Table Data - Nasdaq Canada Industrials Large Mid Cap Total Return Index
| Title | Nasdaq Canada Industrials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQCA50LMT |
| 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 10:42 PM CDT |
| Notes | For more information about this series, see: NQCA50LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 295.76 |
| 2001-04-02 | 301.64 |
| 2001-04-03 | 289.15 |
| 2001-04-04 | 288.63 |
| 2001-04-05 | 298.81 |
| 2001-04-06 | 290.90 |
| 2001-04-09 | 292.52 |
| 2001-04-10 | 299.60 |
| 2001-04-11 | 299.74 |
| 2001-04-12 | 306.59 |
| 2001-04-13 | . |
| 2001-04-16 | 304.30 |
| 2001-04-17 | 308.32 |
| 2001-04-18 | 328.02 |
| 2001-04-19 | 340.23 |
| 2001-04-20 | 336.26 |
| 2001-04-23 | 326.28 |
| 2001-04-24 | 325.22 |
| 2001-04-25 | 338.50 |
| 2001-04-26 | 343.61 |
| 2001-04-27 | 346.20 |
| 2001-04-30 | 344.69 |
| 2001-05-01 | 347.20 |
| 2001-05-02 | 349.38 |
| 2001-05-03 | 345.03 |
| 2001-05-04 | 345.27 |
| 2001-05-07 | 345.03 |
| 2001-05-08 | 343.53 |
| 2001-05-09 | 344.93 |
| 2001-05-10 | 344.22 |
| 2001-05-11 | 339.54 |
| 2001-05-14 | 337.06 |
| 2001-05-15 | 346.86 |
| 2001-05-16 | 349.90 |
| 2001-05-17 | 360.29 |
| 2001-05-18 | 357.90 |
| 2001-05-21 | 358.36 |
| 2001-05-22 | 370.32 |
| 2001-05-23 | 362.56 |
| 2001-05-24 | 363.97 |
| 2001-05-25 | 362.04 |
| 2001-05-28 | . |
| 2001-05-29 | 358.63 |
| 2001-05-30 | 353.22 |
| 2001-05-31 | 353.23 |
| 2001-06-01 | 362.44 |
| 2001-06-04 | 364.35 |
| 2001-06-05 | 363.11 |
| 2001-06-06 | 358.43 |
| 2001-06-07 | 361.38 |
| 2001-06-08 | 357.19 |
| 2001-06-11 | 353.31 |
| 2001-06-12 | 351.11 |
| 2001-06-13 | 346.97 |
| 2001-06-14 | 342.43 |
| 2001-06-15 | 336.74 |
| 2001-06-18 | 332.84 |
| 2001-06-19 | 335.02 |
| 2001-06-20 | 334.12 |
| 2001-06-21 | 336.54 |
| 2001-06-22 | 339.44 |
| 2001-06-25 | 337.75 |
| 2001-06-26 | 335.68 |
| 2001-06-27 | 334.76 |
| 2001-06-28 | 338.09 |
| 2001-06-29 | 347.88 |
| 2001-07-02 | 348.41 |
| 2001-07-03 | 347.33 |
| 2001-07-04 | . |
| 2001-07-05 | 340.83 |
| 2001-07-06 | 334.10 |
| 2001-07-09 | 335.31 |
| 2001-07-10 | 330.49 |
| 2001-07-11 | 330.25 |
| 2001-07-12 | 340.70 |
| 2001-07-13 | 338.22 |
| 2001-07-16 | 332.77 |
| 2001-07-17 | 338.16 |
| 2001-07-18 | 328.70 |
| 2001-07-19 | 329.82 |
| 2001-07-20 | 328.05 |
| 2001-07-23 | 327.95 |
| 2001-07-24 | 323.98 |
| 2001-07-25 | 329.37 |
| 2001-07-26 | 332.74 |
| 2001-07-27 | 338.02 |
| 2001-07-30 | 335.46 |
| 2001-07-31 | 338.21 |
| 2001-08-01 | 337.08 |
| 2001-08-02 | 336.15 |
| 2001-08-03 | 333.01 |
| 2001-08-06 | 334.82 |
| 2001-08-07 | 329.77 |
| 2001-08-08 | 324.87 |
| 2001-08-09 | 321.85 |
| 2001-08-10 | 318.13 |
| 2001-08-13 | 315.31 |
| 2001-08-14 | 310.89 |
| 2001-08-15 | 307.34 |
| 2001-08-16 | 309.02 |
| 2001-08-17 | 301.79 |
| 2001-08-20 | 296.90 |
| 2001-08-21 | 295.03 |
| 2001-08-22 | 306.87 |
| 2001-08-23 | 305.15 |
| 2001-08-24 | 308.72 |
| 2001-08-27 | 310.05 |
| 2001-08-28 | 306.74 |
| 2001-08-29 | 301.19 |
| 2001-08-30 | 294.52 |
| 2001-08-31 | 295.84 |
| 2001-09-03 | . |
| 2001-09-04 | 294.10 |
| 2001-09-05 | 287.42 |
| 2001-09-06 | 286.08 |
| 2001-09-07 | 281.69 |
| 2001-09-10 | 278.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 236.69 |
| 2001-09-18 | 220.80 |
| 2001-09-19 | 222.95 |
| 2001-09-20 | 214.97 |
| 2001-09-21 | 217.95 |
| 2001-09-24 | 226.14 |
| 2001-09-25 | 226.69 |
| 2001-09-26 | 208.29 |
| 2001-09-27 | 203.25 |
| 2001-09-28 | 215.08 |
| 2001-10-01 | 212.65 |
| 2001-10-02 | 219.18 |
| 2001-10-03 | 225.02 |
| 2001-10-04 | 231.40 |
| 2001-10-05 | 231.80 |
| 2001-10-08 | 232.13 |
| 2001-10-09 | 225.40 |
| 2001-10-10 | 234.38 |
| 2001-10-11 | 246.15 |
| 2001-10-12 | 241.56 |
| 2001-10-15 | 237.98 |
| 2001-10-16 | 240.75 |
| 2001-10-17 | 229.99 |
| 2001-10-18 | 225.69 |
| 2001-10-19 | 229.73 |
| 2001-10-22 | 232.12 |
| 2001-10-23 | 239.90 |
| 2001-10-24 | 239.22 |
| 2001-10-25 | 243.91 |
| 2001-10-26 | 242.17 |
| 2001-10-29 | 234.41 |
| 2001-10-30 | 225.96 |
| 2001-10-31 | 228.85 |
| 2001-11-01 | 231.60 |
| 2001-11-02 | 233.72 |
| 2001-11-05 | 238.03 |
| 2001-11-06 | 243.58 |
| 2001-11-07 | 249.74 |
| 2001-11-08 | 249.12 |
| 2001-11-09 | 246.60 |
| 2001-11-12 | 245.52 |
| 2001-11-13 | 253.60 |
| 2001-11-14 | 256.38 |
| 2001-11-15 | 259.29 |
| 2001-11-16 | 260.85 |
| 2001-11-19 | 272.65 |
| 2001-11-20 | 263.96 |
| 2001-11-21 | 258.47 |
| 2001-11-22 | . |
| 2001-11-23 | 263.82 |
| 2001-11-26 | 268.85 |
| 2001-11-27 | 269.23 |
| 2001-11-28 | 271.32 |
| 2001-11-29 | 269.59 |
| 2001-11-30 | 272.50 |
| 2001-12-03 | 266.62 |
| 2001-12-04 | 276.28 |
| 2001-12-05 | 286.42 |
| 2001-12-06 | 289.55 |
| 2001-12-07 | 288.30 |
| 2001-12-10 | 283.57 |
| 2001-12-11 | 285.36 |
| 2001-12-12 | 290.59 |
| 2001-12-13 | 280.86 |
| 2001-12-14 | 281.07 |
| 2001-12-17 | 285.86 |
| 2001-12-18 | 286.04 |
| 2001-12-19 | 281.46 |
| 2001-12-20 | 275.08 |
| 2001-12-21 | 277.93 |
| 2001-12-24 | 276.36 |
| 2001-12-25 | . |
| 2001-12-26 | 276.29 |
| 2001-12-27 | 280.75 |
| 2001-12-28 | 286.37 |
| 2001-12-31 | 285.71 |
| 2002-01-01 | . |
| 2002-01-02 | 288.94 |
| 2002-01-03 | 295.34 |
| 2002-01-04 | 296.12 |
| 2002-01-07 | 295.00 |
| 2002-01-08 | 291.55 |
| 2002-01-09 | 287.67 |
| 2002-01-10 | 278.51 |
| 2002-01-11 | 276.37 |
| 2002-01-14 | 274.96 |
| 2002-01-15 | 275.38 |
| 2002-01-16 | 273.00 |
| 2002-01-17 | 277.77 |
| 2002-01-18 | 274.11 |
| 2002-01-21 | . |
| 2002-01-22 | 266.60 |
| 2002-01-23 | 272.43 |
| 2002-01-24 | 279.08 |
| 2002-01-25 | 278.56 |
| 2002-01-28 | 276.91 |
| 2002-01-29 | 276.21 |
| 2002-01-30 | 275.47 |
| 2002-01-31 | 279.18 |
| 2002-02-01 | 281.82 |
| 2002-02-04 | 274.45 |
| 2002-02-05 | 271.35 |
| 2002-02-06 | 273.78 |
| 2002-02-07 | 270.50 |
| 2002-02-08 | 274.86 |
| 2002-02-11 | 279.40 |
| 2002-02-12 | 274.33 |
| 2002-02-13 | 274.12 |
| 2002-02-14 | 266.30 |
| 2002-02-15 | 265.13 |
| 2002-02-18 | . |
| 2002-02-19 | 259.97 |
| 2002-02-20 | 255.93 |
| 2002-02-21 | 251.06 |
| 2002-02-22 | 249.10 |
| 2002-02-25 | 253.64 |
| 2002-02-26 | 255.70 |
| 2002-02-27 | 263.39 |
| 2002-02-28 | 258.94 |
| 2002-03-01 | 261.02 |
| 2002-03-04 | 273.14 |
| 2002-03-05 | 273.37 |
| 2002-03-06 | 276.57 |
| 2002-03-07 | 282.87 |
| 2002-03-08 | 277.93 |
| 2002-03-11 | 278.66 |
| 2002-03-12 | 270.20 |
| 2002-03-13 | 270.12 |
| 2002-03-14 | 268.51 |
| 2002-03-15 | 271.64 |
| 2002-03-18 | 273.51 |
| 2002-03-19 | 275.79 |
| 2002-03-20 | 276.60 |
| 2002-03-21 | 270.42 |
| 2002-03-22 | 269.51 |
| 2002-03-25 | 258.63 |
| 2002-03-26 | 256.67 |
| 2002-03-27 | 264.27 |
| 2002-03-28 | 265.42 |
| 2002-03-29 | . |
| 2002-04-01 | 262.37 |
| 2002-04-02 | 261.32 |
| 2002-04-03 | 261.27 |
| 2002-04-04 | 259.91 |
| 2002-04-05 | 258.37 |
| 2002-04-08 | 254.15 |
| 2002-04-09 | 252.93 |
| 2002-04-10 | 252.85 |
| 2002-04-11 | 249.33 |
| 2002-04-12 | 257.60 |
| 2002-04-15 | 258.12 |
| 2002-04-16 | 265.93 |
| 2002-04-17 | 266.36 |
| 2002-04-18 | 260.56 |
| 2002-04-19 | 263.94 |
| 2002-04-22 | 261.33 |
| 2002-04-23 | 251.46 |
| 2002-04-24 | 249.33 |
| 2002-04-25 | 251.95 |
| 2002-04-26 | 248.80 |
| 2002-04-29 | 245.72 |
| 2002-04-30 | 246.29 |
| 2002-05-01 | 250.38 |
| 2002-05-02 | 250.99 |
| 2002-05-03 | 253.90 |
| 2002-05-06 | 251.14 |
| 2002-05-07 | 250.12 |
| 2002-05-08 | 259.53 |
| 2002-05-09 | 257.69 |
| 2002-05-10 | 257.05 |
| 2002-05-13 | 259.97 |
| 2002-05-14 | 266.36 |
| 2002-05-15 | 268.06 |
| 2002-05-16 | 268.45 |
| 2002-05-17 | 269.69 |
| 2002-05-20 | 269.99 |
| 2002-05-21 | 265.02 |
| 2002-05-22 | 265.50 |
| 2002-05-23 | 267.22 |
| 2002-05-24 | 263.42 |
| 2002-05-27 | . |
| 2002-05-28 | 261.57 |
| 2002-05-29 | 257.56 |
| 2002-05-30 | 256.21 |
| 2002-05-31 | 259.35 |
| 2002-06-03 | 254.22 |
| 2002-06-04 | 252.34 |
| 2002-06-05 | 255.35 |
| 2002-06-06 | 253.61 |
| 2002-06-07 | 252.35 |
| 2002-06-10 | 252.32 |
| 2002-06-11 | 251.55 |
| 2002-06-12 | 249.31 |
| 2002-06-13 | 247.58 |
| 2002-06-14 | 244.34 |
| 2002-06-17 | 250.46 |
| 2002-06-18 | 247.85 |
| 2002-06-19 | 246.53 |
| 2002-06-20 | 246.70 |
| 2002-06-21 | 242.68 |
| 2002-06-24 | 247.51 |
| 2002-06-25 | 243.70 |
| 2002-06-26 | 241.86 |
| 2002-06-27 | 245.11 |
| 2002-06-28 | 245.38 |
| 2002-07-01 | 245.79 |
| 2002-07-02 | 235.16 |
| 2002-07-03 | 234.52 |
| 2002-07-04 | . |
| 2002-07-05 | 242.87 |
| 2002-07-08 | 236.33 |
| 2002-07-09 | 232.81 |
| 2002-07-10 | 227.38 |
| 2002-07-11 | 227.95 |
| 2002-07-12 | 225.31 |
| 2002-07-15 | 217.96 |
| 2002-07-16 | 221.52 |
| 2002-07-17 | 221.55 |
| 2002-07-18 | 228.73 |
| 2002-07-19 | 220.78 |
| 2002-07-22 | 215.04 |
| 2002-07-23 | 205.15 |
| 2002-07-24 | 209.85 |
| 2002-07-25 | 207.70 |
| 2002-07-26 | 207.82 |
| 2002-07-29 | 216.93 |
| 2002-07-30 | 222.31 |
| 2002-07-31 | 221.64 |
| 2002-08-01 | 216.92 |
| 2002-08-02 | 212.09 |
| 2002-08-05 | 211.32 |
| 2002-08-06 | 211.42 |
| 2002-08-07 | 211.38 |
| 2002-08-08 | 216.39 |
| 2002-08-09 | 216.24 |
| 2002-08-12 | 211.26 |
| 2002-08-13 | 205.84 |
| 2002-08-14 | 205.41 |
| 2002-08-15 | 204.54 |
| 2002-08-16 | 206.84 |
| 2002-08-19 | 212.27 |
| 2002-08-20 | 208.31 |
| 2002-08-21 | 211.63 |
| 2002-08-22 | 217.18 |
| 2002-08-23 | 202.77 |
| 2002-08-26 | 207.52 |
| 2002-08-27 | 206.87 |
| 2002-08-28 | 199.40 |
| 2002-08-29 | 197.17 |
| 2002-08-30 | 197.45 |
| 2002-09-02 | . |
| 2002-09-03 | 190.44 |
| 2002-09-04 | 189.73 |
| 2002-09-05 | 181.30 |
| 2002-09-06 | 182.86 |
| 2002-09-09 | 185.14 |
| 2002-09-10 | 187.44 |
| 2002-09-11 | 190.98 |
| 2002-09-12 | 184.00 |
| 2002-09-13 | 179.66 |
| 2002-09-16 | 175.63 |
| 2002-09-17 | 174.49 |
| 2002-09-18 | 168.67 |
| 2002-09-19 | 168.16 |
| 2002-09-20 | 167.29 |
| 2002-09-23 | 161.06 |
| 2002-09-24 | 159.43 |
| 2002-09-25 | 165.08 |
| 2002-09-26 | 165.37 |
| 2002-09-27 | 163.01 |
| 2002-09-30 | 158.56 |
| 2002-10-01 | 161.88 |
| 2002-10-02 | 155.76 |
| 2002-10-03 | 154.41 |
| 2002-10-04 | 149.57 |
| 2002-10-07 | 147.79 |
| 2002-10-08 | 149.06 |
| 2002-10-09 | 144.70 |
| 2002-10-10 | 151.58 |
| 2002-10-11 | 157.81 |
| 2002-10-14 | 158.12 |
| 2002-10-15 | 166.37 |
| 2002-10-16 | 160.98 |
| 2002-10-17 | 166.33 |
| 2002-10-18 | 168.42 |
| 2002-10-21 | 171.41 |
| 2002-10-22 | 170.39 |
| 2002-10-23 | 170.21 |
| 2002-10-24 | 172.27 |
| 2002-10-25 | 174.40 |
| 2002-10-28 | 177.03 |
| 2002-10-29 | 172.98 |
| 2002-10-30 | 175.75 |
| 2002-10-31 | 172.97 |
| 2002-11-01 | 177.36 |
| 2002-11-04 | 182.03 |
| 2002-11-05 | 182.40 |
| 2002-11-06 | 187.23 |
| 2002-11-07 | 185.47 |
| 2002-11-08 | 184.48 |
| 2002-11-11 | 178.75 |
| 2002-11-12 | 178.52 |
| 2002-11-13 | 177.82 |
| 2002-11-14 | 179.78 |
| 2002-11-15 | 183.06 |
| 2002-11-18 | 182.49 |
| 2002-11-19 | 178.28 |
| 2002-11-20 | 180.20 |
| 2002-11-21 | 185.36 |
| 2002-11-22 | 181.55 |
| 2002-11-25 | 183.73 |
| 2002-11-26 | 178.92 |
| 2002-11-27 | 183.78 |
| 2002-11-28 | . |
| 2002-11-29 | 183.15 |
| 2002-12-02 | 189.30 |
| 2002-12-03 | 190.15 |
| 2002-12-04 | 190.25 |
| 2002-12-05 | 184.21 |
| 2002-12-06 | 183.93 |
| 2002-12-09 | 180.46 |
| 2002-12-10 | 184.69 |
| 2002-12-11 | 185.23 |
| 2002-12-12 | 184.65 |
| 2002-12-13 | 183.46 |
| 2002-12-16 | 183.57 |
| 2002-12-17 | 179.43 |
| 2002-12-18 | 177.25 |
| 2002-12-19 | 177.56 |
| 2002-12-20 | 177.69 |
| 2002-12-23 | 177.70 |
| 2002-12-24 | 176.95 |
| 2002-12-25 | . |
| 2002-12-26 | 176.54 |
| 2002-12-27 | 174.08 |
| 2002-12-30 | 174.82 |
| 2002-12-31 | 175.42 |
| 2003-01-01 | . |
| 2003-01-02 | 181.91 |
| 2003-01-03 | 182.74 |
| 2003-01-06 | 187.90 |
| 2003-01-07 | 187.59 |
| 2003-01-08 | 184.68 |
| 2003-01-09 | 188.58 |
| 2003-01-10 | 190.03 |
| 2003-01-13 | 190.33 |
| 2003-01-14 | 191.38 |
| 2003-01-15 | 190.33 |
| 2003-01-16 | 190.92 |
| 2003-01-17 | 185.68 |
| 2003-01-20 | . |
| 2003-01-21 | 182.30 |
| 2003-01-22 | 181.47 |
| 2003-01-23 | 182.07 |
| 2003-01-24 | 178.93 |
| 2003-01-27 | 176.33 |
| 2003-01-28 | 177.91 |
| 2003-01-29 | 174.86 |
| 2003-01-30 | 172.94 |
| 2003-01-31 | 172.12 |
| 2003-02-03 | 173.86 |
| 2003-02-04 | 172.11 |
| 2003-02-05 | 174.29 |
| 2003-02-06 | 174.08 |
| 2003-02-07 | 172.43 |
| 2003-02-10 | 170.55 |
| 2003-02-11 | 169.99 |
| 2003-02-12 | 170.55 |
| 2003-02-13 | 170.10 |
| 2003-02-14 | 172.34 |
| 2003-02-17 | . |
| 2003-02-18 | 177.64 |
| 2003-02-19 | 177.67 |
| 2003-02-20 | 179.33 |
| 2003-02-21 | 179.32 |
| 2003-02-24 | 176.86 |
| 2003-02-25 | 176.67 |
| 2003-02-26 | 176.80 |
| 2003-02-27 | 177.20 |
| 2003-02-28 | 176.58 |
| 2003-03-03 | 175.15 |
| 2003-03-04 | 171.79 |
| 2003-03-05 | 169.10 |
| 2003-03-06 | 165.25 |
| 2003-03-07 | 168.33 |
| 2003-03-10 | 165.62 |
| 2003-03-11 | 163.89 |
| 2003-03-12 | 163.08 |
| 2003-03-13 | 166.84 |
| 2003-03-14 | 166.17 |
| 2003-03-17 | 166.97 |
| 2003-03-18 | 170.01 |
| 2003-03-19 | 169.58 |
| 2003-03-20 | 171.94 |
| 2003-03-21 | 173.21 |
| 2003-03-24 | 166.97 |
| 2003-03-25 | 167.13 |
| 2003-03-26 | 166.57 |
| 2003-03-27 | 167.96 |
| 2003-03-28 | 167.09 |
| 2003-03-31 | 167.16 |
| 2003-04-01 | 168.81 |
| 2003-04-02 | 170.42 |
| 2003-04-03 | 172.25 |
| 2003-04-04 | 171.74 |
| 2003-04-07 | 172.38 |
| 2003-04-08 | 172.92 |
| 2003-04-09 | 171.18 |
| 2003-04-10 | 172.34 |
| 2003-04-11 | 173.32 |
| 2003-04-14 | 174.04 |
| 2003-04-15 | 175.56 |
| 2003-04-16 | 175.74 |
| 2003-04-17 | 176.69 |
| 2003-04-18 | . |
| 2003-04-21 | 176.99 |
| 2003-04-22 | 177.01 |
| 2003-04-23 | 177.85 |
| 2003-04-24 | 176.09 |
| 2003-04-25 | 177.88 |
| 2003-04-28 | 180.46 |
| 2003-04-29 | 183.01 |
| 2003-04-30 | 188.19 |
| 2003-05-01 | 188.42 |
| 2003-05-02 | 187.56 |
| 2003-05-05 | 191.74 |
| 2003-05-06 | 192.94 |
| 2003-05-07 | 193.11 |
| 2003-05-08 | 192.61 |
| 2003-05-09 | 195.84 |
| 2003-05-12 | 199.28 |
| 2003-05-13 | 197.72 |
| 2003-05-14 | 200.91 |
| 2003-05-15 | 200.92 |
| 2003-05-16 | 200.68 |
| 2003-05-19 | 201.75 |
| 2003-05-20 | 200.16 |
| 2003-05-21 | 200.75 |
| 2003-05-22 | 200.41 |
| 2003-05-23 | 198.67 |
| 2003-05-26 | . |
| 2003-05-27 | 201.39 |
| 2003-05-28 | 200.09 |
| 2003-05-29 | 202.02 |
| 2003-05-30 | 204.28 |
| 2003-06-02 | 206.78 |
| 2003-06-03 | 206.43 |
| 2003-06-04 | 212.14 |
| 2003-06-05 | 214.12 |
| 2003-06-06 | 211.76 |
| 2003-06-09 | 210.07 |
| 2003-06-10 | 210.88 |
| 2003-06-11 | 212.13 |
| 2003-06-12 | 214.55 |
| 2003-06-13 | 212.37 |
| 2003-06-16 | 215.62 |
| 2003-06-17 | 215.29 |
| 2003-06-18 | 216.07 |
| 2003-06-19 | 212.12 |
| 2003-06-20 | 213.61 |
| 2003-06-23 | 210.72 |
| 2003-06-24 | 207.81 |
| 2003-06-25 | 209.34 |
