001-10-08 | 244.45 |
| 2001-10-09 | 237.37 |
| 2001-10-10 | 246.83 |
| 2001-10-11 | 259.22 |
| 2001-10-12 | 254.39 |
| 2001-10-15 | 250.62 |
| 2001-10-16 | 253.54 |
| 2001-10-17 | 242.21 |
| 2001-10-18 | 237.67 |
| 2001-10-19 | 241.92 |
| 2001-10-22 | 244.44 |
| 2001-10-23 | 252.64 |
| 2001-10-24 | 251.92 |
| 2001-10-25 | 256.87 |
| 2001-10-26 | 255.03 |
| 2001-10-29 | 246.85 |
| 2001-10-30 | 237.95 |
| 2001-10-31 | 241.01 |
| 2001-11-01 | 243.90 |
| 2001-11-02 | 246.13 |
| 2001-11-05 | 250.67 |
| 2001-11-06 | 256.52 |
| 2001-11-07 | 263.00 |
| 2001-11-08 | 262.35 |
| 2001-11-09 | 259.70 |
| 2001-11-12 | 258.56 |
| 2001-11-13 | 267.06 |
| 2001-11-14 | 269.99 |
| 2001-11-15 | 273.06 |
| 2001-11-16 | 274.70 |
| 2001-11-19 | 287.13 |
| 2001-11-20 | 277.98 |
| 2001-11-21 | 272.20 |
| 2001-11-22 | . |
| 2001-11-23 | 277.83 |
| 2001-11-26 | 283.12 |
| 2001-11-27 | 283.52 |
| 2001-11-28 | 285.67 |
| 2001-11-29 | 283.84 |
| 2001-11-30 | 286.90 |
| 2001-12-03 | 280.72 |
| 2001-12-04 | 290.88 |
| 2001-12-05 | 301.50 |
| 2001-12-06 | 304.80 |
| 2001-12-07 | 303.44 |
| 2001-12-10 | 298.46 |
| 2001-12-11 | 300.35 |
| 2001-12-12 | 305.86 |
| 2001-12-13 | 295.62 |
| 2001-12-14 | 295.84 |
| 2001-12-17 | 300.87 |
| 2001-12-18 | 301.07 |
| 2001-12-19 | 296.24 |
| 2001-12-20 | 289.53 |
| 2001-12-21 | 292.53 |
| 2001-12-24 | 290.88 |
| 2001-12-25 | . |
| 2001-12-26 | 290.80 |
| 2001-12-27 | 295.50 |
| 2001-12-28 | 301.41 |
| 2001-12-31 | 300.72 |
| 2002-01-01 | . |
| 2002-01-02 | 304.12 |
| 2002-01-03 | 310.86 |
| 2002-01-04 | 311.68 |
| 2002-01-07 | 310.50 |
| 2002-01-08 | 306.87 |
| 2002-01-09 | 302.79 |
| 2002-01-10 | 293.14 |
| 2002-01-11 | 290.89 |
| 2002-01-14 | 289.41 |
| 2002-01-15 | 289.85 |
| 2002-01-16 | 287.27 |
| 2002-01-17 | 292.30 |
| 2002-01-18 | 288.44 |
| 2002-01-21 | . |
| 2002-01-22 | 280.54 |
| 2002-01-23 | 286.67 |
| 2002-01-24 | 293.67 |
| 2002-01-25 | 293.12 |
| 2002-01-28 | 291.38 |
| 2002-01-29 | 290.65 |
| 2002-01-30 | 289.87 |
| 2002-01-31 | 293.78 |
| 2002-02-01 | 296.55 |
| 2002-02-04 | 288.80 |
| 2002-02-05 | 285.53 |
| 2002-02-06 | 288.09 |
| 2002-02-07 | 284.64 |
| 2002-02-08 | 289.23 |
| 2002-02-11 | 294.01 |
| 2002-02-12 | 288.67 |
| 2002-02-13 | 288.46 |
| 2002-02-14 | 280.23 |
| 2002-02-15 | 278.99 |
| 2002-02-18 | . |
| 2002-02-19 | 273.56 |
| 2002-02-20 | 269.31 |
| 2002-02-21 | 264.18 |
| 2002-02-22 | 262.12 |
| 2002-02-25 | 266.90 |
| 2002-02-26 | 269.06 |
| 2002-02-27 | 277.10 |
| 2002-02-28 | 272.42 |
| 2002-03-01 | 274.61 |
| 2002-03-04 | 287.36 |
| 2002-03-05 | 287.60 |
| 2002-03-06 | 290.91 |
| 2002-03-07 | 297.49 |
| 2002-03-08 | 292.30 |
| 2002-03-11 | 293.06 |
| 2002-03-12 | 284.17 |
| 2002-03-13 | 284.08 |
| 2002-03-14 | 282.39 |
| 2002-03-15 | 285.68 |
| 2002-03-18 | 287.65 |
| 2002-03-19 | 290.04 |
| 2002-03-20 | 290.89 |
| 2002-03-21 | 284.40 |
| 2002-03-22 | 283.44 |
| 2002-03-25 | 272.00 |
| 2002-03-26 | 269.94 |
| 2002-03-27 | 277.93 |
| 2002-03-28 | 279.14 |
| 2002-03-29 | . |
| 2002-04-01 | 275.94 |
| 2002-04-02 | 274.83 |
| 2002-04-03 | 274.78 |
| 2002-04-04 | 273.34 |
| 2002-04-05 | 271.72 |
| 2002-04-08 | 267.28 |
| 2002-04-09 | 266.00 |
| 2002-04-10 | 265.92 |
| 2002-04-11 | 262.21 |
| 2002-04-12 | 270.91 |
| 2002-04-15 | 271.46 |
| 2002-04-16 | 279.68 |
| 2002-04-17 | 280.12 |
| 2002-04-18 | 274.02 |
| 2002-04-19 | 277.58 |
| 2002-04-22 | 274.83 |
| 2002-04-23 | 264.45 |
| 2002-04-24 | 262.21 |
| 2002-04-25 | 264.97 |
| 2002-04-26 | 261.66 |
| 2002-04-29 | 258.42 |
| 2002-04-30 | 259.02 |
| 2002-05-01 | 263.32 |
| 2002-05-02 | 263.96 |
| 2002-05-03 | 267.02 |
| 2002-05-06 | 264.12 |
| 2002-05-07 | 263.04 |
| 2002-05-08 | 272.94 |
| 2002-05-09 | 271.01 |
| 2002-05-10 | 270.34 |
| 2002-05-13 | 273.41 |
| 2002-05-14 | 280.13 |
| 2002-05-15 | 281.85 |
| 2002-05-16 | 282.26 |
| 2002-05-17 | 283.57 |
| 2002-05-20 | 283.88 |
| 2002-05-21 | 278.65 |
| 2002-05-22 | 279.17 |
| 2002-05-23 | 280.97 |
| 2002-05-24 | 276.97 |
| 2002-05-27 | . |
| 2002-05-28 | 275.04 |
| 2002-05-29 | 270.76 |
| 2002-05-30 | 269.34 |
| 2002-05-31 | 272.64 |
| 2002-06-03 | 267.25 |
| 2002-06-04 | 265.28 |
| 2002-06-05 | 268.39 |
| 2002-06-06 | 266.53 |
| 2002-06-07 | 265.20 |
| 2002-06-10 | 265.17 |
| 2002-06-11 | 264.36 |
| 2002-06-12 | 262.01 |
| 2002-06-13 | 260.18 |
| 2002-06-14 | 256.78 |
| 2002-06-17 | 263.21 |
| 2002-06-18 | 260.47 |
| 2002-06-19 | 259.08 |
| 2002-06-20 | 259.26 |
| 2002-06-21 | 255.04 |
| 2002-06-24 | 260.11 |
| 2002-06-25 | 256.10 |
| 2002-06-26 | 254.16 |
| 2002-06-27 | 257.58 |
| 2002-06-28 | 257.86 |
| 2002-07-01 | 258.29 |
| 2002-07-02 | 247.12 |
| 2002-07-03 | 246.45 |
| 2002-07-04 | . |
| 2002-07-05 | 255.22 |
| 2002-07-08 | 248.35 |
| 2002-07-09 | 244.64 |
| 2002-07-10 | 238.94 |
| 2002-07-11 | 239.54 |
| 2002-07-12 | 236.76 |
| 2002-07-15 | 229.04 |
| 2002-07-16 | 232.78 |
| 2002-07-17 | 232.75 |
| 2002-07-18 | 240.30 |
| 2002-07-19 | 231.95 |
| 2002-07-22 | 225.92 |
| 2002-07-23 | 215.52 |
| 2002-07-24 | 220.46 |
| 2002-07-25 | 218.21 |
| 2002-07-26 | 218.33 |
| 2002-07-29 | 227.90 |
| 2002-07-30 | 233.56 |
| 2002-07-31 | 232.85 |
| 2002-08-01 | 227.89 |
| 2002-08-02 | 222.82 |
| 2002-08-05 | 222.01 |
| 2002-08-06 | 222.11 |
| 2002-08-07 | 222.07 |
| 2002-08-08 | 227.33 |
| 2002-08-09 | 227.17 |
| 2002-08-12 | 221.95 |
| 2002-08-13 | 216.25 |
| 2002-08-14 | 215.80 |
| 2002-08-15 | 214.88 |
| 2002-08-16 | 217.30 |
| 2002-08-19 | 223.01 |
| 2002-08-20 | 218.85 |
| 2002-08-21 | 222.33 |
| 2002-08-22 | 228.16 |
| 2002-08-23 | 213.02 |
| 2002-08-26 | 218.02 |
| 2002-08-27 | 217.34 |
| 2002-08-28 | 209.43 |
| 2002-08-29 | 207.10 |
| 2002-08-30 | 207.38 |
| 2002-09-02 | . |
| 2002-09-03 | 200.02 |
| 2002-09-04 | 199.23 |
| 2002-09-05 | 190.37 |
| 2002-09-06 | 191.98 |
| 2002-09-09 | 194.37 |
| 2002-09-10 | 196.79 |
| 2002-09-11 | 200.51 |
| 2002-09-12 | 193.18 |
| 2002-09-13 | 188.62 |
| 2002-09-16 | 184.39 |
| 2002-09-17 | 183.20 |
| 2002-09-18 | 177.08 |
| 2002-09-19 | 176.54 |
| 2002-09-20 | 175.64 |
| 2002-09-23 | 169.09 |
| 2002-09-24 | 167.38 |
| 2002-09-25 | 173.30 |
| 2002-09-26 | 173.60 |
| 2002-09-27 | 171.12 |
| 2002-09-30 | 166.46 |
| 2002-10-01 | 169.93 |
| 2002-10-02 | 163.51 |
| 2002-10-03 | 162.10 |
| 2002-10-04 | 157.01 |
| 2002-10-07 | 155.15 |
| 2002-10-08 | 156.48 |
| 2002-10-09 | 151.90 |
| 2002-10-10 | 159.12 |
| 2002-10-11 | 165.66 |
| 2002-10-14 | 165.99 |
| 2002-10-15 | 174.64 |
| 2002-10-16 | 168.93 |
| 2002-10-17 | 174.54 |
| 2002-10-18 | 176.74 |
| 2002-10-21 | 179.88 |
| 2002-10-22 | 178.80 |
| 2002-10-23 | 178.62 |
| 2002-10-24 | 180.78 |
| 2002-10-25 | 183.01 |
| 2002-10-28 | 185.78 |
| 2002-10-29 | 181.52 |
| 2002-10-30 | 184.43 |
| 2002-10-31 | 181.52 |
| 2002-11-01 | 186.12 |
| 2002-11-04 | 191.02 |
| 2002-11-05 | 191.41 |
| 2002-11-06 | 196.48 |
| 2002-11-07 | 194.63 |
| 2002-11-08 | 193.60 |
| 2002-11-11 | 187.58 |
| 2002-11-12 | 187.34 |
| 2002-11-13 | 186.61 |
| 2002-11-14 | 188.66 |
| 2002-11-15 | 192.10 |
| 2002-11-18 | 191.51 |
| 2002-11-19 | 187.09 |
| 2002-11-20 | 189.11 |
| 2002-11-21 | 194.52 |
| 2002-11-22 | 190.52 |
| 2002-11-25 | 192.80 |
| 2002-11-26 | 187.76 |
| 2002-11-27 | 192.81 |
| 2002-11-28 | . |
| 2002-11-29 | 192.15 |
| 2002-12-02 | 198.60 |
| 2002-12-03 | 199.49 |
| 2002-12-04 | 199.55 |
| 2002-12-05 | 193.20 |
| 2002-12-06 | 192.92 |
| 2002-12-09 | 189.25 |
| 2002-12-10 | 193.68 |
| 2002-12-11 | 194.25 |
| 2002-12-12 | 193.63 |
| 2002-12-13 | 192.39 |
| 2002-12-16 | 192.51 |
| 2002-12-17 | 188.16 |
| 2002-12-18 | 185.88 |
| 2002-12-19 | 186.20 |
| 2002-12-20 | 186.34 |
| 2002-12-23 | 186.35 |
| 2002-12-24 | 185.55 |
| 2002-12-25 | . |
| 2002-12-26 | 185.12 |
| 2002-12-27 | 182.54 |
| 2002-12-30 | 183.31 |
| 2002-12-31 | 183.94 |
| 2003-01-01 | . |
| 2003-01-02 | 190.75 |
| 2003-01-03 | 191.61 |
| 2003-01-06 | 197.02 |
| 2003-01-07 | 196.70 |
| 2003-01-08 | 193.65 |
| 2003-01-09 | 197.74 |
| 2003-01-10 | 199.26 |
| 2003-01-13 | 199.57 |
| 2003-01-14 | 200.67 |
| 2003-01-15 | 199.52 |
| 2003-01-16 | 200.13 |
| 2003-01-17 | 194.64 |
| 2003-01-20 | . |
| 2003-01-21 | 191.09 |
| 2003-01-22 | 190.22 |
| 2003-01-23 | 190.86 |
| 2003-01-24 | 187.56 |
| 2003-01-27 | 184.83 |
| 2003-01-28 | 186.50 |
| 2003-01-29 | 183.30 |
| 2003-01-30 | 181.29 |
| 2003-01-31 | 180.43 |
| 2003-02-03 | 182.25 |
| 2003-02-04 | 180.42 |
| 2003-02-05 | 182.70 |
| 2003-02-06 | 182.48 |
| 2003-02-07 | 180.75 |
| 2003-02-10 | 178.78 |
| 2003-02-11 | 178.20 |
| 2003-02-12 | 178.77 |
| 2003-02-13 | 178.31 |
| 2003-02-14 | 180.65 |
| 2003-02-17 | . |
| 2003-02-18 | 186.21 |
| 2003-02-19 | 186.24 |
| 2003-02-20 | 187.99 |
| 2003-02-21 | 187.97 |
| 2003-02-24 | 185.39 |
| 2003-02-25 | 185.19 |
| 2003-02-26 | 185.28 |
| 2003-02-27 | 185.70 |
| 2003-02-28 | 185.05 |
| 2003-03-03 | 183.55 |
| 2003-03-04 | 180.02 |
| 2003-03-05 | 177.21 |
| 2003-03-06 | 173.11 |
| 2003-03-07 | 176.30 |
| 2003-03-10 | 173.46 |
| 2003-03-11 | 171.65 |
| 2003-03-12 | 170.80 |
| 2003-03-13 | 174.74 |
| 2003-03-14 | 174.03 |
| 2003-03-17 | 174.88 |
| 2003-03-18 | 178.06 |
| 2003-03-19 | 177.61 |
| 2003-03-20 | 180.08 |
| 2003-03-21 | 181.41 |
| 2003-03-24 | 174.87 |
| 2003-03-25 | 175.05 |
| 2003-03-26 | 174.43 |
| 2003-03-27 | 175.90 |
| 2003-03-28 | 174.98 |
| 2003-03-31 | 175.06 |
| 2003-04-01 | 176.78 |
| 2003-04-02 | 178.47 |
| 2003-04-03 | 180.39 |
| 2003-04-04 | 179.85 |
| 2003-04-07 | 180.52 |
| 2003-04-08 | 181.08 |
| 2003-04-09 | 179.27 |
| 2003-04-10 | 180.48 |
| 2003-04-11 | 181.51 |
| 2003-04-14 | 182.26 |
| 2003-04-15 | 183.85 |
| 2003-04-16 | 184.04 |
| 2003-04-17 | 185.03 |
| 2003-04-18 | . |
| 2003-04-21 | 185.35 |
| 2003-04-22 | 185.37 |
| 2003-04-23 | 186.25 |
| 2003-04-24 | 184.41 |
| 2003-04-25 | 186.28 |
| 2003-04-28 | 188.99 |
| 2003-04-29 | 191.66 |
| 2003-04-30 | 197.08 |
| 2003-05-01 | 197.32 |
| 2003-05-02 | 196.42 |
| 2003-05-05 | 200.80 |
| 2003-05-06 | 202.04 |
| 2003-05-07 | 202.23 |
| 2003-05-08 | 201.70 |
| 2003-05-09 | 205.08 |
| 2003-05-12 | 208.68 |
| 2003-05-13 | 207.05 |
| 2003-05-14 | 210.35 |
| 2003-05-15 | 210.37 |
| 2003-05-16 | 210.12 |
| 2003-05-19 | 211.23 |
| 2003-05-20 | 209.57 |
| 2003-05-21 | 210.19 |
| 2003-05-22 | 209.83 |
| 2003-05-23 | 208.02 |
| 2003-05-26 | . |
| 2003-05-27 | 210.86 |
| 2003-05-28 | 209.44 |
| 2003-05-29 | 211.46 |
| 2003-05-30 | 213.83 |
| 2003-06-02 | 216.45 |
| 2003-06-03 | 216.08 |
| 2003-06-04 | 222.05 |
| 2003-06-05 | 224.06 |
| 2003-06-06 | 221.55 |
| 2003-06-09 | 219.78 |
| 2003-06-10 | 220.62 |
| 2003-06-11 | 221.93 |
| 2003-06-12 | 224.47 |
| 2003-06-13 | 222.19 |
| 2003-06-16 | 225.58 |
| 2003-06-17 | 225.24 |
| 2003-06-18 | 226.06 |
| 2003-06-19 | 221.92 |
| 2003-06-20 | 223.48 |
| 2003-06-23 | 220.46 |
| 2003-06-24 | 217.42 |
| 2003-06-25 | 219.00 |
| 2003-06-26 | 217.98 |
| 2003-06-27 | 218.06 |
| 2003-06-30 | 216.82 |
| 2003-07-01 | 218.36 |
| 2003-07-02 | 220.88 |
| 2003-07-03 | 221.33 |
| 2003-07-04 | . |
| 2003-07-07 | 223.90 |
| 2003-07-08 | 226.77 |
| 2003-07-09 | 225.36 |
| 2003-07-10 | 220.69 |
| 2003-07-11 | 221.29 |
| 2003-07-14 | 222.90 |
| 2003-07-15 | 221.35 |
| 2003-07-16 | 221.74 |
| 2003-07-17 | 218.69 |
| 2003-07-18 | 219.31 |
| 2003-07-21 | 219.56 |
| 2003-07-22 | 220.68 |
| 2003-07-23 | 220.95 |
| 2003-07-24 | 224.55 |
| 2003-07-25 | 226.43 |
| 2003-07-28 | 226.81 |
| 2003-07-29 | 225.25 |
| 2003-07-30 | 226.03 |
| 2003-07-31 | 227.43 |
| 2003-08-01 | 227.88 |
| 2003-08-04 | 226.49 |
| 2003-08-05 | 223.60 |
| 2003-08-06 | 220.27 |
| 2003-08-07 | 223.40 |
| 2003-08-08 | 225.58 |
| 2003-08-11 | 228.64 |
| 2003-08-12 | 230.29 |
| 2003-08-13 | 231.26 |
| 2003-08-14 | 231.10 |
| 2003-08-15 | 230.19 |
| 2003-08-18 | 232.36 |
| 2003-08-19 | 232.39 |
| 2003-08-20 | 233.54 |
| 2003-08-21 | 235.36 |
| 2003-08-22 | 233.47 |
| 2003-08-25 | 234.85 |
| 2003-08-26 | 234.36 |
| 2003-08-27 | 236.06 |
| 2003-08-28 | 236.64 |
| 2003-08-29 | 238.40 |
| 2003-09-01 | . |
| 2003-09-02 | 241.30 |
| 2003-09-03 | 243.44 |
| 2003-09-04 | 248.21 |
| 2003-09-05 | 248.58 |
| 2003-09-08 | 247.50 |
| 2003-09-09 | 245.82 |
| 2003-09-10 | 241.54 |
| 2003-09-11 | 241.67 |
| 2003-09-12 | 240.26 |
| 2003-09-15 | 238.04 |
| 2003-09-16 | 239.70 |
| 2003-09-17 | 237.90 |
| 2003-09-18 | 241.18 |
| 2003-09-19 | 241.15 |
| 2003-09-22 | 238.33 |
| 2003-09-23 | 240.69 |
| 2003-09-24 | 238.57 |
| 2003-09-25 | 238.04 |
| 2003-09-26 | 234.20 |
| 2003-09-29 | 235.69 |
| 2003-09-30 | 232.93 |
| 2003-10-01 | 236.62 |
| 2003-10-02 | 239.98 |
| 2003-10-03 | 240.56 |
| 2003-10-06 | 242.93 |
| 2003-10-07 | 243.75 |
| 2003-10-08 | 243.35 |
| 2003-10-09 | 244.76 |
| 2003-10-10 | 247.53 |
| 2003-10-13 | 247.86 |
| 2003-10-14 | 250.64 |
| 2003-10-15 | 249.99 |
| 2003-10-16 | 252.62 |
| 2003-10-17 | 249.94 |
| 2003-10-20 | 247.64 |
| 2003-10-21 | 251.48 |
| 2003-10-22 | 253.23 |
| 2003-10-23 | 249.16 |
| 2003-10-24 | 248.36 |
| 2003-10-27 | 249.53 |
| 2003-10-28 | 252.75 |
| 2003-10-29 | 254.59 |
| 2003-10-30 | 257.32 |
| 2003-10-31 | 254.39 |
| 2003-11-03 | 251.66 |
| 2003-11-04 | 252.62 |
| 2003-11-05 | 252.43 |
| 2003-11-06 | 252.29 |
| 2003-11-07 | 255.27 |
| 2003-11-10 | 256.40 |
| 2003-11-11 | 253.31 |
| 2003-11-12 | 256.00 |
| 2003-11-13 | 256.08 |
| 2003-11-14 | 252.05 |
| 2003-11-17 | 249.01 |
| 2003-11-18 | 249.74 |
| 2003-11-19 | 250.31 |
| 2003-11-20 | 251.37 |
| 2003-11-21 | 247.08 |
| 2003-11-24 | 248.34 |
| 2003-11-25 | 246.89 |
| 2003-11-26 | 249.56 |
| 2003-11-27 | . |
| 2003-11-28 | 249.64 |
| 2003-12-01 | 251.66 |
| 2003-12-02 | 252.98 |
| 2003-12-03 | 253.90 |
| 2003-12-04 | 251.68 |
| 2003-12-05 | 252.27 |
| 2003-12-08 | 250.69 |
| 2003-12-09 | 248.30 |
| 2003-12-10 | 247.69 |
| 2003-12-11 | 248.92 |
| 2003-12-12 | 251.41 |
| 2003-12-15 | 248.70 |
| 2003-12-16 | 249.57 |
| 2003-12-17 | 249.33 |
| 2003-12-18 | 250.79 |
| 2003-12-19 | 249.66 |
| 2003-12-22 | 251.93 |
| 2003-12-23 | 254.14 |
| 2003-12-24 | 256.18 |
| 2003-12-25 | . |
| 2003-12-26 | 257.87 |
| 2003-12-29 | 259.60 |
| 2003-12-30 | 259.01 |
| 2003-12-31 | 262.13 |
| 2004-01-01 | . |
| 2004-01-02 | 265.24 |
| 2004-01-05 | 270.71 |
| 2004-01-06 | 271.06 |
| 2004-01-07 | 268.44 |
| 2004-01-08 | 267.98 |
| 2004-01-09 | 268.58 |
| 2004-01-12 | 266.84 |
| 2004-01-13 | 267.50 |
| 2004-01-14 | 262.11 |
| 2004-01-15 | 260.87 |
| 2004-01-16 | 263.85 |
| 2004-01-19 | . |
| 2004-01-20 | 270.86 |
| 2004-01-21 | 266.06 |
| 2004-01-22 | 268.46 |
| 2004-01-23 | 267.73 |
| 2004-01-26 | 265.51 |
| 2004-01-27 | 265.74 |
| 2004-01-28 | 258.31 |
| 2004-01-29 | 254.09 |
| 2004-01-30 | 255.03 |
| 2004-02-02 | 258.08 |
| 2004-02-03 | 260.72 |
| 2004-02-04 | 256.35 |
| 2004-02-05 | 259.89 |
| 2004-02-06 | 263.28 |
| 2004-02-09 | 265.57 |
| 2004-02-10 | 266.66 |
| 2004-02-11 | 267.24 |
| 2004-02-12 | 266.90 |
| 2004-02-13 | 265.33 |
| 2004-02-16 | . |
| 2004-02-17 | 266.72 |
| 2004-02-18 | 262.94 |
| 2004-02-19 | 259.94 |
| 2004-02-20 | 257.15 |
| 2004-02-23 | 256.41 |
| 2004-02-24 | 257.60 |
| 2004-02-25 | 255.70 |
| 2004-02-26 | 253.86 |
| 2004-02-27 | 254.24 |
| 2004-03-01 | 259.02 |
| 2004-03-02 | 256.43 |
| 2004-03-03 | 257.05 |
| 2004-03-04 | 259.35 |
| 2004-03-05 | 264.09 |
| 2004-03-08 | 260.39 |
| 2004-03-09 | 256.62 |
| 2004-03-10 | 249.59 |
| 2004-03-11 | 249.54 |
| 2004-03-12 | 251.36 |
| 2004-03-15 | 250.11 |
| 2004-03-16 | 254.55 |
| 2004-03-17 | 250.89 |
| 2004-03-18 | 249.67 |
| 2004-03-19 | 247.72 |
| 2004-03-22 | 245.60 |
| 2004-03-23 | 247.71 |
| 2004-03-24 | 243.00 |
| 2004-03-25 | 247.96 |
| 2004-03-26 | 248.59 |
| 2004-03-29 | 252.47 |
| 2004-03-30 | 253.10 |
| 2004-03-31 | 249.97 |
| 2004-04-01 | 254.09 |
| 2004-04-02 | 258.26 |
| 2004-04-05 | 260.36 |
| 2004-04-06 | 260.60 |
| 2004-04-07 | 258.55 |
| 2004-04-08 | 256.51 |
| 2004-04-09 | . |
| 2004-04-12 | 257.43 |
| 2004-04-13 | 254.30 |
| 2004-04-14 | 251.58 |
| 2004-04-15 | 252.72 |
| 2004-04-16 | 255.23 |
| 2004-04-19 | 253.24 |
| 2004-04-20 | 251.28 |
| 2004-04-21 | 248.77 |
| 2004-04-22 | 250.27 |
| 2004-04-23 | 254.11 |
| 2004-04-26 | 253.85 |
| 2004-04-27 | 252.08 |
| 2004-04-28 | 240.52 |
| 2004-04-29 | 241.14 |
| 2004-04-30 | 240.21 |
| 2004-05-03 | 241.08 |
| 2004-05-04 | 247.06 |
| 2004-05-05 | 243.40 |
| 2004-05-06 | 241.32 |
| 2004-05-07 | 237.87 |
| 2004-05-10 | 233.34 |
| 2004-05-11 | 237.28 |
| 2004-05-12 | 237.15 |
| 2004-05-13 | 235.18 |
| 2004-05-14 | 235.05 |
| 2004-05-17 | 235.04 |
| 2004-05-18 | 233.21 |
| 2004-05-19 | 239.13 |
| 2004-05-20 | 236.70 |
| 2004-05-21 | 236.37 |
| 2004-05-24 | 237.12 |
| 2004-05-25 | 238.78 |
| 2004-05-26 | 239.22 |
| 2004-05-27 | 241.04 |
| 2004-05-28 | 236.57 |
| 2004-05-31 | . |
| 2004-06-01 | 236.30 |
| 2004-06-02 | 236.34 |
| 2004-06-03 | 238.06 |
| 2004-06-04 | 242.05 |
| 2004-06-07 | 245.44 |
| 2004-06-08 | 243.41 |
| 2004-06-09 | 239.77 |
| 2004-06-10 | 237.19 |
| 2004-06-11 | . |
| 2004-06-14 | 234.76 |
| 2004-06-15 | 236.09 |
| 2004-06-16 | 238.45 |
| 2004-06-17 | 237.18 |
| 2004-06-18 | 238.67 |
| 2004-06-21 | 238.78 |
| 2004-06-22 | 241.22 |
| 2004-06-23 | 241.23 |
| 2004-06-24 | 240.58 |
| 2004-06-25 | 239.46 |
| 2004-06-28 | 240.46 |
| 2004-06-29 | 241.95 |
| 2004-06-30 | 244.80 |
| 2004-07-01 | 246.36 |
| 2004-07-02 | 245.02 |
| 2004-07-05 | . |
| 2004-07-06 | 244.31 |
| 2004-07-07 | 244.62 |
| 2004-07-08 | 241.76 |
| 2004-07-09 | 241.21 |
| 2004-07-12 | 240.85 |
| 2004-07-13 | 240.47 |
| 2004-07-14 | 241.01 |
| 2004-07-15 | 238.36 |
| 2004-07-16 | 239.95 |
| 2004-07-19 | 242.94 |
| 2004-07-20 | 245.70 |
| 2004-07-21 | 243.99 |
| 2004-07-22 | 245.17 |
| 2004-07-23 | 243.55 |
| 2004-07-26 | 241.27 |
| 2004-07-27 | 239.88 |
| 2004-07-28 | 242.90 |
| 2004-07-29 | 244.82 |
| 2004-07-30 | 243.74 |
| 2004-08-02 | 243.10 |
| 2004-08-03 | 245.88 |
| 2004-08-04 | 244.85 |
| 2004-08-05 | 240.50 |
| 2004-08-06 | 238.48 |
| 2004-08-09 | 237.76 |
| 2004-08-10 | 239.49 |
| 2004-08-11 | 234.19 |
| 2004-08-12 | 232.20 |
| 2004-08-13 | 236.26 |
| 2004-08-16 | 239.36 |
| 2004-08-17 | 238.19 |
| 2004-08-18 | 238.46 |
| 2004-08-19 | 241.22 |
| 2004-08-20 | 245.21 |
| 2004-08-23 | 243.00 |
| 2004-08-24 | 244.78 |
| 2004-08-25 | 244.52 |
| 2004-08-26 | 242.19 |
| 2004-08-27 | 243.05 |
| 2004-08-30 | 241.85 |
| 2004-08-31 | 243.78 |
| 2004-09-01 | 244.88 |
| 2004-09-02 | 247.26 |
| 2004-09-03 | 245.60 |
| 2004-09-06 | . |
| 2004-09-07 | 247.63 |
| 2004-09-08 | 249.85 |
| 2004-09-09 | 249.33 |
| 2004-09-10 | 248.64 |
| 2004-09-13 | 250.30 |
| 2004-09-14 | 249.43 |
| 2004-09-15 | 244.46 |
| 2004-09-16 | 244.71 |
| 2004-09-17 | 245.52 |
| 2004-09-20 | 246.12 |
| 2004-09-21 | 249.59 |
| 2004-09-22 | 249.34 |
| 2004-09-23 | 249.31 |
| 2004-09-24 | 249.93 |
| 2004-09-27 | 249.51 |
| 2004-09-28 | 252.45 |
| 2004-09-29 | 255.71 |
| 2004-09-30 | 256.33 |
| 2004-10-01 | 260.53 |
| 2004-10-04 | 262.06 |
| 2004-10-05 | 261.30 |
| 2004-10-06 | 264.34 |
| 2004-10-07 | 260.01 |
| 2004-10-08 | 260.04 |
| 2004-10-11 | 259.20 |
| 2004-10-12 | 260.12 |
| 2004-10-13 | 257.41 |
| 2004-10-14 | 259.81 |
| 2004-10-15 | 262.97 |
| 2004-10-18 | 262.60 |
| 2004-10-19 | 260.65 |
| 2004-10-20 | 265.99 |
| 2004-10-21 | 267.98 |
| 2004-10-22 | 269.47 |
| 2004-10-25 | 271.78 |
| 2004-10-26 | 273.02 |
| 2004-10-27 | 277.84 |
| 2004-10-28 | 278.27 |
| 2004-10-29 | 280.23 |
| 2004-11-01 | 279.93 |
| 2004-11-02 | 280.52 |
| 2004-11-03 | 282.33 |
| 2004-11-04 | 285.80 |
| 2004-11-05 | 288.09 |
| 2004-11-08 | 289.72 |
| 2004-11-09 | 289.08 |
| 2004-11-10 | 286.39 |
| 2004-11-11 | 287.17 |
| 2004-11-12 | 285.81 |
| 2004-11-15 | 285.03 |
| 2004-11-16 | 289.11 |
| 2004-11-17 | 292.71 |
| 2004-11-18 | 288.58 |
| 2004-11-19 | 286.34 |
| 2004-11-22 | 290.26 |
| 2004-11-23 | 293.74 |
| 2004-11-24 | 296.96 |
| 2004-11-25 | . |
| 2004-11-26 | 297.53 |
| 2004-11-29 | 296.09 |
| 2004-11-30 | 296.32 |
| 2004-12-01 | 302.25 |
| 2004-12-02 | 305.71 |
| 2004-12-03 | 303.77 |
| 2004-12-06 | 302.51 |
| 2004-12-07 | 298.34 |
| 2004-12-08 | 292.73 |
| 2004-12-09 | 294.00 |
| 2004-12-10 | 291.52 |
| 2004-12-13 | 289.96 |
| 2004-12-14 | 293.74 |
| 2004-12-15 | 299.24 |
| 2004-12-16 | 292.52 |
| 2004-12-17 | 294.63 |
| 2004-12-20 | 298.26 |
| 2004-12-21 | 302.72 |
| 2004-12-22 | 298.75 |
| 2004-12-23 | 296.68 |
| 2004-12-24 | . |
| 2004-12-27 | 302.86 |
| 2004-12-28 | 302.78 |
| 2004-12-29 | 303.63 |
| 2004-12-30 | 307.42 |
| 2004-12-31 | 308.35 |
| 2005-01-03 | 304.98 |
| 2005-01-04 | 297.25 |
| 2005-01-05 | 293.97 |
| 2005-01-06 | 290.26 |
| 2005-01-07 | 284.03 |
| 2005-01-10 | 288.32 |
| 2005-01-11 | 287.07 |
| 2005-01-12 | 290.35 |
| 2005-01-13 | 287.54 |
| 2005-01-14 | 290.11 |
| 2005-01-17 | . |
| 2005-01-18 | 290.57 |
| 2005-01-19 | 289.16 |
| 2005-01-20 | 288.13 |
| 2005-01-21 | 286.38 |
| 2005-01-24 | 286.81 |
| 2005-01-25 | 290.82 |
| 2005-01-26 | 296.47 |
| 2005-01-27 | 298.25 |
#2005-01-28| 297.24
#2005-01-31| 303.81
#2005-02-01| 305.74
#2005-02-02| 301.77
#2005-02-03| 301.79
#2005-02-04| 303.53
#2005-02-07| 303.92
#2005-02-08| 305.38
#2005-02-09| 306.45
#2005-02-10| 309.59
#2005-02-11| 310.80
#2005-02-14| 312.94
#2005-02-15| 310.46
#2005-02-16| 309.80
#2005-02-17| 314.59
#2005-02-18| 316.61
#2005-02-21| .
#2005-02-22| 311.69
#2005-02-23| 309.97
#2005-02-24| 307.52
#2005-02-25| 311.84
#2005-02-28| 313.24
#2005-03-01| 314.13
#2005-03-02| 316.45
#2005-03-03| 316.66
#2005-03-04| 323.94
#2005-03-07| 324.38
#2005-03-08| 328.82
#2005-03-09| 327.79
#2005-03-10| 323.74
#2005-03-11| 321.73
#2005-03-14| 320.62
#2005-03-15| 322.24
#2005-03-16| 321.66
#2005-03-17| 325.49
#2005-03-18| 322.90
#2005-03-21| 319.70
#2005-03-22| 323.98
#2005-03-23| 320.27
#2005-03-24| 319.44
#2005-03-25| .
#2005-03-28| 314.96
#2005-03-29| 311.39
#2005-03-30| 316.61
#2005-03-31| 322.35
#2005-04-01| 320.58
#2005-04-04| 320.54
#2005-04-05| 324.19
#2005-04-06| 321.90
#2005-04-07| 323.99
#2005-04-08| 318.00
#2005-04-11| 317.91
#2005-04-12| 315.78
#2005-04-13| 310.10
#2005-04-14| 300.63
#2005-04-15| 295.20
#2005-04-18| 296.22
#2005-04-19| 303.77
#2005-04-20| 304.66
#2005-04-21| 306.30
#2005-04-22| 304.21
#2005-04-25| 306.81
#2005-04-26| 305.61
#2005-04-27| 298.90
#2005-04-28| 296.05
#2005-04-29| 300.63
#2005-05-02| 304.64
#2005-05-03| 302.17
#2005-05-04| 306.09
#2005-05-05| 304.61
#2005-05-06| 304.58
#2005-05-09| 306.38
#2005-05-10| 305.45
#2005-05-11| 304.07
#2005-05-12| 301.86
#2005-05-13| 295.91
#2005-05-16| 298.37
#2005-05-17| 297.70
#2005-05-18| 305.76
#2005-05-19| 305.91
#2005-05-20| 305.61
#2005-05-23| 307.30
#2005-05-24| 307.46
#2005-05-25| 305.61
#2005-05-26| 307.86
#2005-05-27| 308.81
#2005-05-30| .
#2005-05-31| 311.32
#2005-06-01| 312.85
#2005-06-02| 314.25
#2005-06-03| 312.42
#2005-06-06| 312.41
#2005-06-07| 309.36
#2005-06-08| 308.81
#2005-06-09| 303.31
#2005-06-10| 305.08
#2005-06-13| 306.30
#2005-06-14| 305.09
#2005-06-15| 307.68
#2005-06-16| 312.13
#2005-06-17| 313.36
#2005-06-20| 311.78
#2005-06-21| 309.13
#2005-06-22| 311.66
#2005-06-23| 308.27
#2005-06-24| 304.74
#2005-06-27| 304.06
#2005-06-28| 309.45
#2005-06-29| 312.15
#2005-06-30| 306.65
#2005-07-01| 302.69
#2005-07-04| .
#2005-07-05| 303.10
#2005-07-06| 306.90
#2005-07-07| 307.76
#2005-07-08| 314.06
#2005-07-11| 315.93
#2005-07-12| 314.63
#2005-07-13| 314.71
#2005-07-14| 318.40
#2005-07-15| 319.22
#2005-07-18| 322.24
#2005-07-19| 326.13
#2005-07-20| 336.59
#2005-07-21| 336.13
#2005-07-22| 332.41
#2005-07-25| 332.68
#2005-07-26| 329.94
#2005-07-27| 330.68
#2005-07-28| 336.61
#2005-07-29| 339.33
#2005-08-01| 342.97
#2005-08-02| 344.24
#2005-08-03| 342.27
#2005-08-04| 344.51
#2005-08-05| 338.87
#2005-08-08| 343.44
#2005-08-09| 341.45
#2005-08-10| 342.47
#2005-08-11| 345.78
#2005-08-12| 349.74
#2005-08-15| 349.10
#2005-08-16| 343.91
#2005-08-17| 341.18
#2005-08-18| 334.31
#2005-08-19| 340.18
#2005-08-22| 345.67
#2005-08-23| 344.87
#2005-08-24| 345.94
#2005-08-25| 346.60
#2005-08-26| 341.78
#2005-08-29| 342.92
#2005-08-30| 338.98
#2005-08-31| 339.84
#2005-09-01| 340.85
#2005-09-02| 341.70
#2005-09-05| .
#2005-09-06| 341.99
#2005-09-07| 345.86
#2005-09-08| 343.32
#2005-09-09| 347.70
#2005-09-12| 345.68
#2005-09-13| 345.96
#2005-09-14| 346.33
#2005-09-15| 345.64
#2005-09-16| 349.38
#2005-09-19| 350.77
#2005-09-20| 355.04
#2005-09-21| 357.85
#2005-09-22| 350.99
#2005-09-23| 356.06
#2005-09-26| 354.49
#2005-09-27| 355.20
#2005-09-28| 352.99
#2005-09-29| 357.83
#2005-09-30| 363.07
#2005-10-03| 365.17
#2005-10-04| 365.80
#2005-10-05| 359.36
#2005-10-06| 358.78
#2005-10-07| 361.29
#2005-10-10| 361.29
#2005-10-11| 358.54
#2005-10-12| 358.22
#2005-10-13| 355.65
#2005-10-14| 354.41
#2005-10-17| 355.05
#2005-10-18| 347.43
#2005-10-19| 349.22
#2005-10-20| 348.06
#2005-10-21| 345.13
#2005-10-24| 344.36
#2005-10-25| 346.98
#2005-10-26| 351.53
#2005-10-27| 351.14
#2005-10-28| 350.38
#2005-10-31| 353.71
#2005-11-01| 353.52
#2005-11-02| 357.79
#2005-11-03| 358.86
#2005-11-04| 359.31
#2005-11-07| 359.60
#2005-11-08| 357.93
#2005-11-09| 359.41
#2005-11-10| 359.52
#2005-11-11| 361.07
#2005-11-14| 357.49
#2005-11-15| 355.18
#2005-11-16| 356.03
#2005-11-17| 362.74
#2005-11-18| 363.85
#2005-11-21| 365.78
#2005-11-22| 370.25
#2005-11-23| 374.20
#2005-11-24| .
#2005-11-25| 371.79
#2005-11-28| 374.33
#2005-11-29| 376.03
#2005-11-30| 373.15
#2005-12-01| 378.17
#2005-12-02| 377.39
#2005-12-05| 377.42
#2005-12-06| 382.61
#2005-12-07| 383.60
#2005-12-08| 379.01
#2005-12-09| 375.95
#2005-12-12| 373.22
#2005-12-13| 378.01
#2005-12-14| 376.51
#2005-12-15| 375.78
#2005-12-16| 378.31
#2005-12-19| 375.18
#2005-12-20| 367.98
#2005-12-21| 375.80
#2005-12-22| 376.19
#2005-12-23| 377.63
#2005-12-26| .
#2005-12-27| 375.62
#2005-12-28| 380.18
#2005-12-29| 382.27
#2005-12-30| 377.69
#2006-01-02| .
#2006-01-03| 380.93
#2006-01-04| 383.27
#2006-01-05| 382.70
#2006-01-06| 383.75
#2006-01-09| 379.37
#2006-01-10| 383.14
#2006-01-11| 385.28
#2006-01-12| 381.86
#2006-01-13| 377.92
#2006-01-16| .
#2006-01-17| 379.46
#2006-01-18| 375.96
#2006-01-19| 386.37
#2006-01-20| 387.37
#2006-01-23| 394.14
#2006-01-24| 396.88
#2006-01-25| 410.16
#2006-01-26| 411.30
#2006-01-27| 417.61
#2006-01-30| 422.55
#2006-01-31| 418.46
#2006-02-01| 418.06
#2006-02-02| 417.90
#2006-02-03| 419.43
#2006-02-06| 421.29
#2006-02-07| 416.48
#2006-02-08| 418.48
#2006-02-09| 424.83
#2006-02-10| 418.40
#2006-02-13| 414.21
#2006-02-14| 419.92
#2006-02-15| 423.25
#2006-02-16| 426.58
#2006-02-17| 431.05
#2006-02-20| .
#2006-02-21| 435.96
#2006-02-22| 440.28
#2006-02-23| 434.01
#2006-02-24| 433.67
#2006-02-27| 442.39
#2006-02-28| 438.70
#2006-03-01| 444.70
#2006-03-02| 449.88
#2006-03-03| 446.79
#2006-03-06| 443.47
#2006-03-07| 437.00
#2006-03-08| 430.20
#2006-03-09| 430.51
#2006-03-10| 431.59
#2006-03-13| 430.44
#2006-03-14| 431.59
#2006-03-15| 438.28
#2006-03-16| 440.81
#2006-03-17| 433.84
#2006-03-20| 433.75
#2006-03-21| 433.72
#2006-03-22| 436.32
#2006-03-23| 436.47
#2006-03-24| 437.33
#2006-03-27| 430.44
#2006-03-28| 424.76
#2006-03-29| 429.17
#2006-03-30| 436.38
#2006-03-31| 435.95
#2006-04-03| 441.84
#2006-04-04| 441.81
#2006-04-05| 446.96
#2006-04-06| 453.38
#2006-04-07| 449.62
#2006-04-10| 452.92
#2006-04-11| 449.92
#2006-04-12| 446.31
#2006-04-13| 450.27
#2006-04-14| .
#2006-04-17| 456.72
#2006-04-18| 465.66
#2006-04-19| 464.98
#2006-04-20| 462.47
#2006-04-21| 462.42
#2006-04-24| 463.39
#2006-04-25| 460.69
#2006-04-26| 463.36
#2006-04-27| 454.59
#2006-04-28| 455.00
#2006-05-01| 459.30
#2006-05-02| 466.93
#2006-05-03| 467.26
#2006-05-04| 467.20
#2006-05-05| 470.16
#2006-05-08| 469.34
#2006-05-09| 470.36
#2006-05-10| 468.98
#2006-05-11| 464.30
#2006-05-12| 454.43
#2006-05-15| 445.25
#2006-05-16| 443.90
#2006-05-17| 437.65
#2006-05-18| 431.71
#2006-05-19| 428.63
#2006-05-22| 431.12
#2006-05-23| 430.05
#2006-05-24| 426.20
#2006-05-25| 443.35
#2006-05-26| 445.56
#2006-05-29| .
#2006-05-30| 438.06
#2006-05-31| 431.38
#2006-06-01| 437.16
#2006-06-02| 442.68
#2006-06-05| 432.21
#2006-06-06| 424.28
#2006-06-07| 424.81
#2006-06-08| 414.46
#2006-06-09| 419.52
#2006-06-12| 420.80
#2006-06-13| 405.05
#2006-06-14| 408.09
#2006-06-15| 417.67
#2006-06-16| 412.95
#2006-06-19| 408.66
#2006-06-20| 408.52
#2006-06-21| 418.78
#2006-06-22| 411.78
#2006-06-23| 411.98
#2006-06-26| 414.73
#2006-06-27| 412.58
#2006-06-28| 412.54
#2006-06-29| 423.42
#2006-06-30| 426.70
#2006-07-03| 426.93
#2006-07-04| .
#2006-07-05| 428.52
#2006-07-06| 426.90
#2006-07-07| 426.44
#2006-07-10| 425.10
#2006-07-11| 427.54
#2006-07-12| 420.06
#2006-07-13| 416.97
#2006-07-14| 415.93
#2006-07-17| 412.29
#2006-07-18| 412.23
#2006-07-19| 420.31
#2006-07-20| 409.10
#2006-07-21| 398.40
#2006-07-24| 402.18
#2006-07-25| 406.44
#2006-07-26| 400.29
#2006-07-27| 401.71
#2006-07-28| 406.47
#2006-07-31| 402.54
#2006-08-01| 399.67
#2006-08-02| 406.12
#2006-08-03| 410.46
#2006-08-04| 408.89
#2006-08-07| 411.91
#2006-08-08| 412.81
#2006-08-09| 405.93
#2006-08-10| 401.39
#2006-08-11| 406.27
#2006-08-14| 402.94
#2006-08-15| 409.64
#2006-08-16| 423.82
#2006-08-17| 423.78
#2006-08-18| 422.64
#2006-08-21| 420.64
#2006-08-22| 423.90
#2006-08-23| 426.00
#2006-08-24| 419.78
#2006-08-25| 425.59
#2006-08-28| 430.24
#2006-08-29| 431.03
#2006-08-30| 426.31
#2006-08-31| 427.59
#2006-09-01| 432.55
#2006-09-04| .
#2006-09-05| 427.31
#2006-09-06| 423.83
#2006-09-07| 420.68
#2006-09-08| 417.77
#2006-09-11| 412.21
#2006-09-12| 416.54
#2006-09-13| 420.04
#2006-09-14| 420.83
#2006-09-15| 417.47
#2006-09-18| 423.97
#2006-09-19| 421.61
#2006-09-20| 417.05
#2006-09-21| 416.26
#2006-09-22| 416.91
#2006-09-25| 414.32
#2006-09-26| 416.50
#2006-09-27| 422.30
#2006-09-28| 428.57
#2006-09-29| 426.24
#2006-10-02| 428.21
#2006-10-03| 424.04
#2006-10-04| 425.81
#2006-10-05| 435.30
#2006-10-06| 428.93
#2006-10-09| 430.82
#2006-10-10| 427.78
#2006-10-11| 425.34
#2006-10-12| 432.88
#2006-10-13| 436.77
#2006-10-16| 441.85
#2006-10-17| 439.39
#2006-10-18| 449.61
#2006-10-19| 448.85
#2006-10-20| 460.04
#2006-10-23| 461.47
#2006-10-24| 467.40
#2006-10-25| 469.71
#2006-10-26| 469.04
#2006-10-27| 464.46
#2006-10-30| 466.90
#2006-10-31| 469.46
#2006-11-01| 462.73
#2006-11-02| 466.41
#2006-11-03| 466.77
#2006-11-06| 471.02
#2006-11-07| 476.63
#2006-11-08| 478.10
#2006-11-09| 471.86
#2006-11-10| 472.79
#2006-11-13| 471.37
#2006-11-14| 468.29
#2006-11-15| 466.26
#2006-11-16| 468.59
#2006-11-17| 462.96
#2006-11-20| 464.18
#2006-11-21| 468.96
#2006-11-22| 468.50
#2006-11-23| .
#2006-11-24| 476.27
#2006-11-27| 473.72
#2006-11-28| 468.08
#2006-11-29| 469.02
#2006-11-30| 469.10
#2006-12-01| 466.07
#2006-12-04| 469.61
#2006-12-05| 473.54
#2006-12-06| 470.11
#2006-12-07| 468.41
#2006-12-08| 467.10
#2006-12-11| 467.99
#2006-12-12| 460.74
#2006-12-13| 458.53
#2006-12-14| 459.14
#2006-12-15| 452.60
#2006-12-18| 452.77
#2006-12-19| 447.56
#2006-12-20| 449.32
#2006-12-21| 446.49
#2006-12-22| 441.39
#2006-12-25| .
#2006-12-26| 440.42
#2006-12-27| 447.65
#2006-12-28| 449.55
#2006-12-29| 445.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 444.32
#2007-01-04| 439.90
#2007-01-05| 435.34
#2007-01-08| 441.10
#2007-01-09| 442.26
#2007-01-10| 443.02
#2007-01-11| 445.59
#2007-01-12| 456.38
#2007-01-15| .
#2007-01-16| 461.82
#2007-01-17| 458.79
#2007-01-18| 458.92
#2007-01-19| 457.57
#2007-01-22| 453.50
#2007-01-23| 458.55
#2007-01-24| 458.15
#2007-01-25| 462.25
#2007-01-26| 457.04
#2007-01-29| 459.40
#2007-01-30| 464.13
#2007-01-31| 464.56
#2007-02-01| 475.62
#2007-02-02| 474.02
#2007-02-05| 473.47
#2007-02-06| 469.27
#2007-02-07| 466.18
#2007-02-08| 466.14
#2007-02-09| 468.18
#2007-02-12| 468.38
#2007-02-13| 476.19
#2007-02-14| 482.11
#2007-02-15| 488.62
#2007-02-16| 483.81
#2007-02-19| .