| 2003-06-26 | 208.37 |
| 2003-06-27 | 208.44 |
| 2003-06-30 | 207.26 |
| 2003-07-01 | 208.73 |
| 2003-07-02 | 211.14 |
| 2003-07-03 | 211.58 |
| 2003-07-04 | . |
| 2003-07-07 | 214.03 |
| 2003-07-08 | 216.77 |
| 2003-07-09 | 215.42 |
| 2003-07-10 | 210.96 |
| 2003-07-11 | 211.53 |
| 2003-07-14 | 213.07 |
| 2003-07-15 | 211.59 |
| 2003-07-16 | 211.99 |
| 2003-07-17 | 209.08 |
| 2003-07-18 | 209.67 |
| 2003-07-21 | 209.91 |
| 2003-07-22 | 210.99 |
| 2003-07-23 | 211.24 |
| 2003-07-24 | 214.68 |
| 2003-07-25 | 216.47 |
| 2003-07-28 | 216.84 |
| 2003-07-29 | 215.35 |
| 2003-07-30 | 216.10 |
| 2003-07-31 | 217.45 |
| 2003-08-01 | 217.87 |
| 2003-08-04 | 216.54 |
| 2003-08-05 | 213.78 |
| 2003-08-06 | 210.60 |
| 2003-08-07 | 213.59 |
| 2003-08-08 | 215.67 |
| 2003-08-11 | 218.60 |
| 2003-08-12 | 220.18 |
| 2003-08-13 | 221.10 |
| 2003-08-14 | 220.95 |
| 2003-08-15 | 220.08 |
| 2003-08-18 | 222.15 |
| 2003-08-19 | 222.19 |
| 2003-08-20 | 223.28 |
| 2003-08-21 | 225.03 |
| 2003-08-22 | 223.22 |
| 2003-08-25 | 224.53 |
| 2003-08-26 | 224.07 |
| 2003-08-27 | 225.75 |
| 2003-08-28 | 226.31 |
| 2003-08-29 | 227.99 |
| 2003-09-01 | . |
| 2003-09-02 | 230.76 |
| 2003-09-03 | 232.81 |
| 2003-09-04 | 237.36 |
| 2003-09-05 | 237.79 |
| 2003-09-08 | 236.79 |
| 2003-09-09 | 235.18 |
| 2003-09-10 | 231.09 |
| 2003-09-11 | 231.22 |
| 2003-09-12 | 229.87 |
| 2003-09-15 | 227.74 |
| 2003-09-16 | 229.34 |
| 2003-09-17 | 227.61 |
| 2003-09-18 | 230.74 |
| 2003-09-19 | 230.72 |
| 2003-09-22 | 228.02 |
| 2003-09-23 | 230.28 |
| 2003-09-24 | 228.27 |
| 2003-09-25 | 227.76 |
| 2003-09-26 | 224.09 |
| 2003-09-29 | 225.52 |
| 2003-09-30 | 222.88 |
| 2003-10-01 | 226.41 |
| 2003-10-02 | 229.62 |
| 2003-10-03 | 230.17 |
| 2003-10-06 | 232.44 |
| 2003-10-07 | 233.23 |
| 2003-10-08 | 232.84 |
| 2003-10-09 | 234.20 |
| 2003-10-10 | 236.85 |
| 2003-10-13 | 237.16 |
| 2003-10-14 | 239.82 |
| 2003-10-15 | 239.23 |
| 2003-10-16 | 241.75 |
| 2003-10-17 | 239.19 |
| 2003-10-20 | 236.98 |
| 2003-10-21 | 240.66 |
| 2003-10-22 | 242.33 |
| 2003-10-23 | 238.44 |
| 2003-10-24 | 237.68 |
| 2003-10-27 | 238.80 |
| 2003-10-28 | 241.88 |
| 2003-10-29 | 243.64 |
| 2003-10-30 | 246.25 |
| 2003-10-31 | 243.44 |
| 2003-11-03 | 240.83 |
| 2003-11-04 | 241.76 |
| 2003-11-05 | 241.57 |
| 2003-11-06 | 241.44 |
| 2003-11-07 | 244.29 |
| 2003-11-10 | 245.38 |
| 2003-11-11 | 242.42 |
| 2003-11-12 | 244.99 |
| 2003-11-13 | 245.07 |
| 2003-11-14 | 241.22 |
| 2003-11-17 | 238.30 |
| 2003-11-18 | 239.01 |
| 2003-11-19 | 239.55 |
| 2003-11-20 | 240.57 |
| 2003-11-21 | 236.46 |
| 2003-11-24 | 237.67 |
| 2003-11-25 | 236.28 |
| 2003-11-26 | 238.84 |
| 2003-11-27 | . |
| 2003-11-28 | 238.97 |
| 2003-12-01 | 240.90 |
| 2003-12-02 | 242.16 |
| 2003-12-03 | 243.05 |
| 2003-12-04 | 240.98 |
| 2003-12-05 | 241.54 |
| 2003-12-08 | 240.04 |
| 2003-12-09 | 237.78 |
| 2003-12-10 | 237.19 |
| 2003-12-11 | 238.37 |
| 2003-12-12 | 240.76 |
| 2003-12-15 | 238.16 |
| 2003-12-16 | 239.00 |
| 2003-12-17 | 238.76 |
| 2003-12-18 | 240.16 |
| 2003-12-19 | 239.08 |
| 2003-12-22 | 241.27 |
| 2003-12-23 | 243.39 |
| 2003-12-24 | 245.35 |
| 2003-12-25 | . |
| 2003-12-26 | 246.96 |
| 2003-12-29 | 248.62 |
| 2003-12-30 | 248.05 |
| 2003-12-31 | 251.04 |
| 2004-01-01 | . |
| 2004-01-02 | 254.02 |
| 2004-01-05 | 259.26 |
| 2004-01-06 | 259.59 |
| 2004-01-07 | 257.08 |
| 2004-01-08 | 256.64 |
| 2004-01-09 | 257.22 |
| 2004-01-12 | 255.55 |
| 2004-01-13 | 256.18 |
| 2004-01-14 | 251.06 |
| 2004-01-15 | 249.87 |
| 2004-01-16 | 252.72 |
| 2004-01-19 | . |
| 2004-01-20 | 259.44 |
| 2004-01-21 | 254.84 |
| 2004-01-22 | 257.14 |
| 2004-01-23 | 256.44 |
| 2004-01-26 | 254.31 |
| 2004-01-27 | 254.54 |
| 2004-01-28 | 247.42 |
| 2004-01-29 | 243.38 |
| 2004-01-30 | 244.28 |
| 2004-02-02 | 247.20 |
| 2004-02-03 | 249.73 |
| 2004-02-04 | 245.54 |
| 2004-02-05 | 248.94 |
| 2004-02-06 | 252.17 |
| 2004-02-09 | 254.38 |
| 2004-02-10 | 255.42 |
| 2004-02-11 | 255.97 |
| 2004-02-12 | 255.65 |
| 2004-02-13 | 254.14 |
| 2004-02-16 | . |
| 2004-02-17 | 255.48 |
| 2004-02-18 | 251.86 |
| 2004-02-19 | 248.99 |
| 2004-02-20 | 246.32 |
| 2004-02-23 | 245.61 |
| 2004-02-24 | 246.75 |
| 2004-02-25 | 244.93 |
| 2004-02-26 | 243.22 |
| 2004-02-27 | 243.59 |
| 2004-03-01 | 248.16 |
| 2004-03-02 | 245.68 |
| 2004-03-03 | 246.28 |
| 2004-03-04 | 248.55 |
| 2004-03-05 | 253.09 |
| 2004-03-08 | 249.54 |
| 2004-03-09 | 245.96 |
| 2004-03-10 | 239.22 |
| 2004-03-11 | 239.17 |
| 2004-03-12 | 240.92 |
| 2004-03-15 | 239.72 |
| 2004-03-16 | 243.98 |
| 2004-03-17 | 240.48 |
| 2004-03-18 | 239.30 |
| 2004-03-19 | 237.44 |
| 2004-03-22 | 235.40 |
| 2004-03-23 | 237.43 |
| 2004-03-24 | 232.93 |
| 2004-03-25 | 237.69 |
| 2004-03-26 | 238.29 |
| 2004-03-29 | 242.01 |
| 2004-03-30 | 242.61 |
| 2004-03-31 | 239.61 |
| 2004-04-01 | 243.56 |
| 2004-04-02 | 247.56 |
| 2004-04-05 | 249.57 |
| 2004-04-06 | 249.81 |
| 2004-04-07 | 247.84 |
| 2004-04-08 | 245.89 |
| 2004-04-09 | . |
| 2004-04-12 | 246.76 |
| 2004-04-13 | 243.76 |
| 2004-04-14 | 241.16 |
| 2004-04-15 | 242.25 |
| 2004-04-16 | 244.66 |
| 2004-04-19 | 242.75 |
| 2004-04-20 | 240.87 |
| 2004-04-21 | 238.46 |
| 2004-04-22 | 239.90 |
| 2004-04-23 | 243.58 |
| 2004-04-26 | 243.33 |
| 2004-04-27 | 241.64 |
| 2004-04-28 | 230.56 |
| 2004-04-29 | 231.15 |
| 2004-04-30 | 230.26 |
| 2004-05-03 | 231.09 |
| 2004-05-04 | 236.83 |
| 2004-05-05 | 233.31 |
| 2004-05-06 | 231.32 |
| 2004-05-07 | 228.01 |
| 2004-05-10 | 223.68 |
| 2004-05-11 | 227.46 |
| 2004-05-12 | 227.36 |
| 2004-05-13 | 225.47 |
| 2004-05-14 | 225.35 |
| 2004-05-17 | 225.34 |
| 2004-05-18 | 223.60 |
| 2004-05-19 | 229.27 |
| 2004-05-20 | 226.94 |
| 2004-05-21 | 226.63 |
| 2004-05-24 | 227.34 |
| 2004-05-25 | 228.93 |
| 2004-05-26 | 229.36 |
| 2004-05-27 | 231.11 |
| 2004-05-28 | 226.89 |
| 2004-05-31 | . |
| 2004-06-01 | 226.62 |
| 2004-06-02 | 226.66 |
| 2004-06-03 | 228.31 |
| 2004-06-04 | 232.14 |
| 2004-06-07 | 235.45 |
| 2004-06-08 | 233.54 |
| 2004-06-09 | 230.04 |
| 2004-06-10 | 227.57 |
| 2004-06-11 | . |
| 2004-06-14 | 225.24 |
| 2004-06-15 | 226.51 |
| 2004-06-16 | 228.78 |
| 2004-06-17 | 227.56 |
| 2004-06-18 | 228.99 |
| 2004-06-21 | 229.09 |
| 2004-06-22 | 231.44 |
| 2004-06-23 | 231.46 |
| 2004-06-24 | 230.84 |
| 2004-06-25 | 229.77 |
| 2004-06-28 | 230.72 |
| 2004-06-29 | 232.15 |
| 2004-06-30 | 234.89 |
| 2004-07-01 | 236.39 |
| 2004-07-02 | 235.10 |
| 2004-07-05 | . |
| 2004-07-06 | 234.95 |
| 2004-07-07 | 235.25 |
| 2004-07-08 | 232.50 |
| 2004-07-09 | 231.97 |
| 2004-07-12 | 231.62 |
| 2004-07-13 | 231.25 |
| 2004-07-14 | 231.82 |
| 2004-07-15 | 229.26 |
| 2004-07-16 | 230.80 |
| 2004-07-19 | 233.67 |
| 2004-07-20 | 236.32 |
| 2004-07-21 | 234.68 |
| 2004-07-22 | 235.82 |
| 2004-07-23 | 234.26 |
| 2004-07-26 | 232.07 |
| 2004-07-27 | 230.73 |
| 2004-07-28 | 233.63 |
| 2004-07-29 | 235.48 |
| 2004-07-30 | 234.44 |
| 2004-08-02 | 233.82 |
| 2004-08-03 | 236.50 |
| 2004-08-04 | 235.50 |
| 2004-08-05 | 231.32 |
| 2004-08-06 | 229.38 |
| 2004-08-09 | 228.69 |
| 2004-08-10 | 230.35 |
| 2004-08-11 | 225.26 |
| 2004-08-12 | 223.34 |
| 2004-08-13 | 227.25 |
| 2004-08-16 | 230.23 |
| 2004-08-17 | 229.11 |
| 2004-08-18 | 229.38 |
| 2004-08-19 | 232.03 |
| 2004-08-20 | 235.87 |
| 2004-08-23 | 233.74 |
| 2004-08-24 | 235.45 |
| 2004-08-25 | 235.21 |
| 2004-08-26 | 232.97 |
| 2004-08-27 | 233.80 |
| 2004-08-30 | 232.71 |
| 2004-08-31 | 234.57 |
| 2004-09-01 | 235.62 |
| 2004-09-02 | 237.92 |
| 2004-09-03 | 236.32 |
| 2004-09-06 | . |
| 2004-09-07 | 238.27 |
| 2004-09-08 | 240.51 |
| 2004-09-09 | 240.01 |
| 2004-09-10 | 239.34 |
| 2004-09-13 | 240.94 |
| 2004-09-14 | 240.10 |
| 2004-09-15 | 235.31 |
| 2004-09-16 | 235.73 |
| 2004-09-17 | 236.51 |
| 2004-09-20 | 237.09 |
| 2004-09-21 | 240.43 |
| 2004-09-22 | 240.21 |
| 2004-09-23 | 240.18 |
| 2004-09-24 | 240.78 |
| 2004-09-27 | 240.37 |
| 2004-09-28 | 243.20 |
| 2004-09-29 | 246.35 |
| 2004-09-30 | 246.94 |
| 2004-10-01 | 250.99 |
| 2004-10-04 | 252.46 |
| 2004-10-05 | 251.73 |
| 2004-10-06 | 254.66 |
| 2004-10-07 | 250.49 |
| 2004-10-08 | 250.52 |
| 2004-10-11 | 249.71 |
| 2004-10-12 | 250.59 |
| 2004-10-13 | 248.05 |
| 2004-10-14 | 250.36 |
| 2004-10-15 | 253.40 |
| 2004-10-18 | 253.04 |
| 2004-10-19 | 251.16 |
| 2004-10-20 | 256.31 |
| 2004-10-21 | 258.22 |
| 2004-10-22 | 259.67 |
| 2004-10-25 | 261.89 |
| 2004-10-26 | 263.09 |
| 2004-10-27 | 267.73 |
| 2004-10-28 | 268.14 |
| 2004-10-29 | 270.03 |
| 2004-11-01 | 269.75 |
| 2004-11-02 | 270.31 |
| 2004-11-03 | 272.05 |
| 2004-11-04 | 275.40 |
| 2004-11-05 | 277.61 |
| 2004-11-08 | 279.17 |
| 2004-11-09 | 278.56 |
| 2004-11-10 | 275.97 |
| 2004-11-11 | 276.72 |
| 2004-11-12 | 275.41 |
| 2004-11-15 | 274.66 |
| 2004-11-16 | 278.60 |
| 2004-11-17 | 282.07 |
| 2004-11-18 | 278.11 |
| 2004-11-19 | 275.95 |
| 2004-11-22 | 279.72 |
| 2004-11-23 | 283.08 |
| 2004-11-24 | 286.18 |
| 2004-11-25 | . |
| 2004-11-26 | 286.73 |
| 2004-11-29 | 285.35 |
| 2004-11-30 | 285.56 |
| 2004-12-01 | 291.28 |
| 2004-12-02 | 294.61 |
| 2004-12-03 | 292.74 |
| 2004-12-06 | 291.53 |
| 2004-12-07 | 287.51 |
| 2004-12-08 | 282.21 |
| 2004-12-09 | 283.43 |
| 2004-12-10 | 281.05 |
| 2004-12-13 | 279.53 |
| 2004-12-14 | 283.18 |
| 2004-12-15 | 288.48 |
| 2004-12-16 | 282.00 |
| 2004-12-17 | 284.04 |
| 2004-12-20 | 287.53 |
| 2004-12-21 | 291.84 |
| 2004-12-22 | 288.01 |
| 2004-12-23 | 286.02 |
| 2004-12-24 | . |
| 2004-12-27 | 291.98 |
| 2004-12-28 | 291.89 |
| 2004-12-29 | 292.75 |
| 2004-12-30 | 296.40 |
| 2004-12-31 | 297.30 |
| 2005-01-03 | 294.05 |
| 2005-01-04 | 286.59 |
| 2005-01-05 | 283.43 |
| 2005-01-06 | 279.86 |
| 2005-01-07 | 273.85 |
| 2005-01-10 | 277.99 |
| 2005-01-11 | 276.78 |
| 2005-01-12 | 280.00 |
| 2005-01-13 | 277.29 |
| 2005-01-14 | 279.78 |
| 2005-01-17 | . |
| 2005-01-18 | 280.22 |
| 2005-01-19 | 278.86 |
| 2005-01-20 | 277.86 |
| 2005-01-21 | 276.17 |
| 2005-01-24 | 276.59 |
| 2005-01-25 | 280.46 |
| 2005-01-26 | 285.90 |
| 2005-01-27 | 287.63 |
#2005-01-28| 286.65
#2005-01-31| 292.98
#2005-02-01| 294.85
#2005-02-02| 291.02
#2005-02-03| 291.04
#2005-02-04| 292.72
#2005-02-07| 293.09
#2005-02-08| 294.50
#2005-02-09| 295.53
#2005-02-10| 298.56
#2005-02-11| 299.73
#2005-02-14| 301.78
#2005-02-15| 299.40
#2005-02-16| 298.76
#2005-02-17| 303.38
#2005-02-18| 305.33
#2005-02-21| .
#2005-02-22| 300.59
#2005-02-23| 298.92
#2005-02-24| 296.56
#2005-02-25| 300.72
#2005-02-28| 302.08
#2005-03-01| 302.93
#2005-03-02| 305.17
#2005-03-03| 305.38
#2005-03-04| 312.40
#2005-03-07| 312.84
#2005-03-08| 317.25
#2005-03-09| 316.25
#2005-03-10| 312.35
#2005-03-11| 310.41
#2005-03-14| 309.34
#2005-03-15| 310.90
#2005-03-16| 310.35
#2005-03-17| 314.05
#2005-03-18| 311.55
#2005-03-21| 308.46
#2005-03-22| 312.63
#2005-03-23| 309.04
#2005-03-24| 308.24
#2005-03-25| .
#2005-03-28| 303.92
#2005-03-29| 300.48
#2005-03-30| 305.51
#2005-03-31| 311.06
#2005-04-01| 309.34
#2005-04-04| 309.31
#2005-04-05| 312.83
#2005-04-06| 310.63
#2005-04-07| 312.65
#2005-04-08| 306.87
#2005-04-11| 306.78
#2005-04-12| 304.72
#2005-04-13| 299.24
#2005-04-14| 290.10
#2005-04-15| 284.86
#2005-04-18| 285.84
#2005-04-19| 293.13
#2005-04-20| 293.99
#2005-04-21| 295.57
#2005-04-22| 293.55
#2005-04-25| 296.07
#2005-04-26| 294.91
#2005-04-27| 288.44
#2005-04-28| 285.68
#2005-04-29| 290.10
#2005-05-02| 293.97
#2005-05-03| 291.58
#2005-05-04| 295.36
#2005-05-05| 293.94
#2005-05-06| 293.91
#2005-05-09| 295.65
#2005-05-10| 294.75
#2005-05-11| 293.42
#2005-05-12| 291.29
#2005-05-13| 285.55
#2005-05-16| 287.92
#2005-05-17| 287.29
#2005-05-18| 295.06
#2005-05-19| 295.21
#2005-05-20| 294.94
#2005-05-23| 296.57
#2005-05-24| 296.72
#2005-05-25| 294.93
#2005-05-26| 297.11
#2005-05-27| 298.03
#2005-05-30| .
#2005-05-31| 300.44
#2005-06-01| 301.92
#2005-06-02| 303.28
#2005-06-03| 301.51
#2005-06-06| 301.50
#2005-06-07| 298.68
#2005-06-08| 298.15
#2005-06-09| 292.83
#2005-06-10| 294.55
#2005-06-13| 295.72
#2005-06-14| 294.56
#2005-06-15| 297.06
#2005-06-16| 301.35
#2005-06-17| 302.54
#2005-06-20| 301.01
#2005-06-21| 298.45
#2005-06-22| 300.93
#2005-06-23| 297.66
#2005-06-24| 294.25
#2005-06-27| 293.60
#2005-06-28| 298.80
#2005-06-29| 301.40
#2005-06-30| 296.10
#2005-07-01| 292.28
#2005-07-04| .
#2005-07-05| 292.67
#2005-07-06| 296.34
#2005-07-07| 297.17
#2005-07-08| 303.26
#2005-07-11| 305.06
#2005-07-12| 303.81
#2005-07-13| 303.88
#2005-07-14| 307.45
#2005-07-15| 308.24
#2005-07-18| 311.15
#2005-07-19| 314.91
#2005-07-20| 325.01
#2005-07-21| 324.56
#2005-07-22| 320.97
#2005-07-25| 321.23
#2005-07-26| 318.59
#2005-07-27| 319.30
#2005-07-28| 325.03
#2005-07-29| 327.66
#2005-08-01| 331.17
#2005-08-02| 332.40
#2005-08-03| 330.50
#2005-08-04| 332.66
#2005-08-05| 327.21
#2005-08-08| 331.63
#2005-08-09| 329.70
#2005-08-10| 330.68
#2005-08-11| 333.88
#2005-08-12| 337.71
#2005-08-15| 337.09
#2005-08-16| 332.08
#2005-08-17| 329.46
#2005-08-18| 322.82
#2005-08-19| 328.51
#2005-08-22| 333.81
#2005-08-23| 333.04
#2005-08-24| 334.07
#2005-08-25| 334.71
#2005-08-26| 330.05
#2005-08-29| 331.16
#2005-08-30| 327.35
#2005-08-31| 328.18
#2005-09-01| 329.16
#2005-09-02| 329.98
#2005-09-05| .
#2005-09-06| 330.25
#2005-09-07| 334.12
#2005-09-08| 331.67
#2005-09-09| 335.90
#2005-09-12| 333.95
#2005-09-13| 334.22
#2005-09-14| 334.57
#2005-09-15| 333.90
#2005-09-16| 337.52
#2005-09-19| 338.86
#2005-09-20| 342.99
#2005-09-21| 345.70
#2005-09-22| 339.07
#2005-09-23| 343.97
#2005-09-26| 342.46
#2005-09-27| 343.14
#2005-09-28| 341.04
#2005-09-29| 345.72
#2005-09-30| 350.79
#2005-10-03| 352.81
#2005-10-04| 353.42
#2005-10-05| 347.21
#2005-10-06| 346.65
#2005-10-07| 349.07
#2005-10-10| 349.07
#2005-10-11| 346.41
#2005-10-12| 346.10
#2005-10-13| 343.62
#2005-10-14| 342.42
#2005-10-17| 343.04
#2005-10-18| 335.67
#2005-10-19| 337.40
#2005-10-20| 336.29
#2005-10-21| 333.46
#2005-10-24| 332.71
#2005-10-25| 335.24
#2005-10-26| 339.64
#2005-10-27| 339.26
#2005-10-28| 338.53
#2005-10-31| 341.75
#2005-11-01| 341.56
#2005-11-02| 345.68
#2005-11-03| 346.72
#2005-11-04| 347.15
#2005-11-07| 347.43
#2005-11-08| 345.82
#2005-11-09| 347.25
#2005-11-10| 347.36
#2005-11-11| 348.85
#2005-11-14| 345.40
#2005-11-15| 343.18
#2005-11-16| 344.00
#2005-11-17| 350.48
#2005-11-18| 351.56
#2005-11-21| 353.43
#2005-11-22| 357.74
#2005-11-23| 361.56
#2005-11-24| .