#2007-02-20| 484.83
#2007-02-21| 491.79
#2007-02-22| 489.43
#2007-02-23| 490.28
#2007-02-26| 486.17
#2007-02-27| 469.98
#2007-02-28| 464.31
#2007-03-01| 464.40
#2007-03-02| 464.47
#2007-03-05| 458.04
#2007-03-06| 461.84
#2007-03-07| 462.86
#2007-03-08| 467.61
#2007-03-09| 470.65
#2007-03-12| 473.71
#2007-03-13| 462.54
#2007-03-14| 460.83
#2007-03-15| 465.75
#2007-03-16| 463.85
#2007-03-19| 470.87
#2007-03-20| 472.55
#2007-03-21| 482.31
#2007-03-22| 480.74
#2007-03-23| 486.01
#2007-03-26| 483.57
#2007-03-27| 479.83
#2007-03-28| 478.52
#2007-03-29| 476.39
#2007-03-30| 476.62
#2007-04-02| 481.77
#2007-04-03| 481.38
#2007-04-04| 479.51
#2007-04-05| 479.15
#2007-04-06| .
#2007-04-09| 493.57
#2007-04-10| 494.25
#2007-04-11| 491.95
#2007-04-12| 504.95
#2007-04-13| 502.40
#2007-04-16| 511.40
#2007-04-17| 509.02
#2007-04-18| 517.44
#2007-04-19| 517.89
#2007-04-20| 522.60
#2007-04-23| 522.46
#2007-04-24| 521.34
#2007-04-25| 528.80
#2007-04-26| 529.65
#2007-04-27| 538.57
#2007-04-30| 529.00
#2007-05-01| 528.17
#2007-05-02| 532.81
#2007-05-03| 540.29
#2007-05-04| 543.72
#2007-05-07| 543.76
#2007-05-08| 553.82
#2007-05-09| 553.74
#2007-05-10| 553.38
#2007-05-11| 555.00
#2007-05-14| 560.44
#2007-05-15| 570.42
#2007-05-16| 571.88
#2007-05-17| 579.82
#2007-05-18| 578.63
#2007-05-21| 581.73
#2007-05-22| 577.26
#2007-05-23| 579.84
#2007-05-24| 570.00
#2007-05-25| 577.07
#2007-05-28| .
#2007-05-29| 590.28
#2007-05-30| 590.74
#2007-05-31| 592.21
#2007-06-01| 603.75
#2007-06-04| 615.72
#2007-06-05| 613.74
#2007-06-06| 602.37
#2007-06-07| 586.61
#2007-06-08| 596.54
#2007-06-11| 598.47
#2007-06-12| 591.54
#2007-06-13| 593.08
#2007-06-14| 601.68
#2007-06-15| 608.50
#2007-06-18| 605.63
#2007-06-19| 607.48
#2007-06-20| 594.56
#2007-06-21| 596.90
#2007-06-22| 587.15
#2007-06-25| 575.74
#2007-06-26| 571.83
#2007-06-27| 573.66
#2007-06-28| 580.85
#2007-06-29| 586.56
#2007-07-02| 592.30
#2007-07-03| 596.99
#2007-07-04| .
#2007-07-05| 597.21
#2007-07-06| 607.26
#2007-07-09| 607.89
#2007-07-10| 602.29
#2007-07-11| 605.98
#2007-07-12| 617.97
#2007-07-13| 623.86
#2007-07-16| 628.48
#2007-07-17| 629.33
#2007-07-18| 661.34
#2007-07-19| 659.63
#2007-07-20| 651.96
#2007-07-23| 650.03
#2007-07-24| 627.98
#2007-07-25| 617.05
#2007-07-26| 598.91
#2007-07-27| 591.92
#2007-07-30| 594.00
#2007-07-31| 589.81
#2007-08-01| 587.87
#2007-08-02| 600.22
#2007-08-03| 586.94
#2007-08-06| 587.55
#2007-08-07| 592.12
#2007-08-08| 609.86
#2007-08-09| 590.79
#2007-08-10| 597.02
#2007-08-13| 595.67
#2007-08-14| 570.08
#2007-08-15| 547.98
#2007-08-16| 544.88
#2007-08-17| 554.77
#2007-08-20| 561.23
#2007-08-21| 561.46
#2007-08-22| 577.29
#2007-08-23| 579.10
#2007-08-24| 585.87
#2007-08-27| 584.69
#2007-08-28| 567.19
#2007-08-29| 580.22
#2007-08-30| 579.17
#2007-08-31| 596.17
#2007-09-03| .
#2007-09-04| 603.35
#2007-09-05| 597.91
#2007-09-06| 598.17
#2007-09-07| 589.24
#2007-09-10| 589.82
#2007-09-11| 602.56
#2007-09-12| 607.41
#2007-09-13| 620.93
#2007-09-14| 614.82
#2007-09-17| 614.25
#2007-09-18| 627.92
#2007-09-19| 628.30
#2007-09-20| 626.13
#2007-09-21| 621.22
#2007-09-24| 622.32
#2007-09-25| 624.64
#2007-09-26| 629.75
#2007-09-27| 637.25
#2007-09-28| 638.22
#2007-10-01| 645.07
#2007-10-02| 643.64
#2007-10-03| 633.85
#2007-10-04| 630.80
#2007-10-05| 649.13
#2007-10-08| 646.17
#2007-10-09| 646.26
#2007-10-10| 642.79
#2007-10-11| 640.20
#2007-10-12| 634.68
#2007-10-15| 626.57
#2007-10-16| 615.16
#2007-10-17| 622.10
#2007-10-18| 627.32
#2007-10-19| 620.90
#2007-10-22| 615.27
#2007-10-23| 612.84
#2007-10-24| 620.14
#2007-10-25| 617.87
#2007-10-26| 624.99
#2007-10-29| 633.25
#2007-10-30| 625.05
#2007-10-31| 648.41
#2007-11-01| 636.73
#2007-11-02| 645.92
#2007-11-05| 639.40
#2007-11-06| 639.92
#2007-11-07| 627.07
#2007-11-08| 630.32
#2007-11-09| 609.58
#2007-11-12| 590.98
#2007-11-13| 595.59
#2007-11-14| 601.69
#2007-11-15| 579.39
#2007-11-16| 578.56
#2007-11-19| 565.75
#2007-11-20| 560.27
#2007-11-21| 549.70
#2007-11-22| .
#2007-11-23| 557.03
#2007-11-26| 554.84
#2007-11-27| 563.47
#2007-11-28| 579.07
#2007-11-29| 579.76
#2007-11-30| 584.90
#2007-12-03| 577.41
#2007-12-04| 575.45
#2007-12-05| 589.76
#2007-12-06| 595.76
#2007-12-07| 599.79
#2007-12-10| 604.58
#2007-12-11| 598.33
#2007-12-12| 594.99
#2007-12-13| 586.78
#2007-12-14| 580.85
#2007-12-17| 578.42
#2007-12-18| 572.09
#2007-12-19| 575.48
#2007-12-20| 575.60
#2007-12-21| 581.93
#2007-12-24| 590.82
#2007-12-25| .
#2007-12-26| 593.99
#2007-12-27| 590.34
#2007-12-28| 594.53
#2007-12-31| 585.63
#2008-01-01| .
#2008-01-02| 576.12
#2008-01-03| 575.15
#2008-01-04| 568.07
#2008-01-07| 559.25
#2008-01-08| 556.55
#2008-01-09| 545.05
#2008-01-10| 548.98
#2008-01-11| 536.09
#2008-01-14| 540.61
#2008-01-15| 533.18
#2008-01-16| 524.04
#2008-01-17| 513.62
#2008-01-18| 511.63
#2008-01-21| .
#2008-01-22| 506.95
#2008-01-23| 523.73
#2008-01-24| 542.19
#2008-01-25| 544.79
#2008-01-28| 550.82
#2008-01-29| 568.95
#2008-01-30| 558.97
#2008-01-31| 562.55
#2008-02-01| 582.88
#2008-02-04| 577.45
#2008-02-05| 555.19
#2008-02-06| 563.99
#2008-02-07| 562.23
#2008-02-08| 575.46
#2008-02-11| 576.29
#2008-02-12| 586.95
#2008-02-13| 592.82
#2008-02-14| 595.62
#2008-02-15| 598.64
#2008-02-18| .
#2008-02-19| 599.44
#2008-02-20| 598.41
#2008-02-21| 598.98
#2008-02-22| 592.73
#2008-02-25| 610.68
#2008-02-26| 620.73
#2008-02-27| 621.37
#2008-02-28| 625.59
#2008-02-29| 610.28
#2008-03-03| 601.78
#2008-03-04| 594.01
#2008-03-05| 602.50
#2008-03-06| 588.69
#2008-03-07| 586.62
#2008-03-10| 576.07
#2008-03-11| 588.72
#2008-03-12| 584.97
#2008-03-13| 588.50
#2008-03-14| 572.83
#2008-03-17| 553.41
#2008-03-18| 573.81
#2008-03-19| 557.26
#2008-03-20| 544.60
#2008-03-21| .
#2008-03-24| 562.29
#2008-03-25| 577.14
#2008-03-26| 573.18
#2008-03-27| 572.96
#2008-03-28| 565.87
#2008-03-31| 561.75
#2008-04-01| 567.51
#2008-04-02| 577.42
#2008-04-03| 588.64
#2008-04-04| 594.67
#2008-04-07| 601.64
#2008-04-08| 600.19
#2008-04-09| 583.15
#2008-04-10| 592.51
#2008-04-11| 579.72
#2008-04-14| 578.52
#2008-04-15| 582.51
#2008-04-16| 608.47
#2008-04-17| 602.31
#2008-04-18| 613.93
#2008-04-21| 619.09
#2008-04-22| 608.93
#2008-04-23| 601.86
#2008-04-24| 611.35
#2008-04-25| 620.88
#2008-04-28| 618.51
#2008-04-29| 609.36
#2008-04-30| 613.80
#2008-05-01| 616.50
#2008-05-02| 636.14
#2008-05-05| 633.68
#2008-05-06| 638.75
#2008-05-07| 635.68
#2008-05-08| 639.18
#2008-05-09| 637.56
#2008-05-12| 641.66
#2008-05-13| 640.64
#2008-05-14| 652.38
#2008-05-15| 666.61
#2008-05-16| 673.07
#2008-05-19| 676.63
#2008-05-20| 675.13
#2008-05-21| 665.49
#2008-05-22| 671.38
#2008-05-23| 659.48
#2008-05-26| .
#2008-05-27| 653.89
#2008-05-28| 667.00
#2008-05-29| 679.40
#2008-05-30| 671.47
#2008-06-02| 666.39
#2008-06-03| 653.84
#2008-06-04| 660.35
#2008-06-05| 662.17
#2008-06-06| 649.96
#2008-06-09| 632.63
#2008-06-10| 625.89
#2008-06-11| 614.85
#2008-06-12| 614.30
#2008-06-13| 616.15
#2008-06-16| 628.45
#2008-06-17| 628.93
#2008-06-18| 618.02
#2008-06-19| 619.70
#2008-06-20| 612.53
#2008-06-23| 621.01
#2008-06-24| 606.58
#2008-06-25| 620.59
#2008-06-26| 607.08
#2008-06-27| 601.68
#2008-06-30| 603.37
#2008-07-01| 598.36
#2008-07-02| 577.27
#2008-07-03| 583.37
#2008-07-04| .
#2008-07-07| 571.08
#2008-07-08| 594.05
#2008-07-09| 591.04
#2008-07-10| 592.01
#2008-07-11| 580.73
#2008-07-14| 573.95
#2008-07-15| 571.65
#2008-07-16| 585.82
#2008-07-17| 600.82
#2008-07-18| 604.24
#2008-07-21| 600.66
#2008-07-22| 612.65
#2008-07-23| 617.47
#2008-07-24| 603.63
#2008-07-25| 603.53
#2008-07-28| 595.48
#2008-07-29| 597.17
#2008-07-30| 612.23
#2008-07-31| 612.13
#2008-08-01| 605.24
#2008-08-04| 603.01
#2008-08-05| 611.95
#2008-08-06| 614.48
#2008-08-07| 603.56
#2008-08-08| 605.03
#2008-08-11| 603.16
#2008-08-12| 586.85
#2008-08-13| 587.39
#2008-08-14| 596.34
#2008-08-15| 584.64
#2008-08-18| 582.93
#2008-08-19| 567.72
#2008-08-20| 570.31
#2008-08-21| 585.62
#2008-08-22| 589.31
#2008-08-25| 581.03
#2008-08-26| 583.82
#2008-08-27| 591.51
#2008-08-28| 607.56
#2008-08-29| 605.62
#2008-09-01| .
#2008-09-02| 592.92
#2008-09-03| 598.40
#2008-09-04| 573.65
#2008-09-05| 567.98
#2008-09-08| 568.50
#2008-09-09| 555.41
#2008-09-10| 568.10
#2008-09-11| 573.46
#2008-09-12| 574.70
#2008-09-15| 561.85
#2008-09-16| 554.63
#2008-09-17| 524.04
#2008-09-18| 531.28
#2008-09-19| 564.98
#2008-09-22| 549.48
#2008-09-23| 550.58
#2008-09-24| 538.15
#2008-09-25| 542.65
#2008-09-26| 536.70
#2008-09-29| 498.81
#2008-09-30| 508.94
#2008-10-01| 499.88
#2008-10-02| 466.90
#2008-10-03| 454.25
#2008-10-06| 438.25
#2008-10-07| 421.79
#2008-10-08| 421.55
#2008-10-09| 396.11
#2008-10-10| 370.87
#2008-10-13| 380.54
#2008-10-14| 416.76
#2008-10-15| 381.32
#2008-10-16| 384.88
#2008-10-17| 396.02
#2008-10-20| 416.26
#2008-10-21| 394.58
#2008-10-22| 373.41
#2008-10-23| 377.75
#2008-10-24| 369.84
#2008-10-27| 335.95
#2008-10-28| 369.16
#2008-10-29| 387.93
#2008-10-30| 407.52
#2008-10-31| 409.40
#2008-11-03| 421.56
#2008-11-04| 452.57
#2008-11-05| 430.06
#2008-11-06| 411.01
#2008-11-07| 412.82
#2008-11-10| 409.66
#2008-11-11| 399.69
#2008-11-12| 371.52
#2008-11-13| 383.92
#2008-11-14| 363.29
#2008-11-17| 350.10
#2008-11-18| 353.81
#2008-11-19| 336.45
#2008-11-20| 302.10
#2008-11-21| 317.05
#2008-11-24| 338.44
#2008-11-25| 335.82
#2008-11-26| 336.54
#2008-11-27| .
#2008-11-28| 357.14
#2008-12-01| 323.78
#2008-12-02| 322.04
#2008-12-03| 330.46
#2008-12-04| 324.02
#2008-12-05| 323.04
#2008-12-08| 348.31
#2008-12-09| 339.27
#2008-12-10| 351.72
#2008-12-11| 350.21
#2008-12-12| 344.97
#2008-12-15| 343.96
#2008-12-16| 362.51
#2008-12-17| 368.89
#2008-12-18| 367.86
#2008-12-19| 359.86
#2008-12-22| 349.30
#2008-12-23| 346.01
#2008-12-24| 349.49
#2008-12-25| .
#2008-12-26| 347.87
#2008-12-29| 355.48
#2008-12-30| 368.38
#2008-12-31| 370.29
#2009-01-01| .
#2009-01-02| 388.99
#2009-01-05| 400.62
#2009-01-06| 413.17
#2009-01-07| 397.29
#2009-01-08| 403.67
#2009-01-09| 390.27
#2009-01-12| 372.45
#2009-01-13| 367.80
#2009-01-14| 347.87
#2009-01-15| 353.44
#2009-01-16| 352.96
#2009-01-19| .
#2009-01-20| 327.19
#2009-01-21| 336.15
#2009-01-22| 331.90
#2009-01-23| 340.31
#2009-01-26| 349.31
#2009-01-27| 358.96
#2009-01-28| 368.83
#2009-01-29| 350.79
#2009-01-30| 337.80
#2009-02-02| 333.98
#2009-02-03| 337.07
#2009-02-04| 347.22
#2009-02-05| 349.82
#2009-02-06| 353.86
#2009-02-09| 362.82
#2009-02-10| 350.56
#2009-02-11| 338.70
#2009-02-12| 341.14
#2009-02-13| 339.91
#2009-02-16| .
#2009-02-17| 321.99
#2009-02-18| 313.74
#2009-02-19| 316.06
#2009-02-20| 307.78
#2009-02-23| 295.54
#2009-02-24| 313.67
#2009-02-25| 304.46
#2009-02-26| 310.23
#2009-02-27| 300.20
#2009-03-02| 281.84
#2009-03-03| 280.96
#2009-03-04| 291.23
#2009-03-05| 277.69
#2009-03-06| 277.73
#2009-03-09| 271.62
#2009-03-10| 295.57
#2009-03-11| 300.07
#2009-03-12| 307.32
#2009-03-13| 308.72
#2009-03-16| 318.01
#2009-03-17| 319.51
#2009-03-18| 320.44
#2009-03-19| 326.09
#2009-03-20| 316.12
#2009-03-23| 336.38
#2009-03-24| 338.20
#2009-03-25| 332.77
#2009-03-26| 347.77
#2009-03-27| 338.99
#2009-03-30| 327.96
#2009-03-31| 330.62
#2009-04-01| 330.68
#2009-04-02| 353.20
#2009-04-03| 358.39
#2009-04-06| 352.37
#2009-04-07| 348.78
#2009-04-08| 354.82
#2009-04-09| 372.86
#2009-04-10| .
#2009-04-13| 377.34
#2009-04-14| 372.71
#2009-04-15| 375.27
#2009-04-16| 381.28
#2009-04-17| 386.80
#2009-04-20| 366.61
#2009-04-21| 369.55
#2009-04-22| 370.95
#2009-04-23| 381.50
#2009-04-24| 384.61
#2009-04-27| 377.29
#2009-04-28| 372.78
#2009-04-29| 381.17
#2009-04-30| 386.22
#2009-05-01| 395.62
#2009-05-04| 413.19
#2009-05-05| 411.54
#2009-05-06| 414.28
#2009-05-07| 408.40
#2009-05-08| 415.19
#2009-05-11| 404.10
#2009-05-12| 395.28
#2009-05-13| 375.57
#2009-05-14| 375.12
#2009-05-15| 385.87
#2009-05-18| 386.99
#2009-05-19| 400.09
#2009-05-20| 409.94
#2009-05-21| 395.68
#2009-05-22| 407.40
#2009-05-25| .
#2009-05-26| 415.60
#2009-05-27| 411.87
#2009-05-28| 411.51
#2009-05-29| 419.84
#2009-06-01| 442.56
#2009-06-02| 443.32
#2009-06-03| 425.69
#2009-06-04| 427.50
#2009-06-05| 432.36
#2009-06-08| 429.71
#2009-06-09| 435.04
#2009-06-10| 429.87
#2009-06-11| 432.84
#2009-06-12| 431.94
#2009-06-15| 414.60
#2009-06-16| 415.15
#2009-06-17| 408.10
#2009-06-18| 414.60
#2009-06-19| 422.88
#2009-06-22| 401.16
#2009-06-23| 397.55
#2009-06-24| 411.67
#2009-06-25| 415.15
#2009-06-26| 425.22
#2009-06-29| 421.50
#2009-06-30| 417.93
#2009-07-01| 422.77
#2009-07-02| 409.98
#2009-07-03| .
#2009-07-06| 404.07
#2009-07-07| 387.63
#2009-07-08| 384.06
#2009-07-09| 382.87
#2009-07-10| 383.44
#2009-07-13| 393.94
#2009-07-14| 406.13
#2009-07-15| 418.21
#2009-07-16| 427.16
#2009-07-17| 426.05
#2009-07-20| 434.64
#2009-07-21| 447.56
#2009-07-22| 443.97
#2009-07-23| 454.69
#2009-07-24| 452.47
#2009-07-27| 447.98
#2009-07-28| 444.90
#2009-07-29| 445.25
#2009-07-30| 466.60
#2009-07-31| 469.24
#2009-08-03| 476.07
#2009-08-04| 492.33
#2009-08-05| 495.52
#2009-08-06| 485.72
#2009-08-07| 495.48
#2009-08-10| 494.11
#2009-08-11| 482.31
#2009-08-12| 485.92
#2009-08-13| 499.58
#2009-08-14| 494.19
#2009-08-17| 469.25
#2009-08-18| 478.94
#2009-08-19| 479.14
#2009-08-20| 477.97
#2009-08-21| 488.61
#2009-08-24| 490.37
#2009-08-25| 496.07
#2009-08-26| 489.23
#2009-08-27| 488.30
#2009-08-28| 497.25
#2009-08-31| 479.05
#2009-09-01| 471.79
#2009-09-02| 464.11
#2009-09-03| 482.01
#2009-09-04| 495.11
#2009-09-07| .
#2009-09-08| 510.40
#2009-09-09| 503.23
#2009-09-10| 510.92
#2009-09-11| 511.91
#2009-09-14| 507.76
#2009-09-15| 516.16
#2009-09-16| 517.29
#2009-09-17| 523.51
#2009-09-18| 511.60
#2009-09-21| 501.82
#2009-09-22| 506.02
#2009-09-23| 504.24
#2009-09-24| 489.51
#2009-09-25| 485.48
#2009-09-28| 498.08
#2009-09-29| 498.72
#2009-09-30| 501.93
#2009-10-01| 491.89
#2009-10-02| 483.21
#2009-10-05| 490.08
#2009-10-06| 501.98
#2009-10-07| 503.90
#2009-10-08| 515.12
#2009-10-09| 523.30
#2009-10-12| 527.27
#2009-10-13| 516.48
#2009-10-14| 528.70
#2009-10-15| 525.40
#2009-10-16| 524.18
#2009-10-19| 525.96
#2009-10-20| 519.03
#2009-10-21| 515.87
#2009-10-22| 514.87
#2009-10-23| 503.54
#2009-10-26| 495.77
#2009-10-27| 480.36
#2009-10-28| 462.97
#2009-10-29| 478.13
#2009-10-30| 474.32
#2009-11-02| 475.50
#2009-11-03| 487.93
#2009-11-04| 494.59
#2009-11-05| 501.48
#2009-11-06| 504.83
#2009-11-09| 520.40
#2009-11-10| 519.97
#2009-11-11| 525.29
#2009-11-12| 520.55
#2009-11-13| 525.34
#2009-11-16| 529.97
#2009-11-17| 527.78
#2009-11-18| 538.38
#2009-11-19| 524.71
#2009-11-20| 521.90
#2009-11-23| 530.96
#2009-11-24| 518.86
#2009-11-25| 523.20
#2009-11-26| .
#2009-11-27| 511.80
#2009-11-30| 509.23
#2009-12-01| 524.87
#2009-12-02| 525.57
#2009-12-03| 516.27
#2009-12-04| 525.65
#2009-12-07| 530.95
#2009-12-08| 528.89
#2009-12-09| 528.19
#2009-12-10| 535.83
#2009-12-11| 530.25
#2009-12-14| 530.69
#2009-12-15| 527.50
#2009-12-16| 530.90
#2009-12-17| 521.27
#2009-12-18| 522.20
#2009-12-21| 532.56
#2009-12-22| 536.62
#2009-12-23| 539.10
#2009-12-24| 545.34
#2009-12-25| .
#2009-12-28| 548.03
#2009-12-29| 548.09
#2009-12-30| 541.59
#2009-12-31| 544.87
#2010-01-01| .
#2010-01-04| 551.70
#2010-01-05| 550.46
#2010-01-06| 551.73
#2010-01-07| 549.86
#2010-01-08| 562.23
#2010-01-11| 565.49
#2010-01-12| 558.49
#2010-01-13| 559.66
#2010-01-14| 555.22
#2010-01-15| 552.81
#2010-01-18| .
#2010-01-19| 549.33
#2010-01-20| 537.42
#2010-01-21| 539.38
#2010-01-22| 532.93
#2010-01-25| 531.06
#2010-01-26| 532.05
#2010-01-27| 529.27
#2010-01-28| 523.54
#2010-01-29| 508.95
#2010-02-01| 517.64
#2010-02-02| 530.78
#2010-02-03| 525.98
#2010-02-04| 511.07
#2010-02-05| 515.48
#2010-02-08| 508.87
#2010-02-09| 513.21
#2010-02-10| 517.60
#2010-02-11| 526.36
#2010-02-12| 527.37
#2010-02-15| .
#2010-02-16| 535.30
#2010-02-17| 535.00
#2010-02-18| 538.85
#2010-02-19| 539.10
#2010-02-22| 540.86
#2010-02-23| 534.52
#2010-02-24| 533.39
#2010-02-25| 532.24
#2010-02-26| 531.84
#2010-03-01| 547.33
#2010-03-02| 560.06
#2010-03-03| 567.41
#2010-03-04| 565.37
#2010-03-05| 581.39
#2010-03-08| 576.55
#2010-03-09| 577.43
#2010-03-10| 579.47
#2010-03-11| 577.17
#2010-03-12| 586.92
#2010-03-15| 582.83
#2010-03-16| 588.09
#2010-03-17| 591.21
#2010-03-18| 588.59
#2010-03-19| 588.56
#2010-03-22| 587.80
#2010-03-23| 588.02
#2010-03-24| 582.69
#2010-03-25| 597.63
#2010-03-26| 591.31
#2010-03-29| 601.07
#2010-03-30| 604.67
#2010-03-31| 606.41
#2010-04-01| 605.93
#2010-04-02| .
#2010-04-05| 612.49
#2010-04-06| 611.61
#2010-04-07| 603.64
#2010-04-08| 604.64
#2010-04-09| 603.13
#2010-04-12| 603.03
#2010-04-13| 603.52
#2010-04-14| 613.83
#2010-04-15| 620.22
#2010-04-16| 603.85
#2010-04-19| 601.33
#2010-04-20| 616.27
#2010-04-21| 615.00
#2010-04-22| 612.58
#2010-04-23| 612.72
#2010-04-26| 619.33
#2010-04-27| 603.59
#2010-04-28| 596.70
#2010-04-29| 613.94
#2010-04-30| 597.31
#2010-05-03| 597.52
#2010-05-04| 581.32
#2010-05-05| 570.95
#2010-05-06| 564.33
#2010-05-07| 548.05
#2010-05-10| 579.10
#2010-05-11| 579.84
#2010-05-12| 600.41
#2010-05-13| 596.44
#2010-05-14| 579.50
#2010-05-17| 570.03
#2010-05-18| 564.45
#2010-05-19| 549.53
#2010-05-20| 529.19
#2010-05-21| 542.24
#2010-05-24| 543.27
#2010-05-25| 533.65
#2010-05-26| 543.28
#2010-05-27| 553.44
#2010-05-28| 552.62
#2010-05-31| .