#2005-11-25| 359.24
#2005-11-28| 361.70
#2005-11-29| 363.34
#2005-11-30| 360.56
#2005-12-01| 365.41
#2005-12-02| 364.66
#2005-12-05| 364.68
#2005-12-06| 369.70
#2005-12-07| 370.78
#2005-12-08| 366.35
#2005-12-09| 363.39
#2005-12-12| 360.75
#2005-12-13| 365.37
#2005-12-14| 363.93
#2005-12-15| 363.23
#2005-12-16| 365.67
#2005-12-19| 362.64
#2005-12-20| 355.69
#2005-12-21| 363.25
#2005-12-22| 363.62
#2005-12-23| 365.02
#2005-12-26| .
#2005-12-27| 363.07
#2005-12-28| 367.52
#2005-12-29| 369.53
#2005-12-30| 365.11
#2006-01-02| .
#2006-01-03| 368.24
#2006-01-04| 370.50
#2006-01-05| 369.96
#2006-01-06| 370.97
#2006-01-09| 366.74
#2006-01-10| 370.38
#2006-01-11| 372.45
#2006-01-12| 369.15
#2006-01-13| 365.34
#2006-01-16| .
#2006-01-17| 366.83
#2006-01-18| 363.44
#2006-01-19| 373.51
#2006-01-20| 374.48
#2006-01-23| 381.02
#2006-01-24| 383.67
#2006-01-25| 396.51
#2006-01-26| 397.61
#2006-01-27| 403.70
#2006-01-30| 408.48
#2006-01-31| 404.53
#2006-02-01| 404.14
#2006-02-02| 403.98
#2006-02-03| 405.47
#2006-02-06| 407.26
#2006-02-07| 402.61
#2006-02-08| 404.54
#2006-02-09| 410.68
#2006-02-10| 404.47
#2006-02-13| 400.42
#2006-02-14| 405.94
#2006-02-15| 409.16
#2006-02-16| 412.38
#2006-02-17| 416.70
#2006-02-20| .
#2006-02-21| 421.45
#2006-02-22| 425.63
#2006-02-23| 419.56
#2006-02-24| 419.23
#2006-02-27| 427.68
#2006-02-28| 424.11
#2006-03-01| 429.92
#2006-03-02| 434.92
#2006-03-03| 431.93
#2006-03-06| 428.73
#2006-03-07| 422.47
#2006-03-08| 416.06
#2006-03-09| 416.36
#2006-03-10| 417.40
#2006-03-13| 416.30
#2006-03-14| 417.40
#2006-03-15| 423.90
#2006-03-16| 426.35
#2006-03-17| 419.61
#2006-03-20| 419.51
#2006-03-21| 419.48
#2006-03-22| 422.00
#2006-03-23| 422.14
#2006-03-24| 422.98
#2006-03-27| 416.31
#2006-03-28| 410.82
#2006-03-29| 415.13
#2006-03-30| 422.10
#2006-03-31| 421.69
#2006-04-03| 427.39
#2006-04-04| 427.36
#2006-04-05| 432.34
#2006-04-06| 438.56
#2006-04-07| 434.92
#2006-04-10| 438.12
#2006-04-11| 435.21
#2006-04-12| 431.72
#2006-04-13| 435.55
#2006-04-14| .
#2006-04-17| 441.78
#2006-04-18| 450.44
#2006-04-19| 449.78
#2006-04-20| 447.35
#2006-04-21| 447.30
#2006-04-24| 448.24
#2006-04-25| 445.63
#2006-04-26| 448.21
#2006-04-27| 439.73
#2006-04-28| 440.13
#2006-05-01| 444.28
#2006-05-02| 451.67
#2006-05-03| 451.98
#2006-05-04| 451.93
#2006-05-05| 454.79
#2006-05-08| 454.00
#2006-05-09| 454.98
#2006-05-10| 453.65
#2006-05-11| 449.12
#2006-05-12| 439.58
#2006-05-15| 430.69
#2006-05-16| 429.40
#2006-05-17| 423.36
#2006-05-18| 417.61
#2006-05-19| 414.66
#2006-05-22| 417.07
#2006-05-23| 416.03
#2006-05-24| 412.30
#2006-05-25| 428.89
#2006-05-26| 431.03
#2006-05-29| .
#2006-05-30| 423.78
#2006-05-31| 417.32
#2006-06-01| 422.91
#2006-06-02| 428.25
#2006-06-05| 418.12
#2006-06-06| 410.45
#2006-06-07| 411.13
#2006-06-08| 401.11
#2006-06-09| 406.01
#2006-06-12| 407.24
#2006-06-13| 392.01
#2006-06-14| 394.95
#2006-06-15| 404.23
#2006-06-16| 399.66
#2006-06-19| 395.50
#2006-06-20| 395.36
#2006-06-21| 405.30
#2006-06-22| 398.53
#2006-06-23| 398.71
#2006-06-26| 401.38
#2006-06-27| 399.29
#2006-06-28| 399.31
#2006-06-29| 409.84
#2006-06-30| 413.01
#2006-07-03| 413.23
#2006-07-04| .
#2006-07-05| 414.77
#2006-07-06| 413.21
#2006-07-07| 412.77
#2006-07-10| 411.47
#2006-07-11| 413.83
#2006-07-12| 406.59
#2006-07-13| 403.60
#2006-07-14| 402.59
#2006-07-17| 399.08
#2006-07-18| 399.01
#2006-07-19| 406.84
#2006-07-20| 395.98
#2006-07-21| 385.63
#2006-07-24| 389.28
#2006-07-25| 393.41
#2006-07-26| 387.46
#2006-07-27| 388.83
#2006-07-28| 393.44
#2006-07-31| 389.64
#2006-08-01| 386.86
#2006-08-02| 393.10
#2006-08-03| 397.30
#2006-08-04| 395.78
#2006-08-07| 398.70
#2006-08-08| 399.58
#2006-08-09| 392.91
#2006-08-10| 388.52
#2006-08-11| 393.24
#2006-08-14| 390.02
#2006-08-15| 396.50
#2006-08-16| 410.25
#2006-08-17| 410.21
#2006-08-18| 409.13
#2006-08-21| 407.20
#2006-08-22| 410.35
#2006-08-23| 412.38
#2006-08-24| 406.36
#2006-08-25| 411.99
#2006-08-28| 416.49
#2006-08-29| 417.25
#2006-08-30| 412.68
#2006-08-31| 413.92
#2006-09-01| 418.73
#2006-09-04| .
#2006-09-05| 413.65
#2006-09-06| 410.45
#2006-09-07| 407.40
#2006-09-08| 404.58
#2006-09-11| 399.20
#2006-09-12| 403.39
#2006-09-13| 406.79
#2006-09-14| 407.55
#2006-09-15| 404.30
#2006-09-18| 410.59
#2006-09-19| 408.31
#2006-09-20| 403.89
#2006-09-21| 403.13
#2006-09-22| 403.75
#2006-09-25| 401.24
#2006-09-26| 403.36
#2006-09-27| 409.02
#2006-09-28| 415.10
#2006-09-29| 412.84
#2006-10-02| 414.74
#2006-10-03| 410.71
#2006-10-04| 412.42
#2006-10-05| 421.62
#2006-10-06| 415.45
#2006-10-09| 417.28
#2006-10-10| 414.33
#2006-10-11| 411.97
#2006-10-12| 419.27
#2006-10-13| 423.04
#2006-10-16| 427.97
#2006-10-17| 425.59
#2006-10-18| 435.48
#2006-10-19| 434.75
#2006-10-20| 445.58
#2006-10-23| 446.97
#2006-10-24| 452.71
#2006-10-25| 454.94
#2006-10-26| 454.30
#2006-10-27| 449.86
#2006-10-30| 452.23
#2006-10-31| 454.71
#2006-11-01| 448.19
#2006-11-02| 451.75
#2006-11-03| 452.10
#2006-11-06| 456.22
#2006-11-07| 461.65
#2006-11-08| 463.08
#2006-11-09| 457.03
#2006-11-10| 457.93
#2006-11-13| 456.55
#2006-11-14| 453.60
#2006-11-15| 451.63
#2006-11-16| 453.88
#2006-11-17| 448.43
#2006-11-20| 449.61
#2006-11-21| 454.24
#2006-11-22| 453.79
#2006-11-23| .
#2006-11-24| 461.33
#2006-11-27| 458.88
#2006-11-28| 453.42
#2006-11-29| 454.33
#2006-11-30| 454.41
#2006-12-01| 451.47
#2006-12-04| 454.90
#2006-12-05| 458.70
#2006-12-06| 455.54
#2006-12-07| 453.90
#2006-12-08| 452.63
#2006-12-11| 453.49
#2006-12-12| 446.46
#2006-12-13| 444.33
#2006-12-14| 444.92
#2006-12-15| 438.58
#2006-12-18| 438.75
#2006-12-19| 433.70
#2006-12-20| 435.40
#2006-12-21| 432.66
#2006-12-22| 427.72
#2006-12-25| .
#2006-12-26| 426.78
#2006-12-27| 433.83
#2006-12-28| 435.67
#2006-12-29| 432.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 430.61
#2007-01-04| 426.32
#2007-01-05| 421.90
#2007-01-08| 427.49
#2007-01-09| 428.61
#2007-01-10| 429.35
#2007-01-11| 431.84
#2007-01-12| 442.30
#2007-01-15| .
#2007-01-16| 447.57
#2007-01-17| 444.63
#2007-01-18| 444.76
#2007-01-19| 443.45
#2007-01-22| 439.51
#2007-01-23| 444.41
#2007-01-24| 444.01
#2007-01-25| 447.99
#2007-01-26| 442.94
#2007-01-29| 445.23
#2007-01-30| 449.81
#2007-01-31| 450.23
#2007-02-01| 460.94
#2007-02-02| 459.40
#2007-02-05| 458.86
#2007-02-06| 454.79
#2007-02-07| 451.80
#2007-02-08| 451.76
#2007-02-09| 453.73
#2007-02-12| 453.92
#2007-02-13| 461.50
#2007-02-14| 467.24
#2007-02-15| 473.54
#2007-02-16| 468.88
#2007-02-19| .
#2007-02-20| 469.87
#2007-02-21| 476.62
#2007-02-22| 474.33
#2007-02-23| 475.15
#2007-02-26| 471.17
#2007-02-27| 455.51
#2007-02-28| 450.01
#2007-03-01| 450.09
#2007-03-02| 450.16
#2007-03-05| 443.94
#2007-03-06| 447.61
#2007-03-07| 448.83
#2007-03-08| 453.44
#2007-03-09| 456.39
#2007-03-12| 459.35
#2007-03-13| 448.52
#2007-03-14| 446.87
#2007-03-15| 451.64
#2007-03-16| 449.79
#2007-03-19| 456.61
#2007-03-20| 458.24
#2007-03-21| 467.70
#2007-03-22| 466.17
#2007-03-23| 471.29
#2007-03-26| 468.92
#2007-03-27| 465.30
#2007-03-28| 464.08
#2007-03-29| 462.01
#2007-03-30| 462.24
#2007-04-02| 467.24
#2007-04-03| 466.86
#2007-04-04| 465.04
#2007-04-05| 464.70
#2007-04-06| .
#2007-04-09| 478.69
#2007-04-10| 479.35
#2007-04-11| 477.12
#2007-04-12| 489.72
#2007-04-13| 487.25
#2007-04-16| 495.97
#2007-04-17| 493.66
#2007-04-18| 501.84
#2007-04-19| 502.27
#2007-04-20| 506.83
#2007-04-23| 506.70
#2007-04-24| 505.62
#2007-04-25| 512.85
#2007-04-26| 513.68
#2007-04-27| 522.33
#2007-04-30| 513.05
#2007-05-01| 512.24
#2007-05-02| 516.74
#2007-05-03| 524.00
#2007-05-04| 527.33
#2007-05-07| 527.36
#2007-05-08| 537.11
#2007-05-09| 537.04
#2007-05-10| 536.69
#2007-05-11| 538.26
#2007-05-14| 543.54
#2007-05-15| 553.21
#2007-05-16| 554.67
#2007-05-17| 562.36
#2007-05-18| 561.24
#2007-05-21| 564.24
#2007-05-22| 559.91
#2007-05-23| 562.42
#2007-05-24| 552.87
#2007-05-25| 559.73
#2007-05-28| .
#2007-05-29| 572.54
#2007-05-30| 572.99
#2007-05-31| 574.41
#2007-06-01| 585.60
#2007-06-04| 597.22
#2007-06-05| 595.30
#2007-06-06| 584.49
#2007-06-07| 569.21
#2007-06-08| 578.84
#2007-06-11| 580.71
#2007-06-12| 573.98
#2007-06-13| 575.49
#2007-06-14| 583.83
#2007-06-15| 590.45
#2007-06-18| 587.67
#2007-06-19| 589.46
#2007-06-20| 576.92
#2007-06-21| 579.19
#2007-06-22| 569.73
#2007-06-25| 558.66
#2007-06-26| 554.86
#2007-06-27| 556.71
#2007-06-28| 563.69
#2007-06-29| 569.23
#2007-07-02| 574.80
#2007-07-03| 579.35
#2007-07-04| .
#2007-07-05| 579.57
#2007-07-06| 589.33
#2007-07-09| 589.94
#2007-07-10| 584.50
#2007-07-11| 588.09
#2007-07-12| 599.72
#2007-07-13| 605.43
#2007-07-16| 609.92
#2007-07-17| 610.75
#2007-07-18| 641.81
#2007-07-19| 640.15
#2007-07-20| 632.71
#2007-07-23| 630.83
#2007-07-24| 609.44
#2007-07-25| 598.83
#2007-07-26| 581.22
#2007-07-27| 574.44
#2007-07-30| 576.46
#2007-07-31| 572.39
#2007-08-01| 570.51
#2007-08-02| 582.49
#2007-08-03| 569.60
#2007-08-06| 570.20
#2007-08-07| 574.64
#2007-08-08| 591.85
#2007-08-09| 573.34
#2007-08-10| 579.39
#2007-08-13| 578.08
#2007-08-14| 553.25
#2007-08-15| 531.83
#2007-08-16| 528.82
#2007-08-17| 538.45
#2007-08-20| 544.72
#2007-08-21| 544.95
#2007-08-22| 560.30
#2007-08-23| 562.06
#2007-08-24| 568.63
#2007-08-27| 567.49
#2007-08-28| 550.51
#2007-08-29| 563.15
#2007-08-30| 562.13
#2007-08-31| 578.63
#2007-09-03| .
#2007-09-04| 585.60
#2007-09-05| 580.55
#2007-09-06| 580.80
#2007-09-07| 572.13
#2007-09-10| 572.69
#2007-09-11| 585.06
#2007-09-12| 589.78
#2007-09-13| 602.90
#2007-09-14| 596.98
#2007-09-17| 596.42
#2007-09-18| 609.69
#2007-09-19| 610.07
#2007-09-20| 607.96
#2007-09-21| 603.19
#2007-09-24| 604.26
#2007-09-25| 606.51
#2007-09-26| 611.56
#2007-09-27| 618.84
#2007-09-28| 619.78
#2007-10-01| 626.43
#2007-10-02| 625.04
#2007-10-03| 615.54
#2007-10-04| 612.57
#2007-10-05| 630.38
#2007-10-08| 627.50
#2007-10-09| 627.59
#2007-10-10| 624.22
#2007-10-11| 621.70
#2007-10-12| 616.35
#2007-10-15| 608.47
#2007-10-16| 597.39
#2007-10-17| 604.13
#2007-10-18| 609.20
#2007-10-19| 602.97
#2007-10-22| 597.50
#2007-10-23| 595.14
#2007-10-24| 602.23
#2007-10-25| 600.02
#2007-10-26| 606.94
#2007-10-29| 614.96
#2007-10-30| 607.00
#2007-10-31| 629.68
#2007-11-01| 618.34
#2007-11-02| 627.26
#2007-11-05| 620.93
#2007-11-06| 621.44
#2007-11-07| 608.96
#2007-11-08| 612.11
#2007-11-09| 591.97
#2007-11-12| 573.91
#2007-11-13| 578.42
#2007-11-14| 584.34
#2007-11-15| 562.69
#2007-11-16| 561.88
#2007-11-19| 549.44
#2007-11-20| 544.12
#2007-11-21| 533.86
#2007-11-22| .
#2007-11-23| 541.01
#2007-11-26| 538.88
#2007-11-27| 547.27
#2007-11-28| 562.42
#2007-11-29| 563.09
#2007-11-30| 568.08
#2007-12-03| 560.80
#2007-12-04| 558.90
#2007-12-05| 572.80
#2007-12-06| 578.86
#2007-12-07| 582.78
#2007-12-10| 587.43
#2007-12-11| 581.36
#2007-12-12| 578.13
#2007-12-13| 570.15
#2007-12-14| 564.39
#2007-12-17| 562.03
#2007-12-18| 555.87
#2007-12-19| 559.17
#2007-12-20| 559.29
#2007-12-21| 565.44
#2007-12-24| 574.08
#2007-12-25| .
#2007-12-26| 577.23
#2007-12-27| 573.68
#2007-12-28| 577.75
#2007-12-31| 569.11
#2008-01-01| .
#2008-01-02| 559.87
#2008-01-03| 558.92
#2008-01-04| 552.04
#2008-01-07| 543.47
#2008-01-08| 540.85
#2008-01-09| 529.68
#2008-01-10| 533.50
#2008-01-11| 520.97
#2008-01-14| 525.37
#2008-01-15| 518.14
#2008-01-16| 509.26
#2008-01-17| 499.14
#2008-01-18| 497.20
#2008-01-21| .
#2008-01-22| 492.65
#2008-01-23| 508.96
#2008-01-24| 526.90
#2008-01-25| 529.42
#2008-01-28| 535.28
#2008-01-29| 552.90
#2008-01-30| 543.21
#2008-01-31| 546.68
#2008-02-01| 566.44
#2008-02-04| 561.17
#2008-02-05| 539.53
#2008-02-06| 548.08
#2008-02-07| 546.37
#2008-02-08| 559.23
#2008-02-11| 560.03
#2008-02-12| 570.40
#2008-02-13| 576.10
#2008-02-14| 578.82
#2008-02-15| 581.75
#2008-02-18| .
#2008-02-19| 582.54
#2008-02-20| 581.53
#2008-02-21| 582.09
#2008-02-22| 576.02
#2008-02-25| 593.45
#2008-02-26| 603.22
#2008-02-27| 603.85
#2008-02-28| 607.95
#2008-02-29| 593.11
#2008-03-03| 584.85
#2008-03-04| 577.30
#2008-03-05| 585.55
#2008-03-06| 572.39
#2008-03-07| 570.38
#2008-03-10| 560.12
#2008-03-11| 572.42
#2008-03-12| 568.78
#2008-03-13| 572.21
#2008-03-14| 556.97
#2008-03-17| 538.09
#2008-03-18| 557.97
#2008-03-19| 541.88
#2008-03-20| 529.57
#2008-03-21| .
#2008-03-24| 546.77
#2008-03-25| 561.21
#2008-03-26| 557.44
#2008-03-27| 557.23
#2008-03-28| 550.33
#2008-03-31| 546.33
#2008-04-01| 551.93
#2008-04-02| 561.57
#2008-04-03| 572.48
#2008-04-04| 578.34
#2008-04-07| 585.13
#2008-04-08| 583.72
#2008-04-09| 567.15
#2008-04-10| 576.25
#2008-04-11| 563.82
#2008-04-14| 562.64
#2008-04-15| 566.53
#2008-04-16| 591.77
#2008-04-17| 585.78
#2008-04-18| 597.08
#2008-04-21| 602.10
#2008-04-22| 592.22
#2008-04-23| 585.34
#2008-04-24| 594.58
#2008-04-25| 603.84
#2008-04-28| 601.54
#2008-04-29| 592.64
#2008-04-30| 596.96
#2008-05-01| 599.58
#2008-05-02| 618.68
#2008-05-05| 616.29
#2008-05-06| 621.23
#2008-05-07| 618.24
#2008-05-08| 621.64
#2008-05-09| 620.06
#2008-05-12| 624.05
#2008-05-13| 623.10
#2008-05-14| 634.52
#2008-05-15| 648.36
#2008-05-16| 654.64
#2008-05-19| 658.11
#2008-05-20| 656.65
#2008-05-21| 647.33
#2008-05-22| 653.06
#2008-05-23| 641.48
#2008-05-26| .
#2008-05-27| 636.05
#2008-05-28| 648.80
#2008-05-29| 660.86
#2008-05-30| 653.14
#2008-06-02| 648.21
#2008-06-03| 636.00
#2008-06-04| 642.34
#2008-06-05| 644.35
#2008-06-06| 632.47
#2008-06-09| 615.60
#2008-06-10| 609.04
#2008-06-11| 598.32
#2008-06-12| 597.79
#2008-06-13| 599.58
#2008-06-16| 611.56
#2008-06-17| 612.02
#2008-06-18| 601.40
#2008-06-19| 603.03
#2008-06-20| 596.06
#2008-06-23| 604.31
#2008-06-24| 590.27
#2008-06-25| 603.99
#2008-06-26| 590.84
#2008-06-27| 585.58
#2008-06-30| 587.23
#2008-07-01| 582.35
#2008-07-02| 561.83
#2008-07-03| 567.76
#2008-07-04| .
#2008-07-07| 555.80
#2008-07-08| 578.17
#2008-07-09| 575.23
#2008-07-10| 576.18
#2008-07-11| 565.20
#2008-07-14| 558.60
#2008-07-15| 556.37
#2008-07-16| 570.24
#2008-07-17| 584.84
#2008-07-18| 588.17
#2008-07-21| 584.68
#2008-07-22| 596.36
#2008-07-23| 601.05
#2008-07-24| 587.58
#2008-07-25| 587.48
#2008-07-28| 579.64
#2008-07-29| 581.29
#2008-07-30| 595.95
#2008-07-31| 595.85
#2008-08-01| 589.14
#2008-08-04| 586.97
#2008-08-05| 595.67
#2008-08-06| 598.13
#2008-08-07| 587.50
#2008-08-08| 588.93
#2008-08-11| 587.15
#2008-08-12| 571.28
#2008-08-13| 571.80
#2008-08-14| 580.52
#2008-08-15| 569.12
#2008-08-18| 567.46
#2008-08-19| 552.65
#2008-08-20| 555.20
#2008-08-21| 570.10
#2008-08-22| 573.69
#2008-08-25| 565.63
#2008-08-26| 568.34
#2008-08-27| 575.87
#2008-08-28| 591.50
#2008-08-29| 589.62
#2008-09-01| .
#2008-09-02| 577.25
#2008-09-03| 582.58
#2008-09-04| 558.49
#2008-09-05| 553.20
#2008-09-08| 553.71
#2008-09-09| 540.95
#2008-09-10| 553.32
#2008-09-11| 558.56
#2008-09-12| 559.76
#2008-09-15| 547.24
#2008-09-16| 540.21
#2008-09-17| 510.42
#2008-09-18| 517.47
#2008-09-19| 550.29
#2008-09-22| 535.19
#2008-09-23| 536.27
#2008-09-24| 524.24
#2008-09-25| 528.62
#2008-09-26| 522.82
#2008-09-29| 485.92
#2008-09-30| 495.79
#2008-10-01| 486.96
#2008-10-02| 454.84
#2008-10-03| 442.51
#2008-10-06| 426.92
#2008-10-07| 410.89
#2008-10-08| 410.66
#2008-10-09| 385.88
#2008-10-10| 361.29
#2008-10-13| 370.71
#2008-10-14| 406.00
#2008-10-15| 371.54
#2008-10-16| 375.01
#2008-10-17| 385.86
#2008-10-20| 405.58
#2008-10-21| 384.46
#2008-10-22| 363.84
#2008-10-23| 368.06
#2008-10-24| 360.35
#2008-10-27| 327.33
#2008-10-28| 359.70
#2008-10-29| 377.98
#2008-10-30| 397.07
#2008-10-31| 398.90
#2008-11-03| 410.75
#2008-11-04| 440.96
#2008-11-05| 419.04
#2008-11-06| 400.47
#2008-11-07| 402.24
#2008-11-10| 399.19
#2008-11-11| 389.47
#2008-11-12| 362.02
#2008-11-13| 374.11
#2008-11-14| 354.00
#2008-11-17| 341.15
#2008-11-18| 344.77
#2008-11-19| 327.87
#2008-11-20| 294.40
#2008-11-21| 308.96
#2008-11-24| 329.81
#2008-11-25| 327.29
#2008-11-26| 328.00
#2008-11-27| .
#2008-11-28| 348.07
#2008-12-01| 315.56
#2008-12-02| 313.86
#2008-12-03| 322.07
#2008-12-04| 315.79
#2008-12-05| 314.84
#2008-12-08| 339.66
#2008-12-09| 330.84
#2008-12-10| 343.00
#2008-12-11| 341.52
#2008-12-12| 336.41
#2008-12-15| 335.42
#2008-12-16| 353.52
#2008-12-17| 359.74
#2008-12-18| 358.74
#2008-12-19| 350.94
#2008-12-22| 340.69
#2008-12-23| 337.49
#2008-12-24| 340.88
#2008-12-25| .
#2008-12-26| 339.30
#2008-12-29| 346.72
#2008-12-30| 359.31
#2008-12-31| 361.17
#2009-01-01| .
#2009-01-02| 379.41
#2009-01-05| 390.75
#2009-01-06| 402.99
#2009-01-07| 387.51
#2009-01-08| 393.73
#2009-01-09| 380.66
#2009-01-12| 363.28
#2009-01-13| 358.74
#2009-01-14| 339.37
#2009-01-15| 344.81
#2009-01-16| 344.34
#2009-01-19| .
#2009-01-20| 319.20
#2009-01-21| 327.94
#2009-01-22| 323.80
#2009-01-23| 332.00
#2009-01-26| 340.77
#2009-01-27| 350.20
#2009-01-28| 359.82
#2009-01-29| 342.22
#2009-01-30| 329.55
#2009-02-02| 325.83
#2009-02-03| 328.84
#2009-02-04| 338.74
#2009-02-05| 341.28
#2009-02-06| 345.21
#2009-02-09| 353.96
#2009-02-10| 342.00
#2009-02-11| 330.42
#2009-02-12| 332.81
#2009-02-13| 331.60
#2009-02-16| .
#2009-02-17| 314.12
#2009-02-18| 306.07
#2009-02-19| 308.36
#2009-02-20| 300.28
#2009-02-23| 288.34
#2009-02-24| 306.02
#2009-02-25| 297.04
#2009-02-26| 302.67
#2009-02-27| 292.89
#2009-03-02| 275.01
#2009-03-03| 274.14
#2009-03-04| 284.17
#2009-03-05| 270.95
#2009-03-06| 271.21
#2009-03-09| 265.24
#2009-03-10| 288.63
#2009-03-11| 293.02
#2009-03-12| 300.12
#2009-03-13| 301.48
#2009-03-16| 310.56
#2009-03-17| 312.02
#2009-03-18| 312.97
#2009-03-19| 318.49
#2009-03-20| 308.76
#2009-03-23| 328.54
#2009-03-24| 330.32
#2009-03-25| 325.07
#2009-03-26| 339.72
#2009-03-27| 331.15
#2009-03-30| 320.38
#2009-03-31| 322.97
#2009-04-01| 323.03
#2009-04-02| 345.03
#2009-04-03| 350.10
#2009-04-06| 344.22
#2009-04-07| 340.71
#2009-04-08| 346.62
#2009-04-09| 364.24
#2009-04-10| .
#2009-04-13| 368.61
#2009-04-14| 364.09
#2009-04-15| 366.59
#2009-04-16| 372.46
#2009-04-17| 377.85
#2009-04-20| 358.13
#2009-04-21| 361.00
#2009-04-22| 362.37
#2009-04-23| 372.67
#2009-04-24| 375.72
#2009-04-27| 368.56
#2009-04-28| 364.16
#2009-04-29| 372.35
#2009-04-30| 377.29
#2009-05-01| 386.47
#2009-05-04| 403.63
#2009-05-05| 402.03
#2009-05-06| 404.70
#2009-05-07| 398.95
#2009-05-08| 405.58
#2009-05-11| 394.75
#2009-05-12| 386.14
#2009-05-13| 366.96
#2009-05-14| 366.51
#2009-05-15| 377.02
#2009-05-18| 378.12
#2009-05-19| 390.96
#2009-05-20| 400.61
#2009-05-21| 386.67
#2009-05-22| 398.12
#2009-05-25| .
#2009-05-26| 406.18
#2009-05-27| 402.53
#2009-05-28| 402.18
#2009-05-29| 410.32
#2009-06-01| 432.52
#2009-06-02| 433.27
#2009-06-03| 416.04
#2009-06-04| 417.81
#2009-06-05| 422.81
#2009-06-08| 420.22
#2009-06-09| 425.43
#2009-06-10| 420.38
#2009-06-11| 423.30
#2009-06-12| 422.42
#2009-06-15| 405.46
#2009-06-16| 406.00
#2009-06-17| 399.10
#2009-06-18| 405.46
#2009-06-19| 413.56
#2009-06-22| 392.32
#2009-06-23| 388.79
#2009-06-24| 402.67
#2009-06-25| 406.08
#2009-06-26| 415.93
#2009-06-29| 412.29
#2009-06-30| 408.79
#2009-07-01| 413.53
#2009-07-02| 401.01
#2009-07-03| .
#2009-07-06| 395.24
#2009-07-07| 379.16
#2009-07-08| 375.66
#2009-07-09| 374.50
#2009-07-10| 375.06
#2009-07-13| 385.33
#2009-07-14| 397.25
#2009-07-15| 409.15
#2009-07-16| 417.90
#2009-07-17| 416.82
#2009-07-20| 425.22
#2009-07-21| 437.85
#2009-07-22| 434.35
#2009-07-23| 444.83
#2009-07-24| 442.66
#2009-07-27| 438.27
#2009-07-28| 435.25
#2009-07-29| 435.60
#2009-07-30| 456.48
#2009-07-31| 459.07
#2009-08-03| 465.75
#2009-08-04| 481.66
#2009-08-05| 484.78
#2009-08-06| 475.19
#2009-08-07| 484.74
#2009-08-10| 483.40
#2009-08-11| 471.86
#2009-08-12| 475.39
#2009-08-13| 488.75
#2009-08-14| 483.47
#2009-08-17| 459.08
#2009-08-18| 468.56
#2009-08-19| 468.82
#2009-08-20| 467.68
#2009-08-21| 478.09
#2009-08-24| 479.82
#2009-08-25| 485.39
#2009-08-26| 478.74
#2009-08-27| 477.82
#2009-08-28| 486.59
#2009-08-31| 468.77
#2009-09-01| 461.68
#2009-09-02| 454.16
#2009-09-03| 471.67
#2009-09-04| 484.75
#2009-09-07| .
#2009-09-08| 499.72
#2009-09-09| 492.70
#2009-09-10| 500.22
#2009-09-11| 501.21
#2009-09-14| 497.15
#2009-09-15| 505.38
#2009-09-16| 506.48
#2009-09-17| 512.57
#2009-09-18| 500.91
#2009-09-21| 491.33
#2009-09-22| 495.45
#2009-09-23| 493.79
#2009-09-24| 479.36
#2009-09-25| 475.41
#2009-09-28| 487.75
#2009-09-29| 488.38
#2009-09-30| 491.52
#2009-10-01| 481.70
#2009-10-02| 473.19
#2009-10-05| 479.93
#2009-10-06| 491.58
#2009-10-07| 493.46
#2009-10-08| 504.45
#2009-10-09| 512.46
#2009-10-12| 516.35
#2009-10-13| 505.78
#2009-10-14| 517.82
#2009-10-15| 514.60
#2009-10-16| 513.40
#2009-10-19| 515.15
#2009-10-20| 508.36
#2009-10-21| 505.26
#2009-10-22| 504.29
#2009-10-23| 493.18
#2009-10-26| 485.58
#2009-10-27| 470.48
#2009-10-28| 453.45
#2009-10-29| 468.30
#2009-10-30| 464.57
#2009-11-02| 465.72
#2009-11-03| 477.90
#2009-11-04| 484.42
#2009-11-05| 491.17
#2009-11-06| 494.45
#2009-11-09| 509.70
#2009-11-10| 509.27
#2009-11-11| 514.49
#2009-11-12| 509.84
#2009-11-13| 514.54
#2009-11-16| 519.07
#2009-11-17| 516.98
#2009-11-18| 527.36
#2009-11-19| 513.97
#2009-11-20| 511.22
#2009-11-23| 520.09
#2009-11-24| 508.26
#2009-11-25| 512.55
#2009-11-26| .
#2009-11-27| 501.38
#2009-11-30| 498.86
#2009-12-01| 514.19
#2009-12-02| 514.87
#2009-12-03| 505.76
#2009-12-04| 514.95
#2009-12-07| 520.14
#2009-12-08| 518.37
#2009-12-09| 517.69
#2009-12-10| 525.17
#2009-12-11| 519.72
#2009-12-14| 520.16
#2009-12-15| 517.02
#2009-12-16| 520.36
#2009-12-17| 510.92
#2009-12-18| 511.83
#2009-12-21| 521.99
#2009-12-22| 525.96
#2009-12-23| 528.39
#2009-12-24| 534.51
#2009-12-25| .
#2009-12-28| 537.15
#2009-12-29| 537.29
#2009-12-30| 530.92
#2009-12-31| 534.13
#2010-01-01| .
#2010-01-04| 540.83
#2010-01-05| 539.61
#2010-01-06| 540.86
#2010-01-07| 539.03
#2010-01-08| 551.16
#2010-01-11| 554.35
#2010-01-12| 547.49
#2010-01-13| 548.71
#2010-01-14| 544.37
#2010-01-15| 542.00
#2010-01-18| .
#2010-01-19| 538.59
#2010-01-20| 526.91
#2010-01-21| 528.83
#2010-01-22| 522.51
#2010-01-25| 520.68
#2010-01-26| 521.65
#2010-01-27| 518.92
#2010-01-28| 513.31
#2010-01-29| 499.00
#2010-02-01| 507.52
#2010-02-02| 520.40
#2010-02-03| 515.69
#2010-02-04| 501.07
#2010-02-05| 505.40
#2010-02-08| 498.92
#2010-02-09| 503.18
#2010-02-10| 507.48
#2010-02-11| 516.07
#2010-02-12| 517.06
#2010-02-15| .
#2010-02-16| 524.84
#2010-02-17| 524.56
#2010-02-18| 528.33
#2010-02-19| 528.58
#2010-02-22| 530.30
#2010-02-23| 524.08
#2010-02-24| 522.98
#2010-02-25| 521.85
#2010-02-26| 521.46
#2010-03-01| 536.65
#2010-03-02| 549.13
#2010-03-03| 556.34
#2010-03-04| 554.33
#2010-03-05| 570.04
#2010-03-08| 565.61
#2010-03-09| 566.47
#2010-03-10| 568.48
#2010-03-11| 566.23
#2010-03-12| 575.80
#2010-03-15| 571.79
#2010-03-16| 576.95
#2010-03-17| 580.07
#2010-03-18| 577.50
#2010-03-19| 577.47
#2010-03-22| 576.72
#2010-03-23| 576.94
#2010-03-24| 571.80
#2010-03-25| 586.46
#2010-03-26| 580.26
#2010-03-29| 589.84
#2010-03-30| 593.37
#2010-03-31| 595.08
#2010-04-01| 594.61
#2010-04-02| .
#2010-04-05| 601.04
#2010-04-06| 600.18
#2010-04-07| 592.37
#2010-04-08| 593.35
#2010-04-09| 591.87
#2010-04-12| 591.76
#2010-04-13| 592.25
#2010-04-14| 602.36
#2010-04-15| 608.63
#2010-04-16| 592.58
#2010-04-19| 590.09
#2010-04-20| 604.76
#2010-04-21| 603.52
#2010-04-22| 601.14
#2010-04-23| 601.27
#2010-04-26| 607.76
#2010-04-27| 592.31
#2010-04-28| 585.56
#2010-04-29| 602.47
#2010-04-30| 586.15
#2010-05-03| 586.36
#2010-05-04| 570.46
#2010-05-05| 560.28
#2010-05-06| 553.79
#2010-05-07| 537.81
#2010-05-10| 568.28
#2010-05-11| 569.00
#2010-05-12| 589.27
#2010-05-13| 585.38
#2010-05-14| 568.75
#2010-05-17| 559.46
#2010-05-18| 554.03
#2010-05-19| 539.41
#2010-05-20| 519.44
#2010-05-21| 532.25
#2010-05-24| 533.26
#2010-05-25| 523.82
#2010-05-26| 533.32
#2010-05-27| 543.29
#2010-05-28| 542.48
#2010-05-31| .
#2010-06-01| 538.94
#2010-06-02| 546.57
#2010-06-03| 552.90
#2010-06-04| 534.64
#2010-06-07| 520.08
#2010-06-08| 521.28
#2010-06-09| 532.12
#2010-06-10| 551.90
#2010-06-11| 554.17
#2010-06-14| 561.24
#2010-06-15| 569.01
#2010-06-16| 574.15
#2010-06-17| 573.89
#2010-06-18| 576.46
#2010-06-21| 584.30
#2010-06-22| 569.86
#2010-06-23| 555.74
#2010-06-24| 550.22
#2010-06-25| 554.63
#2010-06-28| 557.72
#2010-06-29| 532.51
#2010-06-30| 527.88
#2010-07-01| 526.88
#2010-07-02| 527.15
#2010-07-05| .
#2010-07-06| 530.79
#2010-07-07| 538.10
#2010-07-08| 545.20
#2010-07-09| 550.66
#2010-07-12| 550.66
#2010-07-13| 558.96
#2010-07-14| 556.19
#2010-07-15| 562.90
#2010-07-16| 548.12
#2010-07-19| 543.69
#2010-07-20| 549.03
#2010-07-21| 551.74
#2010-07-22| 566.89
#2010-07-23| 573.87
#2010-07-26| 579.60
#2010-07-27| 572.45
#2010-07-28| 572.18
#2010-07-29| 576.61
#2010-07-30| 575.87
#2010-08-02| 580.38
#2010-08-03| 589.54
#2010-08-04| 593.42
#2010-08-05| 600.04
#2010-08-06| 590.42
#2010-08-09| 592.00
#2010-08-10| 583.87
#2010-08-11| 561.73
#2010-08-12| 558.21
#2010-08-13| 566.18
#2010-08-16| 560.69
#2010-08-17| 573.73
#2010-08-18| 576.85
#2010-08-19| 567.38
#2010-08-20| 562.28
#2010-08-23| 555.34
#2010-08-24| 547.33
#2010-08-25| 548.82
#2010-08-26| 557.81
#2010-08-27| 565.62
#2010-08-30| 568.12
#2010-08-31| 563.19
#2010-09-01| 583.52
#2010-09-02| 589.06
#2010-09-03| 598.15
#2010-09-06| .
#2010-09-07| 595.41
#2010-09-08| 600.31
#2010-09-09| 597.94
#2010-09-10| 598.07
#2010-09-13| 601.73
#2010-09-14| 605.62
#2010-09-15| 603.25
#2010-09-16| 600.27
#2010-09-17| 599.27
#2010-09-20| 605.69
#2010-09-21| 602.43
#2010-09-22| 604.78
#2010-09-23| 593.43
#2010-09-24| 606.37
#2010-09-27| 606.20
#2010-09-28| 602.23
#2010-09-29| 608.78
#2010-09-30| 611.68
#2010-10-01| 610.62
#2010-10-04| 608.48
#2010-10-05| 618.62
#2010-10-06| 622.79
#2010-10-07| 624.73
#2010-10-08| 625.83
#2010-10-11| 627.68
#2010-10-12| 623.69
#2010-10-13| 641.44
#2010-10-14| 638.93
#2010-10-15| 635.23
#2010-10-18| 635.35
#2010-10-19| 622.61
#2010-10-20| 631.39
#2010-10-21| 634.24
#2010-10-22| 633.72
#2010-10-25| 635.44
#2010-10-26| 634.43
#2010-10-27| 613.58
#2010-10-28| 616.79
#2010-10-29| 627.77
#2010-11-01| 632.96
#2010-11-02| 632.72
#2010-11-03| 629.09
#2010-11-04| 634.69
#2010-11-05| 633.63
#2010-11-08| 634.00
#2010-11-09| 634.66
#2010-11-10| 634.37
#2010-11-11| 632.37
#2010-11-12| 620.69
#2010-11-15| 629.41
#2010-11-16| 616.40
#2010-11-17| 620.64
#2010-11-18| 628.03
#2010-11-19| 626.95
#2010-11-22| 625.18
#2010-11-23| 615.02
#2010-11-24| 627.98
#2010-11-25| .
#2010-11-26| 622.23
#2010-11-29| 618.46
#2010-11-30| 616.80
#2010-12-01| 628.82
#2010-12-02| 642.41
#2010-12-03| 639.37
#2010-12-06| 642.30
#2010-12-07| 642.04
#2010-12-08| 633.31
#2010-12-09| 638.09
#2010-12-10| 640.83
#2010-12-13| 643.81
#2010-12-14| 643.42
#2010-12-15| 648.12
#2010-12-16| 647.30
#2010-12-17| 646.49
#2010-12-20| 639.53
#2010-12-21| 648.98
#2010-12-22| 647.88
#2010-12-23| 649.22
#2010-12-24| .
#2010-12-27| 651.03
#2010-12-28| 657.06
#2010-12-29| 659.59
#2010-12-30| 658.30
#2010-12-31| 661.26
#2011-01-03| 663.46
#2011-01-04| 658.31
#2011-01-05| 659.82
#2011-01-06| 663.82
#2011-01-07| 670.57
#2011-01-10| 667.32
#2011-01-11| 677.47
#2011-01-12| 679.79
#2011-01-13| 680.71
#2011-01-14| 684.98
#2011-01-17| .
#2011-01-18| 690.23
#2011-01-19| 687.05
#2011-01-20| 679.97
#2011-01-21| 681.98
#2011-01-24| 690.65
#2011-01-25| 682.85
#2011-01-26| 689.99
#2011-01-27| 694.74
#2011-01-28| 684.31
#2011-01-31| 681.87
#2011-02-01| 695.10
#2011-02-02| 693.58
#2011-02-03| 697.96
#2011-02-04| 697.22
#2011-02-07| 704.79
#2011-02-08| 707.38
#2011-02-09| 704.07
#2011-02-10| 701.25
#2011-02-11| 704.86
#2011-02-14| 705.76
#2011-02-15| 706.83
#2011-02-16| 717.21
#2011-02-17| 725.84
#2011-02-18| 726.00
#2011-02-21| .
#2011-02-22| 711.02
#2011-02-23| 691.74
#2011-02-24| 699.59
#2011-02-25| 709.94
#2011-02-28| 717.38
#2011-03-01| 712.24
#2011-03-02| 718.66
#2011-03-03| 723.35
#2011-03-04| 722.87
#2011-03-07| 715.14
#2011-03-08| 721.22
#2011-03-09| 719.32
#2011-03-10| 711.75
#2011-03-11| 710.54
#2011-03-14| 708.96
#2011-03-15| 698.21
#2011-03-16| 691.65
#2011-03-17| 701.80
#2011-03-18| 706.30
#2011-03-21| 720.05
#2011-03-22| 713.70
#2011-03-23| 712.22
#2011-03-24| 717.63
#2011-03-25| 717.37
#2011-03-28| 715.72
#2011-03-29| 715.58
#2011-03-30| 723.92
#2011-03-31| 737.11
#2011-04-01| 742.92
#2011-04-04| 744.74
#2011-04-05| 741.04
#2011-04-06| 743.70
#2011-04-07| 737.57
#2011-04-08| 734.38
#2011-04-11| 730.60
#2011-04-12| 722.20
#2011-04-13| 724.38
#2011-04-14| 720.22
#2011-04-15| 722.64
#2011-04-18| 707.61
#2011-04-19| 717.39
#2011-04-20| 725.59
#2011-04-21| 730.66
#2011-04-22| .
#2011-04-25| 732.87
#2011-04-26| 746.06
#2011-04-27| 742.68
#2011-04-28| 758.26
#2011-04-29| 762.00
#2011-05-02| 767.93
#2011-05-03| 756.40
#2011-05-04| 744.80
#2011-05-05| 740.70
#2011-05-06| 745.24
#2011-05-09| 742.98
#2011-05-10| 743.16
#2011-05-11| 739.53
#2011-05-12| 736.60
#2011-05-13| 734.64
#2011-05-16| 731.16
#2011-05-17| 723.89
#2011-05-18| 730.12
#2011-05-19| 737.64
#2011-05-20| 737.31
#2011-05-23| 733.29
#2011-05-24| 721.08
#2011-05-25| 731.59
#2011-05-26| 730.82
#2011-05-27| 738.36
#2011-05-30| .
#2011-05-31| 748.18
#2011-06-01| 733.77
#2011-06-02| 733.81
#2011-06-03| 735.32
#2011-06-06| 726.44
#2011-06-07| 735.56
#2011-06-08| 726.35
#2011-06-09| 731.55
#2011-06-10| 722.77
#2011-06-13| 714.98
#2011-06-14| 735.07
#2011-06-15| 726.73
#2011-06-16| 712.60
#2011-06-17| 717.37
#2011-06-20| 722.98
#2011-06-21| 739.27
#2011-06-22| 731.23
#2011-06-23| 721.34
#2011-06-24| 714.82
#2011-06-27| 718.38
#2011-06-28| 733.51
#2011-06-29| 744.89
#2011-06-30| 760.23
#2011-07-01| 762.37
#2011-07-04| .
#2011-07-05| 758.83
#2011-07-06| 756.04
#2011-07-07| 759.90
#2011-07-08| 753.10
#2011-07-11| 740.49
#2011-07-12| 737.01
#2011-07-13| 747.14
#2011-07-14| 742.74
#2011-07-15| 742.93
#2011-07-18| 729.19
#2011-07-19| 745.50
#2011-07-20| 741.81
#2011-07-21| 750.37
#2011-07-22| 745.07
#2011-07-25| 747.98
#2011-07-26| 731.31
#2011-07-27| 716.99
#2011-07-28| 721.06
#2011-07-29| 718.36
#2011-08-01| 713.95
#2011-08-02| 694.18
#2011-08-03| 699.55
#2011-08-04| 674.15
#2011-08-05| 655.46
#2011-08-08| 622.83
#2011-08-09| 644.46
#2011-08-10| 643.85
#2011-08-11| 659.02
#2011-08-12| 660.17
#2011-08-15| 663.02
#2011-08-16| 656.05
#2011-08-17| 659.94
#2011-08-18| 629.74
#2011-08-19| 621.24
#2011-08-22| 620.14
#2011-08-23| 637.96
#2011-08-24| 644.53
#2011-08-25| 642.34
#2011-08-26| 641.33
#2011-08-29| 661.47
#2011-08-30| 667.88
#2011-08-31| 668.30
#2011-09-01| 663.14
#2011-09-02| 646.41
#2011-09-05| .