#2010-06-01| 549.01
#2010-06-02| 556.78
#2010-06-03| 563.23
#2010-06-04| 544.63
#2010-06-07| 529.54
#2010-06-08| 530.76
#2010-06-09| 541.77
#2010-06-10| 561.91
#2010-06-11| 564.20
#2010-06-14| 571.40
#2010-06-15| 579.31
#2010-06-16| 584.54
#2010-06-17| 584.28
#2010-06-18| 586.89
#2010-06-21| 594.88
#2010-06-22| 580.18
#2010-06-23| 565.70
#2010-06-24| 560.09
#2010-06-25| 564.57
#2010-06-28| 567.72
#2010-06-29| 542.06
#2010-06-30| 537.34
#2010-07-01| 536.32
#2010-07-02| 536.60
#2010-07-05| .
#2010-07-06| 540.31
#2010-07-07| 547.75
#2010-07-08| 554.97
#2010-07-09| 560.53
#2010-07-12| 560.52
#2010-07-13| 568.98
#2010-07-14| 566.08
#2010-07-15| 572.90
#2010-07-16| 557.86
#2010-07-19| 553.35
#2010-07-20| 558.79
#2010-07-21| 561.55
#2010-07-22| 576.97
#2010-07-23| 584.07
#2010-07-26| 589.90
#2010-07-27| 582.62
#2010-07-28| 582.35
#2010-07-29| 586.86
#2010-07-30| 586.10
#2010-08-02| 590.69
#2010-08-03| 600.02
#2010-08-04| 603.96
#2010-08-05| 610.71
#2010-08-06| 600.91
#2010-08-09| 602.52
#2010-08-10| 594.24
#2010-08-11| 571.71
#2010-08-12| 568.13
#2010-08-13| 576.25
#2010-08-16| 570.66
#2010-08-17| 583.93
#2010-08-18| 587.03
#2010-08-19| 577.39
#2010-08-20| 572.20
#2010-08-23| 565.14
#2010-08-24| 556.99
#2010-08-25| 558.46
#2010-08-26| 567.61
#2010-08-27| 575.55
#2010-08-30| 578.10
#2010-08-31| 573.08
#2010-09-01| 593.77
#2010-09-02| 599.41
#2010-09-03| 608.66
#2010-09-06| .
#2010-09-07| 605.60
#2010-09-08| 610.58
#2010-09-09| 608.18
#2010-09-10| 608.31
#2010-09-13| 612.00
#2010-09-14| 615.94
#2010-09-15| 613.53
#2010-09-16| 610.49
#2010-09-17| 609.48
#2010-09-20| 616.01
#2010-09-21| 612.70
#2010-09-22| 614.98
#2010-09-23| 603.44
#2010-09-24| 616.60
#2010-09-27| 616.43
#2010-09-28| 612.39
#2010-09-29| 619.05
#2010-09-30| 622.00
#2010-10-01| 620.93
#2010-10-04| 618.75
#2010-10-05| 629.05
#2010-10-06| 633.29
#2010-10-07| 635.26
#2010-10-08| 636.39
#2010-10-11| 638.27
#2010-10-12| 634.21
#2010-10-13| 652.18
#2010-10-14| 649.63
#2010-10-15| 645.87
#2010-10-18| 646.00
#2010-10-19| 633.04
#2010-10-20| 641.96
#2010-10-21| 644.86
#2010-10-22| 644.33
#2010-10-25| 646.09
#2010-10-26| 645.05
#2010-10-27| 623.85
#2010-10-28| 627.12
#2010-10-29| 638.28
#2010-11-01| 643.56
#2010-11-02| 643.32
#2010-11-03| 639.62
#2010-11-04| 645.32
#2010-11-05| 644.24
#2010-11-08| 644.62
#2010-11-09| 645.29
#2010-11-10| 645.00
#2010-11-11| 642.97
#2010-11-12| 631.09
#2010-11-15| 639.95
#2010-11-16| 626.73
#2010-11-17| 630.96
#2010-11-18| 638.47
#2010-11-19| 637.38
#2010-11-22| 635.58
#2010-11-23| 625.24
#2010-11-24| 638.38
#2010-11-25| .
#2010-11-26| 632.54
#2010-11-29| 628.71
#2010-11-30| 627.02
#2010-12-01| 639.24
#2010-12-02| 653.05
#2010-12-03| 649.97
#2010-12-06| 652.94
#2010-12-07| 652.67
#2010-12-08| 643.54
#2010-12-09| 648.37
#2010-12-10| 651.16
#2010-12-13| 654.16
#2010-12-14| 653.76
#2010-12-15| 658.54
#2010-12-16| 657.71
#2010-12-17| 656.89
#2010-12-20| 649.81
#2010-12-21| 659.41
#2010-12-22| 658.30
#2010-12-23| 659.66
#2010-12-24| .
#2010-12-27| 661.50
#2010-12-28| 667.62
#2010-12-29| 670.08
#2010-12-30| 668.76
#2010-12-31| 671.77
#2011-01-03| 674.00
#2011-01-04| 668.77
#2011-01-05| 670.31
#2011-01-06| 674.37
#2011-01-07| 681.22
#2011-01-10| 677.92
#2011-01-11| 688.23
#2011-01-12| 690.51
#2011-01-13| 691.44
#2011-01-14| 695.78
#2011-01-17| .
#2011-01-18| 701.12
#2011-01-19| 697.88
#2011-01-20| 690.69
#2011-01-21| 692.73
#2011-01-24| 701.54
#2011-01-25| 693.62
#2011-01-26| 700.87
#2011-01-27| 705.70
#2011-01-28| 695.11
#2011-01-31| 692.63
#2011-02-01| 706.06
#2011-02-02| 704.52
#2011-02-03| 708.97
#2011-02-04| 708.22
#2011-02-07| 715.91
#2011-02-08| 718.53
#2011-02-09| 715.17
#2011-02-10| 712.31
#2011-02-11| 715.98
#2011-02-14| 716.89
#2011-02-15| 717.97
#2011-02-16| 728.51
#2011-02-17| 737.27
#2011-02-18| 737.43
#2011-02-21| .
#2011-02-22| 722.21
#2011-02-23| 702.63
#2011-02-24| 710.61
#2011-02-25| 721.12
#2011-02-28| 728.68
#2011-03-01| 723.45
#2011-03-02| 729.92
#2011-03-03| 734.69
#2011-03-04| 734.21
#2011-03-07| 726.35
#2011-03-08| 732.20
#2011-03-09| 730.25
#2011-03-10| 722.56
#2011-03-11| 721.27
#2011-03-14| 719.67
#2011-03-15| 708.76
#2011-03-16| 702.03
#2011-03-17| 712.33
#2011-03-18| 716.89
#2011-03-21| 730.85
#2011-03-22| 724.41
#2011-03-23| 722.81
#2011-03-24| 728.29
#2011-03-25| 728.03
#2011-03-28| 726.35
#2011-03-29| 726.18
#2011-03-30| 734.65
#2011-03-31| 748.04
#2011-04-01| 753.93
#2011-04-04| 755.78
#2011-04-05| 752.02
#2011-04-06| 754.72
#2011-04-07| 748.50
#2011-04-08| 745.26
#2011-04-11| 741.42
#2011-04-12| 732.90
#2011-04-13| 735.11
#2011-04-14| 730.89
#2011-04-15| 733.35
#2011-04-18| 718.09
#2011-04-19| 728.01
#2011-04-20| 736.34
#2011-04-21| 741.48
#2011-04-22| .
#2011-04-25| 743.73
#2011-04-26| 757.11
#2011-04-27| 753.68
#2011-04-28| 769.49
#2011-04-29| 773.28
#2011-05-02| 779.31
#2011-05-03| 767.61
#2011-05-04| 755.83
#2011-05-05| 751.67
#2011-05-06| 756.28
#2011-05-09| 753.98
#2011-05-10| 754.16
#2011-05-11| 750.41
#2011-05-12| 747.43
#2011-05-13| 745.44
#2011-05-16| 741.91
#2011-05-17| 734.46
#2011-05-18| 740.77
#2011-05-19| 748.40
#2011-05-20| 748.06
#2011-05-23| 743.98
#2011-05-24| 731.59
#2011-05-25| 742.20
#2011-05-26| 741.43
#2011-05-27| 749.07
#2011-05-30| .
#2011-05-31| 759.04
#2011-06-01| 744.42
#2011-06-02| 744.46
#2011-06-03| 743.91
#2011-06-06| 734.93
#2011-06-07| 743.83
#2011-06-08| 734.51
#2011-06-09| 739.77
#2011-06-10| 730.89
#2011-06-13| 722.99
#2011-06-14| 743.30
#2011-06-15| 734.87
#2011-06-16| 720.58
#2011-06-17| 725.41
#2011-06-20| 731.08
#2011-06-21| 747.55
#2011-06-22| 739.30
#2011-06-23| 729.30
#2011-06-24| 722.71
#2011-06-27| 726.31
#2011-06-28| 741.58
#2011-06-29| 753.08
#2011-06-30| 768.60
#2011-07-01| 770.75
#2011-07-04| .
#2011-07-05| 767.18
#2011-07-06| 764.35
#2011-07-07| 768.25
#2011-07-08| 761.38
#2011-07-11| 748.63
#2011-07-12| 745.12
#2011-07-13| 755.28
#2011-07-14| 750.82
#2011-07-15| 751.02
#2011-07-18| 737.13
#2011-07-19| 753.61
#2011-07-20| 749.88
#2011-07-21| 758.54
#2011-07-22| 753.18
#2011-07-25| 756.12
#2011-07-26| 739.27
#2011-07-27| 724.79
#2011-07-28| 728.91
#2011-07-29| 726.18
#2011-08-01| 721.72
#2011-08-02| 701.74
#2011-08-03| 707.16
#2011-08-04| 681.48
#2011-08-05| 662.60
#2011-08-08| 629.61
#2011-08-09| 651.48
#2011-08-10| 650.86
#2011-08-11| 666.20
#2011-08-12| 667.36
#2011-08-15| 670.23
#2011-08-16| 663.19
#2011-08-17| 667.03
#2011-08-18| 636.51
#2011-08-19| 627.91
#2011-08-22| 626.80
#2011-08-23| 644.81
#2011-08-24| 651.41
#2011-08-25| 649.19
#2011-08-26| 648.18
#2011-08-29| 668.52
#2011-08-30| 675.01
#2011-08-31| 675.43
#2011-09-01| 670.21
#2011-09-02| 653.31
#2011-09-05| .
#2011-09-06| 638.53
#2011-09-07| 654.48
#2011-09-08| 648.36
#2011-09-09| 624.30
#2011-09-12| 613.92
#2011-09-13| 628.29
#2011-09-14| 637.76
#2011-09-15| 648.12
#2011-09-16| 638.91
#2011-09-19| 624.78
#2011-09-20| 621.04
#2011-09-21| 591.87
#2011-09-22| 567.14
#2011-09-23| 579.76
#2011-09-26| 583.75
#2011-09-27| 602.90
#2011-09-28| 592.88
#2011-09-29| 597.10
#2011-09-30| 580.83
#2011-10-03| 561.29
#2011-10-04| 560.04
#2011-10-05| 578.46
#2011-10-06| 597.37
#2011-10-07| 601.17
#2011-10-10| 603.89
#2011-10-11| 611.06
#2011-10-12| 625.52
#2011-10-13| 613.32
#2011-10-14| 628.84
#2011-10-17| 617.20
#2011-10-18| 632.55
#2011-10-19| 635.72
#2011-10-20| 629.63
#2011-10-21| 647.81
#2011-10-24| 658.68
#2011-10-25| 647.50
#2011-10-26| 653.92
#2011-10-27| 687.97
#2011-10-28| 699.44
#2011-10-31| 679.67
#2011-11-01| 666.72
#2011-11-02| 672.29
#2011-11-03| 683.65
#2011-11-04| 676.19
#2011-11-07| 682.84
#2011-11-08| 685.63
#2011-11-09| 669.11
#2011-11-10| 672.50
#2011-11-11| 681.87
#2011-11-14| 679.23
#2011-11-15| 672.56
#2011-11-16| 667.18
#2011-11-17| 659.48
#2011-11-18| 662.34
#2011-11-21| 641.97
#2011-11-22| 640.11
#2011-11-23| 625.85
#2011-11-24| .
#2011-11-25| 623.97
#2011-11-28| 639.09
#2011-11-29| 641.63
#2011-11-30| 665.85
#2011-12-01| 664.52
#2011-12-02| 671.69
#2011-12-05| 679.66
#2011-12-06| 669.16
#2011-12-07| 674.19
#2011-12-08| 667.17
#2011-12-09| 664.37
#2011-12-12| 659.64
#2011-12-13| 652.62
#2011-12-14| 636.16
#2011-12-15| 630.42
#2011-12-16| 634.84
#2011-12-19| 632.96
#2011-12-20| 646.78
#2011-12-21| 648.35
#2011-12-22| 659.88
#2011-12-23| 666.33
#2011-12-26| .
#2011-12-27| 665.48
#2011-12-28| 664.81
#2011-12-29| 668.32
#2011-12-30| 683.43
#2012-01-02| .
#2012-01-03| 693.71
#2012-01-04| 693.14
#2012-01-05| 686.55
#2012-01-06| 681.63
#2012-01-09| 681.66
#2012-01-10| 685.30
#2012-01-11| 690.14
#2012-01-12| 693.57
#2012-01-13| 687.42
#2012-01-16| .
#2012-01-17| 692.19
#2012-01-18| 705.59
#2012-01-19| 715.64
#2012-01-20| 712.19
#2012-01-23| 719.02
#2012-01-24| 700.48
#2012-01-25| 704.82
#2012-01-26| 711.14
#2012-01-27| 703.89
#2012-01-30| 700.12
#2012-01-31| 703.36
#2012-02-01| 715.41
#2012-02-02| 716.60
#2012-02-03| 726.53
#2012-02-06| 723.79
#2012-02-07| 726.31
#2012-02-08| 732.61
#2012-02-09| 731.16
#2012-02-10| 717.21
#2012-02-13| 721.63
#2012-02-14| 718.38
#2012-02-15| 714.34
#2012-02-16| 708.21
#2012-02-17| 713.77
#2012-02-20| .
#2012-02-21| 716.75
#2012-02-22| 713.55
#2012-02-23| 717.52
#2012-02-24| 718.92
#2012-02-27| 718.38
#2012-02-28| 703.88
#2012-02-29| 705.10
#2012-03-01| 707.42
#2012-03-02| 705.86
#2012-03-05| 697.59
#2012-03-06| 678.93
#2012-03-07| 680.97
#2012-03-08| 695.73
#2012-03-09| 700.94
#2012-03-12| 695.95
#2012-03-13| 709.48
#2012-03-14| 702.20
#2012-03-15| 711.62
#2012-03-16| 709.64
#2012-03-19| 716.51
#2012-03-20| 702.01
#2012-03-21| 712.72
#2012-03-22| 700.62
#2012-03-23| 705.19
#2012-03-26| 727.44
#2012-03-27| 720.27
#2012-03-28| 710.70
#2012-03-29| 705.66
#2012-03-30| 705.80
#2012-04-02| 715.12
#2012-04-03| 712.50
#2012-04-04| 700.95
#2012-04-05| 702.65
#2012-04-06| .
#2012-04-09| 693.91
#2012-04-10| 677.83
#2012-04-11| 690.69
#2012-04-12| 703.43
#2012-04-13| 696.47
#2012-04-16| 697.79
#2012-04-17| 712.28
#2012-04-18| 713.62
#2012-04-19| 709.37
#2012-04-20| 715.27
#2012-04-23| 700.74
#2012-04-24| 713.86
#2012-04-25| 724.19
#2012-04-26| 735.09
#2012-04-27| 738.31
#2012-04-30| 734.12
#2012-05-01| 744.77
#2012-05-02| 738.25
#2012-05-03| 729.01
#2012-05-04| 715.21
#2012-05-07| 715.16
#2012-05-08| 700.37
#2012-05-09| 689.07
#2012-05-10| 695.27
#2012-05-11| 697.73
#2012-05-14| 695.16
#2012-05-15| 696.83
#2012-05-16| 696.02
#2012-05-17| 684.70
#2012-05-18| 676.80
#2012-05-21| 674.25
#2012-05-22| 692.11
#2012-05-23| 690.92
#2012-05-24| 697.83
#2012-05-25| 694.51
#2012-05-28| .
#2012-05-29| 704.24
#2012-05-30| 686.14
#2012-05-31| 687.33
#2012-06-01| 667.85
#2012-06-04| 662.92
#2012-06-05| 668.44
#2012-06-06| 682.15
#2012-06-07| 690.97
#2012-06-08| 682.61
#2012-06-11| 682.46
#2012-06-12| 685.03
#2012-06-13| 687.89
#2012-06-14| 681.99
#2012-06-15| 690.53
#2012-06-18| 702.48
#2012-06-19| 716.11
#2012-06-20| 714.78
#2012-06-21| 698.88
#2012-06-22| 697.53
#2012-06-25| 687.39
#2012-06-26| 689.62
#2012-06-27| 695.52
#2012-06-28| 693.71
#2012-06-29| 708.24
#2012-07-02| 708.51
#2012-07-03| 720.90
#2012-07-04| .
#2012-07-05| 716.89
#2012-07-06| 709.85
#2012-07-09| 707.46
#2012-07-10| 705.49
#2012-07-11| 708.95
#2012-07-12| 698.76
#2012-07-13| 712.14
#2012-07-16| 709.95
#2012-07-17| 717.01
#2012-07-18| 719.31
#2012-07-19| 728.31
#2012-07-20| 719.63
#2012-07-23| 706.96
#2012-07-24| 706.39
#2012-07-25| 712.75
#2012-07-26| 731.05
#2012-07-27| 737.98
#2012-07-30| 736.98
#2012-07-31| 736.26
#2012-08-01| 730.91
#2012-08-02| 725.55
#2012-08-03| 738.20
#2012-08-06| 738.31
#2012-08-07| 745.55
#2012-08-08| 745.57
#2012-08-09| 749.09
#2012-08-10| 751.77
#2012-08-13| 750.79
#2012-08-14| 751.27
#2012-08-15| 755.92
#2012-08-16| 758.57
#2012-08-17| 765.99
#2012-08-20| 765.23
#2012-08-21| 765.61
#2012-08-22| 756.44
#2012-08-23| 752.54
#2012-08-24| 753.47
#2012-08-27| 752.41
#2012-08-28| 753.31
#2012-08-29| 751.40
#2012-08-30| 744.72
#2012-08-31| 744.12
#2012-09-03| .
#2012-09-04| 741.45
#2012-09-05| 737.05
#2012-09-06| 754.51
#2012-09-07| 760.11
#2012-09-10| 762.07
#2012-09-11| 768.80
#2012-09-12| 767.44
#2012-09-13| 769.55
#2012-09-14| 787.92
#2012-09-17| 782.19
#2012-09-18| 778.32
#2012-09-19| 778.82
#2012-09-20| 754.60
#2012-09-21| 749.58
#2012-09-24| 756.42
#2012-09-25| 758.95
#2012-09-26| 749.38
#2012-09-27| 752.38
#2012-09-28| 746.31
#2012-10-01| 752.38
#2012-10-02| 754.87
#2012-10-03| 753.08
#2012-10-04| 761.48
#2012-10-05| 771.52
#2012-10-08| 771.13
#2012-10-09| 759.74
#2012-10-10| 755.55
#2012-10-11| 758.67
#2012-10-12| 759.52
#2012-10-15| 761.59
#2012-10-16| 769.32
#2012-10-17| 767.55
#2012-10-18| 767.88
#2012-10-19| 759.52
#2012-10-22| 754.82
#2012-10-23| 750.24
#2012-10-24| 760.18
#2012-10-25| 757.12
#2012-10-26| 754.94
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 757.12
#2012-11-01| 767.23
#2012-11-02| 764.86
#2012-11-05| 766.29
#2012-11-06| 765.49
#2012-11-07| 756.29
#2012-11-08| 747.87
#2012-11-09| 744.66
#2012-11-12| 748.85
#2012-11-13| 746.55
#2012-11-14| 734.46
#2012-11-15| 726.54
#2012-11-16| 729.86
#2012-11-19| 743.40
#2012-11-20| 737.31
#2012-11-21| 742.37
#2012-11-22| .