#2011-09-06| 631.79
#2011-09-07| 647.89
#2011-09-08| 641.83
#2011-09-09| 618.01
#2011-09-12| 607.73
#2011-09-13| 622.04
#2011-09-14| 631.42
#2011-09-15| 641.68
#2011-09-16| 632.56
#2011-09-19| 618.57
#2011-09-20| 614.86
#2011-09-21| 585.99
#2011-09-22| 561.50
#2011-09-23| 574.00
#2011-09-26| 577.95
#2011-09-27| 596.91
#2011-09-28| 587.13
#2011-09-29| 591.30
#2011-09-30| 575.19
#2011-10-03| 555.84
#2011-10-04| 554.60
#2011-10-05| 572.85
#2011-10-06| 591.58
#2011-10-07| 595.34
#2011-10-10| 598.03
#2011-10-11| 605.13
#2011-10-12| 619.54
#2011-10-13| 607.44
#2011-10-14| 622.82
#2011-10-17| 611.29
#2011-10-18| 626.49
#2011-10-19| 629.63
#2011-10-20| 623.60
#2011-10-21| 641.61
#2011-10-24| 652.38
#2011-10-25| 641.30
#2011-10-26| 647.66
#2011-10-27| 681.38
#2011-10-28| 692.74
#2011-10-31| 673.16
#2011-11-01| 660.33
#2011-11-02| 665.85
#2011-11-03| 677.10
#2011-11-04| 669.71
#2011-11-07| 676.30
#2011-11-08| 679.07
#2011-11-09| 662.70
#2011-11-10| 666.07
#2011-11-11| 675.34
#2011-11-14| 672.73
#2011-11-15| 666.13
#2011-11-16| 660.88
#2011-11-17| 653.25
#2011-11-18| 656.09
#2011-11-21| 635.91
#2011-11-22| 634.07
#2011-11-23| 620.00
#2011-11-24| .
#2011-11-25| 618.14
#2011-11-28| 633.11
#2011-11-29| 635.62
#2011-11-30| 659.62
#2011-12-01| 658.30
#2011-12-02| 665.40
#2011-12-05| 673.30
#2011-12-06| 662.90
#2011-12-07| 668.20
#2011-12-08| 661.25
#2011-12-09| 658.47
#2011-12-12| 653.79
#2011-12-13| 646.85
#2011-12-14| 630.53
#2011-12-15| 624.84
#2011-12-16| 629.22
#2011-12-19| 627.36
#2011-12-20| 641.06
#2011-12-21| 642.61
#2011-12-22| 654.05
#2011-12-23| 660.43
#2011-12-26| .
#2011-12-27| 659.59
#2011-12-28| 659.07
#2011-12-29| 662.55
#2011-12-30| 677.53
#2012-01-02| .
#2012-01-03| 687.72
#2012-01-04| 687.16
#2012-01-05| 680.62
#2012-01-06| 675.75
#2012-01-09| 675.78
#2012-01-10| 679.39
#2012-01-11| 684.27
#2012-01-12| 687.67
#2012-01-13| 681.57
#2012-01-16| .
#2012-01-17| 686.30
#2012-01-18| 699.59
#2012-01-19| 709.55
#2012-01-20| 706.13
#2012-01-23| 712.90
#2012-01-24| 694.52
#2012-01-25| 698.82
#2012-01-26| 705.09
#2012-01-27| 697.90
#2012-01-30| 694.17
#2012-01-31| 697.37
#2012-02-01| 709.32
#2012-02-02| 710.50
#2012-02-03| 720.35
#2012-02-06| 717.63
#2012-02-07| 720.13
#2012-02-08| 726.38
#2012-02-09| 724.94
#2012-02-10| 711.10
#2012-02-13| 715.49
#2012-02-14| 712.27
#2012-02-15| 708.29
#2012-02-16| 702.21
#2012-02-17| 707.72
#2012-02-20| .
#2012-02-21| 710.67
#2012-02-22| 707.51
#2012-02-23| 711.44
#2012-02-24| 712.83
#2012-02-27| 712.29
#2012-02-28| 697.91
#2012-02-29| 699.17
#2012-03-01| 701.47
#2012-03-02| 699.93
#2012-03-05| 691.73
#2012-03-06| 673.23
#2012-03-07| 675.62
#2012-03-08| 690.27
#2012-03-09| 695.44
#2012-03-12| 690.49
#2012-03-13| 703.99
#2012-03-14| 696.84
#2012-03-15| 706.19
#2012-03-16| 704.23
#2012-03-19| 711.05
#2012-03-20| 696.65
#2012-03-21| 707.29
#2012-03-22| 695.28
#2012-03-23| 699.81
#2012-03-26| 721.89
#2012-03-27| 714.77
#2012-03-28| 705.43
#2012-03-29| 700.43
#2012-03-30| 700.57
#2012-04-02| 709.82
#2012-04-03| 707.30
#2012-04-04| 695.83
#2012-04-05| 697.52
#2012-04-06| .
#2012-04-09| 688.84
#2012-04-10| 672.88
#2012-04-11| 685.65
#2012-04-12| 698.30
#2012-04-13| 691.39
#2012-04-16| 692.70
#2012-04-17| 707.08
#2012-04-18| 708.42
#2012-04-19| 704.19
#2012-04-20| 710.05
#2012-04-23| 695.63
#2012-04-24| 708.65
#2012-04-25| 718.91
#2012-04-26| 729.73
#2012-04-27| 732.93
#2012-04-30| 728.76
#2012-05-01| 739.34
#2012-05-02| 732.86
#2012-05-03| 723.69
#2012-05-04| 709.99
#2012-05-07| 709.95
#2012-05-08| 695.26
#2012-05-09| 684.04
#2012-05-10| 690.20
#2012-05-11| 692.64
#2012-05-14| 690.09
#2012-05-15| 691.82
#2012-05-16| 691.05
#2012-05-17| 679.81
#2012-05-18| 671.96
#2012-05-21| 669.43
#2012-05-22| 687.16
#2012-05-23| 686.04
#2012-05-24| 692.90
#2012-05-25| 689.60
#2012-05-28| .
#2012-05-29| 699.26
#2012-05-30| 681.29
#2012-05-31| 682.48
#2012-06-01| 663.13
#2012-06-04| 658.23
#2012-06-05| 663.72
#2012-06-06| 677.70
#2012-06-07| 686.46
#2012-06-08| 678.15
#2012-06-11| 678.01
#2012-06-12| 680.56
#2012-06-13| 683.50
#2012-06-14| 677.65
#2012-06-15| 686.14
#2012-06-18| 698.01
#2012-06-19| 711.55
#2012-06-20| 710.36
#2012-06-21| 694.56
#2012-06-22| 693.22
#2012-06-25| 683.15
#2012-06-26| 685.36
#2012-06-27| 691.26
#2012-06-28| 689.46
#2012-06-29| 703.90
#2012-07-02| 704.17
#2012-07-03| 716.48
#2012-07-04| .
#2012-07-05| 712.49
#2012-07-06| 705.51
#2012-07-09| 703.14
#2012-07-10| 701.17
#2012-07-11| 704.61
#2012-07-12| 694.48
#2012-07-13| 707.79
#2012-07-16| 705.61
#2012-07-17| 712.62
#2012-07-18| 714.91
#2012-07-19| 723.85
#2012-07-20| 715.22
#2012-07-23| 702.63
#2012-07-24| 702.07
#2012-07-25| 708.39
#2012-07-26| 726.58
#2012-07-27| 733.46
#2012-07-30| 732.47
#2012-07-31| 731.75
#2012-08-01| 726.44
#2012-08-02| 721.11
#2012-08-03| 733.68
#2012-08-06| 733.79
#2012-08-07| 740.99
#2012-08-08| 741.01
#2012-08-09| 744.51
#2012-08-10| 747.17
#2012-08-13| 746.19
#2012-08-14| 746.67
#2012-08-15| 751.40
#2012-08-16| 754.03
#2012-08-17| 761.41
#2012-08-20| 760.65
#2012-08-21| 761.03
#2012-08-22| 751.98
#2012-08-23| 748.10
#2012-08-24| 749.02
#2012-08-27| 747.97
#2012-08-28| 748.86
#2012-08-29| 746.96
#2012-08-30| 740.33
#2012-08-31| 739.73
#2012-09-03| .
#2012-09-04| 737.08
#2012-09-05| 733.09
#2012-09-06| 750.46
#2012-09-07| 756.03
#2012-09-10| 757.97
#2012-09-11| 764.67
#2012-09-12| 763.44
#2012-09-13| 765.54
#2012-09-14| 783.81
#2012-09-17| 778.11
#2012-09-18| 774.26
#2012-09-19| 774.76
#2012-09-20| 750.67
#2012-09-21| 745.67
#2012-09-24| 752.47
#2012-09-25| 754.99
#2012-09-26| 745.65
#2012-09-27| 748.64
#2012-09-28| 742.59
#2012-10-01| 748.64
#2012-10-02| 751.11
#2012-10-03| 749.34
#2012-10-04| 757.69
#2012-10-05| 767.69
#2012-10-08| 767.30
#2012-10-09| 755.97
#2012-10-10| 751.80
#2012-10-11| 754.90
#2012-10-12| 755.75
#2012-10-15| 757.81
#2012-10-16| 765.50
#2012-10-17| 763.74
#2012-10-18| 764.07
#2012-10-19| 755.75
#2012-10-22| 751.07
#2012-10-23| 746.52
#2012-10-24| 756.41
#2012-10-25| 753.37
#2012-10-26| 751.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 753.37
#2012-11-01| 763.42
#2012-11-02| 761.06
#2012-11-05| 762.48
#2012-11-06| 761.69
#2012-11-07| 752.54
#2012-11-08| 744.16
#2012-11-09| 740.97
#2012-11-12| 745.13
#2012-11-13| 742.85
#2012-11-14| 730.92
#2012-11-15| 723.04
#2012-11-16| 726.35
#2012-11-19| 739.82
#2012-11-20| 733.76
#2012-11-21| 738.85
#2012-11-22| .
#2012-11-23| 752.04
#2012-11-26| 748.52
#2012-11-27| 755.69
#2012-11-28| 758.40
#2012-11-29| 763.61
#2012-11-30| 766.05
#2012-12-03| 759.16
#2012-12-04| 760.43
#2012-12-05| 767.19
#2012-12-06| 777.50
#2012-12-07| 780.27
#2012-12-10| 787.04
#2012-12-11| 790.30
#2012-12-12| 790.68
#2012-12-13| 792.85
#2012-12-14| 789.24
#2012-12-17| 792.70
#2012-12-18| 798.91
#2012-12-19| 796.98
#2012-12-20| 800.69
#2012-12-21| 796.11
#2012-12-24| 797.94
#2012-12-25| 797.94
#2012-12-26| 796.30
#2012-12-27| 798.30
#2012-12-28| 790.70
#2012-12-31| 794.36
#2013-01-01| 794.36
#2013-01-02| 815.85
#2013-01-03| 814.90
#2013-01-04| 816.97
#2013-01-07| 816.67
#2013-01-08| 818.03
#2013-01-09| 825.04
#2013-01-10| 834.70
#2013-01-11| 842.50
#2013-01-14| 843.41
#2013-01-15| 844.16
#2013-01-16| 843.33
#2013-01-17| 844.48
#2013-01-18| 843.64
#2013-01-21| 846.44
#2013-01-22| 844.55
#2013-01-23| 840.34
#2013-01-24| 844.89
#2013-01-25| 841.70
#2013-01-28| 841.28
#2013-01-29| 852.83
#2013-01-30| 848.54
#2013-01-31| 851.65
#2013-02-01| 856.42
#2013-02-04| 848.60
#2013-02-05| 852.76
#2013-02-06| 857.18
#2013-02-07| 860.11
#2013-02-08| 863.93
#2013-02-11| 865.73
#2013-02-12| 878.70
#2013-02-13| 880.23
#2013-02-14| 881.56
#2013-02-15| 883.40
#2013-02-18| 879.90
#2013-02-19| 886.65
#2013-02-20| 880.39
#2013-02-21| 865.22
#2013-02-22| 864.16
#2013-02-25| 858.93
#2013-02-26| 862.54
#2013-02-27| 875.92
#2013-02-28| 888.51
#2013-03-01| 886.59
#2013-03-04| 891.10
#2013-03-05| 888.04
#2013-03-06| 887.82
#2013-03-07| 888.71
#2013-03-08| 886.94
#2013-03-11| 885.46
#2013-03-12| 887.26
#2013-03-13| 884.84
#2013-03-14| 889.65
#2013-03-15| 890.55
#2013-03-18| 881.63
#2013-03-19| 875.53
#2013-03-20| 887.00
#2013-03-21| 870.74
#2013-03-22| 872.35
#2013-03-25| 864.06
#2013-03-26| 876.56
#2013-03-27| 878.25
#2013-03-28| 895.23
#2013-03-29| 895.23
#2013-04-01| 878.74
#2013-04-02| 875.65
#2013-04-03| 861.26
#2013-04-04| 853.87
#2013-04-05| 853.50
#2013-04-08| 860.15
#2013-04-09| 861.84
#2013-04-10| 872.21
#2013-04-11| 872.98
#2013-04-12| 872.94
#2013-04-15| 850.24
#2013-04-16| 857.18
#2013-04-17| 840.69
#2013-04-18| 843.08
#2013-04-19| 851.91
#2013-04-22| 848.64
#2013-04-23| 849.86
#2013-04-24| 852.15
#2013-04-25| 861.06
#2013-04-26| 861.74
#2013-04-29| 867.14
#2013-04-30| 878.19
#2013-05-01| 866.27
#2013-05-02| 874.75
#2013-05-03| 880.62
#2013-05-06| 888.72
#2013-05-07| 899.85
#2013-05-08| 909.36
#2013-05-09| 907.66
#2013-05-10| 906.64
#2013-05-13| 905.06
#2013-05-14| 917.30
#2013-05-15| 911.80
#2013-05-16| 922.12
#2013-05-17| 927.43
#2013-05-20| 926.88
#2013-05-21| 921.63
#2013-05-22| 918.58
#2013-05-23| 905.50
#2013-05-24| 908.52
#2013-05-27| 905.55
#2013-05-28| 910.65
#2013-05-29| 909.10
#2013-05-30| 920.54
#2013-05-31| 910.09
#2013-06-03| 905.92
#2013-06-04| 902.84
#2013-06-05| 877.70
#2013-06-06| 885.68
#2013-06-07| 899.32
#2013-06-10| 893.49
#2013-06-11| 886.65
#2013-06-12| 881.91
#2013-06-13| 892.49
#2013-06-14| 884.14
#2013-06-17| 883.28
#2013-06-18| 889.50
#2013-06-19| 889.60
#2013-06-20| 862.43
#2013-06-21| 850.78
#2013-06-24| 837.42
#2013-06-25| 860.06
#2013-06-26| 867.96
#2013-06-27| 868.14
#2013-06-28| 867.74
#2013-07-01| 871.62
#2013-07-02| 878.71
#2013-07-03| 872.39
#2013-07-04| 875.90
#2013-07-05| 870.68
#2013-07-08| 872.48
#2013-07-09| 884.58
#2013-07-10| 886.26
#2013-07-11| 901.87
#2013-07-12| 909.22
#2013-07-15| 911.05
#2013-07-16| 905.15
#2013-07-17| 910.61
#2013-07-18| 914.24
#2013-07-19| 916.27
#2013-07-22| 917.16
#2013-07-23| 903.24
#2013-07-24| 901.85
#2013-07-25| 907.01
#2013-07-26| 904.77
#2013-07-29| 909.80
#2013-07-30| 906.73
#2013-07-31| 896.62
#2013-08-01| 906.87
#2013-08-02| 899.90
#2013-08-05| 897.17
#2013-08-06| 891.77
#2013-08-07| 882.14
#2013-08-08| 891.60
#2013-08-09| 887.45
#2013-08-12| 886.42
#2013-08-13| 894.11
#2013-08-14| 886.20
#2013-08-15| 877.84
#2013-08-16| 885.72
#2013-08-19| 878.35
#2013-08-20| 871.06
#2013-08-21| 857.37
#2013-08-22| 866.55
#2013-08-23| 869.09
#2013-08-26| 860.91
#2013-08-27| 844.48
#2013-08-28| 853.15
#2013-08-29| 857.76
#2013-08-30| 847.44
#2013-09-02| 847.92
#2013-09-03| 850.91
#2013-09-04| 863.64
#2013-09-05| 873.78
#2013-09-06| 879.44
#2013-09-09| 880.72
#2013-09-10| 884.59
#2013-09-11| 891.90
#2013-09-12| 889.65
#2013-09-13| 893.71
#2013-09-16| 907.17
#2013-09-17| 909.67
#2013-09-18| 911.70
#2013-09-19| 926.82
#2013-09-20| 911.94
#2013-09-23| 912.34
#2013-09-24| 914.89
#2013-09-25| 907.05
#2013-09-26| 912.14
#2013-09-27| 917.52
#2013-09-30| 914.58
#2013-10-01| 923.40
#2013-10-02| 927.24
#2013-10-03| 922.03
#2013-10-04| 922.16
#2013-10-07| 930.45
#2013-10-08| 930.01
#2013-10-09| 929.66
#2013-10-10| 945.15
#2013-10-11| 941.21
#2013-10-14| 944.75
#2013-10-15| 940.90
#2013-10-16| 942.30
#2013-10-17| 945.21
#2013-10-18| 955.93
#2013-10-21| 957.35
#2013-10-22| 960.44
#2013-10-23| 989.94
#2013-10-24| 989.03
#2013-10-25| 991.46
#2013-10-28| 980.75
#2013-10-29| 992.39
#2013-10-30| 991.12
#2013-10-31| 982.61
#2013-11-01| 990.60
#2013-11-04| 994.40
#2013-11-05| 990.33
#2013-11-06| 998.36
#2013-11-07| 995.73
#2013-11-08| 994.25
#2013-11-11| 997.20
#2013-11-12| 994.75
#2013-11-13|1001.02
#2013-11-14|1001.47
#2013-11-15|1009.31
#2013-11-18|1015.47
#2013-11-19|1004.84
#2013-11-20|1006.28
#2013-11-21|1008.95
#2013-11-22|1014.75
#2013-11-25|1017.23
#2013-11-26|1007.28
#2013-11-27|1010.57
#2013-11-28|1010.35
#2013-11-29|1016.53
#2013-12-02|1033.04
#2013-12-03|1014.26
#2013-12-04|1003.74
#2013-12-05|1002.53
#2013-12-06|1019.15
#2013-12-09|1012.05
#2013-12-10|1011.30
#2013-12-11| 990.75
#2013-12-12| 996.25
#2013-12-13| 995.41
#2013-12-16|1000.81
#2013-12-17| 996.91
#2013-12-18|1008.54
#2013-12-19|1015.92
#2013-12-20|1012.14
#2013-12-23|1023.75
#2013-12-24|1022.42
#2013-12-25|1022.42
#2013-12-26|1020.98
#2013-12-27|1019.98
#2013-12-30|1018.62
#2013-12-31|1024.61
#2014-01-01|1024.61
#2014-01-02|1017.06
#2014-01-03|1018.23
#2014-01-06|1003.99
#2014-01-07|1001.55
#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|1018.60
#2014-03-05|1021.67
#2014-03-06|1024.80
#2014-03-07|1019.82
#2014-03-10|1017.08
#2014-03-11|1013.01
#2014-03-12|1026.08
#2014-03-13|1018.85
#2014-03-14|1010.40
#2014-03-17|1024.14
#2014-03-18|1033.18
#2014-03-19|1021.41
#2014-03-20|1007.55
#2014-03-21|1005.19
#2014-03-24| 999.64
#2014-03-25|1005.66
#2014-03-26| 998.09
#2014-03-27| 997.42
#2014-03-28|1003.44
#2014-03-31|1017.46
#2014-04-01|1023.09
#2014-04-02|1029.14
#2014-04-03|1023.12
#2014-04-04|1019.99
#2014-04-07|1001.96
#2014-04-08|1009.81
#2014-04-09|1009.92
#2014-04-10| 997.52
#2014-04-11| 988.07
#2014-04-14| 994.00
#2014-04-15| 995.98
#2014-04-16|1008.17
#2014-04-17|1014.62
#2014-04-18|1011.90
#2014-04-21|1017.34
#2014-04-22|1034.01
#2014-04-23|1027.57
#2014-04-24|1031.18
#2014-04-25|1033.08
#2014-04-28|1037.30
#2014-04-29|1029.36
#2014-04-30|1050.95
#2014-05-01|1046.74
#2014-05-02|1055.33
#2014-05-05|1048.08
#2014-05-06|1046.97
#2014-05-07|1058.63
#2014-05-08|1062.61
#2014-05-09|1056.37
#2014-05-12|1075.52
#2014-05-13|1069.45
#2014-05-14|1068.82
#2014-05-15|1059.31
#2014-05-16|1060.22
#2014-05-19|1062.71
#2014-05-20|1062.37
#2014-05-21|1068.80
#2014-05-22|1073.62
#2014-05-23|1078.20
#2014-05-26|1081.95
#2014-05-27|1082.67
#2014-05-28|1088.64
#2014-05-29|1091.13
#2014-05-30|1090.46
#2014-06-02|1094.39
#2014-06-03|1100.68
#2014-06-04|1102.89
#2014-06-05|1109.41
#2014-06-06|1126.98
#2014-06-09|1129.51
#2014-06-10|1130.28
#2014-06-11|1133.91
#2014-06-12|1132.05
#2014-06-13|1141.44
#2014-06-16|1150.75
#2014-06-17|1139.13
#2014-06-18|1140.81
#2014-06-19|1141.91
#2014-06-20|1147.85
#2014-06-23|1147.05
#2014-06-24|1134.61
#2014-06-25|1144.25
#2014-06-26|1152.70
#2014-06-27|1156.12
#2014-06-30|1167.07
#2014-07-01|1166.36
#2014-07-02|1172.99
#2014-07-03|1178.48
#2014-07-04|1189.18
#2014-07-07|1177.76
#2014-07-08|1170.96
#2014-07-09|1184.60
#2014-07-10|1168.12
#2014-07-11|1173.02
#2014-07-14|1173.50
#2014-07-15|1172.09
#2014-07-16|1179.47
#2014-07-17|1188.09
#2014-07-18|1214.74
#2014-07-21|1215.00
#2014-07-22|1230.42
#2014-07-23|1230.45
#2014-07-24|1218.19
#2014-07-25|1221.54
#2014-07-28|1212.79
#2014-07-29|1202.59
#2014-07-30|1207.80
#2014-07-31|1194.64
#2014-08-01|1183.05
#2014-08-04|1180.78
#2014-08-05|1186.71
#2014-08-06|1185.69
#2014-08-07|1184.38
#2014-08-08|1186.74
#2014-08-11|1198.62
#2014-08-12|1196.76
#2014-08-13|1197.32
#2014-08-14|1211.53
#2014-08-15|1209.76
#2014-08-18|1218.93
#2014-08-19|1221.87
#2014-08-20|1235.37
#2014-08-21|1231.31
#2014-08-22|1231.38
#2014-08-25|1237.33
#2014-08-26|1238.37
#2014-08-27|1243.46
#2014-08-28|1253.85
#2014-08-29|1257.98
#2014-09-01|1255.84
#2014-09-02|1264.86
#2014-09-03|1275.00
#2014-09-04|1285.61
#2014-09-05|1281.36
#2014-09-08|1285.36
#2014-09-09|1275.19
#2014-09-10|1267.98
#2014-09-11|1269.70
#2014-09-12|1259.63
#2014-09-15|1255.55
#2014-09-16|1269.19
#2014-09-17|1286.76
#2014-09-18|1288.21
#2014-09-19|1277.43
#2014-09-22|1257.94
#2014-09-23|1246.37
#2014-09-24|1245.41
#2014-09-25|1227.14