#2012-11-23| 755.62
#2012-11-26| 752.08
#2012-11-27| 759.29
#2012-11-28| 762.01
#2012-11-29| 767.25
#2012-11-30| 769.70
#2012-12-03| 762.78
#2012-12-04| 764.05
#2012-12-05| 770.84
#2012-12-06| 780.82
#2012-12-07| 783.60
#2012-12-10| 790.40
#2012-12-11| 793.67
#2012-12-12| 793.93
#2012-12-13| 796.11
#2012-12-14| 792.49
#2012-12-17| 795.97
#2012-12-18| 802.20
#2012-12-19| 800.26
#2012-12-20| 803.99
#2012-12-21| 799.39
#2012-12-24| 801.09
#2012-12-25| 801.09
#2012-12-26| 799.44
#2012-12-27| 801.40
#2012-12-28| 793.78
#2012-12-31| 797.45
#2013-01-01| 797.45
#2013-01-02| 819.02
#2013-01-03| 818.07
#2013-01-04| 820.15
#2013-01-07| 819.85
#2013-01-08| 821.20
#2013-01-09| 828.24
#2013-01-10| 837.94
#2013-01-11| 845.77
#2013-01-14| 846.68
#2013-01-15| 847.44
#2013-01-16| 846.61
#2013-01-17| 847.76
#2013-01-18| 846.92
#2013-01-21| 849.72
#2013-01-22| 847.83
#2013-01-23| 843.61
#2013-01-24| 848.17
#2013-01-25| 844.97
#2013-01-28| 844.55
#2013-01-29| 856.14
#2013-01-30| 851.84
#2013-01-31| 854.96
#2013-02-01| 859.74
#2013-02-04| 851.89
#2013-02-05| 856.07
#2013-02-06| 860.50
#2013-02-07| 863.45
#2013-02-08| 867.29
#2013-02-11| 869.09
#2013-02-12| 882.12
#2013-02-13| 883.62
#2013-02-14| 884.95
#2013-02-15| 886.79
#2013-02-18| 883.28
#2013-02-19| 890.06
#2013-02-20| 883.78
#2013-02-21| 868.55
#2013-02-22| 867.49
#2013-02-25| 862.24
#2013-02-26| 865.81
#2013-02-27| 879.23
#2013-02-28| 891.87
#2013-03-01| 889.95
#2013-03-04| 894.48
#2013-03-05| 890.98
#2013-03-06| 890.75
#2013-03-07| 891.65
#2013-03-08| 889.87
#2013-03-11| 888.39
#2013-03-12| 890.20
#2013-03-13| 887.65
#2013-03-14| 892.47
#2013-03-15| 893.38
#2013-03-18| 884.43
#2013-03-19| 878.30
#2013-03-20| 889.74
#2013-03-21| 873.42
#2013-03-22| 875.04
#2013-03-25| 866.73
#2013-03-26| 879.08
#2013-03-27| 880.78
#2013-03-28| 897.81
#2013-03-29| 897.81
#2013-04-01| 881.27
#2013-04-02| 878.17
#2013-04-03| 863.74
#2013-04-04| 856.33
#2013-04-05| 855.95
#2013-04-08| 862.62
#2013-04-09| 864.31
#2013-04-10| 874.71
#2013-04-11| 875.48
#2013-04-12| 875.44
#2013-04-15| 852.68
#2013-04-16| 859.64
#2013-04-17| 843.10
#2013-04-18| 845.50
#2013-04-19| 854.35
#2013-04-22| 851.07
#2013-04-23| 852.29
#2013-04-24| 854.59
#2013-04-25| 863.53
#2013-04-26| 864.21
#2013-04-29| 869.62
#2013-04-30| 880.71
#2013-05-01| 868.75
#2013-05-02| 877.26
#2013-05-03| 883.14
#2013-05-06| 891.27
#2013-05-07| 902.43
#2013-05-08| 911.96
#2013-05-09| 910.26
#2013-05-10| 909.24
#2013-05-13| 907.66
#2013-05-14| 919.85
#2013-05-15| 914.33
#2013-05-16| 924.68
#2013-05-17| 930.00
#2013-05-20| 929.46
#2013-05-21| 924.12
#2013-05-22| 921.07
#2013-05-23| 907.95
#2013-05-24| 910.98
#2013-05-27| 908.00
#2013-05-28| 913.11
#2013-05-29| 911.56
#2013-05-30| 923.03
#2013-05-31| 912.56
#2013-06-03| 908.38
#2013-06-04| 905.28
#2013-06-05| 879.64
#2013-06-06| 887.63
#2013-06-07| 901.31
#2013-06-10| 895.46
#2013-06-11| 888.61
#2013-06-12| 883.74
#2013-06-13| 894.34
#2013-06-14| 885.97
#2013-06-17| 885.11
#2013-06-18| 891.34
#2013-06-19| 891.45
#2013-06-20| 864.21
#2013-06-21| 852.54
#2013-06-24| 839.15
#2013-06-25| 861.84
#2013-06-26| 869.58
#2013-06-27| 869.75
#2013-06-28| 869.35
#2013-07-01| 873.24
#2013-07-02| 880.35
#2013-07-03| 874.02
#2013-07-04| 877.53
#2013-07-05| 872.30
#2013-07-08| 874.10
#2013-07-09| 886.22
#2013-07-10| 887.90
#2013-07-11| 903.54
#2013-07-12| 910.91
#2013-07-15| 912.74
#2013-07-16| 906.83
#2013-07-17| 912.30
#2013-07-18| 915.93
#2013-07-19| 917.97
#2013-07-22| 918.86
#2013-07-23| 904.91
#2013-07-24| 903.52
#2013-07-25| 908.69
#2013-07-26| 906.44
#2013-07-29| 911.49
#2013-07-30| 908.41
#2013-07-31| 898.28
#2013-08-01| 908.55
#2013-08-02| 901.56
#2013-08-05| 898.83
#2013-08-06| 893.42
#2013-08-07| 883.78
#2013-08-08| 893.25
#2013-08-09| 889.10
#2013-08-12| 888.06
#2013-08-13| 895.77
#2013-08-14| 887.76
#2013-08-15| 879.39
#2013-08-16| 887.28
#2013-08-19| 879.90
#2013-08-20| 872.53
#2013-08-21| 858.81
#2013-08-22| 868.01
#2013-08-23| 870.56
#2013-08-26| 862.36
#2013-08-27| 845.90
#2013-08-28| 854.59
#2013-08-29| 859.20
#2013-08-30| 848.87
#2013-09-02| 849.35
#2013-09-03| 852.34
#2013-09-04| 865.09
#2013-09-05| 874.82
#2013-09-06| 880.49
#2013-09-09| 881.77
#2013-09-10| 885.64
#2013-09-11| 892.87
#2013-09-12| 890.59
#2013-09-13| 894.65
#2013-09-16| 908.12
#2013-09-17| 910.63
#2013-09-18| 912.66
#2013-09-19| 927.80
#2013-09-20| 912.90
#2013-09-23| 913.31
#2013-09-24| 915.86
#2013-09-25| 907.87
#2013-09-26| 912.92
#2013-09-27| 918.31
#2013-09-30| 915.36
#2013-10-01| 924.19
#2013-10-02| 928.04
#2013-10-03| 922.82
#2013-10-04| 922.95
#2013-10-07| 931.25
#2013-10-08| 930.80
#2013-10-09| 930.44
#2013-10-10| 945.95
#2013-10-11| 942.00
#2013-10-14| 945.55
#2013-10-15| 941.70
#2013-10-16| 943.10
#2013-10-17| 946.01
#2013-10-18| 956.74
#2013-10-21| 958.16
#2013-10-22| 961.25
#2013-10-23| 990.78
#2013-10-24| 989.87
#2013-10-25| 992.30
#2013-10-28| 981.58
#2013-10-29| 993.23
#2013-10-30| 991.96
#2013-10-31| 983.44
#2013-11-01| 991.44
#2013-11-04| 995.24
#2013-11-05| 991.17
#2013-11-06| 999.20
#2013-11-07| 996.57
#2013-11-08| 995.10
#2013-11-11| 998.05
#2013-11-12| 995.60
#2013-11-13|1001.78
#2013-11-14|1002.24
#2013-11-15|1010.09
#2013-11-18|1016.25
#2013-11-19|1005.61
#2013-11-20|1007.05
#2013-11-21|1009.72
#2013-11-22|1015.53
#2013-11-25|1018.00
#2013-11-26|1007.99
#2013-11-27|1011.28
#2013-11-28|1011.07
#2013-11-29|1017.25
#2013-12-02|1033.77
#2013-12-03|1014.97
#2013-12-04|1004.44
#2013-12-05|1003.24
#2013-12-06|1019.46
#2013-12-09|1012.35
#2013-12-10|1011.61
#2013-12-11| 990.97
#2013-12-12| 996.43
#2013-12-13| 995.59
#2013-12-16|1000.99
#2013-12-17| 997.09
#2013-12-18|1008.72
#2013-12-19|1016.11
#2013-12-20|1012.32
#2013-12-23|1023.80
#2013-12-24|1022.47
#2013-12-25|1022.47
#2013-12-26|1021.03
#2013-12-27|1019.99
#2013-12-30|1018.63
#2013-12-31|1024.62
#2014-01-01|1024.62
#2014-01-02|1017.07
#2014-01-03|1018.24
#2014-01-06|1004.00
#2014-01-07|1001.56
#2014-01-08| 988.80
#2014-01-09| 988.32
#2014-01-10|1000.00
#2014-01-13| 993.17
#2014-01-14| 983.22
#2014-01-15| 996.16
#2014-01-16| 983.41
#2014-01-17| 977.95
#2014-01-20| 982.60
#2014-01-21| 977.85
#2014-01-22| 975.23
#2014-01-23| 967.91
#2014-01-24| 944.59
#2014-01-27| 947.17
#2014-01-28| 940.90
#2014-01-29| 953.21
#2014-01-30| 970.34
#2014-01-31| 971.96
#2014-02-03| 960.25
#2014-02-04| 966.47
#2014-02-05| 968.62
#2014-02-06| 983.30
#2014-02-07| 995.01
#2014-02-10| 992.13
#2014-02-11| 996.81
#2014-02-12|1008.48
#2014-02-13|1007.35
#2014-02-14|1008.21
#2014-02-17|1008.72
#2014-02-18|1007.02
#2014-02-19|1004.86
#2014-02-20|1007.61
#2014-02-21|1001.83
#2014-02-24|1015.14
#2014-02-25|1005.98
#2014-02-26|1009.68
#2014-02-27|1006.89
#2014-02-28|1018.17
#2014-03-03|1015.74
#2014-03-04|1018.55
#2014-03-05|1021.61
#2014-03-06|1024.28
#2014-03-07|1019.31
#2014-03-10|1016.57
#2014-03-11|1012.50
#2014-03-12|1025.40
#2014-03-13|1018.17
#2014-03-14|1009.73
#2014-03-17|1023.46
#2014-03-18|1032.41
#2014-03-19|1020.65
#2014-03-20|1006.80
#2014-03-21|1004.45
#2014-03-24| 998.90
#2014-03-25|1004.92
#2014-03-26| 997.19
#2014-03-27| 996.52
#2014-03-28|1002.53
#2014-03-31|1016.54
#2014-04-01|1022.16
#2014-04-02|1028.21
#2014-04-03|1022.20
#2014-04-04|1019.07
#2014-04-07|1001.06
#2014-04-08|1008.89
#2014-04-09|1009.00
#2014-04-10| 996.61
#2014-04-11| 987.17
#2014-04-14| 993.10
#2014-04-15| 995.07
#2014-04-16|1007.25
#2014-04-17|1013.70
#2014-04-18|1010.98
#2014-04-21|1016.41
#2014-04-22|1033.07
#2014-04-23|1026.63
#2014-04-24|1030.24
#2014-04-25|1032.14
#2014-04-28|1036.35
#2014-04-29|1028.42
#2014-04-30|1050.00
#2014-05-01|1045.79
#2014-05-02|1054.38
#2014-05-05|1047.12
#2014-05-06|1046.02
#2014-05-07|1057.67
#2014-05-08|1061.65
#2014-05-09|1055.41
#2014-05-12|1074.54
#2014-05-13|1068.48
#2014-05-14|1067.85
#2014-05-15|1058.35
#2014-05-16|1059.25
#2014-05-19|1061.74
#2014-05-20|1061.32
#2014-05-21|1067.74
#2014-05-22|1072.55
#2014-05-23|1077.13
#2014-05-26|1080.88
#2014-05-27|1081.53
#2014-05-28|1087.49
#2014-05-29|1089.98
#2014-05-30|1089.31
#2014-06-02|1093.24
#2014-06-03|1099.52
#2014-06-04|1101.72
#2014-06-05|1107.76
#2014-06-06|1125.31
#2014-06-09|1127.83
#2014-06-10|1128.61
#2014-06-11|1132.11
#2014-06-12|1130.25
#2014-06-13|1139.63
#2014-06-16|1148.92
#2014-06-17|1137.32
#2014-06-18|1139.00
#2014-06-19|1140.09
#2014-06-20|1146.02
#2014-06-23|1145.22
#2014-06-24|1132.80
#2014-06-25|1142.27
#2014-06-26|1150.70
#2014-06-27|1154.11
#2014-06-30|1165.05
#2014-07-01|1164.34
#2014-07-02|1170.95
#2014-07-03|1176.44
#2014-07-04|1187.11
#2014-07-07|1175.72
#2014-07-08|1168.92
#2014-07-09|1182.54
#2014-07-10|1166.08
#2014-07-11|1170.98
#2014-07-14|1171.45
#2014-07-15|1170.04
#2014-07-16|1177.42
#2014-07-17|1186.01
#2014-07-18|1212.62
#2014-07-21|1212.88
#2014-07-22|1228.27
#2014-07-23|1228.31
#2014-07-24|1216.07
#2014-07-25|1219.41
#2014-07-28|1210.68
#2014-07-29|1200.50
#2014-07-30|1205.69
#2014-07-31|1192.56
#2014-08-01|1180.99
#2014-08-04|1178.72
#2014-08-05|1184.65
#2014-08-06|1183.62
#2014-08-07|1182.32
#2014-08-08|1184.67
#2014-08-11|1196.53
#2014-08-12|1194.68
#2014-08-13|1195.24
#2014-08-14|1209.41
#2014-08-15|1207.65
#2014-08-18|1216.81
#2014-08-19|1219.67
#2014-08-20|1233.06
#2014-08-21|1229.01
#2014-08-22|1229.08
#2014-08-25|1235.02
#2014-08-26|1236.05
#2014-08-27|1241.13
#2014-08-28|1251.51
#2014-08-29|1255.63
#2014-09-01|1253.49
#2014-09-02|1262.49
#2014-09-03|1272.61
#2014-09-04|1283.21
#2014-09-05|1278.48
#2014-09-08|1282.47
#2014-09-09|1272.33
#2014-09-10|1265.05
#2014-09-11|1266.72
#2014-09-12|1256.68
#2014-09-15|1252.61
#2014-09-16|1266.21
#2014-09-17|1283.74
#2014-09-18|1285.19
#2014-09-19|1274.44
#2014-09-22|1254.99
#2014-09-23|1243.44
#2014-09-24|1242.34
#2014-09-25|1224.11
#2014-09-26|1238.89
#2014-09-29|1239.66
#2014-09-30|1245.61
#2014-10-01|1213.56
#2014-10-02|1231.04
#2014-10-03|1243.34
#2014-10-06|1234.74
#2014-10-07|1207.05
#2014-10-08|1207.17
#2014-10-09|1189.19
#2014-10-10|1143.28
#2014-10-13|1141.13
#2014-10-14|1127.39
#2014-10-15|1109.36
#2014-10-16|1139.33
#2014-10-17|1169.67
#2014-10-20|1167.14
#2014-10-21|1191.49
#2014-10-22|1179.99
#2014-10-23|1204.84
#2014-10-24|1216.01
#2014-10-27|1209.37
#2014-10-28|1228.68
#2014-10-29|1225.07
#2014-10-30|1223.03
#2014-10-31|1231.54
#2014-11-03|1211.11
#2014-11-04|1199.52
#2014-11-05|1209.23
#2014-11-06|1210.64
#2014-11-07|1217.27
#2014-11-10|1238.08
#2014-11-11|1234.94
#2014-11-12|1242.24
#2014-11-13|1233.36
#2014-11-14|1224.53
#2014-11-17|1222.93
#2014-11-18|1223.36
#2014-11-19|1227.00
#2014-11-20|1235.37
#2014-11-21|1242.57
#2014-11-24|1251.82
#2014-11-25|1266.77
#2014-11-26|1272.87
#2014-11-27|1270.11
#2014-11-28|1207.91
#2014-12-01|1163.26
#2014-12-02|1180.42
#2014-12-03|1202.39
#2014-12-04|1176.41
#2014-12-05|1170.60
#2014-12-08|1135.69
#2014-12-09|1148.72
#2014-12-10|1103.35
#2014-12-11|1103.60
#2014-12-12|1100.73
#2014-12-15|1105.05
#2014-12-16|1128.48
#2014-12-17|1154.76
#2014-12-18|1164.38
#2014-12-19|1156.07
#2014-12-22|1164.25
#2014-12-23|1187.12
#2014-12-24|1188.30
#2014-12-25|1188.30
#2014-12-26|1188.09
#2014-12-29|1193.38
#2014-12-30|1187.79
#2014-12-31|1188.45
#2015-01-01|1188.45
#2015-01-02|1174.71
#2015-01-05|1129.05
#2015-01-06|1116.86
#2015-01-07|1110.68
#2015-01-08|1141.10
#2015-01-09|1128.22
#2015-01-12|1113.01
#2015-01-13|1111.58
#2015-01-14|1108.50
#2015-01-15|1100.78
#2015-01-16|1104.72
#2015-01-19|1113.78
#2015-01-20|1111.16
#2015-01-21|1117.46
#2015-01-22|1139.79
#2015-01-23|1115.43
#2015-01-26|1125.46
#2015-01-27|1126.44
#2015-01-28|1109.31
#2015-01-29|1107.10
#2015-01-30|1087.24
#2015-02-02|1116.23
#2015-02-03|1139.04
#2015-02-04|1134.87
#2015-02-05|1156.76
#2015-02-06|1152.39
#2015-02-09|1146.37
#2015-02-10|1151.16
#2015-02-11|1140.57
#2015-02-12|1151.26
#2015-02-13|1148.45
#2015-02-16|1145.78
#2015-02-17|1161.98
#2015-02-18|1166.39
#2015-02-19|1148.48
#2015-02-20|1149.23
#2015-02-23|1132.81
#2015-02-24|1131.77
#2015-02-25|1148.16
#2015-02-26|1143.66
#2015-02-27|1139.27
#2015-03-02|1143.18
#2015-03-03|1133.31
#2015-03-04|1136.19
#2015-03-05|1142.76
#2015-03-06|1122.83
#2015-03-09|1115.18
#2015-03-10|1099.32
#2015-03-11|1111.44
#2015-03-12|1127.36
#2015-03-13|1115.46
#2015-03-16|1137.41
#2015-03-17|1134.73
#2015-03-18|1131.45
#2015-03-19|1130.43
#2015-03-20|1135.84
#2015-03-23|1123.06
#2015-03-24|1134.76
#2015-03-25|1120.41
#2015-03-26|1120.50
#2015-03-27|1108.20
#2015-03-30|1100.25
#2015-03-31|1112.09
#2015-04-01|1108.64
#2015-04-02|1114.95
#2015-04-03|1123.21
#2015-04-06|1116.04
#2015-04-07|1119.05
#2015-04-08|1118.82
#2015-04-09|1126.40
#2015-04-10|1130.86
#2015-04-13|1118.60
#2015-04-14|1122.71
#2015-04-15|1119.09
#2015-04-16|1129.76
#2015-04-17|1134.99
#2015-04-20|1157.14
#2015-04-21|1123.64
#2015-04-22|1135.47
#2015-04-23|1145.63
#2015-04-24|1142.42
#2015-04-27|1135.05
#2015-04-28|1135.14
#2015-04-29|1138.95
#2015-04-30|1113.40
#2015-05-01|1131.68
#2015-05-04|1134.63
#2015-05-05|1120.64
#2015-05-06|1115.51
#2015-05-07|1117.52
#2015-05-08|1122.16
#2015-05-11|1118.41
#2015-05-12|1099.96
#2015-05-13|1077.22
#2015-05-14|1078.05
#2015-05-15|1086.96
#2015-05-18|1075.81
#2015-05-19|1059.26
#2015-05-20|1051.58
#2015-05-21|1064.97
#2015-05-22|1059.99
#2015-05-25|1061.48
#2015-05-26|1042.34
#2015-05-27|1049.55
#2015-05-28|1027.59
#2015-05-29|1021.25
#2015-06-01|1025.46
#2015-06-02|1027.76
#2015-06-03|1031.02
#2015-06-04|1032.46
#2015-06-05|1032.05
#2015-06-08|1012.82
#2015-06-09|1025.42
#2015-06-10|1032.95
#2015-06-11|1033.62
#2015-06-12|1034.33
#2015-06-15|1032.76
#2015-06-16|1031.06
#2015-06-17|1035.76
#2015-06-18|1057.98
#2015-06-19|1050.46
#2015-06-22|1054.47
#2015-06-23|1049.60
#2015-06-24|1028.67
#2015-06-25|1022.02
#2015-06-26|1014.67
#2015-06-29|1000.69
#2015-06-30| 997.71
#2015-07-01| 992.98
#2015-07-02|1006.99
#2015-07-03|1013.66
#2015-07-06| 997.01
#2015-07-07| 994.74
#2015-07-08| 977.90
#2015-07-09| 964.95
#2015-07-10| 980.93
#2015-07-13| 988.33
#2015-07-14| 995.15
#2015-07-15| 997.56
#2015-07-16|1000.30
#2015-07-17|1004.82
#2015-07-20|1004.94
#2015-07-21|1001.36
#2015-07-22|1005.85
#2015-07-23| 995.96
#2015-07-24| 997.75
#2015-07-27| 993.47
#2015-07-28|1008.07
#2015-07-29|1036.75
#2015-07-30|1030.13
#2015-07-31|1035.48
#2015-08-03|1026.76
#2015-08-04|1032.45
#2015-08-05|1033.17
#2015-08-06|1015.73
#2015-08-07|1018.53
#2015-08-10|1029.76
#2015-08-11|1017.83
#2015-08-12|1018.05
#2015-08-13|1013.39
#2015-08-14|1017.59
#2015-08-17|1006.43
#2015-08-18| 998.73
#2015-08-19| 977.85
#2015-08-20| 956.87
#2015-08-21| 930.13
#2015-08-24| 904.10
#2015-08-25| 888.94
#2015-08-26| 900.32
#2015-08-27| 928.69
#2015-08-28| 938.02
#2015-08-31| 927.99
#2015-09-01| 916.19
#2015-09-02| 907.26
#2015-09-03| 923.15
#2015-09-04| 906.93
#2015-09-07| 904.17
#2015-09-08| 928.04
#2015-09-09| 940.69
#2015-09-10| 949.71
#2015-09-11| 940.86
#2015-09-14| 934.11
#2015-09-15| 949.55
#2015-09-16| 972.05
#2015-09-17| 973.01
#2015-09-18| 965.81
#2015-09-21| 973.01
#2015-09-22| 950.45
#2015-09-23| 940.86
#2015-09-24| 927.10
#2015-09-25| 940.55
#2015-09-28| 923.13
#2015-09-29| 924.93
#2015-09-30| 942.71
#2015-10-01| 956.94
#2015-10-02| 967.91
#2015-10-05| 986.37
#2015-10-06| 977.08
#2015-10-07|1000.78
#2015-10-08|1016.00
#2015-10-09|1027.59
#2015-10-12|1025.18
#2015-10-13|1001.47
#2015-10-14| 992.94
#2015-10-15|1003.67
#2015-10-16| 989.48
#2015-10-19| 988.26
#2015-10-20|1005.73
#2015-10-21| 992.24
#2015-10-22|1012.40
#2015-10-23|1015.30
#2015-10-26|1007.21
#2015-10-27| 973.51
#2015-10-28| 996.10
#2015-10-29| 994.86
#2015-10-30| 983.36
#2015-11-02| 985.61
#2015-11-03| 986.04
#2015-11-04| 981.15
#2015-11-05| 973.68
#2015-11-06| 964.51
#2015-11-09| 980.52
#2015-11-10| 972.08
#2015-11-11| 966.58
#2015-11-12| 949.40
#2015-11-13| 938.68
#2015-11-16| 947.58
#2015-11-17| 954.72
#2015-11-18| 974.50
#2015-11-19| 990.64
#2015-11-20| 990.32
#2015-11-23| 980.18
#2015-11-24| 973.67
#2015-11-25| 978.94
#2015-11-26| 983.96
#2015-11-27| 979.42
#2015-11-30| 988.79
#2015-12-01| 987.80
#2015-12-02| 970.46
#2015-12-03| 951.53
#2015-12-04| 943.07
#2015-12-07| 915.56
#2015-12-08| 900.13
#2015-12-09| 905.76
#2015-12-10| 903.76
#2015-12-11| 885.10
#2015-12-14| 889.22
#2015-12-15| 894.93
#2015-12-16| 912.68
#2015-12-17| 911.49
#2015-12-18| 913.31
#2015-12-21| 911.85
#2015-12-22| 918.69
#2015-12-23| 925.57
#2015-12-24| 926.86
#2015-12-25| 926.86
#2015-12-28| 924.49
#2015-12-29| 927.66
#2015-12-30| 922.27
#2015-12-31| 914.07
#2016-01-01| 914.07
#2016-01-04| 903.87
#2016-01-05| 898.83
#2016-01-06| 868.48
#2016-01-07| 848.62
#2016-01-08| 849.77
#2016-01-11| 850.65
#2016-01-12| 854.70
#2016-01-13| 833.81
#2016-01-14| 839.92
#2016-01-15| 816.36
#2016-01-18| 812.76
#2016-01-19| 813.32
#2016-01-20| 788.60
#2016-01-21| 805.97
#2016-01-22| 845.42
#2016-01-25| 829.15
#2016-01-26| 845.48
#2016-01-27| 843.88
#2016-01-28| 868.14
#2016-01-29| 878.58
#2016-02-01| 869.70
#2016-02-02| 846.41
#2016-02-03| 860.79
#2016-02-04| 899.56
#2016-02-05| 874.74
#2016-02-08| 867.19
#2016-02-09| 889.02
#2016-02-10| 877.20
#2016-02-11| 869.10
#2016-02-12| 883.65
#2016-02-15| 888.32
#2016-02-16| 897.50
#2016-02-17| 926.19
#2016-02-18| 923.17
#2016-02-19| 912.41
#2016-02-22| 926.92
#2016-02-23| 911.35
#2016-02-24| 913.55
#2016-02-25| 929.66
#2016-02-26| 932.41
#2016-02-29| 930.66
#2016-03-01| 947.38
#2016-03-02| 940.19
#2016-03-03| 945.20
#2016-03-04| 961.33
#2016-03-07| 982.88
#2016-03-08| 968.19
#2016-03-09| 980.51
#2016-03-10| 966.12
#2016-03-11| 987.35
#2016-03-14| 983.06
#2016-03-15| 973.76
#2016-03-16| 965.95
#2016-03-17|1009.72
#2016-03-18|1008.65
#2016-03-21|1011.23
#2016-03-22| 994.44
#2016-03-23| 985.52
#2016-03-24| 984.16
#2016-03-25| 984.16
#2016-03-28| 987.64
#2016-03-29| 996.09
#2016-03-30|1023.84
#2016-03-31|1023.30
#2016-04-01|1007.63
#2016-04-04|1010.23
#2016-04-05| 996.69
#2016-04-06| 997.43
#2016-04-07| 992.34
#2016-04-08|1012.38
#2016-04-11|1015.99
#2016-04-12|1024.10
#2016-04-13|1053.25
#2016-04-14|1050.76
#2016-04-15|1038.64
#2016-04-18|1041.88
#2016-04-19|1063.54
#2016-04-20|1064.76
#2016-04-21|1070.63
#2016-04-22|1075.91
#2016-04-25|1062.22
#2016-04-26|1037.31
#2016-04-27|1043.87
#2016-04-28|1048.10
#2016-04-29|1039.01
#2016-05-02|1041.17
#2016-05-03|1026.65
#2016-05-04|1004.99
#2016-05-05|1002.45
#2016-05-06|1004.14
#2016-05-09| 993.76
#2016-05-10|1013.43
#2016-05-11|1011.26
#2016-05-12|1014.64
#2016-05-13| 995.34
#2016-05-16| 997.28
#2016-05-17| 996.29
#2016-05-18| 997.94
#2016-05-19| 972.53
#2016-05-20| 982.40
#2016-05-23| 980.42
#2016-05-24| 985.59
#2016-05-25| 987.85
#2016-05-26|1000.70
#2016-05-27|1005.58
#2016-05-30|1003.21
#2016-05-31| 999.21
#2016-06-01| 999.64
#2016-06-02|1000.04
#2016-06-03|1015.08
#2016-06-06|1023.45
#2016-06-07|1032.21
#2016-06-08|1040.10
#2016-06-09|1028.17
#2016-06-10|1013.00
#2016-06-13|1002.68
#2016-06-14| 993.99
#2016-06-15| 989.01
#2016-06-16| 978.49
#2016-06-17| 989.32
#2016-06-20| 999.06
#2016-06-21| 988.20
#2016-06-22|1000.18
#2016-06-23|1010.35
#2016-06-24| 978.07
#2016-06-27| 956.14
#2016-06-28| 969.33
#2016-06-29| 990.43
#2016-06-30| 995.73
#2016-07-01|1002.71
#2016-07-04|1021.86
#2016-07-05|1006.16
#2016-07-06|1001.14
#2016-07-07|1006.92
#2016-07-08|1009.56
#2016-07-11|1012.55
#2016-07-12|1031.38
#2016-07-13|1041.25
#2016-07-14|1049.81
#2016-07-15|1045.94
#2016-07-18|1048.61
#2016-07-19|1051.48
#2016-07-20|1076.16
#2016-07-21|1070.99
#2016-07-22|1066.01
#2016-07-25|1063.75
#2016-07-26|1064.52
#2016-07-27|1064.07
#2016-07-28|1067.89
#2016-07-29|1076.39
#2016-08-01|1071.58
#2016-08-02|1057.73
#2016-08-03|1055.59
#2016-08-04|1059.53
#2016-08-05|1064.08
#2016-08-08|1066.56
#2016-08-09|1073.32
#2016-08-10|1075.85
#2016-08-11|1082.42
#2016-08-12|1084.71
#2016-08-15|1087.76
#2016-08-16|1086.10
#2016-08-17|1096.56
#2016-08-18|1105.73
#2016-08-19|1105.77
#2016-08-22|1108.27
#2016-08-23|1111.21
#2016-08-24|1100.16
#2016-08-25|1102.98
#2016-08-26|1113.26
#2016-08-29|1107.28
#2016-08-30|1104.35
#2016-08-31|1097.51
#2016-09-01|1106.09
#2016-09-02|1115.44
#2016-09-05|1123.55
#2016-09-06|1120.80
#2016-09-07|1117.17
#2016-09-08|1116.56
#2016-09-09|1076.33
#2016-09-12|1080.45
#2016-09-13|1062.74
#2016-09-14|1060.54
#2016-09-15|1077.39
#2016-09-16|1068.21
#2016-09-19|1072.36
#2016-09-20|1062.57
#2016-09-21|1077.75
#2016-09-22|1096.61
#2016-09-23|1085.45
#2016-09-26|1082.57
#2016-09-27|1076.82
#2016-09-28|1081.26
#2016-09-29|1095.09
#2016-09-30|1099.64
#2016-10-03|1102.74
#2016-10-04|1099.55
#2016-10-05|1109.27
#2016-10-06|1105.26
#2016-10-07|1101.32
#2016-10-10|1109.82
#2016-10-11|1101.32
#2016-10-12|1098.48
#2016-10-13|1099.67
#2016-10-14|1101.46
#2016-10-17|1101.75
#2016-10-18|1113.49
#2016-10-19|1116.43
#2016-10-20|1090.69
#2016-10-21|1089.64
#2016-10-24|1091.22
#2016-10-25|1092.72
#2016-10-26|1072.64
#2016-10-27|1071.95
#2016-10-28|1072.34
#2016-10-31|1067.44
#2016-11-01|1057.46
#2016-11-02|1056.50
#2016-11-03|1057.06
#2016-11-04|1051.74
#2016-11-07|1070.96
#2016-11-08|1070.96
#2016-11-09|1072.95
#2016-11-10|1092.96
#2016-11-11|1074.05
#2016-11-14|1073.19
#2016-11-15|1083.39
#2016-11-16|1079.91
#2016-11-17|1093.35
#2016-11-18|1088.93
#2016-11-21|1111.31
#2016-11-22|1119.13
#2016-11-23|1114.43
#2016-11-24|1116.27
#2016-11-25|1120.51
#2016-11-28|1118.02
#2016-11-29|1119.62
#2016-11-30|1126.11
#2016-12-01|1138.71
#2016-12-02|1128.49
#2016-12-05|1133.85
#2016-12-06|1130.68
#2016-12-07|1149.80
#2016-12-08|1153.62
#2016-12-09|1159.45
#2016-12-12|1140.70
#2016-12-13|1141.33
#2016-12-14|1132.83
#2016-12-15|1113.98
#2016-12-16|1115.71
#2016-12-19|1118.71
#2016-12-20|1131.00
#2016-12-21|1137.10
#2016-12-22|1130.60
#2016-12-23|1128.53
#2016-12-26|1128.53
#2016-12-27|1125.83
#2016-12-28|1121.38
#2016-12-29|1129.57
#2016-12-30|1123.91
#2017-01-02|1123.91
#2017-01-03|1124.90
#2017-01-04|1150.43
#2017-01-05|1156.71
#2017-01-06|1154.57
#2017-01-09|1144.97
#2017-01-10|1154.06
#2017-01-11|1157.49
#2017-01-12|1162.30
#2017-01-13|1168.87
#2017-01-16|1168.42
#2017-01-17|1161.09
#2017-01-18|1162.27
#2017-01-19|1147.81
#2017-01-20|1158.45
#2017-01-23|1157.50
#2017-01-24|1172.54
#2017-01-25|1170.50
#2017-01-26|1176.17
#2017-01-27|1177.54
#2017-01-30|1167.43
#2017-01-31|1162.52
#2017-02-01|1159.31
#2017-02-02|1159.17
#2017-02-03|1167.68
#2017-02-06|1149.75
#2017-02-07|1153.75
#2017-02-08|1154.68
#2017-02-09|1160.20
#2017-02-10|1171.87
#2017-02-13|1180.00
#2017-02-14|1177.94
#2017-02-15|1188.27
#2017-02-16|1191.06
#2017-02-17|1188.59
#2017-02-20|1190.09
#2017-02-21|1201.77
#2017-02-22|1200.13
#2017-02-23|1198.37
#2017-02-24|1185.41
#2017-02-27|1187.96
#2017-02-28|1171.02
#2017-03-01|1184.49
#2017-03-02|1182.99
#2017-03-03|1189.17
#2017-03-06|1194.51
#2017-03-07|1189.55
#2017-03-08|1179.02
#2017-03-09|1175.03
#2017-03-10|1186.58
#2017-03-13|1190.87
#2017-03-14|1176.32
#2017-03-15|1177.82
#2017-03-16|1187.26
#2017-03-17|1184.62
#2017-03-20|1184.11
#2017-03-21|1172.65
#2017-03-22|1172.71
#2017-03-23|1182.40
#2017-03-24|1178.25
#2017-03-27|1181.35
#2017-03-28|1195.78
#2017-03-29|1194.61
#2017-03-30|1202.98
#2017-03-31|1194.59
#2017-04-03|1190.50
#2017-04-04|1197.52
#2017-04-05|1198.77
#2017-04-06|1202.95
#2017-04-07|1200.24
#2017-04-10|1212.98
#2017-04-11|1213.75
#2017-04-12|1205.61
#2017-04-13|1204.10
#2017-04-14|1204.10
#2017-04-17|1217.66
#2017-04-18|1209.53
#2017-04-19|1202.86
#2017-04-20|1212.88
#2017-04-21|1214.34
#2017-04-24|1226.04
#2017-04-25|1207.91
#2017-04-26|1206.07
#2017-04-27|1205.46
#2017-04-28|1205.59
#2017-05-01|1215.68
#2017-05-02|1225.25
#2017-05-03|1218.88
#2017-05-04|1213.74
#2017-05-05|1220.39
#2017-05-08|1220.56
#2017-05-09|1219.20
#2017-05-10|1227.83
#2017-05-11|1218.68
#2017-05-12|1211.59
#2017-05-15|1229.44
#2017-05-16|1223.62
#2017-05-17|1195.67
#2017-05-18|1200.34
#2017-05-19|1215.76
#2017-05-22|1220.90
#2017-05-23|1228.25
#2017-05-24|1234.80
#2017-05-25|1251.85
#2017-05-26|1247.06
#2017-05-29|1250.12
#2017-05-30|1252.71
#2017-05-31|1247.56
#2017-06-01|1267.00
#2017-06-02|1261.26
#2017-06-05|1263.94
#2017-06-06|1264.42
#2017-06-07|1259.22
#2017-06-08|1267.49
#2017-06-09|1266.12
#2017-06-12|1266.00
#2017-06-13|1288.14
#2017-06-14|1278.00
#2017-06-15|1275.97
#2017-06-16|1288.46
#2017-06-19|1294.98
#2017-06-20|1277.51
#2017-06-21|1276.74
#2017-06-22|1281.26
#2017-06-23|1290.11
#2017-06-26|1291.04
#2017-06-27|1295.42
#2017-06-28|1314.14
#2017-06-29|1304.42
#2017-06-30|1303.33
#2017-07-03|1302.43
#2017-07-04|1308.57
#2017-07-05|1311.75
#2017-07-06|1308.00
#2017-07-07|1315.46
#2017-07-10|1319.31
#2017-07-11|1315.28
#2017-07-12|1322.30
#2017-07-13|1325.83
#2017-07-14|1333.86
#2017-07-17|1328.97
#2017-07-18|1327.02
#2017-07-19|1319.43
#2017-07-20|1318.80
#2017-07-21|1314.41
#2017-07-24|1306.30
#2017-07-25|1304.65
#2017-07-26|1289.78
#2017-07-27|1293.07
#2017-07-28|1295.94
#2017-07-31|1285.97
#2017-08-01|1297.86
#2017-08-02|1302.06
#2017-08-03|1294.16
#2017-08-04|1286.96
#2017-08-07|1283.41
#2017-08-08|1288.05
#2017-08-09|1287.20
#2017-08-10|1273.24
#2017-08-11|1272.54
#2017-08-14|1288.36
#2017-08-15|1281.60
#2017-08-16|1277.43
#2017-08-17|1280.43
#2017-08-18|1272.76
#2017-08-21|1274.02
#2017-08-22|1283.14
#2017-08-23|1276.69
#2017-08-24|1282.36
#2017-08-25|1282.79
#2017-08-28|1285.00
#2017-08-29|1287.75
#2017-08-30|1291.76
#2017-08-31|1305.02
#2017-09-01|1311.01
#2017-09-04|1307.31
#2017-09-05|1303.22
#2017-09-06|1312.01
#2017-09-07|1316.82
#2017-09-08|1318.20
#2017-09-11|1325.97
#2017-09-12|1337.91
#2017-09-13|1317.24
#2017-09-14|1322.61
#2017-09-15|1328.72
#2017-09-18|1339.79
#2017-09-19|1334.48
#2017-09-20|1345.84
#2017-09-21|1348.13
#2017-09-22|1347.83
#2017-09-25|1339.46
#2017-09-26|1336.23
#2017-09-27|1360.09
#2017-09-28|1348.53
#2017-09-29|1345.15
#2017-10-02|1349.14
#2017-10-03|1338.99
#2017-10-04|1329.31
#2017-10-05|1322.06
#2017-10-06|1314.21
#2017-10-09|1312.90
#2017-10-10|1318.53
#2017-10-11|1320.74
#2017-10-12|1326.91
#2017-10-13|1329.02
#2017-10-16|1324.25
#2017-10-17|1326.42
#2017-10-18|1353.84
#2017-10-19|1364.63
#2017-10-20|1360.50
#2017-10-23|1360.12
#2017-10-24|1373.60
#2017-10-25|1350.71
#2017-10-26|1359.83
#2017-10-27|1352.53
#2017-10-30|1355.06
#2017-10-31|1339.94
#2017-11-01|1330.22
#2017-11-02|1344.99
#2017-11-03|1343.57
#2017-11-06|1336.24
#2017-11-07|1337.45
#2017-11-08|1339.60
#2017-11-09|1337.72
#2017-11-10|1346.13
#2017-11-13|1337.16
#2017-11-14|1331.72
#2017-11-15|1322.37
#2017-11-16|1334.51
#2017-11-17|1323.95
#2017-11-20|1326.91
#2017-11-21|1336.70
#2017-11-22|1336.48
#2017-11-23|1339.37
#2017-11-24|1346.76
#2017-11-27|1342.33
#2017-11-28|1329.22
#2017-11-29|1307.44
#2017-11-30|1324.89
#2017-12-01|1331.00
#2017-12-04|1330.34
#2017-12-05|1329.28
#2017-12-06|1332.38
#2017-12-07|1338.06
#2017-12-08|1345.11
#2017-12-11|1343.73
#2017-12-12|1339.83
#2017-12-13|1349.77
#2017-12-14|1345.65
#2017-12-15|1353.90
#2017-12-18|1355.64
#2017-12-19|1354.16
#2017-12-20|1359.45
#2017-12-21|1370.29
#2017-12-22|1366.11
#2017-12-25|1366.11
#2017-12-26|1371.54
#2017-12-27|1375.85
#2017-12-28|1377.02
#2017-12-29|1381.46
#2018-01-01|1381.46
#2018-01-02|1385.01
#2018-01-03|1384.27
#2018-01-04|1391.04
#2018-01-05|1402.69
#2018-01-08|1400.81
#2018-01-09|1398.99
#2018-01-10|1373.51
#2018-01-11|1375.47
#2018-01-12|1373.56
#2018-01-15|1387.30
#2018-01-16|1384.35
#2018-01-17|1375.36
#2018-01-18|1376.25
#2018-01-19|1395.95
#2018-01-22|1386.26
#2018-01-23|1386.70
#2018-01-24|1383.80
#2018-01-25|1388.08
#2018-01-26|1397.74
#2018-01-29|1398.54
#2018-01-30|1387.28
#2018-01-31|1399.85
#2018-02-01|1386.88
#2018-02-02|1361.20
#2018-02-05|1329.04
#2018-02-06|1328.45
#2018-02-07|1330.93
#2018-02-08|1297.88
#2018-02-09|1299.28
#2018-02-12|1334.09
#2018-02-13|1327.94
#2018-02-14|1349.84
#2018-02-15|1357.21
#2018-02-16|1366.47
#2018-02-19|1362.78
#2018-02-20|1361.52
#2018-02-21|1369.28
#2018-02-22|1379.90
#2018-02-23|1390.21
#2018-02-26|1402.67
#2018-02-27|1404.77
#2018-02-28|1377.71
#2018-03-01|1359.47
#2018-03-02|1349.89
#2018-03-05|1351.17
#2018-03-06|1344.83
#2018-03-07|1332.91
#2018-03-08|1352.39
#2018-03-09|1372.43
#2018-03-12|1372.79
#2018-03-13|1364.48
#2018-03-14|1361.35
#2018-03-15|1353.31
#2018-03-16|1350.67
#2018-03-19|1339.59
#2018-03-20|1350.45
#2018-03-21|1354.27
#2018-03-22|1330.63
#2018-03-23|1315.82
#2018-03-26|1319.23
#2018-03-27|1315.08
#2018-03-28|1312.01
#2018-03-29|1328.38
#2018-03-30|1328.38
#2018-04-02|1317.18
#2018-04-03|1329.31
#2018-04-04|1323.21
#2018-04-05|1334.45
#2018-04-06|1320.52
#2018-04-09|1328.70
#2018-04-10|1334.64
#2018-04-11|1343.75
#2018-04-12|1342.79
#2018-04-13|1340.44
#2018-04-16|1354.86
#2018-04-17|1365.16
#2018-04-18|1379.39
#2018-04-19|1370.79
#2018-04-20|1360.72
#2018-04-23|1355.55
#2018-04-24|1348.29
#2018-04-25|1357.06
#2018-04-26|1375.93
#2018-04-27|1385.74
#2018-04-30|1382.13
#2018-05-01|1355.37
#2018-05-02|1356.38
#2018-05-03|1363.48
#2018-05-04|1389.08
#2018-05-07|1404.49
#2018-05-08|1402.02
#2018-05-09|1417.17
#2018-05-10|1424.64
#2018-05-11|1418.41
#2018-05-14|1424.99
#2018-05-15|1422.60
#2018-05-16|1440.09
#2018-05-17|1447.47
#2018-05-18|1439.77
#2018-05-21|1442.85
#2018-05-22|1440.30
#2018-05-23|1441.08
#2018-05-24|1445.88
#2018-05-25|1452.73
#2018-05-28|1440.32
#2018-05-29|1447.19
#2018-05-30|1480.69
#2018-05-31|1474.80
#2018-06-01|1479.67
#2018-06-04|1485.24
#2018-06-05|1480.06
#2018-06-06|1502.09
#2018-06-07|1487.36
#2018-06-08|1492.84
#2018-06-11|1492.88
#2018-06-12|1502.70
#2018-06-13|1502.76
#2018-06-14|1506.84
#2018-06-15|1497.47
#2018-06-18|1499.02
#2018-06-19|1479.09
#2018-06-20|1485.25
#2018-06-21|1458.15
#2018-06-22|1459.87
#2018-06-25|1431.09
#2018-06-26|1440.76
#2018-06-27|1431.84
#2018-06-28|1437.11
#2018-06-29|1452.09
#2018-07-02|1447.52
#2018-07-03|1440.00
#2018-07-04|1445.32
#2018-07-05|1447.15
#2018-07-06|1462.56
#2018-07-09|1489.07
#2018-07-10|1495.71
#2018-07-11|1489.74
#2018-07-12|1505.47
#2018-07-13|1507.99
#2018-07-16|1495.66
#2018-07-17|1495.12
#2018-07-18|1496.99
#2018-07-19|1512.74
#2018-07-20|1517.52
#2018-07-23|1510.13
#2018-07-24|1492.58
#2018-07-25|1529.30
#2018-07-26|1541.18
#2018-07-27|1536.91
#2018-07-30|1529.97
#2018-07-31|1524.43
#2018-08-01|1518.18
#2018-08-02|1531.50
#2018-08-03|1531.15
#2018-08-06|1528.62
#2018-08-07|1522.09
#2018-08-08|1524.35
#2018-08-09|1532.12
#2018-08-10|1519.00
#2018-08-13|1507.57
#2018-08-14|1520.64
#2018-08-15|1495.48
#2018-08-16|1503.16
#2018-08-17|1509.52
#2018-08-20|1508.24
#2018-08-21|1505.77
#2018-08-22|1502.05
#2018-08-23|1506.69
#2018-08-24|1504.52
#2018-08-27|1523.77
#2018-08-28|1522.90
#2018-08-29|1520.49
#2018-08-30|1530.69
#2018-08-31|1519.50
#2018-09-03|1515.49
#2018-09-04|1500.27
#2018-09-05|1489.57
#2018-09-06|1494.25
#2018-09-07|1500.58
#2018-09-10|1502.03
#2018-09-11|1510.86
#2018-09-12|1509.42
#2018-09-13|1514.24
#2018-09-14|1512.55
#2018-09-17|1515.32
#2018-09-18|1524.87
#2018-09-19|1512.31
#2018-09-20|1536.47
#2018-09-21|1542.32
#2018-09-24|1525.60
#2018-09-25|1529.38
#2018-09-26|1540.73
#2018-09-27|1538.14
#2018-09-28|1543.01
#2018-10-01|1558.74
#2018-10-02|1538.49
#2018-10-03|1541.03
#2018-10-04|1537.73
#2018-10-05|1539.35
#2018-10-08|1534.37
#2018-10-09|1532.12
#2018-10-10|1451.83
#2018-10-11|1419.95
#2018-10-12|1444.50
#2018-10-15|1450.96
#2018-10-16|1479.67
#2018-10-17|1453.79
#2018-10-18|1427.47
#2018-10-19|1421.58
#2018-10-22|1438.66
#2018-10-23|1403.85
#2018-10-24|1381.52
#2018-10-25|1381.83
#2018-10-26|1378.43
#2018-10-29|1370.55
#2018-10-30|1411.95
#2018-10-31|1431.52
#2018-11-01|1432.69
#2018-11-02|1433.01
#2018-11-05|1438.03
#2018-11-06|1431.87
#2018-11-07|1443.65
#2018-11-08|1436.26
#2018-11-09|1429.35
#2018-11-12|1408.18
#2018-11-13|1411.30
#2018-11-14|1412.57
#2018-11-15|1417.15
#2018-11-16|1423.37
#2018-11-19|1418.17
#2018-11-20|1374.46
#2018-11-21|1395.99
#2018-11-22|1403.56
#2018-11-23|1404.95
#2018-11-26|1411.39
#2018-11-27|1403.12
#2018-11-28|1424.54
#2018-11-29|1427.53
#2018-11-30|1441.02
#2018-12-03|1439.48
#2018-12-04|1395.49
#2018-12-05|1398.29
#2018-12-06|1372.65
#2018-12-07|1349.09
#2018-12-10|1345.99
#2018-12-11|1344.84
#2018-12-12|1364.61
#2018-12-13|1355.65
#2018-12-14|1318.10
#2018-12-17|1285.92
#2018-12-18|1291.27
#2018-12-19|1281.15
#2018-12-20|1255.67
#2018-12-21|1229.95
#2018-12-24|1206.65
#2018-12-25|1206.65
#2018-12-26|1205.14
#2018-12-27|1248.58
#2018-12-28|1258.70
#2018-12-31|1268.50
#2019-01-01|1268.50
#2019-01-02|1269.84
#2019-01-03|1251.55
#2019-01-04|1288.51
#2019-01-07|1318.59
#2019-01-08|1331.59
#2019-01-09|1354.09
#2019-01-10|1364.76
#2019-01-11|1359.11
#2019-01-14|1374.42
#2019-01-15|1381.18
#2019-01-16|1386.03
#2019-01-17|1393.31
#2019-01-18|1408.50
#2019-01-21|1415.72
#2019-01-22|1390.29
#2019-01-23|1389.68
#2019-01-24|1403.97
#2019-01-25|1422.45
#2019-01-28|1402.42
#2019-01-29|1405.61
#2019-01-30|1415.04
#2019-01-31|1426.24
#2019-02-01|1425.49
#2019-02-04|1424.46
#2019-02-05|1436.44
#2019-02-06|1428.54
#2019-02-07|1427.00
#2019-02-08|1421.22
#2019-02-11|1401.48
#2019-02-12|1416.73
#2019-02-13|1412.58
#2019-02-14|1423.76
#2019-02-15|1445.78
#2019-02-18|1450.42
#2019-02-19|1457.10
#2019-02-20|1476.29
#2019-02-21|1472.91
#2019-02-22|1470.56
#2019-02-25|1483.84
#2019-02-26|1473.84
#2019-02-27|1486.07
#2019-02-28|1475.16
#2019-03-01|1479.47
#2019-03-04|1477.45
#2019-03-05|1476.12
#2019-03-06|1470.46
#2019-03-07|1472.54
#2019-03-08|1467.25
#2019-03-11|1487.43
#2019-03-12|1486.58
#2019-03-13|1495.56
#2019-03-14|1493.27
#2019-03-15|1492.44
#2019-03-18|1503.40
#2019-03-19|1484.34
#2019-03-20|1470.13
#2019-03-21|1490.83
#2019-03-22|1474.07
#2019-03-25|1472.23
#2019-03-26|1491.59
#2019-03-27|1490.28
#2019-03-28|1512.32
#2019-03-29|1517.65
#2019-04-01|1527.43
#2019-04-02|1520.07
#2019-04-03|1527.76
#2019-04-04|1518.55
#2019-04-05|1519.77
#2019-04-08|1527.95
#2019-04-09|1528.07
#2019-04-10|1531.70
#2019-04-11|1533.47
#2019-04-12|1551.08
#2019-04-15|1556.64
#2019-04-16|1553.29
#2019-04-17|1568.54
#2019-04-18|1579.12
#2019-04-19|1579.12
#2019-04-22|1583.03
#2019-04-23|1593.67
#2019-04-24|1586.05
#2019-04-25|1590.45
#2019-04-26|1597.08
#2019-04-29|1595.71
#2019-04-30|1604.93
#2019-05-01|1607.25
#2019-05-02|1604.49
#2019-05-03|1623.83
#2019-05-06|1616.72
#2019-05-07|1590.42
#2019-05-08|1603.50
#2019-05-09|1596.87
#2019-05-10|1597.35
#2019-05-13|1582.33
#2019-05-14|1592.83
#2019-05-15|1616.22
#2019-05-16|1657.78
#2019-05-17|1654.36
#2019-05-20|1658.06
#2019-05-21|1648.17
#2019-05-22|1649.12
#2019-05-23|1619.47
#2019-05-24|1624.58
#2019-05-27|1646.66
#2019-05-28|1632.84
#2019-05-29|1597.14
#2019-05-30|1604.93
#2019-05-31|1598.23
#2019-06-03|1598.66
#2019-06-04|1614.13
#2019-06-05|1649.32
#2019-06-06|1651.09
#2019-06-07|1669.64
#2019-06-10|1660.40
#2019-06-11|1663.42
#2019-06-12|1680.11
#2019-06-13|1669.23
#2019-06-14|1673.93
#2019-06-17|1671.52
#2019-06-18|1675.57
#2019-06-19|1697.12
#2019-06-20|1718.66
#2019-06-21|1717.71
#2019-06-24|1694.31
#2019-06-25|1661.97
#2019-06-26|1654.56
#2019-06-27|1678.89
#2019-06-28|1695.32
#2019-07-01|1690.80
#2019-07-02|1718.18
#2019-07-03|1732.96
#2019-07-04|1743.17
#2019-07-05|1726.54
#2019-07-08|1723.91
#2019-07-09|1726.44
#2019-07-10|1709.99
#2019-07-11|1713.41
#2019-07-12|1718.99
#2019-07-15|1728.98
#2019-07-16|1755.77
#2019-07-17|1732.81
#2019-07-18|1723.96
#2019-07-19|1711.95
#2019-07-22|1713.12
#2019-07-23|1704.27
#2019-07-24|1727.60
#2019-07-25|1733.46
#2019-07-26|1736.96
#2019-07-29|1725.85
#2019-07-30|1714.41