#2014-09-26|1241.96
#2014-09-29|1242.73
#2014-09-30|1248.69
#2014-10-01|1216.56
#2014-10-02|1234.09
#2014-10-03|1246.42
#2014-10-06|1237.79
#2014-10-07|1210.04
#2014-10-08|1210.17
#2014-10-09|1192.14
#2014-10-10|1146.12
#2014-10-13|1143.97
#2014-10-14|1130.19
#2014-10-15|1112.11
#2014-10-16|1142.16
#2014-10-17|1172.58
#2014-10-20|1170.04
#2014-10-21|1194.45
#2014-10-22|1182.92
#2014-10-23|1207.84
#2014-10-24|1219.03
#2014-10-27|1212.37
#2014-10-28|1231.73
#2014-10-29|1228.11
#2014-10-30|1226.07
#2014-10-31|1234.60
#2014-11-03|1214.12
#2014-11-04|1202.50
#2014-11-05|1212.23
#2014-11-06|1213.65
#2014-11-07|1220.29
#2014-11-10|1241.16
#2014-11-11|1238.01
#2014-11-12|1245.32
#2014-11-13|1236.42
#2014-11-14|1227.57
#2014-11-17|1225.97
#2014-11-18|1226.48
#2014-11-19|1230.13
#2014-11-20|1238.52
#2014-11-21|1245.74
#2014-11-24|1255.01
#2014-11-25|1270.06
#2014-11-26|1276.18
#2014-11-27|1273.41
#2014-11-28|1211.05
#2014-12-01|1166.29
#2014-12-02|1183.49
#2014-12-03|1205.52
#2014-12-04|1179.47
#2014-12-05|1173.65
#2014-12-08|1139.10
#2014-12-09|1152.16
#2014-12-10|1106.76
#2014-12-11|1107.05
#2014-12-12|1104.17
#2014-12-15|1108.50
#2014-12-16|1132.01
#2014-12-17|1158.37
#2014-12-18|1168.02
#2014-12-19|1159.68
#2014-12-22|1167.89
#2014-12-23|1190.83
#2014-12-24|1192.01
#2014-12-25|1192.01
#2014-12-26|1191.81
#2014-12-29|1197.26
#2014-12-30|1191.65
#2014-12-31|1192.31
#2015-01-01|1192.31
#2015-01-02|1178.53
#2015-01-05|1132.71
#2015-01-06|1120.49
#2015-01-07|1114.30
#2015-01-08|1144.82
#2015-01-09|1131.89
#2015-01-12|1116.64
#2015-01-13|1115.20
#2015-01-14|1112.11
#2015-01-15|1104.36
#2015-01-16|1108.32
#2015-01-19|1117.41
#2015-01-20|1114.78
#2015-01-21|1121.10
#2015-01-22|1143.50
#2015-01-23|1119.06
#2015-01-26|1129.13
#2015-01-27|1130.11
#2015-01-28|1112.92
#2015-01-29|1110.70
#2015-01-30|1090.78
#2015-02-02|1119.87
#2015-02-03|1142.75
#2015-02-04|1138.57
#2015-02-05|1160.53
#2015-02-06|1156.14
#2015-02-09|1150.10
#2015-02-10|1154.91
#2015-02-11|1144.28
#2015-02-12|1155.01
#2015-02-13|1152.19
#2015-02-16|1149.51
#2015-02-17|1165.77
#2015-02-18|1170.18
#2015-02-19|1152.22
#2015-02-20|1152.97
#2015-02-23|1136.50
#2015-02-24|1135.45
#2015-02-25|1151.90
#2015-02-26|1147.39
#2015-02-27|1142.98
#2015-03-02|1146.90
#2015-03-03|1137.07
#2015-03-04|1139.95
#2015-03-05|1146.55
#2015-03-06|1127.06
#2015-03-09|1119.38
#2015-03-10|1103.46
#2015-03-11|1115.66
#2015-03-12|1131.64
#2015-03-13|1119.72
#2015-03-16|1141.75
#2015-03-17|1139.14
#2015-03-18|1135.85
#2015-03-19|1134.83
#2015-03-20|1140.26
#2015-03-23|1127.43
#2015-03-24|1139.17
#2015-03-25|1124.89
#2015-03-26|1124.98
#2015-03-27|1112.67
#2015-03-30|1104.69
#2015-03-31|1116.58
#2015-04-01|1113.11
#2015-04-02|1119.44
#2015-04-03|1127.73
#2015-04-06|1120.54
#2015-04-07|1123.56
#2015-04-08|1123.34
#2015-04-09|1130.94
#2015-04-10|1135.43
#2015-04-13|1123.12
#2015-04-14|1127.24
#2015-04-15|1123.61
#2015-04-16|1134.33
#2015-04-17|1139.57
#2015-04-20|1161.81
#2015-04-21|1128.18
#2015-04-22|1140.06
#2015-04-23|1150.25
#2015-04-24|1147.04
#2015-04-27|1139.64
#2015-04-28|1139.73
#2015-04-29|1143.55
#2015-04-30|1117.89
#2015-05-01|1136.25
#2015-05-04|1139.21
#2015-05-05|1125.16
#2015-05-06|1120.02
#2015-05-07|1122.03
#2015-05-08|1126.69
#2015-05-11|1122.93
#2015-05-12|1104.40
#2015-05-13|1081.57
#2015-05-14|1082.40
#2015-05-15|1091.35
#2015-05-18|1080.15
#2015-05-19|1063.62
#2015-05-20|1055.91
#2015-05-21|1069.35
#2015-05-22|1064.35
#2015-05-25|1065.85
#2015-05-26|1046.63
#2015-05-27|1053.87
#2015-05-28|1031.82
#2015-05-29|1025.45
#2015-06-01|1029.68
#2015-06-02|1031.99
#2015-06-03|1035.27
#2015-06-04|1036.71
#2015-06-05|1036.82
#2015-06-08|1017.50
#2015-06-09|1030.17
#2015-06-10|1037.73
#2015-06-11|1038.45
#2015-06-12|1039.19
#2015-06-15|1037.60
#2015-06-16|1035.89
#2015-06-17|1040.62
#2015-06-18|1062.95
#2015-06-19|1055.39
#2015-06-22|1059.42
#2015-06-23|1054.52
#2015-06-24|1033.62
#2015-06-25|1026.93
#2015-06-26|1019.59
#2015-06-29|1005.54
#2015-06-30|1002.55
#2015-07-01| 997.79
#2015-07-02|1011.88
#2015-07-03|1018.58
#2015-07-06|1001.85
#2015-07-07| 999.56
#2015-07-08| 982.65
#2015-07-09| 969.64
#2015-07-10| 985.70
#2015-07-13| 993.13
#2015-07-14| 999.98
#2015-07-15|1002.41
#2015-07-16|1005.16
#2015-07-17|1009.70
#2015-07-20|1009.82
#2015-07-21|1006.23
#2015-07-22|1010.74
#2015-07-23|1000.80
#2015-07-24|1002.60
#2015-07-27| 998.30
#2015-07-28|1012.97
#2015-07-29|1041.79
#2015-07-30|1035.14
#2015-07-31|1040.52
#2015-08-03|1031.75
#2015-08-04|1037.47
#2015-08-05|1038.19
#2015-08-06|1020.67
#2015-08-07|1023.48
#2015-08-10|1034.76
#2015-08-11|1022.78
#2015-08-12|1023.00
#2015-08-13|1018.32
#2015-08-14|1022.54
#2015-08-17|1011.32
#2015-08-18|1003.66
#2015-08-19| 982.68
#2015-08-20| 961.60
#2015-08-21| 934.72
#2015-08-24| 908.57
#2015-08-25| 893.34
#2015-08-26| 904.77
#2015-08-27| 933.28
#2015-08-28| 942.65
#2015-08-31| 932.58
#2015-09-01| 920.72
#2015-09-02| 911.74
#2015-09-03| 927.72
#2015-09-04| 911.90
#2015-09-07| 909.12
#2015-09-08| 933.13
#2015-09-09| 945.84
#2015-09-10| 954.91
#2015-09-11| 946.06
#2015-09-14| 939.30
#2015-09-15| 954.82
#2015-09-16| 977.45
#2015-09-17| 978.41
#2015-09-18| 971.17
#2015-09-21| 978.42
#2015-09-22| 955.73
#2015-09-23| 946.19
#2015-09-24| 932.34
#2015-09-25| 945.87
#2015-09-28| 928.46
#2015-09-29| 930.27
#2015-09-30| 948.16
#2015-10-01| 962.47
#2015-10-02| 973.50
#2015-10-05| 992.07
#2015-10-06| 982.72
#2015-10-07|1006.57
#2015-10-08|1021.87
#2015-10-09|1033.54
#2015-10-12|1031.11
#2015-10-13|1007.27
#2015-10-14| 998.68
#2015-10-15|1009.48
#2015-10-16| 995.20
#2015-10-19| 993.98
#2015-10-20|1011.54
#2015-10-21| 997.98
#2015-10-22|1018.26
#2015-10-23|1021.18
#2015-10-26|1013.04
#2015-10-27| 979.14
#2015-10-28|1001.86
#2015-10-29|1000.62
#2015-10-30| 989.05
#2015-11-02| 991.31
#2015-11-03| 991.74
#2015-11-04| 986.82
#2015-11-05| 979.32
#2015-11-06| 970.09
#2015-11-09| 986.19
#2015-11-10| 977.70
#2015-11-11| 972.17
#2015-11-12| 954.89
#2015-11-13| 944.11
#2015-11-16| 953.06
#2015-11-17| 960.31
#2015-11-18| 980.21
#2015-11-19| 996.45
#2015-11-20| 996.13
#2015-11-23| 985.93
#2015-11-24| 979.44
#2015-11-25| 984.74
#2015-11-26| 989.80
#2015-11-27| 985.23
#2015-11-30| 994.66
#2015-12-01| 993.66
#2015-12-02| 976.22
#2015-12-03| 957.17
#2015-12-04| 948.66
#2015-12-07| 920.99
#2015-12-08| 905.91
#2015-12-09| 911.60
#2015-12-10| 909.59
#2015-12-11| 890.85
#2015-12-14| 894.99
#2015-12-15| 900.81
#2015-12-16| 918.67
#2015-12-17| 917.47
#2015-12-18| 919.31
#2015-12-21| 917.84
#2015-12-22| 924.72
#2015-12-23| 931.65
#2015-12-24| 932.95
#2015-12-25| 932.95
#2015-12-28| 930.56
#2015-12-29| 933.95
#2015-12-30| 928.52
#2015-12-31| 920.27
#2016-01-01| 920.27
#2016-01-04| 910.01
#2016-01-05| 904.93
#2016-01-06| 874.38
#2016-01-07| 854.38
#2016-01-08| 855.54
#2016-01-11| 856.43
#2016-01-12| 860.51
#2016-01-13| 839.48
#2016-01-14| 845.63
#2016-01-15| 821.90
#2016-01-18| 818.29
#2016-01-19| 818.85
#2016-01-20| 793.96
#2016-01-21| 811.45
#2016-01-22| 851.16
#2016-01-25| 834.79
#2016-01-26| 851.23
#2016-01-27| 849.61
#2016-01-28| 874.04
#2016-01-29| 884.55
#2016-02-01| 875.61
#2016-02-02| 852.16
#2016-02-03| 866.64
#2016-02-04| 905.67
#2016-02-05| 880.68
#2016-02-08| 873.09
#2016-02-09| 895.06
#2016-02-10| 883.16
#2016-02-11| 875.00
#2016-02-12| 889.66
#2016-02-15| 894.35
#2016-02-16| 903.60
#2016-02-17| 932.49
#2016-02-18| 929.45
#2016-02-19| 918.61
#2016-02-22| 933.22
#2016-02-23| 917.54
#2016-02-24| 919.76
#2016-02-25| 935.98
#2016-02-26| 938.75
#2016-02-29| 936.98
#2016-03-01| 953.88
#2016-03-02| 946.64
#2016-03-03| 951.68
#2016-03-04| 967.92
#2016-03-07| 989.62
#2016-03-08| 975.37
#2016-03-09| 987.78
#2016-03-10| 973.28
#2016-03-11| 994.71
#2016-03-14| 990.39
#2016-03-15| 981.20
#2016-03-16| 973.33
#2016-03-17|1017.44
#2016-03-18|1016.36
#2016-03-21|1018.96
#2016-03-22|1002.15
#2016-03-23| 993.16
#2016-03-24| 991.80
#2016-03-25| 991.80
#2016-03-28| 995.30
#2016-03-29|1003.94
#2016-03-30|1031.91
#2016-03-31|1031.36
#2016-04-01|1015.57
#2016-04-04|1018.18
#2016-04-05|1004.54
#2016-04-06|1005.29
#2016-04-07|1000.17
#2016-04-08|1020.36
#2016-04-11|1024.00
#2016-04-12|1032.18
#2016-04-13|1061.56
#2016-04-14|1059.05
#2016-04-15|1046.83
#2016-04-18|1050.10
#2016-04-19|1071.93
#2016-04-20|1073.16
#2016-04-21|1079.07
#2016-04-22|1084.39
#2016-04-25|1070.60
#2016-04-26|1045.50
#2016-04-27|1052.10
#2016-04-28|1056.37
#2016-04-29|1047.21
#2016-05-02|1049.39
#2016-05-03|1034.75
#2016-05-04|1012.92
#2016-05-05|1010.35
#2016-05-06|1012.06
#2016-05-09|1001.60
#2016-05-10|1021.42
#2016-05-11|1019.23
#2016-05-12|1022.67
#2016-05-13|1003.22
#2016-05-16|1005.17
#2016-05-17|1004.26
#2016-05-18|1005.92
#2016-05-19| 980.31
#2016-05-20| 990.26
#2016-05-23| 988.27
#2016-05-24| 993.48
#2016-05-25| 995.75
#2016-05-26|1008.71
#2016-05-27|1013.63
#2016-05-30|1011.24
#2016-05-31|1007.21
#2016-06-01|1007.64
#2016-06-02|1008.05
#2016-06-03|1023.20
#2016-06-06|1031.64
#2016-06-07|1041.06
#2016-06-08|1049.03
#2016-06-09|1036.99
#2016-06-10|1021.69
#2016-06-13|1011.32
#2016-06-14|1002.60
#2016-06-15| 997.57
#2016-06-16| 986.96
#2016-06-17| 997.88
#2016-06-20|1007.71
#2016-06-21| 996.76
#2016-06-22|1008.98
#2016-06-23|1019.24
#2016-06-24| 986.67
#2016-06-27| 964.56
#2016-06-28| 977.94
#2016-06-29| 999.22
#2016-06-30|1004.57
#2016-07-01|1011.62
#2016-07-04|1030.93
#2016-07-05|1015.09
#2016-07-06|1010.04
#2016-07-07|1015.87
#2016-07-08|1018.53
#2016-07-11|1021.55
#2016-07-12|1040.55
#2016-07-13|1050.51
#2016-07-14|1059.15
#2016-07-15|1055.24
#2016-07-18|1057.93
#2016-07-19|1060.82
#2016-07-20|1085.72
#2016-07-21|1080.52
#2016-07-22|1075.49
#2016-07-25|1073.21
#2016-07-26|1073.98
#2016-07-27|1073.53
#2016-07-28|1077.45
#2016-07-29|1086.03
#2016-08-01|1081.18
#2016-08-02|1067.20
#2016-08-03|1065.04
#2016-08-04|1069.02
#2016-08-05|1073.61
#2016-08-08|1076.11
#2016-08-09|1082.93
#2016-08-10|1085.48
#2016-08-11|1092.11
#2016-08-12|1094.42
#2016-08-15|1097.50
#2016-08-16|1095.91
#2016-08-17|1106.46
#2016-08-18|1115.71
#2016-08-19|1115.76
#2016-08-22|1118.27
#2016-08-23|1121.24
#2016-08-24|1110.09
#2016-08-25|1112.94
#2016-08-26|1123.31
#2016-08-29|1117.27
#2016-08-30|1114.32
#2016-08-31|1107.42
#2016-09-01|1116.07
#2016-09-02|1125.51
#2016-09-05|1133.69
#2016-09-06|1130.92
#2016-09-07|1127.81
#2016-09-08|1127.19
#2016-09-09|1086.58
#2016-09-12|1090.73
#2016-09-13|1072.90
#2016-09-14|1070.71
#2016-09-15|1087.72
#2016-09-16|1078.45
#2016-09-19|1082.64
#2016-09-20|1072.76
#2016-09-21|1088.08
#2016-09-22|1107.12
#2016-09-23|1095.85
#2016-09-26|1092.95
#2016-09-27|1087.15
#2016-09-28|1091.82
#2016-09-29|1105.79
#2016-09-30|1110.38
#2016-10-03|1113.51
#2016-10-04|1110.29
#2016-10-05|1120.11
#2016-10-06|1116.07
#2016-10-07|1112.08
#2016-10-10|1120.67
#2016-10-11|1112.09
#2016-10-12|1109.22
#2016-10-13|1110.42
#2016-10-14|1112.23
#2016-10-17|1112.53
#2016-10-18|1124.37
#2016-10-19|1127.34
#2016-10-20|1101.36
#2016-10-21|1100.29
#2016-10-24|1101.89
#2016-10-25|1103.41
#2016-10-26|1083.12
#2016-10-27|1082.43
#2016-10-28|1082.82
#2016-10-31|1077.88
#2016-11-01|1067.80
#2016-11-02|1066.83
#2016-11-03|1067.48
#2016-11-04|1062.10
#2016-11-07|1081.51
#2016-11-08|1081.51
#2016-11-09|1083.52
#2016-11-10|1103.73
#2016-11-11|1084.63
#2016-11-14|1083.76
#2016-11-15|1094.13
#2016-11-16|1090.62
#2016-11-17|1104.19
#2016-11-18|1099.72
#2016-11-21|1122.33
#2016-11-22|1130.22
#2016-11-23|1125.48
#2016-11-24|1127.37
#2016-11-25|1131.65
#2016-11-28|1129.14
#2016-11-29|1130.75
#2016-11-30|1137.30
#2016-12-01|1150.03
#2016-12-02|1139.71
#2016-12-05|1145.12
#2016-12-06|1141.92
#2016-12-07|1161.76
#2016-12-08|1165.62
#2016-12-09|1171.51
#2016-12-12|1152.57
#2016-12-13|1153.24
#2016-12-14|1144.66
#2016-12-15|1125.61
#2016-12-16|1127.36
#2016-12-19|1130.39
#2016-12-20|1142.81
#2016-12-21|1148.97
#2016-12-22|1142.40
#2016-12-23|1140.31
#2016-12-26|1140.31
#2016-12-27|1137.58
#2016-12-28|1133.27
#2016-12-29|1141.56
#2016-12-30|1135.83
#2017-01-02|1135.83
#2017-01-03|1136.83
#2017-01-04|1162.63
#2017-01-05|1168.99
#2017-01-06|1166.83
#2017-01-09|1157.13
#2017-01-10|1166.31
#2017-01-11|1169.78
#2017-01-12|1174.65
#2017-01-13|1181.28
#2017-01-16|1180.83
#2017-01-17|1173.42
#2017-01-18|1174.62
#2017-01-19|1160.00
#2017-01-20|1170.75
#2017-01-23|1169.80
#2017-01-24|1185.00
#2017-01-25|1182.94
#2017-01-26|1188.66
#2017-01-27|1190.05
#2017-01-30|1179.83
#2017-01-31|1174.86
#2017-02-01|1171.62
#2017-02-02|1171.48
#2017-02-03|1180.08
#2017-02-06|1161.96
#2017-02-07|1166.00
#2017-02-08|1166.98
#2017-02-09|1172.56
#2017-02-10|1184.35
#2017-02-13|1192.57
#2017-02-14|1190.49
#2017-02-15|1200.92
#2017-02-16|1203.75
#2017-02-17|1201.25
#2017-02-20|1202.76
#2017-02-21|1214.57
#2017-02-22|1212.91
#2017-02-23|1211.13
#2017-02-24|1198.03
#2017-02-27|1200.61
#2017-02-28|1183.49
#2017-03-01|1197.11
#2017-03-02|1195.59
#2017-03-03|1201.92
#2017-03-06|1207.31
#2017-03-07|1202.29
#2017-03-08|1192.20
#2017-03-09|1188.16
#2017-03-10|1199.84
#2017-03-13|1204.22
#2017-03-14|1189.58
#2017-03-15|1191.13
#2017-03-16|1200.68
#2017-03-17|1198.01
#2017-03-20|1197.50
#2017-03-21|1185.90
#2017-03-22|1185.97
#2017-03-23|1195.77
#2017-03-24|1191.57
#2017-03-27|1194.70
#2017-03-28|1209.30
#2017-03-29|1208.37
#2017-03-30|1216.83
#2017-03-31|1208.35
#2017-04-03|1204.21
#2017-04-04|1211.31
#2017-04-05|1212.57
#2017-04-06|1216.81
#2017-04-07|1214.07
#2017-04-10|1226.95
#2017-04-11|1227.73
#2017-04-12|1219.50
#2017-04-13|1217.98
#2017-04-14|1217.98
#2017-04-17|1231.70
#2017-04-18|1223.47
#2017-04-19|1216.72
#2017-04-20|1226.86
#2017-04-21|1228.33
#2017-04-24|1240.17
#2017-04-25|1221.83
#2017-04-26|1219.97
#2017-04-27|1219.35
#2017-04-28|1219.48
#2017-05-01|1229.69
#2017-05-02|1239.37
#2017-05-03|1232.93
#2017-05-04|1227.73
#2017-05-05|1234.46
#2017-05-08|1234.69
#2017-05-09|1233.32
#2017-05-10|1242.05
#2017-05-11|1232.79
#2017-05-12|1225.62
#2017-05-15|1243.68
#2017-05-16|1237.86
#2017-05-17|1209.59
#2017-05-18|1214.34
#2017-05-19|1229.94
#2017-05-22|1235.14
#2017-05-23|1242.63
#2017-05-24|1249.26
#2017-05-25|1266.52
#2017-05-26|1261.67
#2017-05-29|1264.77
#2017-05-30|1267.39
#2017-05-31|1262.18
#2017-06-01|1281.85
#2017-06-02|1276.03
#2017-06-05|1278.75
#2017-06-06|1279.23
#2017-06-07|1274.48
#2017-06-08|1282.85
#2017-06-09|1281.46
#2017-06-12|1281.34
#2017-06-13|1303.79
#2017-06-14|1293.55
#2017-06-15|1291.50
#2017-06-16|1304.14
#2017-06-19|1310.74
#2017-06-20|1293.05
#2017-06-21|1292.28
#2017-06-22|1296.85
#2017-06-23|1305.81
#2017-06-26|1306.75
#2017-06-27|1311.18
#2017-06-28|1330.42
#2017-06-29|1320.57
#2017-06-30|1319.47
#2017-07-03|1318.56
#2017-07-04|1324.78
#2017-07-05|1327.99
#2017-07-06|1324.21
#2017-07-07|1331.76
#2017-07-10|1335.66
#2017-07-11|1331.58
#2017-07-12|1338.68
#2017-07-13|1342.26
#2017-07-14|1350.39
#2017-07-17|1345.44
#2017-07-18|1343.47
#2017-07-19|1335.78
#2017-07-20|1335.14
#2017-07-21|1330.70
#2017-07-24|1322.49
#2017-07-25|1320.82
#2017-07-26|1305.76
#2017-07-27|1309.09
#2017-07-28|1312.00
#2017-07-31|1301.91
#2017-08-01|1313.95
#2017-08-02|1318.20
#2017-08-03|1310.26
#2017-08-04|1302.97
#2017-08-07|1299.38
#2017-08-08|1304.07
#2017-08-09|1303.22
#2017-08-10|1289.08
#2017-08-11|1288.37
#2017-08-14|1304.39
#2017-08-15|1297.63
#2017-08-16|1293.41
#2017-08-17|1296.44
#2017-08-18|1288.68
#2017-08-21|1289.96
#2017-08-22|1299.26
#2017-08-23|1292.76
#2017-08-24|1298.50
#2017-08-25|1298.93
#2017-08-28|1301.17
#2017-08-29|1303.96
#2017-08-30|1308.01
#2017-08-31|1321.44
#2017-09-01|1327.51
#2017-09-04|1323.76
#2017-09-05|1319.62
#2017-09-06|1328.52
#2017-09-07|1333.94
#2017-09-08|1335.34
#2017-09-11|1343.21
#2017-09-12|1355.31
#2017-09-13|1334.37
#2017-09-14|1339.89
#2017-09-15|1346.08
#2017-09-18|1357.29
#2017-09-19|1351.92
#2017-09-20|1363.42
#2017-09-21|1365.74
#2017-09-22|1365.44
#2017-09-25|1356.96
#2017-09-26|1353.69
#2017-09-27|1377.86
#2017-09-28|1366.36
#2017-09-29|1362.94
#2017-10-02|1366.99
#2017-10-03|1356.70
#2017-10-04|1346.89
#2017-10-05|1339.54
#2017-10-06|1331.60
#2017-10-09|1330.28
#2017-10-10|1335.98
#2017-10-11|1338.22
#2017-10-12|1344.47
#2017-10-13|1346.61
#2017-10-16|1341.77
#2017-10-17|1343.97
#2017-10-18|1371.75
#2017-10-19|1382.69
#2017-10-20|1378.51
#2017-10-23|1378.11
#2017-10-24|1391.77
#2017-10-25|1368.59
#2017-10-26|1377.83
#2017-10-27|1370.42
#2017-10-30|1372.99
#2017-10-31|1357.67
#2017-11-01|1347.83
#2017-11-02|1362.78
#2017-11-03|1361.35
#2017-11-06|1353.92
#2017-11-07|1355.23
#2017-11-08|1357.40
#2017-11-09|1355.50
#2017-11-10|1364.02
#2017-11-13|1354.93
#2017-11-14|1349.41
#2017-11-15|1340.02
#2017-11-16|1352.33
#2017-11-17|1341.62
#2017-11-20|1344.63
#2017-11-21|1354.55
#2017-11-22|1354.38
#2017-11-23|1357.31
#2017-11-24|1364.81
#2017-11-27|1360.31
#2017-11-28|1347.02
#2017-11-29|1324.96
#2017-11-30|1342.64
#2017-12-01|1348.84
#2017-12-04|1348.16
#2017-12-05|1347.09
#2017-12-06|1350.23
#2017-12-07|1356.55
#2017-12-08|1363.69
#2017-12-11|1362.30
#2017-12-12|1358.34
#2017-12-13|1368.42
#2017-12-14|1364.28
#2017-12-15|1372.65
#2017-12-18|1374.41
#2017-12-19|1372.91
#2017-12-20|1378.27
#2017-12-21|1389.26
#2017-12-22|1385.02
#2017-12-25|1385.02
#2017-12-26|1390.53
#2017-12-27|1394.90
#2017-12-28|1396.29
#2017-12-29|1400.80
#2018-01-01|1400.80
#2018-01-02|1404.40
#2018-01-03|1403.65
#2018-01-04|1410.52
#2018-01-05|1422.32
#2018-01-08|1420.42
#2018-01-09|1418.59
#2018-01-10|1392.75
#2018-01-11|1394.73
#2018-01-12|1392.80
#2018-01-15|1406.74
#2018-01-16|1403.74
#2018-01-17|1394.62
#2018-01-18|1395.53
#2018-01-19|1415.51
#2018-01-22|1405.68
#2018-01-23|1406.12
#2018-01-24|1403.18
#2018-01-25|1407.52
#2018-01-26|1417.32
#2018-01-29|1418.13
#2018-01-30|1406.71
#2018-01-31|1419.45
#2018-02-01|1406.31
#2018-02-02|1380.26
#2018-02-05|1347.66
#2018-02-06|1347.05
#2018-02-07|1349.57
#2018-02-08|1316.06
#2018-02-09|1317.48
#2018-02-12|1352.78
#2018-02-13|1346.55
#2018-02-14|1368.75
#2018-02-15|1376.22
#2018-02-16|1385.61
#2018-02-19|1381.87
#2018-02-20|1380.59
#2018-02-21|1388.52
#2018-02-22|1399.29
#2018-02-23|1409.74
#2018-02-26|1422.38
#2018-02-27|1424.58
#2018-02-28|1397.14
#2018-03-01|1378.64
#2018-03-02|1368.92
#2018-03-05|1370.22
#2018-03-06|1363.79
#2018-03-07|1352.41
#2018-03-08|1372.17
#2018-03-09|1392.51
#2018-03-12|1392.87
#2018-03-13|1384.44
#2018-03-14|1381.31
#2018-03-15|1373.19
#2018-03-16|1370.51
#2018-03-19|1359.27
#2018-03-20|1370.29
#2018-03-21|1374.17
#2018-03-22|1350.33
#2018-03-23|1335.30
#2018-03-26|1338.76
#2018-03-27|1334.56
#2018-03-28|1331.48
#2018-03-29|1348.10
#2018-03-30|1348.10
#2018-04-02|1336.74
#2018-04-03|1349.04
#2018-04-04|1342.85
#2018-04-05|1354.26
#2018-04-06|1340.12
#2018-04-09|1348.44
#2018-04-10|1354.47
#2018-04-11|1363.71
#2018-04-12|1362.74
#2018-04-13|1360.35
#2018-04-16|1374.99
#2018-04-17|1385.44
#2018-04-18|1399.88
#2018-04-19|1391.15
#2018-04-20|1380.93
#2018-04-23|1375.68
#2018-04-24|1368.32
#2018-04-25|1377.21
#2018-04-26|1396.37
#2018-04-27|1406.33
#2018-04-30|1402.66
#2018-05-01|1375.51
#2018-05-02|1376.52
#2018-05-03|1383.73
#2018-05-04|1409.71
#2018-05-07|1425.35
#2018-05-08|1422.85
#2018-05-09|1438.22
#2018-05-10|1445.80
#2018-05-11|1439.48
#2018-05-14|1446.16
#2018-05-15|1443.81
#2018-05-16|1461.64
#2018-05-17|1469.13
#2018-05-18|1461.31
#2018-05-21|1464.44
#2018-05-22|1461.85
#2018-05-23|1462.65
#2018-05-24|1467.58
#2018-05-25|1474.54
#2018-05-28|1461.94
#2018-05-29|1468.92
#2018-05-30|1502.92
#2018-05-31|1496.94
#2018-06-01|1501.89
#2018-06-04|1507.54
#2018-06-05|1502.28
#2018-06-06|1524.64
#2018-06-07|1510.26
#2018-06-08|1515.81
#2018-06-11|1515.86
#2018-06-12|1525.83
#2018-06-13|1525.89
#2018-06-14|1530.12
#2018-06-15|1520.60
#2018-06-18|1522.18
#2018-06-19|1501.94
#2018-06-20|1508.20
#2018-06-21|1480.68
#2018-06-22|1482.42
#2018-06-25|1453.20
#2018-06-26|1463.02
#2018-06-27|1453.96
#2018-06-28|1459.53
#2018-06-29|1474.74
#2018-07-02|1470.11
#2018-07-03|1462.47
#2018-07-04|1467.87
#2018-07-05|1469.73
#2018-07-06|1485.38
#2018-07-09|1512.31
#2018-07-10|1519.06
#2018-07-11|1513.00
#2018-07-12|1528.98
#2018-07-13|1531.53
#2018-07-16|1519.01
#2018-07-17|1518.46
#2018-07-18|1520.36
#2018-07-19|1536.35
#2018-07-20|1541.21
#2018-07-23|1533.71
#2018-07-24|1515.88
#2018-07-25|1553.18
#2018-07-26|1565.24
#2018-07-27|1560.90
#2018-07-30|1553.85
#2018-07-31|1548.23
#2018-08-01|1541.89
#2018-08-02|1555.40
#2018-08-03|1555.13
#2018-08-06|1552.56
#2018-08-07|1545.93
#2018-08-08|1548.22
#2018-08-09|1556.12
#2018-08-10|1542.79
#2018-08-13|1531.19
#2018-08-14|1544.46
#2018-08-15|1518.99
#2018-08-16|1526.79
#2018-08-17|1533.25
#2018-08-20|1531.95
#2018-08-21|1529.44
#2018-08-22|1525.73
#2018-08-23|1530.44
#2018-08-24|1528.24
#2018-08-27|1547.79
#2018-08-28|1546.91
#2018-08-29|1544.46
#2018-08-30|1554.82
#2018-08-31|1543.46
#2018-09-03|1539.38
#2018-09-04|1523.92
#2018-09-05|1513.06
#2018-09-06|1518.35
#2018-09-07|1524.78
#2018-09-10|1526.26
#2018-09-11|1535.23
#2018-09-12|1533.77
#2018-09-13|1538.75
#2018-09-14|1537.04
#2018-09-17|1539.85
#2018-09-18|1549.55
#2018-09-19|1536.79
#2018-09-20|1561.35
#2018-09-21|1567.29
#2018-09-24|1550.30
#2018-09-25|1554.14
#2018-09-26|1565.67
#2018-09-27|1563.25
#2018-09-28|1568.21
#2018-10-01|1584.20
#2018-10-02|1563.61
#2018-10-03|1566.19
#2018-10-04|1562.84
#2018-10-05|1564.49
#2018-10-08|1559.42
#2018-10-09|1557.15
#2018-10-10|1475.55
#2018-10-11|1443.15
#2018-10-12|1468.10
#2018-10-15|1474.67
#2018-10-16|1503.84
#2018-10-17|1477.55
#2018-10-18|1450.79
#2018-10-19|1444.80
#2018-10-22|1462.16
#2018-10-23|1426.79
#2018-10-24|1404.09
#2018-10-25|1404.41
#2018-10-26|1400.95
#2018-10-29|1392.94
#2018-10-30|1435.02
#2018-10-31|1454.91
#2018-11-01|1456.10
#2018-11-02|1456.42
#2018-11-05|1461.52
#2018-11-06|1455.27
#2018-11-07|1467.24
#2018-11-08|1459.72
#2018-11-09|1452.79
#2018-11-12|1431.27
#2018-11-13|1434.44
#2018-11-14|1435.82
#2018-11-15|1440.47
#2018-11-16|1446.79
#2018-11-19|1441.51
#2018-11-20|1397.08
#2018-11-21|1419.03
#2018-11-22|1426.73
#2018-11-23|1428.13
#2018-11-26|1434.68
#2018-11-27|1426.31
#2018-11-28|1448.09
#2018-11-29|1451.12
#2018-11-30|1464.84
#2018-12-03|1463.27
#2018-12-04|1418.55
#2018-12-05|1421.41
#2018-12-06|1395.92
#2018-12-07|1371.96
#2018-12-10|1368.80
#2018-12-11|1367.64
#2018-12-12|1387.74
#2018-12-13|1378.68
#2018-12-14|1340.49
#2018-12-17|1307.77
#2018-12-18|1313.20
#2018-12-19|1302.92
#2018-12-20|1277.01
#2018-12-21|1250.84
#2018-12-24|1227.14
#2018-12-25|1227.14
#2018-12-26|1225.61
#2018-12-27|1269.96
#2018-12-28|1280.29
#2018-12-31|1290.26
#2019-01-01|1290.26
#2019-01-02|1291.62
#2019-01-03|1273.02
#2019-01-04|1310.61
#2019-01-07|1341.21
#2019-01-08|1354.44
#2019-01-09|1377.33
#2019-01-10|1388.18
#2019-01-11|1382.44
#2019-01-14|1398.01
#2019-01-15|1404.89
#2019-01-16|1409.82
#2019-01-17|1417.23
#2019-01-18|1432.67
#2019-01-21|1440.02
#2019-01-22|1414.15
#2019-01-23|1413.53
#2019-01-24|1428.07
#2019-01-25|1446.86
#2019-01-28|1426.49
#2019-01-29|1429.74
#2019-01-30|1439.32
#2019-01-31|1450.72
#2019-02-01|1449.96
#2019-02-04|1448.91
#2019-02-05|1461.09
#2019-02-06|1453.06
#2019-02-07|1451.50
#2019-02-08|1445.61
#2019-02-11|1425.53
#2019-02-12|1441.05
#2019-02-13|1436.82
#2019-02-14|1448.23
#2019-02-15|1470.63
#2019-02-18|1475.35
#2019-02-19|1482.14
#2019-02-20|1501.66
#2019-02-21|1498.23
#2019-02-22|1495.84
#2019-02-25|1509.34
#2019-02-26|1499.18
#2019-02-27|1511.61
#2019-02-28|1500.61
#2019-03-01|1504.99
#2019-03-04|1502.93
#2019-03-05|1501.58
#2019-03-06|1495.83
#2019-03-07|1498.68
#2019-03-08|1493.29
#2019-03-11|1513.83
#2019-03-12|1512.96
#2019-03-13|1522.10
#2019-03-14|1519.86
#2019-03-15|1519.03
#2019-03-18|1530.18
#2019-03-19|1510.77
#2019-03-20|1496.31
#2019-03-21|1517.38
#2019-03-22|1500.32
#2019-03-25|1498.45
#2019-03-26|1518.16
#2019-03-27|1516.82
#2019-03-28|1539.49
#2019-03-29|1544.91
#2019-04-01|1554.87
#2019-04-02|1547.37
#2019-04-03|1555.20
#2019-04-04|1545.83
#2019-04-05|1547.07
#2019-04-08|1555.40
#2019-04-09|1555.52
#2019-04-10|1559.21
#2019-04-11|1561.01
#2019-04-12|1578.94
#2019-04-15|1584.61
#2019-04-16|1581.19
#2019-04-17|1596.72
#2019-04-18|1607.48
#2019-04-19|1607.48
#2019-04-22|1611.47
#2019-04-23|1622.30
#2019-04-24|1614.54
#2019-04-25|1619.02
#2019-04-26|1625.77
#2019-04-29|1624.38
#2019-04-30|1633.76
#2019-05-01|1636.12
#2019-05-02|1633.31
#2019-05-03|1653.00
#2019-05-06|1645.76
#2019-05-07|1619.09
#2019-05-08|1632.40
#2019-05-09|1625.65
#2019-05-10|1626.15
#2019-05-13|1610.86
#2019-05-14|1621.55
#2019-05-15|1645.39
#2019-05-16|1687.70
#2019-05-17|1684.22
#2019-05-20|1687.98
#2019-05-21|1677.91
#2019-05-22|1678.88
#2019-05-23|1648.69
#2019-05-24|1653.90
#2019-05-27|1676.37
#2019-05-28|1662.31
#2019-05-29|1625.96
#2019-05-30|1633.90
#2019-05-31|1627.07
#2019-06-03|1627.51
#2019-06-04|1643.26
#2019-06-05|1679.08
#2019-06-06|1681.60
#2019-06-07|1700.49
#2019-06-10|1691.08
#2019-06-11|1694.15
#2019-06-12|1711.16
#2019-06-13|1700.18
#2019-06-14|1704.96
#2019-06-17|1702.51
#2019-06-18|1706.64
#2019-06-19|1728.59
#2019-06-20|1750.52
#2019-06-21|1749.56
#2019-06-24|1725.72
#2019-06-25|1692.79
#2019-06-26|1685.24
#2019-06-27|1710.30
#2019-06-28|1727.05
#2019-07-01|1722.43
#2019-07-02|1750.33
#2019-07-03|1765.39
#2019-07-04|1775.79
#2019-07-05|1758.84
#2019-07-08|1756.16
#2019-07-09|1758.74
#2019-07-10|1741.99
#2019-07-11|1745.47
#2019-07-12|1751.15
#2019-07-15|1761.33
#2019-07-16|1788.62
#2019-07-17|1765.23
#2019-07-18|1756.21
#2019-07-19|1743.98
#2019-07-22|1745.17
#2019-07-23|1736.16
#2019-07-24|1759.93
#2019-07-25|1765.90
#2019-07-26|1769.46
#2019-07-29|1758.15
#2019-07-30|1746.49
#2019-07-31|1750.70
#2019-08-01|1745.20
#2019-08-02|1723.06
#2019-08-05|1726.32
#2019-08-06|1716.01
#2019-08-07|1719.25
#2019-08-08|1752.74
#2019-08-09|1756.92
#2019-08-12|1751.58
#2019-08-13|1772.02
#2019-08-14|1718.49
#2019-08-15|1706.50
#2019-08-16|1737.64
#2019-08-19|1763.18
#2019-08-20|1756.11
#2019-08-21|1782.77
#2019-08-22|1767.02
#2019-08-23|1727.87
#2019-08-26|1744.27
#2019-08-27|1769.61
#2019-08-28|1751.46
#2019-08-29|1767.49
#2019-08-30|1772.07
#2019-09-02|1768.48
#2019-09-03|1742.40
#2019-09-04|1747.96
#2019-09-05|1781.52
#2019-09-06|1771.37
#2019-09-09|1733.49
#2019-09-10|1721.82
#2019-09-11|1726.98
#2019-09-12|1727.27
#2019-09-13|1710.01
#2019-09-16|1701.42
#2019-09-17|1698.90
#2019-09-18|1695.93
#2019-09-19|1700.14
#2019-09-20|1679.39
#2019-09-23|1664.17
#2019-09-24|1649.79
#2019-09-25|1656.79
#2019-09-26|1664.47
#2019-09-27|1648.22
#2019-09-30|1662.99
#2019-10-01|1629.26
#2019-10-02|1605.44
#2019-10-03|1624.31
#2019-10-04|1625.41
#2019-10-07|1624.13
#2019-10-08|1588.14
#2019-10-09|1605.32
#2019-10-10|1628.24
#2019-10-11|1646.34
#2019-10-14|1642.79
#2019-10-15|1660.01
#2019-10-16|1645.16
#2019-10-17|1657.63
#2019-10-18|1642.30
#2019-10-21|1659.89
#2019-10-22|1649.96
#2019-10-23|1643.37
#2019-10-24|1674.31
#2019-10-25|1670.19
#2019-10-28|1676.90
#2019-10-29|1673.84
#2019-10-30|1685.84
#2019-10-31|1677.65
#2019-11-01|1703.56
#2019-11-04|1707.88
#2019-11-05|1700.50
#2019-11-06|1703.43
#2019-11-07|1704.69
#2019-11-08|1713.49
#2019-11-11|1710.23
#2019-11-12|1707.18
#2019-11-13|1722.00
#2019-11-14|1724.82
#2019-11-15|1734.38
#2019-11-18|1748.42
#2019-11-19|1729.14
#2019-11-20|1711.56
#2019-11-21|1707.48
#2019-11-22|1703.55
#2019-11-25|1714.06
#2019-11-26|1743.73
#2019-11-27|1752.54
#2019-11-28|1748.72
#2019-11-29|1728.02
#2019-12-02|1715.73
#2019-12-03|1714.30
#2019-12-04|1746.88
#2019-12-05|1744.27
#2019-12-06|1763.09
#2019-12-09|1762.29
#2019-12-10|1762.14
#2019-12-11|1770.26
#2019-12-12|1775.29
#2019-12-13|1790.30
#2019-12-16|1808.64
#2019-12-17|1809.91
#2019-12-18|1813.49
#2019-12-19|1802.95
#2019-12-20|1806.61
#2019-12-23|1804.16
#2019-12-24|1822.15
#2019-12-25|1822.15
#2019-12-26|1827.15
#2019-12-27|1835.96
#2019-12-30|1814.81
#2019-12-31|1822.16
#2020-01-01|1822.16
#2020-01-02|1847.23
#2020-01-03|1838.34
#2020-01-06|1850.13
#2020-01-07|1852.00
#2020-01-08|1867.09
#2020-01-09|1876.54
#2020-01-10|1882.11
#2020-01-13|1911.15
#2020-01-14|1915.67
#2020-01-15|1927.03
#2020-01-16|1930.42
#2020-01-17|1940.81
#2020-01-20|1946.74
#2020-01-21|1945.48
#2020-01-22|1933.82
#2020-01-23|1941.17
#2020-01-24|1939.18
#2020-01-27|1906.66
#2020-01-28|1933.06
#2020-01-29|1940.05
#2020-01-30|1956.12
#2020-01-31|1929.03
#2020-02-03|1938.17
#2020-02-04|1973.18
#2020-02-05|1978.92
#2020-02-06|1980.51
#2020-02-07|1969.68
#2020-02-10|1985.16
#2020-02-11|1986.25
#2020-02-12|2035.39
#2020-02-13|2038.52
#2020-02-14|2034.51
#2020-02-17|2037.20
#2020-02-18|2024.91
#2020-02-19|2029.95
#2020-02-20|2030.03
#2020-02-21|1989.54
#2020-02-24|1942.64
#2020-02-25|1884.62
#2020-02-26|1875.80
#2020-02-27|1849.37
#2020-02-28|1812.63
#2020-03-02|1860.95
#2020-03-03|1840.94
#2020-03-04|1911.02
#2020-03-05|1864.52
#2020-03-06|1826.20
#2020-03-09|1641.52
#2020-03-10|1713.91
#2020-03-11|1648.79
#2020-03-12|1490.25
#2020-03-13|1586.95
#2020-03-16|1393.76
#2020-03-17|1455.12
#2020-03-18|1385.45
#2020-03-19|1414.29
#2020-03-20|1384.65
#2020-03-23|1366.11
#2020-03-24|1530.02
#2020-03-25|1535.65
#2020-03-26|1609.03
#2020-03-27|1520.51
#2020-03-30|1569.54
#2020-03-31|1564.13
#2020-04-01|1495.20
#2020-04-02|1491.29
#2020-04-03|1487.22
#2020-04-06|1570.85
#2020-04-07|1570.55
#2020-04-08|1622.89
#2020-04-09|1636.24
#2020-04-10|1636.24
#2020-04-13|1630.74
#2020-04-14|1706.35
#2020-04-15|1666.72
#2020-04-16|1701.01
#2020-04-17|1798.32
#2020-04-20|1820.01
#2020-04-21|1736.73
#2020-04-22|1805.70
#2020-04-23|1805.50
#2020-04-24|1838.62
#2020-04-27|1850.46
#2020-04-28|1867.45
#2020-04-29|1899.76
#2020-04-30|1873.37
#2020-05-01|1814.93
#2020-05-04|1849.61
#2020-05-05|1884.41
#2020-05-06|1930.99
#2020-05-07|1938.74
#2020-05-08|1946.14
#2020-05-11|1990.01
#2020-05-12|1978.96
#2020-05-13|1952.05
#2020-05-14|1922.24
#2020-05-15|1937.33
#2020-05-18|1948.89
#2020-05-19|1978.97
#2020-05-20|2028.78
#2020-05-21|2034.38
#2020-05-22|2051.44
#2020-05-25|2093.26
#2020-05-26|2042.45
#2020-05-27|2031.79
#2020-05-28|2045.08
#2020-05-29|2045.25
#2020-06-01|2050.82
#2020-06-02|2098.24
#2020-06-03|2107.32
#2020-06-04|2075.75
#2020-06-05|2113.40
#2020-06-08|2106.37
#2020-06-09|2115.35
#2020-06-10|2101.48
#2020-06-11|2027.90
#2020-06-12|2048.85
#2020-06-15|2103.32
#2020-06-16|2124.57
#2020-06-17|2151.59
#2020-06-18|2185.65
#2020-06-19|2194.77
#2020-06-22|2205.40
#2020-06-23|2217.02
#2020-06-24|2170.42
#2020-06-25|2202.19
#2020-06-26|2176.83
#2020-06-29|2207.82
#2020-06-30|2252.64
#2020-07-01|2261.86
#2020-07-02|2324.24
#2020-07-03|2314.33
#2020-07-06|2293.96
#2020-07-07|2311.06
#2020-07-08|2324.35
#2020-07-09|2350.97
#2020-07-10|2357.29
#2020-07-13|2291.11
#2020-07-14|2318.35
#2020-07-15|2325.65
#2020-07-16|2312.23
#2020-07-17|2331.15
#2020-07-20|2411.03
#2020-07-21|2351.23