#2019-07-31|1718.55
#2019-08-01|1713.14
#2019-08-02|1691.41
#2019-08-05|1694.61
#2019-08-06|1684.49
#2019-08-07|1687.67
#2019-08-08|1720.54
#2019-08-09|1724.55
#2019-08-12|1719.31
#2019-08-13|1739.38
#2019-08-14|1686.82
#2019-08-15|1675.05
#2019-08-16|1705.62
#2019-08-19|1730.69
#2019-08-20|1723.75
#2019-08-21|1749.93
#2019-08-22|1734.47
#2019-08-23|1696.03
#2019-08-26|1712.13
#2019-08-27|1737.01
#2019-08-28|1719.19
#2019-08-29|1734.92
#2019-08-30|1739.42
#2019-09-02|1735.89
#2019-09-03|1710.29
#2019-09-04|1715.75
#2019-09-05|1748.66
#2019-09-06|1738.04
#2019-09-09|1700.87
#2019-09-10|1689.42
#2019-09-11|1694.48
#2019-09-12|1694.71
#2019-09-13|1677.72
#2019-09-16|1669.29
#2019-09-17|1666.82
#2019-09-18|1663.91
#2019-09-19|1668.04
#2019-09-20|1647.68
#2019-09-23|1632.75
#2019-09-24|1618.64
#2019-09-25|1625.51
#2019-09-26|1632.81
#2019-09-27|1616.82
#2019-09-30|1631.32
#2019-10-01|1598.22
#2019-10-02|1574.86
#2019-10-03|1593.37
#2019-10-04|1594.45
#2019-10-07|1593.19
#2019-10-08|1557.89
#2019-10-09|1574.74
#2019-10-10|1597.22
#2019-10-11|1614.98
#2019-10-14|1611.50
#2019-10-15|1628.39
#2019-10-16|1613.82
#2019-10-17|1626.05
#2019-10-18|1611.01
#2019-10-21|1628.27
#2019-10-22|1618.53
#2019-10-23|1612.07
#2019-10-24|1642.41
#2019-10-25|1638.37
#2019-10-28|1644.96
#2019-10-29|1641.95
#2019-10-30|1653.73
#2019-10-31|1645.70
#2019-11-01|1671.11
#2019-11-04|1675.35
#2019-11-05|1668.11
#2019-11-06|1670.98
#2019-11-07|1672.21
#2019-11-08|1680.74
#2019-11-11|1677.54
#2019-11-12|1674.55
#2019-11-13|1689.08
#2019-11-14|1691.85
#2019-11-15|1701.22
#2019-11-18|1715.00
#2019-11-19|1696.08
#2019-11-20|1678.84
#2019-11-21|1674.84
#2019-11-22|1670.99
#2019-11-25|1681.29
#2019-11-26|1710.40
#2019-11-27|1719.04
#2019-11-28|1715.30
#2019-11-29|1694.99
#2019-12-02|1682.93
#2019-12-03|1681.53
#2019-12-04|1713.49
#2019-12-05|1710.92
#2019-12-06|1728.71
#2019-12-09|1727.93
#2019-12-10|1727.77
#2019-12-11|1735.74
#2019-12-12|1740.57
#2019-12-13|1755.28
#2019-12-16|1773.27
#2019-12-17|1774.50
#2019-12-18|1778.02
#2019-12-19|1767.68
#2019-12-20|1771.27
#2019-12-23|1768.87
#2019-12-24|1786.28
#2019-12-25|1786.28
#2019-12-26|1791.19
#2019-12-27|1799.82
#2019-12-30|1779.04
#2019-12-31|1786.24
#2020-01-01|1786.24
#2020-01-02|1810.82
#2020-01-03|1802.11
#2020-01-06|1813.66
#2020-01-07|1815.49
#2020-01-08|1830.28
#2020-01-09|1839.55
#2020-01-10|1845.01
#2020-01-13|1873.47
#2020-01-14|1877.91
#2020-01-15|1889.04
#2020-01-16|1892.37
#2020-01-17|1902.56
#2020-01-20|1908.37
#2020-01-21|1907.13
#2020-01-22|1895.71
#2020-01-23|1902.91
#2020-01-24|1900.95
#2020-01-27|1869.08
#2020-01-28|1894.95
#2020-01-29|1901.81
#2020-01-30|1917.56
#2020-01-31|1891.00
#2020-02-03|1899.97
#2020-02-04|1934.28
#2020-02-05|1939.92
#2020-02-06|1941.47
#2020-02-07|1930.86
#2020-02-10|1946.03
#2020-02-11|1947.10
#2020-02-12|1995.27
#2020-02-13|1998.33
#2020-02-14|1994.40
#2020-02-17|1997.04
#2020-02-18|1984.99
#2020-02-19|1989.93
#2020-02-20|1990.02
#2020-02-21|1950.33
#2020-02-24|1904.34
#2020-02-25|1847.47
#2020-02-26|1838.71
#2020-02-27|1812.80
#2020-02-28|1776.79
#2020-03-02|1824.15
#2020-03-03|1804.54
#2020-03-04|1873.24
#2020-03-05|1827.65
#2020-03-06|1790.05
#2020-03-09|1608.35
#2020-03-10|1679.29
#2020-03-11|1615.48
#2020-03-12|1460.09
#2020-03-13|1554.83
#2020-03-16|1365.50
#2020-03-17|1425.61
#2020-03-18|1357.36
#2020-03-19|1385.61
#2020-03-20|1356.58
#2020-03-23|1338.41
#2020-03-24|1499.00
#2020-03-25|1504.51
#2020-03-26|1576.21
#2020-03-27|1489.49
#2020-03-30|1537.44
#2020-03-31|1532.14
#2020-04-01|1464.61
#2020-04-02|1460.79
#2020-04-03|1456.80
#2020-04-06|1538.72
#2020-04-07|1538.43
#2020-04-08|1589.70
#2020-04-09|1602.78
#2020-04-10|1602.78
#2020-04-13|1597.38
#2020-04-14|1671.45
#2020-04-15|1632.63
#2020-04-16|1666.22
#2020-04-17|1761.54
#2020-04-20|1782.78
#2020-04-21|1701.21
#2020-04-22|1768.77
#2020-04-23|1768.57
#2020-04-24|1801.01
#2020-04-27|1812.61
#2020-04-28|1829.26
#2020-04-29|1860.91
#2020-04-30|1835.05
#2020-05-01|1777.80
#2020-05-04|1811.67
#2020-05-05|1845.75
#2020-05-06|1891.37
#2020-05-07|1898.97
#2020-05-08|1906.22
#2020-05-11|1949.18
#2020-05-12|1938.36
#2020-05-13|1912.00
#2020-05-14|1882.81
#2020-05-15|1897.59
#2020-05-18|1908.91
#2020-05-19|1938.37
#2020-05-20|1987.15
#2020-05-21|1992.65
#2020-05-22|2009.36
#2020-05-25|2050.32
#2020-05-26|2000.55
#2020-05-27|1990.11
#2020-05-28|2003.12
#2020-05-29|2003.29
#2020-06-01|2008.74
#2020-06-02|2055.20
#2020-06-03|2064.09
#2020-06-04|2033.17
#2020-06-05|2070.04
#2020-06-08|2062.46
#2020-06-09|2071.25
#2020-06-10|2057.66
#2020-06-11|1985.62
#2020-06-12|2006.14
#2020-06-15|2059.42
#2020-06-16|2080.23
#2020-06-17|2106.68
#2020-06-18|2140.03
#2020-06-19|2148.96
#2020-06-22|2159.36
#2020-06-23|2170.75
#2020-06-24|2125.12
#2020-06-25|2156.02
#2020-06-26|2131.19
#2020-06-29|2161.45
#2020-06-30|2205.33
#2020-07-01|2214.35
#2020-07-02|2275.43
#2020-07-03|2265.72
#2020-07-06|2245.78
#2020-07-07|2262.52
#2020-07-08|2275.53
#2020-07-09|2301.59
#2020-07-10|2307.78
#2020-07-13|2242.99
#2020-07-14|2269.66
#2020-07-15|2276.81
#2020-07-16|2263.66
#2020-07-17|2282.19
#2020-07-20|2360.39
#2020-07-21|2301.85
#2020-07-22|2312.05
#2020-07-23|2284.95
#2020-07-24|2287.15
#2020-07-27|2337.12
#2020-07-28|2327.21
#2020-07-29|2431.42
#2020-07-30|2422.00
#2020-07-31|2391.08
#2020-08-03|2385.74
#2020-08-04|2425.33
#2020-08-05|2472.08
#2020-08-06|2480.13
#2020-08-07|2451.92
#2020-08-10|2423.47
#2020-08-11|2405.02
#2020-08-12|2436.25
#2020-08-13|2437.70
#2020-08-14|2423.28
#2020-08-17|2459.69
#2020-08-18|2475.80
#2020-08-19|2470.32
#2020-08-20|2484.05
#2020-08-21|2474.03
#2020-08-24|2461.48
#2020-08-25|2494.22
#2020-08-26|2555.32
#2020-08-27|2518.81
#2020-08-28|2504.41
#2020-08-31|2517.15
#2020-09-01|2585.43
#2020-09-02|2528.04
#2020-09-03|2449.08
#2020-09-04|2395.30
#2020-09-07|2401.98
#2020-09-08|2343.17
#2020-09-09|2395.66
#2020-09-10|2385.34
#2020-09-11|2382.44
#2020-09-14|2420.96
#2020-09-15|2434.86
#2020-09-16|2362.15
#2020-09-17|2350.75
#2020-09-18|2377.13
#2020-09-21|2333.43
#2020-09-22|2362.84
#2020-09-23|2357.03
#2020-09-24|2364.24
#2020-09-25|2377.27
#2020-09-28|2393.72
#2020-09-29|2400.38
#2020-09-30|2398.92
#2020-10-01|2399.88
#2020-10-02|2407.06
#2020-10-05|2437.82
#2020-10-06|2426.79
#2020-10-07|2468.38
#2020-10-08|2465.16
#2020-10-09|2486.71
#2020-10-12|2492.31
#2020-10-13|2507.22
#2020-10-14|2525.63
#2020-10-15|2524.91
#2020-10-16|2538.93
#2020-10-19|2535.49
#2020-10-20|2536.03
#2020-10-21|2453.35
#2020-10-22|2449.53
#2020-10-23|2451.68
#2020-10-26|2388.42
#2020-10-27|2393.83
#2020-10-28|2332.50
#2020-10-29|2325.63
#2020-10-30|2316.35
#2020-11-02|2393.35
#2020-11-03|2462.01
#2020-11-04|2403.92
#2020-11-05|2466.30
#2020-11-06|2470.04
#2020-11-09|2545.99
#2020-11-10|2566.63
#2020-11-11|2559.70
#2020-11-12|2542.37
#2020-11-13|2565.90
#2020-11-16|2603.22
#2020-11-17|2592.23
#2020-11-18|2602.75
#2020-11-19|2603.61
#2020-11-20|2593.69
#2020-11-23|2583.08
#2020-11-24|2605.27
#2020-11-25|2603.52
#2020-11-26|2584.72
#2020-11-27|2590.55
#2020-11-30|2524.56
#2020-12-01|2537.80
#2020-12-02|2537.11
#2020-12-03|2570.79
#2020-12-04|2627.56
#2020-12-07|2629.17
#2020-12-08|2644.61
#2020-12-09|2676.02
#2020-12-10|2680.33
#2020-12-11|2675.93
#2020-12-14|2657.07
#2020-12-15|2682.37
#2020-12-16|2677.07
#2020-12-17|2708.80
#2020-12-18|2700.26
#2020-12-21|2659.72
#2020-12-22|2658.15
#2020-12-23|2672.07
#2020-12-24|2681.85
#2020-12-25|2681.85
#2020-12-28|2676.43
#2020-12-29|2705.01
#2020-12-30|2703.96
#2020-12-31|2698.00
#2021-01-01|2698.00
#2021-01-04|2691.26
#2021-01-05|2715.58
#2021-01-06|2762.76
#2021-01-07|2802.26
#2021-01-08|2859.36
#2021-01-11|2789.35
#2021-01-12|2788.01
#2021-01-13|2792.76
#2021-01-14|2764.75
#2021-01-15|2741.86
#2021-01-18|2739.05
#2021-01-19|2705.42
#2021-01-20|2722.93
#2021-01-21|2677.11
#2021-01-22|2629.07
#2021-01-25|2655.23
#2021-01-26|2640.10
#2021-01-27|2532.52
#2021-01-28|2607.63
#2021-01-29|2542.81
#2021-02-01|2568.19
#2021-02-02|2647.60
#2021-02-03|2634.31
#2021-02-04|2629.97
#2021-02-05|2671.37
#2021-02-08|2678.87
#2021-02-09|2695.33
#2021-02-10|2687.59
#2021-02-11|2710.97
#2021-02-12|2761.71
#2021-02-15|2775.14
#2021-02-16|2755.93
#2021-02-17|2728.09
#2021-02-18|2705.57
#2021-02-19|2760.19
#2021-02-22|2721.03
#2021-02-23|2736.16
#2021-02-24|2766.29
#2021-02-25|2784.52
#2021-02-26|2737.99
#2021-03-01|2818.54
#2021-03-02|2810.94
#2021-03-03|2794.94
#2021-03-04|2742.61
#2021-03-05|2802.18
#2021-03-08|2826.42
#2021-03-09|2839.54
#2021-03-10|2852.98
#2021-03-11|2864.96
#2021-03-12|2869.68
#2021-03-15|2876.55
#2021-03-16|2903.03
#2021-03-17|2920.42
#2021-03-18|2951.78
#2021-03-19|2910.82
#2021-03-22|2808.50
#2021-03-23|2803.39
#2021-03-24|2836.53
#2021-03-25|2823.39
#2021-03-26|2852.31
#2021-03-29|2866.83
#2021-03-30|2876.54
#2021-03-31|2912.35
#2021-04-01|2943.61
#2021-04-02|2943.61
#2021-04-05|2958.31
#2021-04-06|2928.94
#2021-04-07|2923.38
#2021-04-08|2908.97
#2021-04-09|2931.19
#2021-04-12|2928.98
#2021-04-13|2908.96
#2021-04-14|2911.23
#2021-04-15|2917.33
#2021-04-16|2937.47
#2021-04-19|2917.05
#2021-04-20|2801.84
#2021-04-21|2817.09
#2021-04-22|2834.66
#2021-04-23|2830.86
#2021-04-26|2856.15
#2021-04-27|2842.82
#2021-04-28|2853.82
#2021-04-29|2856.92
#2021-04-30|2844.54
#2021-05-03|2869.07
#2021-05-04|2860.73
#2021-05-05|2910.60
#2021-05-06|2917.80
#2021-05-07|2978.72
#2021-05-10|2993.16
#2021-05-11|2968.73
#2021-05-12|2945.13
#2021-05-13|2975.72
#2021-05-14|2937.74
#2021-05-17|2911.06
#2021-05-18|2906.43
#2021-05-19|2895.70
#2021-05-20|2924.48
#2021-05-21|2908.94
#2021-05-24|2903.76
#2021-05-25|2935.20
#2021-05-26|2965.19
#2021-05-27|2993.72
#2021-05-28|3027.32
#2021-05-31|2995.39
#2021-06-01|3045.96
#2021-06-02|3007.73
#2021-06-03|3012.30
#2021-06-04|3019.55
#2021-06-07|2980.50
#2021-06-08|3002.49
#2021-06-09|2990.45
#2021-06-10|2986.60
#2021-06-11|2997.34
#2021-06-14|3009.55
#2021-06-15|2993.93
#2021-06-16|2958.33
#2021-06-17|2898.23
#2021-06-18|2839.78
#2021-06-21|2871.25
#2021-06-22|2867.20
#2021-06-23|2889.58
#2021-06-24|2889.59
#2021-06-25|2917.52
#2021-06-28|2889.78
#2021-06-29|2904.28
#2021-06-30|2891.02
#2021-07-01|2889.15
#2021-07-02|2906.81
#2021-07-05|2902.97
#2021-07-06|2857.76
#2021-07-07|2893.89
#2021-07-08|2827.97
#2021-07-09|2880.78
#2021-07-12|2849.86
#2021-07-13|2825.21
#2021-07-14|2822.00
#2021-07-15|2833.17
#2021-07-16|2802.67
#2021-07-19|2725.57
#2021-07-20|2761.46
#2021-07-21|2814.53
#2021-07-22|2836.47
#2021-07-23|2863.76
#2021-07-26|2849.18
#2021-07-27|2870.86
#2021-07-28|2855.39
#2021-07-29|2909.26
#2021-07-30|2925.57
#2021-08-02|2924.17
#2021-08-03|2905.80
#2021-08-04|2907.82
#2021-08-05|2930.06
#2021-08-06|2910.51
#2021-08-09|2902.39
#2021-08-10|2896.75
#2021-08-11|2926.98
#2021-08-12|2913.13
#2021-08-13|2899.15
#2021-08-16|2866.20
#2021-08-17|2845.86
#2021-08-18|2853.49
#2021-08-19|2841.07
#2021-08-20|2828.23
#2021-08-23|2871.11
#2021-08-24|2888.70
#2021-08-25|2887.83
#2021-08-26|2901.86
#2021-08-27|2921.26
#2021-08-30|2926.40
#2021-08-31|2966.35
#2021-09-01|3069.34
#2021-09-02|3127.21
#2021-09-03|3140.35
#2021-09-06|3133.34
#2021-09-07|3075.49
#2021-09-08|3060.89
#2021-09-09|3019.79
#2021-09-10|3007.38
#2021-09-13|2967.82
#2021-09-14|2936.49
#2021-09-15|2970.95
#2021-09-16|2937.86
#2021-09-17|2941.95
#2021-09-20|2861.35
#2021-09-21|2861.21
#2021-09-22|2870.78
#2021-09-23|2910.38
#2021-09-24|2890.21
#2021-09-27|2924.62
#2021-09-28|2882.35
#2021-09-29|2879.64
#2021-09-30|2870.73
#2021-10-01|2902.59
#2021-10-04|2895.58
#2021-10-05|2923.26
#2021-10-06|2920.21
#2021-10-07|2932.64
#2021-10-08|2954.57
#2021-10-11|2953.15
#2021-10-12|2940.15
#2021-10-13|2994.16
#2021-10-14|3063.02
#2021-10-15|3095.79
#2021-10-18|3116.26
#2021-10-19|3117.61
#2021-10-20|3215.46
#2021-10-21|3259.52
#2021-10-22|3300.89
#2021-10-25|3270.23
#2021-10-26|3264.60
#2021-10-27|3256.18
#2021-10-28|3291.49
#2021-10-29|3266.99
#2021-11-01|3275.94
#2021-11-02|3264.51
#2021-11-03|3269.80
#2021-11-04|3263.13
#2021-11-05|3293.13
#2021-11-08|3292.16
#2021-11-09|3299.12
#2021-11-10|3296.33
#2021-11-11|3250.76
#2021-11-12|3248.67
#2021-11-15|3228.03
#2021-11-16|3243.18
#2021-11-17|3180.09
#2021-11-18|3188.71
#2021-11-19|3193.24
#2021-11-22|3175.53
#2021-11-23|3187.72
#2021-11-24|3197.79
#2021-11-25|3203.83
#2021-11-26|3096.87
#2021-11-29|3101.33
#2021-11-30|3034.22
#2021-12-01|3042.15
#2021-12-02|3079.72
#2021-12-03|3062.50
#2021-12-06|3119.45
#2021-12-07|3187.53
#2021-12-08|3142.19
#2021-12-09|3125.52
#2021-12-10|3138.04
#2021-12-13|3053.15
#2021-12-14|3079.43
#2021-12-15|3111.07
#2021-12-16|3139.46
#2021-12-17|3122.84
#2021-12-20|2983.30
#2021-12-21|3015.08
#2021-12-22|3041.38
#2021-12-23|3046.25
#2021-12-24|3070.02
#2021-12-27|3072.06
#2021-12-28|3065.71
#2021-12-29|3071.58
#2021-12-30|3053.34
#2021-12-31|3094.11
#2022-01-03|3060.07
#2022-01-04|3103.15
#2022-01-05|3061.78
#2022-01-06|3074.57
#2022-01-07|3110.85
#2022-01-10|3088.17
#2022-01-11|3081.46
#2022-01-12|3117.64
#2022-01-13|3139.76
#2022-01-14|3135.70
#2022-01-17|3162.74
#2022-01-18|3081.32
#2022-01-19|3102.15
#2022-01-20|3124.28
#2022-01-21|3073.58
#2022-01-24|3029.14
#2022-01-25|3035.07
#2022-01-26|3013.98
#2022-01-27|2999.62
#2022-01-28|2984.04
#2022-01-31|3012.48
#2022-02-01|3029.83
#2022-02-02|3077.29
#2022-02-03|3009.47
#2022-02-04|2995.72
#2022-02-07|2974.58
#2022-02-08|3022.20
#2022-02-09|3092.94
#2022-02-10|3082.51
#2022-02-11|3035.73
#2022-02-14|3029.44
#2022-02-15|3085.29
#2022-02-16|3111.67
#2022-02-17|3081.27
#2022-02-18|3037.78
#2022-02-21|3037.19
#2022-02-22|2993.19
#2022-02-23|2930.29
#2022-02-24|2923.82
#2022-02-25|2996.76
#2022-02-28|2996.73
#2022-03-01|2941.19
#2022-03-02|3040.67
#2022-03-03|3080.86
#2022-03-04|3133.61
#2022-03-07|3121.80
#2022-03-08|3045.60
#2022-03-09|3106.16
#2022-03-10|3155.37
#2022-03-11|3138.47
#2022-03-14|3087.42
#2022-03-15|3079.78
#2022-03-16|3164.26
#2022-03-17|3196.18
#2022-03-18|3232.27
#2022-03-21|3272.66
#2022-03-22|3300.49
#2022-03-23|3299.67
#2022-03-24|3307.29
#2022-03-25|3316.90
#2022-03-28|3310.89
#2022-03-29|3332.93
#2022-03-30|3368.91
#2022-03-31|3318.04
#2022-04-01|3178.37
#2022-04-04|3214.89
#2022-04-05|3184.82
#2022-04-06|3142.17
#2022-04-07|3120.02
#2022-04-08|3061.88
#2022-04-11|3060.10
#2022-04-12|3048.31
#2022-04-13|3079.98
#2022-04-14|3119.90
#2022-04-15|3119.90
#2022-04-18|3099.89
#2022-04-19|3149.96
#2022-04-20|3189.21
#2022-04-21|3170.28
#2022-04-22|3038.42
#2022-04-25|3041.98
#2022-04-26|2979.76
#2022-04-27|2963.57
#2022-04-28|3017.72
#2022-04-29|2941.06
#2022-05-02|2902.88
#2022-05-03|2915.23
#2022-05-04|2999.09
#2022-05-05|2927.46
#2022-05-06|2895.86
#2022-05-09|2772.38
#2022-05-10|2735.14
#2022-05-11|2760.02
#2022-05-12|2745.10
#2022-05-13|2770.46
#2022-05-16|2790.62
#2022-05-17|2868.93
#2022-05-18|2821.84
#2022-05-19|2780.32
#2022-05-20|2785.85
#2022-05-23|2795.87
#2022-05-24|2753.80
#2022-05-25|2755.96
#2022-05-26|2813.61
#2022-05-27|2856.63
#2022-05-30|2882.27
#2022-05-31|2869.98
#2022-06-01|2920.03
#2022-06-02|3017.89
#2022-06-03|2988.57
#2022-06-06|3001.94
#2022-06-07|2990.30
#2022-06-08|2947.06
#2022-06-09|2907.21
#2022-06-10|2789.17
#2022-06-13|2740.24
#2022-06-14|2748.78
#2022-06-15|2761.56
#2022-06-16|2702.26
#2022-06-17|2696.49
#2022-06-20|2737.92
#2022-06-21|2754.79
#2022-06-22|2772.12
#2022-06-23|2754.12
#2022-06-24|2837.87
#2022-06-27|2843.46
#2022-06-28|2809.29
#2022-06-29|2840.59
#2022-06-30|2822.30
#2022-07-01|2817.28
#2022-07-04|2857.83
#2022-07-05|2840.22
#2022-07-06|2848.90
#2022-07-07|2879.15
#2022-07-08|2879.08
#2022-07-11|2857.83
#2022-07-12|2827.09
#2022-07-13|2811.71
#2022-07-14|2782.33
#2022-07-15|2825.61
#2022-07-18|2867.21
#2022-07-19|2940.88
#2022-07-20|2925.63
#2022-07-21|2962.26
#2022-07-22|2973.02
#2022-07-25|2989.26
#2022-07-26|2973.42
#2022-07-27|3053.66
#2022-07-28|3097.84
#2022-07-29|3166.45
#2022-08-01|3165.96
#2022-08-02|3121.41
#2022-08-03|3121.30
#2022-08-04|3175.81
#2022-08-05|3193.71
#2022-08-08|3190.58
#2022-08-09|3157.81
#2022-08-10|3215.51
#2022-08-11|3185.80
#2022-08-12|3201.02
#2022-08-15|3183.84
#2022-08-16|3217.81
#2022-08-17|3215.04
#2022-08-18|3206.26
#2022-08-19|3185.27
#2022-08-22|3141.10
#2022-08-23|3138.03
#2022-08-24|3145.76
#2022-08-25|3185.22
#2022-08-26|3120.39
#2022-08-29|3075.30
#2022-08-30|2983.73
#2022-08-31|2982.70
#2022-09-01|2934.45
#2022-09-02|2953.41
#2022-09-05|2940.93
#2022-09-06|2927.60
#2022-09-07|2971.71
#2022-09-08|3015.04
#2022-09-09|3090.96
#2022-09-12|3145.31
#2022-09-13|3067.72
#2022-09-14|3043.70
#2022-09-15|3004.22
#2022-09-16|2923.58
#2022-09-19|2954.85
#2022-09-20|2926.09
#2022-09-21|2879.16
#2022-09-22|2836.67
#2022-09-23|2778.42
#2022-09-26|2743.45
#2022-09-27|2715.96
#2022-09-28|2765.45
#2022-09-29|2742.96
#2022-09-30|2711.17
#2022-10-03|2815.56
#2022-10-04|2892.12
#2022-10-05|2841.12
#2022-10-06|2810.25
#2022-10-07|2761.52
#2022-10-10|2748.57
#2022-10-11|2710.84
#2022-10-12|2705.20
#2022-10-13|2747.18
#2022-10-14|2699.76
#2022-10-17|2793.97
#2022-10-18|2847.04
#2022-10-19|2830.88
#2022-10-20|2780.45
#2022-10-21|2815.00
#2022-10-24|2849.82
#2022-10-25|2896.45
#2022-10-26|2965.13
#2022-10-27|2966.41
#2022-10-28|2971.23
#2022-10-31|2968.92
#2022-11-01|2958.87
#2022-11-02|2926.69
#2022-11-03|2913.60
#2022-11-04|2981.74
#2022-11-07|3027.75
#2022-11-08|3051.62
#2022-11-09|2987.14
#2022-11-10|3089.16
#2022-11-11|3061.70
#2022-11-14|3052.48
#2022-11-15|3037.36
#2022-11-16|3086.95
#2022-11-17|3082.11
#2022-11-18|3108.65
#2022-11-21|3110.77
#2022-11-22|3154.80
#2022-11-23|3170.92
#2022-11-24|3185.08
#2022-11-25|3186.19
#2022-11-28|3176.87
#2022-11-29|3141.61
#2022-11-30|3185.02
#2022-12-01|3225.80
#2022-12-02|3205.41
#2022-12-05|3169.51
#2022-12-06|3112.72
#2022-12-07|3123.28
#2022-12-08|3146.74
#2022-12-09|3112.02
#2022-12-12|3135.48
#2022-12-13|3166.54
#2022-12-14|3125.24
#2022-12-15|3064.12
#2022-12-16|3019.02
#2022-12-19|2962.44
#2022-12-20|2972.04
#2022-12-21|3010.43
#2022-12-22|2968.97
#2022-12-23|2994.55
#2022-12-26|2994.55
#2022-12-27|3013.96
#2022-12-28|2964.34
#2022-12-29|2992.65
#2022-12-30|2966.57
#2023-01-02|2966.57
#2023-01-03|2981.61
#2023-01-04|3022.76
#2023-01-05|2962.33
#2023-01-06|3060.21
#2023-01-09|3091.66
#2023-01-10|3056.39
#2023-01-11|3090.37
#2023-01-12|3108.80
#2023-01-13|3138.49
#2023-01-16|3135.03
#2023-01-17|3165.70
#2023-01-18|3136.33
#2023-01-19|3086.89
#2023-01-20|3129.66
#2023-01-23|3152.59
#2023-01-24|3169.30
#2023-01-25|3049.73
#2023-01-26|3052.32
#2023-01-27|3067.70
#2023-01-30|3064.35
#2023-01-31|3096.91
#2023-02-01|3092.07
#2023-02-02|3136.20
#2023-02-03|3133.85
#2023-02-06|3085.32
#2023-02-07|3081.14
#2023-02-08|3090.01
#2023-02-09|3084.06
#2023-02-10|3136.40
#2023-02-13|3153.90
#2023-02-14|3147.03
#2023-02-15|3130.13
#2023-02-16|3105.70
#2023-02-17|3083.16
#2023-02-20|3091.53
#2023-02-21|3063.76
#2023-02-22|3043.90
#2023-02-23|3075.01
#2023-02-24|3043.97
#2023-02-27|3082.02
#2023-02-28|3042.19
#2023-03-01|3068.75
#2023-03-02|3109.51
#2023-03-03|3130.75
#2023-03-06|3108.67
#2023-03-07|3060.22
#2023-03-08|3063.15
#2023-03-09|3035.30
#2023-03-10|3000.96
#2023-03-13|3007.03
#2023-03-14|3001.98
#2023-03-15|3027.73
#2023-03-16|3111.32
#2023-03-17|3037.63
#2023-03-20|3046.18
#2023-03-21|3040.12
#2023-03-22|3012.28
#2023-03-23|2994.69
#2023-03-24|2979.82
#2023-03-27|3001.49
#2023-03-28|3017.36
#2023-03-29|3027.60
#2023-03-30|3056.57
#2023-03-31|3096.29
#2023-04-03|3109.42
#2023-04-04|3124.32
#2023-04-05|3050.82
#2023-04-06|3076.46
#2023-04-07|3076.46
#2023-04-10|3065.15
#2023-04-11|3091.23
#2023-04-12|3125.66
#2023-04-13|3143.51
#2023-04-14|3162.05
#2023-04-17|3166.65
#2023-04-18|3187.84
#2023-04-19|3194.97
#2023-04-20|3207.75
#2023-04-21|3211.53
#2023-04-24|3223.02
#2023-04-25|3128.32
#2023-04-26|3071.42
#2023-04-27|3091.85
#2023-04-28|3120.51
#2023-05-01|3143.80
#2023-05-02|3098.53
#2023-05-03|3110.19
#2023-05-04|3084.64
#2023-05-05|3167.23
#2023-05-08|3177.63
#2023-05-09|3166.95
#2023-05-10|3206.17
#2023-05-11|3170.99
#2023-05-12|3192.75
#2023-05-15|3212.75
#2023-05-16|3205.40
#2023-05-17|3183.22
#2023-05-18|3205.25
#2023-05-19|3205.29
#2023-05-22|3203.98
#2023-05-23|3105.24
#2023-05-24|3030.75
#2023-05-25|3034.54
#2023-05-26|3039.70
#2023-05-29|3057.56
#2023-05-30|3043.96
#2023-05-31|2998.59
#2023-06-01|3024.30
#2023-06-02|3113.31
#2023-06-05|3097.09
#2023-06-06|3065.10
#2023-06-07|3120.24
#2023-06-08|3080.46
#2023-06-09|3047.95
#2023-06-12|3036.80
#2023-06-13|3069.37
#2023-06-14|3106.79
#2023-06-15|3118.24
#2023-06-16|3137.41
#2023-06-19|3114.75
#2023-06-20|3093.99
#2023-06-21|3139.52
#2023-06-22|3172.33
#2023-06-23|3135.58
#2023-06-26|3145.04
#2023-06-27|3175.96
#2023-06-28|3147.82
#2023-06-29|3167.82
#2023-06-30|3217.15
#2023-07-03|3216.78
#2023-07-04|3230.89
#2023-07-05|3189.39
#2023-07-06|3134.45
#2023-07-07|3106.67
#2023-07-10|3107.69
#2023-07-11|3107.72
#2023-07-12|3159.23
#2023-07-13|3191.05
#2023-07-14|3204.48
#2023-07-17|3180.85
#2023-07-18|3192.19
#2023-07-19|3204.77
#2023-07-20|3195.72
#2023-07-21|3219.57
#2023-07-24|3232.94
#2023-07-25|3239.01
#2023-07-26|3258.98
#2023-07-27|3247.89
#2023-07-28|3274.67
#2023-07-31|3277.63
#2023-08-01|3239.39
#2023-08-02|3180.86
#2023-08-03|3193.98
#2023-08-04|3200.69
#2023-08-07|3196.87
#2023-08-08|3183.34
#2023-08-09|3218.75
#2023-08-10|3208.35
#2023-08-11|3222.45
#2023-08-14|3193.73
#2023-08-15|3138.68
#2023-08-16|3135.31
#2023-08-17|3127.95
#2023-08-18|3123.73
#2023-08-21|3105.66
#2023-08-22|3101.23
#2023-08-23|3124.77
#2023-08-24|3096.26
#2023-08-25|3100.34
#2023-08-28|3113.78
#2023-08-29|3132.01
#2023-08-30|3168.47
#2023-08-31|3138.99
#2023-09-01|3171.32
#2023-09-04|3167.01
#2023-09-05|3132.17
#2023-09-06|3082.44
#2023-09-07|3056.38
#2023-09-08|3041.49
#2023-09-11|3072.17
#2023-09-12|3077.33
#2023-09-13|3105.36
#2023-09-14|3183.48
#2023-09-15|3189.44
#2023-09-18|3173.70
#2023-09-19|3139.23
#2023-09-20|3144.36
#2023-09-21|3053.98
#2023-09-22|3069.83
#2023-09-25|3078.02
#2023-09-26|3028.35
#2023-09-27|2990.40
#2023-09-28|3028.75
#2023-09-29|3019.75
#2023-10-02|2951.96
#2023-10-03|2947.26
#2023-10-04|2944.46
#2023-10-05|2947.53
#2023-10-06|2955.85
#2023-10-09|2974.29
#2023-10-10|2988.34
#2023-10-11|3007.66
#2023-10-12|2967.71
#2023-10-13|2946.72
#2023-10-16|2980.21
#2023-10-17|2970.65
#2023-10-18|2892.75
#2023-10-19|2879.79
#2023-10-20|2893.54
#2023-10-23|2873.34
#2023-10-24|2839.84
#2023-10-25|2847.22
#2023-10-26|2826.07
#2023-10-27|2815.45
#2023-10-30|2864.20
#2023-10-31|2858.12
#2023-11-01|2884.58
#2023-11-02|2937.62
#2023-11-03|2996.92
#2023-11-06|2992.33
#2023-11-07|2965.23
#2023-11-08|2973.14
#2023-11-09|2967.55
#2023-11-10|2948.14
#2023-11-13|2956.13
#2023-11-14|3003.99
#2023-11-15|3020.21
#2023-11-16|3014.80
#2023-11-17|3019.31
#2023-11-20|3013.71
#2023-11-21|2998.70
#2023-11-22|2982.50
#2023-11-23|3015.59
#2023-11-24|3031.93
#2023-11-27|2956.26
#2023-11-28|2972.29
#2023-11-29|3003.41
#2023-11-30|3041.97
#2023-12-01|3121.40
#2023-12-04|3115.42
#2023-12-05|3083.43
#2023-12-06|3108.38
#2023-12-07|3101.83
#2023-12-08|3093.17
#2023-12-11|3103.25
#2023-12-12|3107.44
#2023-12-13|3131.32
#2023-12-14|3188.13
#2023-12-15|3169.86
#2023-12-18|3176.30
#2023-12-19|3229.77
#2023-12-20|3211.22
#2023-12-21|3248.59
#2023-12-22|3286.76
#2023-12-25|3286.76
#2023-12-26|3302.45
#2023-12-27|3313.48
#2023-12-28|3310.20
#2023-12-29|3322.43
#2024-01-01|3322.43
#2024-01-02|3290.82
#2024-01-03|3276.97
#2024-01-04|3297.62
#2024-01-05|3292.98
#2024-01-08|3280.57
#2024-01-09|3259.40
#2024-01-10|3280.65
#2024-01-11|3248.03
#2024-01-12|3287.95
#2024-01-15|3269.96
#2024-01-16|3267.65
#2024-01-17|3204.60
#2024-01-18|3251.21
#2024-01-19|3285.29
#2024-01-22|3281.93
#2024-01-23|3284.38
#2024-01-24|3263.04
#2024-01-25|3269.35
#2024-01-26|3281.20
#2024-01-29|3291.14
#2024-01-30|3303.66
#2024-01-31|3327.25
#2024-02-01|3380.35
#2024-02-02|3384.26
#2024-02-05|3361.51
#2024-02-06|3401.98
#2024-02-07|3446.63
#2024-02-08|3437.21
#2024-02-09|3442.91
#2024-02-12|3429.84
#2024-02-13|3363.64
#2024-02-14|3433.73
#2024-02-15|3467.57
#2024-02-16|3470.32
#2024-02-19|3467.49
#2024-02-20|3445.34
#2024-02-21|3456.96
#2024-02-22|3521.79
#2024-02-23|3533.40
#2024-02-26|3532.05
#2024-02-27|3526.32
#2024-02-28|3486.54
#2024-02-29|3487.16
#2024-03-01|3519.12
#2024-03-04|3513.40
#2024-03-05|3514.85
#2024-03-06|3520.89
#2024-03-07|3585.61
#2024-03-08|3591.53
#2024-03-11|3574.00
#2024-03-12|3608.75
#2024-03-13|3627.08
#2024-03-14|3578.51
#2024-03-15|3581.02
#2024-03-18|3595.22
#2024-03-19|3561.36
#2024-03-20|3609.06
#2024-03-21|3640.71
#2024-03-22|3621.31
#2024-03-25|3566.19
#2024-03-26|3571.02
#2024-03-27|3599.80
#2024-03-28|3599.58
#2024-03-29|3599.58
#2024-04-01|3584.83
#2024-04-02|3546.40
#2024-04-03|3555.07
#2024-04-04|3545.53
#2024-04-05|3547.18
#2024-04-08|3569.96
#2024-04-09|3586.11
#2024-04-10|3563.13
#2024-04-11|3511.82
#2024-04-12|3494.72
#2024-04-15|3484.00
#2024-04-16|3445.52
#2024-04-17|3421.72
#2024-04-18|3432.02
#2024-04-19|3448.48
#2024-04-22|3486.78
#2024-04-23|3527.63
#2024-04-24|3368.77
#2024-04-25|3379.08
#2024-04-26|3384.74
#2024-04-29|3365.96
#2024-04-30|3285.50
#2024-05-01|3265.35
#2024-05-02|3316.48
#2024-05-03|3347.92
#2024-05-06|3417.98
#2024-05-07|3402.83
#2024-05-08|3416.88
#2024-05-09|3428.63
#2024-05-10|3442.10
#2024-05-13|3425.35
#2024-05-14|3410.19
#2024-05-15|3390.07
#2024-05-16|3403.12
#2024-05-17|3411.91
#2024-05-20|3411.91
#2024-05-21|3392.21
#2024-05-22|3385.32
#2024-05-23|3353.75
#2024-05-24|3369.06
#2024-05-27|3389.76
#2024-05-28|3305.88
#2024-05-29|3260.32
#2024-05-30|3287.68
#2024-05-31|3359.16
#2024-06-03|3316.47
#2024-06-04|3307.21
#2024-06-05|3331.65
#2024-06-06|3351.02
#2024-06-07|3319.83
#2024-06-10|3305.28
#2024-06-11|3289.26
#2024-06-12|3306.30
#2024-06-13|3272.34
#2024-06-14|3279.76
#2024-06-17|3285.69
#2024-06-18|3267.37
#2024-06-19|3234.18
#2024-06-20|3273.19
#2024-06-21|3267.72
#2024-06-24|3312.85
#2024-06-25|3298.14
#2024-06-26|3312.43
#2024-06-27|3309.90
#2024-06-28|3309.07
#2024-07-01|3297.50
#2024-07-02|3296.95
#2024-07-03|3375.48
#2024-07-04|3374.28
#2024-07-05|3333.45
#2024-07-08|3327.21
#2024-07-09|3279.28
#2024-07-10|3367.11
#2024-07-11|3412.38
#2024-07-12|3426.47
#2024-07-15|3444.56
#2024-07-16|3483.41
#2024-07-17|3465.58
#2024-07-18|3438.81
#2024-07-19|3430.59
#2024-07-22|3451.59
#2024-07-23|3413.06
#2024-07-24|3359.49
#2024-07-25|3328.42
#2024-07-26|3367.79
#2024-07-29|3358.68
#2024-07-30|3360.75
#2024-07-31|3408.62
#2024-08-01|3318.21
#2024-08-02|3251.92
#2024-08-05|3255.91
#2024-08-06|3215.23
#2024-08-07|3196.72
#2024-08-08|3222.26
#2024-08-09|3205.92
#2024-08-12|3195.31
#2024-08-13|3213.69
#2024-08-14|3245.68
#2024-08-15|3304.38
#2024-08-16|3278.52
#2024-08-19|3300.98
#2024-08-20|3300.01
#2024-08-21|3320.15
#2024-08-22|3335.46
#2024-08-23|3392.63
#2024-08-26|3417.25
#2024-08-27|3412.24
#2024-08-28|3394.94
#2024-08-29|3384.60
#2024-08-30|3401.71
#2024-09-02|3397.43
#2024-09-03|3400.89
#2024-09-04|3426.08
#2024-09-05|3392.68
#2024-09-06|3362.11
#2024-09-09|3409.80
#2024-09-10|3387.84
#2024-09-11|3427.32
#2024-09-12|3475.68
#2024-09-13|3468.14
#2024-09-16|3502.64
#2024-09-17|3480.90
#2024-09-18|3453.07
#2024-09-19|3498.10
#2024-09-20|3457.99
#2024-09-23|3462.70
#2024-09-24|3482.83
#2024-09-25|3449.29
#2024-09-26|3468.40
#2024-09-27|3460.50
#2024-09-30|3470.37
#2024-10-01|3439.91
#2024-10-02|3421.59
#2024-10-03|3385.24
#2024-10-04|3381.03
#2024-10-07|3359.26
#2024-10-08|3351.02
#2024-10-09|3370.05
#2024-10-10|3378.85
#2024-10-11|3418.61
#2024-10-14|3414.64
#2024-10-15|3405.67
#2024-10-16|3416.32
#2024-10-17|3399.32
#2024-10-18|3374.56
#2024-10-21|3338.70
#2024-10-22|3341.08
#2024-10-23|3320.98
#2024-10-24|3307.35
#2024-10-25|3286.74
#2024-10-28|3302.91
#2024-10-29|3300.08
#2024-10-30|3287.90
#2024-10-31|3239.65
#2024-11-01|3253.60
#2024-11-04|3269.34
#2024-11-05|3298.61
#2024-11-06|3340.60
#2024-11-07|3352.36
#2024-11-08|3288.32
#2024-11-11|3295.82
#2024-11-12|3276.28
#2024-11-13|3261.50
#2024-11-14|3248.03
#2024-11-15|3189.42
#2024-11-18|3180.95
#2024-11-19|3172.71
#2024-11-20|3177.32
#2024-11-21|3252.15
#2024-11-22|3291.04
#2024-11-25|3305.19
#2024-11-26|3237.28
#2024-11-27|3261.88
#2024-11-28|3281.37
#2024-11-29|3299.85
#2024-12-02|3282.10
#2024-12-03|3253.28
#2024-12-04|3282.44
#2024-12-05|3281.74
#2024-12-06|3243.22
#2024-12-09|3241.69
#2024-12-10|3222.56
#2024-12-11|3225.18
#2024-12-12|3192.35
#2024-12-13|3167.25
#2024-12-16|3155.41
#2024-12-17|3134.09
#2024-12-18|3115.28
#2024-12-19|3061.94
#2024-12-20|3081.34
#2024-12-23|3106.47
#2024-12-24|3127.73
#2024-12-25|3127.73
#2024-12-26|3121.01
#2024-12-27|3100.57
#2024-12-30|3068.24
#2024-12-31|3088.30
#2025-01-01|3088.30
#2025-01-02|3099.09
#2025-01-03|3119.87
#2025-01-06|3146.94
#2025-01-07|3175.87
#2025-01-08|3131.33
#2025-01-09|3112.02
#2025-01-10|3079.36
#2025-01-13|3057.48
#2025-01-14|3078.30
#2025-01-15|3090.19
#2025-01-16|3101.75
#2025-01-17|3121.56
#2025-01-20|3163.87
#2025-01-21|3184.22
#2025-01-22|3235.88
#2025-01-23|3285.29
#2025-01-24|3275.70
#2025-01-27|3276.81
#2025-01-28|3237.43
#2025-01-29|3225.67
#2025-01-30|3253.50
#2025-01-31|3208.05
#2025-02-03|3051.69
#2025-02-04|3127.66
#2025-02-05|3187.75
#2025-02-06|3174.46
#2025-02-07|3137.46
#2025-02-10|3172.48
#2025-02-11|3171.99
#2025-02-12|3162.15
#2025-02-13|3181.56
#2025-02-14|3156.88
#2025-02-17|3152.43
#2025-02-18|3199.24
#2025-02-19|3190.58
#2025-02-20|3164.25
#2025-02-21|3146.20
#2025-02-24|3097.38
#2025-02-25|3129.36
#2025-02-26|3135.57
#2025-02-27|3092.34
#2025-02-28|3148.62
#2025-03-03|3077.06
#2025-03-04|2990.12
#2025-03-05|3060.67
#2025-03-06|3115.41
#2025-03-07|3094.17
#2025-03-10|3009.13
#2025-03-11|2936.06
#2025-03-12|2984.74
#2025-03-13|2947.60
#2025-03-14|3013.98
#2025-03-17|3034.37
#2025-03-18|3005.63
#2025-03-19|3023.05
#2025-03-20|3008.82
#2025-03-21|2958.77
#2025-03-24|3028.09
#2025-03-25|3000.84
#2025-03-26|3037.91
#2025-03-27|3001.12
#2025-03-28|2928.29
#2025-03-31|2936.76
#2025-04-01|2968.02
#2025-04-02|3024.54
#2025-04-03|2911.93
#2025-04-04|2892.82
#2025-04-07|2842.33
#2025-04-08|2791.50
#2025-04-09|2981.18
#2025-04-10|2915.64
#2025-04-11|3026.28
#2025-04-14|3050.16
#2025-04-15|3043.40
#2025-04-16|3020.24
#2025-04-17|3048.80
#2025-04-18|3048.80
#2025-04-21|3023.79
#2025-04-22|3005.73
#2025-04-23|3030.83
#2025-04-24|3038.47
#2025-04-25|3009.39
#2025-04-28|2994.17
#2025-04-29|2995.59
#2025-04-30|3016.67
#2025-05-01|3019.00
#2025-05-02|3132.58
#2025-05-05|3079.37
#2025-05-06|3067.18
#2025-05-07|3112.36
#2025-05-08|3142.67
#2025-05-09|3122.82
#2025-05-12|3214.53
#2025-05-13|3239.51
#2025-05-14|3308.87
#2025-05-15|3354.49
#2025-05-16|3372.60
#2025-05-19|3384.95
#2025-05-20|3377.24
#2025-05-21|3351.00
#2025-05-22|3340.42
#2025-05-23|3332.24
#2025-05-26|3370.56
#2025-05-27|3374.06
#2025-05-28|3362.67
#2025-05-29|3363.65
#2025-05-30|3371.25
#2025-06-02|3381.47
#2025-06-03|3392.94
#2025-06-04|3399.95
#2025-06-05|3388.78
#2025-06-06|3387.79
#2025-06-09|3383.70
#2025-06-10|3389.47
#2025-06-11|3377.36
#2025-06-12|3397.71
#2025-06-13|3361.31
#2025-06-16|3404.74
#2025-06-17|3350.23
#2025-06-18|3334.75
#2025-06-19|3330.64
#2025-06-20|3329.86
#2025-06-23|3333.99
#2025-06-24|3336.97
#2025-06-25|3296.71
#2025-06-26|3354.42
#2025-06-27|3360.81
#2025-06-30|3381.78
#2025-07-01|3379.18
#2025-07-02|3441.03
#2025-07-03|3454.12
#2025-07-04|3441.44
#2025-07-07|3398.86
#2025-07-08|3427.83
#2025-07-09|3436.82
#2025-07-10|3466.38
#2025-07-11|3438.63
#2025-07-14|3438.79
#2025-07-15|3419.09
#2025-07-16|3402.35
#2025-07-17|3395.38
#2025-07-18|3339.55
#2025-07-21|3331.75
#2025-07-22|3344.29
#2025-07-23|3301.74
#2025-07-24|3280.39
#2025-07-25|3293.45
#2025-07-28|3264.03
#2025-07-29|3266.33
#2025-07-30|3248.80
#2025-07-31|3203.31
#2025-08-01|3173.30
#2025-08-04|3177.22
#2025-08-05|3238.57
#2025-08-06|3260.86
#2025-08-07|3204.37
#2025-08-08|3213.84
#2025-08-11|3208.33
#2025-08-12|3239.98
#2025-08-13|3249.44
#2025-08-14|3198.06
#2025-08-15|3204.15
#2025-08-18|3189.75
#2025-08-19|3232.59
#2025-08-20|3202.95
#2025-08-21|3195.30
#2025-08-22|3255.22
#2025-08-25|3209.45
#2025-08-26|3266.51
#2025-08-27|3276.43
#2025-08-28|3270.56
#2025-08-29|3276.04
#2025-09-01|3271.40
#2025-09-02|3261.81
#2025-09-03|3276.32
#2025-09-04|3280.68
#2025-09-05|3277.73
#2025-09-08|3251.26
#2025-09-09|3217.74
#2025-09-10|3210.55
#2025-09-11|3270.54
#2025-09-12|3244.04
#2025-09-15|3278.69
#2025-09-16|3290.69
#2025-09-17|3259.01
#2025-09-18|3252.36
#2025-09-19|3272.29
#2025-09-22|3257.88
#2025-09-23|3203.22
#2025-09-24|3203.86
#2025-09-25|3209.67
#2025-09-26|3194.08
#2025-09-29|3209.84
#2025-09-30|3239.23
#2025-10-01|3245.85
#2025-10-02|3263.15
#2025-10-03|3313.25
#2025-10-06|3309.86
#2025-10-07|3307.30
#2025-10-08|3313.57
#2025-10-09|3265.31
#2025-10-10|3231.84
#2025-10-13|3223.90
#2025-10-14|3280.23
#2025-10-15|3302.30
#2025-10-16|3247.14
#2025-10-17|3257.36
#2025-10-20|3277.44
#2025-10-21|3271.36
#2025-10-22|3288.71
#2025-10-23|3288.35
#2025-10-24|3269.52
#2025-10-27|3261.43
#2025-10-28|3262.44
#2025-10-29|3231.49
#2025-10-30|3201.97
#2025-10-31|3222.76
#2025-11-03|3209.86
#2025-11-04|3167.99
#2025-11-05|3182.72
#2025-11-06|3115.39
#2025-11-07|3149.13
#2025-11-10|3154.53
#2025-11-11|3183.46
#2025-11-12|3244.90
#2025-11-13|3186.84
#2025-11-14|3175.50
#2025-11-17|3135.95
#2025-11-18|3090.33
#2025-11-19|3101.55
#2025-11-20|3071.81
#2025-11-21|3079.40
#2025-11-24|3078.61
#2025-11-25|3131.98
#2025-11-26|3163.10
#2025-11-27|3167.61
#2025-11-28|3201.63
#2025-12-01|3182.38
#2025-12-02|3169.99
#2025-12-03|3231.60
#2025-12-04|3240.75
#2025-12-05|3223.58
#2025-12-08|3241.43
#2025-12-09|3213.00
#2025-12-10|3226.80
#2025-12-11|3258.15
#2025-12-12|3255.28
#2025-12-15|3254.20
#2025-12-16|3229.64
#2025-12-17|3218.65
#2025-12-18|3266.76
#2025-12-19|3264.23
#2025-12-22|3299.54
#2025-12-23|3312.23
#2025-12-24|3315.86
#2025-12-25|3315.86
#2025-12-26|3318.28
#2025-12-29|3326.62
#2025-12-30|3300.89
#2025-12-31|3287.50
#2026-01-01|3287.50
#2026-01-02|3328.62
#2026-01-05|3313.24
#2026-01-06|3342.85
#2026-01-07|3244.74
#2026-01-08|3289.43
#2026-01-09|3301.82
#2026-01-12|3310.19
#2026-01-13|3275.70
#2026-01-14|3301.43
#2026-01-15|3341.96
#2026-01-16|3368.08
#2026-01-19|3379.00
#2026-01-20|3293.71
#2026-01-21|3355.42
#2026-01-22|3372.10
#2026-01-23|3366.16
#2026-01-26|3348.52
#2026-01-27|3378.74
#2026-01-28|3348.00
#2026-01-29|3393.70
#2026-01-30|3332.04
#2026-02-02|3335.28
#2026-02-03|3377.25
#2026-02-04|3449.82
#2026-02-05|3425.23
#2026-02-06|3498.50
#2026-02-09|3536.48
#2026-02-10|3602.72
#2026-02-11|3577.11
#2026-02-12|3498.39
#2026-02-13|3496.69
#2026-02-16|3497.97
#2026-02-17|3513.56
#2026-02-18|3539.07
#2026-02-19|3576.18
#2026-02-20|3596.46
#2026-02-23|3552.05
#2026-02-24|3594.79
#2026-02-25|3577.09
#2026-02-26|3646.73
#2026-02-27|3669.90
#2026-03-02|3693.26
#2026-03-03|3643.83
#2026-03-04|3628.80
#2026-03-05|3572.93
#2026-03-06|3483.80
#2026-03-09|3514.75
#2026-03-10|3506.67
#2026-03-11|3490.64
#2026-03-12|3411.86
#2026-03-13|3412.42
#2026-03-16|3451.15
#2026-03-17|3400.48
#2026-03-18|3361.26
#2026-03-19|3306.66
#2026-03-20|3273.93
#2026-03-23|3351.99
#2026-03-24|3333.52
#2026-03-25|3375.66
#2026-03-26|3320.90
#2026-03-27|3290.73
#2026-03-30|3272.15
#2026-03-31|3325.55
#2026-04-01|3364.43
#2026-04-02|3361.55
#2026-04-03|3361.55
#2026-04-06|3392.01