#2020-07-22|2361.65
#2020-07-23|2333.97
#2020-07-24|2336.22
#2020-07-27|2387.26
#2020-07-28|2377.13
#2020-07-29|2483.58
#2020-07-30|2473.97
#2020-07-31|2442.49
#2020-08-03|2437.04
#2020-08-04|2477.48
#2020-08-05|2525.23
#2020-08-06|2533.46
#2020-08-07|2504.64
#2020-08-10|2475.58
#2020-08-11|2456.73
#2020-08-12|2488.64
#2020-08-13|2490.12
#2020-08-14|2475.39
#2020-08-17|2512.58
#2020-08-18|2529.04
#2020-08-19|2523.44
#2020-08-20|2537.47
#2020-08-21|2527.23
#2020-08-24|2514.41
#2020-08-25|2547.85
#2020-08-26|2610.27
#2020-08-27|2572.97
#2020-08-28|2558.26
#2020-08-31|2571.27
#2020-09-01|2641.02
#2020-09-02|2582.40
#2020-09-03|2501.75
#2020-09-04|2446.85
#2020-09-07|2453.68
#2020-09-08|2394.30
#2020-09-09|2447.94
#2020-09-10|2437.39
#2020-09-11|2434.43
#2020-09-14|2473.79
#2020-09-15|2488.05
#2020-09-16|2413.74
#2020-09-17|2402.10
#2020-09-18|2429.06
#2020-09-21|2384.40
#2020-09-22|2414.45
#2020-09-23|2408.51
#2020-09-24|2416.35
#2020-09-25|2429.68
#2020-09-28|2446.48
#2020-09-29|2453.39
#2020-09-30|2451.90
#2020-10-01|2452.88
#2020-10-02|2460.22
#2020-10-05|2491.66
#2020-10-06|2480.38
#2020-10-07|2522.89
#2020-10-08|2519.60
#2020-10-09|2541.63
#2020-10-12|2547.35
#2020-10-13|2562.59
#2020-10-14|2581.41
#2020-10-15|2580.68
#2020-10-16|2595.00
#2020-10-19|2591.49
#2020-10-20|2592.04
#2020-10-21|2507.53
#2020-10-22|2503.63
#2020-10-23|2505.82
#2020-10-26|2441.17
#2020-10-27|2446.69
#2020-10-28|2384.01
#2020-10-29|2376.99
#2020-10-30|2367.51
#2020-11-02|2446.21
#2020-11-03|2516.38
#2020-11-04|2457.01
#2020-11-05|2520.77
#2020-11-06|2524.59
#2020-11-09|2602.22
#2020-11-10|2623.32
#2020-11-11|2616.23
#2020-11-12|2598.52
#2020-11-13|2622.57
#2020-11-16|2660.71
#2020-11-17|2649.48
#2020-11-18|2660.23
#2020-11-19|2661.11
#2020-11-20|2650.97
#2020-11-23|2640.12
#2020-11-24|2662.81
#2020-11-25|2661.02
#2020-11-26|2641.80
#2020-11-27|2647.76
#2020-11-30|2580.31
#2020-12-01|2593.85
#2020-12-02|2593.14
#2020-12-03|2627.57
#2020-12-04|2685.59
#2020-12-07|2687.24
#2020-12-08|2704.46
#2020-12-09|2736.58
#2020-12-10|2740.99
#2020-12-11|2736.49
#2020-12-14|2717.31
#2020-12-15|2743.18
#2020-12-16|2737.76
#2020-12-17|2770.21
#2020-12-18|2761.47
#2020-12-21|2720.02
#2020-12-22|2718.42
#2020-12-23|2732.65
#2020-12-24|2742.65
#2020-12-25|2742.65
#2020-12-28|2737.11
#2020-12-29|2766.33
#2020-12-30|2765.86
#2020-12-31|2759.76
#2021-01-01|2759.76
#2021-01-04|2752.87
#2021-01-05|2777.74
#2021-01-06|2826.01
#2021-01-07|2866.41
#2021-01-08|2924.82
#2021-01-11|2853.20
#2021-01-12|2851.83
#2021-01-13|2856.69
#2021-01-14|2828.04
#2021-01-15|2804.63
#2021-01-18|2801.75
#2021-01-19|2767.35
#2021-01-20|2785.27
#2021-01-21|2738.40
#2021-01-22|2689.26
#2021-01-25|2716.01
#2021-01-26|2700.54
#2021-01-27|2590.49
#2021-01-28|2667.33
#2021-01-29|2601.03
#2021-02-01|2626.98
#2021-02-02|2708.21
#2021-02-03|2694.62
#2021-02-04|2690.17
#2021-02-05|2732.52
#2021-02-08|2740.20
#2021-02-09|2757.03
#2021-02-10|2749.12
#2021-02-11|2773.03
#2021-02-12|2824.93
#2021-02-15|2838.67
#2021-02-16|2819.02
#2021-02-17|2790.54
#2021-02-18|2767.50
#2021-02-19|2823.37
#2021-02-22|2783.32
#2021-02-23|2798.80
#2021-02-24|2829.62
#2021-02-25|2848.27
#2021-02-26|2800.67
#2021-03-01|2883.07
#2021-03-02|2875.29
#2021-03-03|2858.92
#2021-03-04|2805.40
#2021-03-05|2866.33
#2021-03-08|2891.21
#2021-03-09|2906.11
#2021-03-10|2919.87
#2021-03-11|2932.13
#2021-03-12|2936.95
#2021-03-15|2943.99
#2021-03-16|2971.22
#2021-03-17|2989.02
#2021-03-18|3021.10
#2021-03-19|2979.19
#2021-03-22|2874.46
#2021-03-23|2869.24
#2021-03-24|2903.15
#2021-03-25|2890.18
#2021-03-26|2919.78
#2021-03-29|2934.65
#2021-03-30|2944.79
#2021-03-31|2981.45
#2021-04-01|3013.45
#2021-04-02|3013.45
#2021-04-05|3028.50
#2021-04-06|2998.44
#2021-04-07|2992.74
#2021-04-08|2977.99
#2021-04-09|3000.74
#2021-04-12|2998.48
#2021-04-13|2977.98
#2021-04-14|2980.31
#2021-04-15|2986.55
#2021-04-16|3007.17
#2021-04-19|2986.26
#2021-04-20|2868.32
#2021-04-21|2883.93
#2021-04-22|2901.92
#2021-04-23|2898.03
#2021-04-26|2923.92
#2021-04-27|2910.27
#2021-04-28|2921.53
#2021-04-29|2924.70
#2021-04-30|2912.04
#2021-05-03|2937.15
#2021-05-04|2928.60
#2021-05-05|2979.66
#2021-05-06|2987.03
#2021-05-07|3049.40
#2021-05-10|3064.18
#2021-05-11|3039.17
#2021-05-12|3015.01
#2021-05-13|3046.33
#2021-05-14|3007.44
#2021-05-17|2980.13
#2021-05-18|2975.39
#2021-05-19|2964.40
#2021-05-20|2993.86
#2021-05-21|2977.96
#2021-05-24|2972.65
#2021-05-25|3004.84
#2021-05-26|3035.55
#2021-05-27|3064.75
#2021-05-28|3099.15
#2021-05-31|3066.46
#2021-06-01|3118.23
#2021-06-02|3079.09
#2021-06-03|3083.77
#2021-06-04|3091.20
#2021-06-07|3051.22
#2021-06-08|3075.36
#2021-06-09|3063.03
#2021-06-10|3059.08
#2021-06-11|3070.08
#2021-06-14|3082.59
#2021-06-15|3066.71
#2021-06-16|3030.25
#2021-06-17|2968.69
#2021-06-18|2908.82
#2021-06-21|2941.05
#2021-06-22|2936.90
#2021-06-23|2959.83
#2021-06-24|2960.31
#2021-06-25|2988.93
#2021-06-28|2960.51
#2021-06-29|2975.54
#2021-06-30|2961.96
#2021-07-01|2960.05
#2021-07-02|2978.14
#2021-07-05|2974.20
#2021-07-06|2927.88
#2021-07-07|2964.89
#2021-07-08|2897.36
#2021-07-09|2951.46
#2021-07-12|2919.79
#2021-07-13|2894.54
#2021-07-14|2891.24
#2021-07-15|2902.69
#2021-07-16|2871.44
#2021-07-19|2792.45
#2021-07-20|2829.22
#2021-07-21|2883.59
#2021-07-22|2906.07
#2021-07-23|2934.03
#2021-07-26|2919.09
#2021-07-27|2941.30
#2021-07-28|2925.45
#2021-07-29|2980.65
#2021-07-30|2997.36
#2021-08-02|2995.92
#2021-08-03|2977.10
#2021-08-04|2979.17
#2021-08-05|3001.95
#2021-08-06|2981.93
#2021-08-09|2973.61
#2021-08-10|2967.83
#2021-08-11|2998.81
#2021-08-12|2984.61
#2021-08-13|2970.29
#2021-08-16|2936.53
#2021-08-17|2915.69
#2021-08-18|2923.51
#2021-08-19|2910.79
#2021-08-20|2897.63
#2021-08-23|2941.56
#2021-08-24|2959.59
#2021-08-25|2958.69
#2021-08-26|2973.06
#2021-08-27|2992.94
#2021-08-30|2998.21
#2021-08-31|3039.14
#2021-09-01|3144.65
#2021-09-02|3203.94
#2021-09-03|3217.40
#2021-09-06|3210.22
#2021-09-07|3152.48
#2021-09-08|3137.52
#2021-09-09|3095.39
#2021-09-10|3082.67
#2021-09-13|3042.12
#2021-09-14|3010.01
#2021-09-15|3045.44
#2021-09-16|3011.53
#2021-09-17|3015.72
#2021-09-20|2933.10
#2021-09-21|2932.95
#2021-09-22|2942.77
#2021-09-23|2983.82
#2021-09-24|2963.14
#2021-09-27|2998.42
#2021-09-28|2955.32
#2021-09-29|2952.55
#2021-09-30|2943.41
#2021-10-01|2976.08
#2021-10-04|2968.89
#2021-10-05|2997.27
#2021-10-06|2994.14
#2021-10-07|3006.89
#2021-10-08|3029.38
#2021-10-11|3027.92
#2021-10-12|3014.59
#2021-10-13|3069.97
#2021-10-14|3140.57
#2021-10-15|3174.17
#2021-10-18|3195.16
#2021-10-19|3196.54
#2021-10-20|3296.87
#2021-10-21|3342.05
#2021-10-22|3384.46
#2021-10-25|3353.03
#2021-10-26|3347.25
#2021-10-27|3338.62
#2021-10-28|3374.83
#2021-10-29|3349.70
#2021-11-01|3358.88
#2021-11-02|3347.16
#2021-11-03|3352.59
#2021-11-04|3345.74
#2021-11-05|3376.51
#2021-11-08|3375.51
#2021-11-09|3382.65
#2021-11-10|3379.79
#2021-11-11|3333.07
#2021-11-12|3330.92
#2021-11-15|3309.76
#2021-11-16|3325.29
#2021-11-17|3260.61
#2021-11-18|3269.45
#2021-11-19|3274.09
#2021-11-22|3255.93
#2021-11-23|3268.43
#2021-11-24|3278.76
#2021-11-25|3284.94
#2021-11-26|3175.28
#2021-11-29|3179.85
#2021-11-30|3111.04
#2021-12-01|3119.17
#2021-12-02|3157.69
#2021-12-03|3140.04
#2021-12-06|3198.43
#2021-12-07|3268.33
#2021-12-08|3223.23
#2021-12-09|3206.13
#2021-12-10|3218.98
#2021-12-13|3131.89
#2021-12-14|3158.97
#2021-12-15|3191.42
#2021-12-16|3220.55
#2021-12-17|3203.49
#2021-12-20|3060.35
#2021-12-21|3092.96
#2021-12-22|3119.93
#2021-12-23|3124.93
#2021-12-24|3149.31
#2021-12-27|3151.41
#2021-12-28|3144.89
#2021-12-29|3150.91
#2021-12-30|3132.91
#2021-12-31|3174.75
#2022-01-03|3139.82
#2022-01-04|3184.02
#2022-01-05|3141.58
#2022-01-06|3154.70
#2022-01-07|3191.92
#2022-01-10|3168.66
#2022-01-11|3161.76
#2022-01-12|3198.89
#2022-01-13|3221.58
#2022-01-14|3217.42
#2022-01-17|3245.17
#2022-01-18|3161.62
#2022-01-19|3183.00
#2022-01-20|3205.70
#2022-01-21|3153.68
#2022-01-24|3108.09
#2022-01-25|3114.17
#2022-01-26|3092.53
#2022-01-27|3077.80
#2022-01-28|3061.81
#2022-01-31|3090.99
#2022-02-01|3108.79
#2022-02-02|3157.48
#2022-02-03|3087.90
#2022-02-04|3073.79
#2022-02-07|3052.10
#2022-02-08|3100.96
#2022-02-09|3173.55
#2022-02-10|3162.85
#2022-02-11|3114.85
#2022-02-14|3108.39
#2022-02-15|3165.70
#2022-02-16|3192.76
#2022-02-17|3161.57
#2022-02-18|3116.95
#2022-02-21|3116.34
#2022-02-22|3071.20
#2022-02-23|3006.66
#2022-02-24|3000.02
#2022-02-25|3074.86
#2022-02-28|3074.83
#2022-03-01|3017.84
#2022-03-02|3119.91
#2022-03-03|3161.16
#2022-03-04|3215.27
#2022-03-07|3203.16
#2022-03-08|3125.07
#2022-03-09|3188.67
#2022-03-10|3239.18
#2022-03-11|3221.84
#2022-03-14|3169.43
#2022-03-15|3161.58
#2022-03-16|3248.43
#2022-03-17|3281.20
#2022-03-18|3318.24
#2022-03-21|3359.71
#2022-03-22|3388.29
#2022-03-23|3387.44
#2022-03-24|3395.85
#2022-03-25|3405.73
#2022-03-28|3399.55
#2022-03-29|3422.18
#2022-03-30|3459.37
#2022-03-31|3407.12
#2022-04-01|3263.70
#2022-04-04|3301.21
#2022-04-05|3270.33
#2022-04-06|3226.53
#2022-04-07|3203.79
#2022-04-08|3144.09
#2022-04-11|3142.27
#2022-04-12|3130.16
#2022-04-13|3162.68
#2022-04-14|3203.67
#2022-04-15|3203.67
#2022-04-18|3183.12
#2022-04-19|3234.53
#2022-04-20|3274.83
#2022-04-21|3255.41
#2022-04-22|3120.00
#2022-04-25|3123.66
#2022-04-26|3059.76
#2022-04-27|3043.14
#2022-04-28|3098.74
#2022-04-29|3020.02
#2022-05-02|2980.82
#2022-05-03|2993.50
#2022-05-04|3079.62
#2022-05-05|3006.06
#2022-05-06|2973.61
#2022-05-09|2846.82
#2022-05-10|2808.58
#2022-05-11|2834.12
#2022-05-12|2818.81
#2022-05-13|2844.84
#2022-05-16|2865.55
#2022-05-17|2945.96
#2022-05-18|2897.60
#2022-05-19|2854.97
#2022-05-20|2860.65
#2022-05-23|2870.94
#2022-05-24|2827.74
#2022-05-25|2829.95
#2022-05-26|2889.16
#2022-05-27|2933.33
#2022-05-30|2959.66
#2022-05-31|2947.04
#2022-06-01|2998.44
#2022-06-02|3098.92
#2022-06-03|3068.81
#2022-06-06|3082.54
#2022-06-07|3070.59
#2022-06-08|3027.81
#2022-06-09|2986.86
#2022-06-10|2865.58
#2022-06-13|2815.31
#2022-06-14|2824.09
#2022-06-15|2837.33
#2022-06-16|2776.41
#2022-06-17|2770.48
#2022-06-20|2813.05
#2022-06-21|2830.38
#2022-06-22|2848.18
#2022-06-23|2830.25
#2022-06-24|2916.32
#2022-06-27|2922.07
#2022-06-28|2886.95
#2022-06-29|2919.35
#2022-06-30|2900.56
#2022-07-01|2895.40
#2022-07-04|2937.07
#2022-07-05|2918.97
#2022-07-06|2927.90
#2022-07-07|2958.98
#2022-07-08|2958.91
#2022-07-11|2937.07
#2022-07-12|2905.48
#2022-07-13|2889.66
#2022-07-14|2859.47
#2022-07-15|2903.96
#2022-07-18|2946.71
#2022-07-19|3022.42
#2022-07-20|3006.75
#2022-07-21|3044.40
#2022-07-22|3055.45
#2022-07-25|3072.15
#2022-07-26|3055.86
#2022-07-27|3138.33
#2022-07-28|3183.74
#2022-07-29|3254.25
#2022-08-01|3253.74
#2022-08-02|3207.96
#2022-08-03|3207.85
#2022-08-04|3263.86
#2022-08-05|3282.26
#2022-08-08|3279.04
#2022-08-09|3245.37
#2022-08-10|3304.66
#2022-08-11|3274.13
#2022-08-12|3289.78
#2022-08-15|3272.11
#2022-08-16|3307.02
#2022-08-17|3304.18
#2022-08-18|3295.16
#2022-08-19|3273.59
#2022-08-22|3228.20
#2022-08-23|3225.04
#2022-08-24|3232.98
#2022-08-25|3273.54
#2022-08-26|3206.90
#2022-08-29|3160.57
#2022-08-30|3066.46
#2022-08-31|3065.40
#2022-09-01|3015.81
#2022-09-02|3035.30
#2022-09-05|3022.47
#2022-09-06|3008.77
#2022-09-07|3055.66
#2022-09-08|3100.22
#2022-09-09|3178.28
#2022-09-12|3234.17
#2022-09-13|3154.38
#2022-09-14|3129.80
#2022-09-15|3089.20
#2022-09-16|3006.29
#2022-09-19|3038.44
#2022-09-20|3008.87
#2022-09-21|2960.61
#2022-09-22|2916.92
#2022-09-23|2857.02
#2022-09-26|2821.06
#2022-09-27|2792.79
#2022-09-28|2844.51
#2022-09-29|2821.38
#2022-09-30|2788.67
#2022-10-03|2896.05
#2022-10-04|2974.79
#2022-10-05|2922.34
#2022-10-06|2890.59
#2022-10-07|2840.46
#2022-10-10|2827.14
#2022-10-11|2788.34
#2022-10-12|2782.54
#2022-10-13|2825.72
#2022-10-14|2776.93
#2022-10-17|2873.84
#2022-10-18|2928.43
#2022-10-19|2911.80
#2022-10-20|2859.93
#2022-10-21|2895.48
#2022-10-24|2931.29
#2022-10-25|2979.25
#2022-10-26|3049.89
#2022-10-27|3051.21
#2022-10-28|3056.17
#2022-10-31|3053.80
#2022-11-01|3043.46
#2022-11-02|3010.35
#2022-11-03|2996.89
#2022-11-04|3066.98
#2022-11-07|3114.31
#2022-11-08|3138.86
#2022-11-09|3072.54
#2022-11-10|3177.47
#2022-11-11|3149.22
#2022-11-14|3139.74
#2022-11-15|3124.19
#2022-11-16|3175.19
#2022-11-17|3170.22
#2022-11-18|3197.51
#2022-11-21|3199.70
#2022-11-22|3244.99
#2022-11-23|3261.57
#2022-11-24|3276.13
#2022-11-25|3277.27
#2022-11-28|3267.69
#2022-11-29|3231.42
#2022-11-30|3276.07
#2022-12-01|3318.02
#2022-12-02|3297.04
#2022-12-05|3260.12
#2022-12-06|3201.71
#2022-12-07|3214.02
#2022-12-08|3238.17
#2022-12-09|3202.44
#2022-12-12|3226.58
#2022-12-13|3258.54
#2022-12-14|3216.15
#2022-12-15|3153.25
#2022-12-16|3106.84
#2022-12-19|3048.61
#2022-12-20|3058.49
#2022-12-21|3098.00
#2022-12-22|3055.33
#2022-12-23|3081.65
#2022-12-26|3081.65
#2022-12-27|3101.63
#2022-12-28|3050.57
#2022-12-29|3080.58
#2022-12-30|3053.74
#2023-01-02|3053.74
#2023-01-03|3069.22
#2023-01-04|3111.58
#2023-01-05|3049.38
#2023-01-06|3150.13
#2023-01-09|3182.51
#2023-01-10|3146.20
#2023-01-11|3181.18
#2023-01-12|3200.15
#2023-01-13|3230.72
#2023-01-16|3227.15
#2023-01-17|3258.72
#2023-01-18|3228.49
#2023-01-19|3177.60
#2023-01-20|3221.62
#2023-01-23|3245.23
#2023-01-24|3262.42
#2023-01-25|3139.35
#2023-01-26|3142.01
#2023-01-27|3157.85
#2023-01-30|3154.39
#2023-01-31|3187.91
#2023-02-01|3182.93
#2023-02-02|3228.35
#2023-02-03|3225.94
#2023-02-06|3175.98
#2023-02-07|3171.68
#2023-02-08|3180.81
#2023-02-09|3174.68
#2023-02-10|3228.56
#2023-02-13|3246.58
#2023-02-14|3239.51
#2023-02-15|3222.10
#2023-02-16|3196.95
#2023-02-17|3173.76
#2023-02-20|3182.37
#2023-02-21|3153.78
#2023-02-22|3133.34
#2023-02-23|3165.37
#2023-02-24|3133.41
#2023-02-27|3172.58
#2023-02-28|3131.58
#2023-03-01|3158.92
#2023-03-02|3200.88
#2023-03-03|3222.74
#2023-03-06|3200.02
#2023-03-07|3150.14
#2023-03-08|3153.26
#2023-03-09|3126.05
#2023-03-10|3090.68
#2023-03-13|3096.94
#2023-03-14|3091.73
#2023-03-15|3118.26
#2023-03-16|3204.46
#2023-03-17|3128.57
#2023-03-20|3137.37
#2023-03-21|3131.13
#2023-03-22|3102.46
#2023-03-23|3084.34
#2023-03-24|3069.03
#2023-03-27|3091.34
#2023-03-28|3107.69
#2023-03-29|3118.23
#2023-03-30|3148.96
#2023-03-31|3189.88
#2023-04-03|3203.41
#2023-04-04|3218.76
#2023-04-05|3143.04
#2023-04-06|3169.45
#2023-04-07|3169.45
#2023-04-10|3157.80
#2023-04-11|3184.67
#2023-04-12|3220.14
#2023-04-13|3238.53
#2023-04-14|3257.63
#2023-04-17|3262.37
#2023-04-18|3284.20
#2023-04-19|3291.54
#2023-04-20|3304.71
#2023-04-21|3308.60
#2023-04-24|3320.45
#2023-04-25|3222.88
#2023-04-26|3164.26
#2023-04-27|3185.31
#2023-04-28|3214.84
#2023-05-01|3238.83
#2023-05-02|3192.19
#2023-05-03|3204.20
#2023-05-04|3177.88
#2023-05-05|3262.97
#2023-05-08|3273.68
#2023-05-09|3262.68
#2023-05-10|3303.09
#2023-05-11|3266.84
#2023-05-12|3289.26
#2023-05-15|3309.86
#2023-05-16|3302.29
#2023-05-17|3279.44
#2023-05-18|3302.14
#2023-05-19|3302.18
#2023-05-22|3300.83
#2023-05-23|3199.10
#2023-05-24|3122.36
#2023-05-25|3126.26
#2023-05-26|3131.58
#2023-05-29|3149.98
#2023-05-30|3135.97
#2023-05-31|3089.23
#2023-06-01|3115.72
#2023-06-02|3207.42
#2023-06-05|3190.71
#2023-06-06|3157.75
#2023-06-07|3214.56
#2023-06-08|3175.18
#2023-06-09|3141.67
#2023-06-12|3130.18
#2023-06-13|3163.75
#2023-06-14|3202.33
#2023-06-15|3214.25
#2023-06-16|3234.00
#2023-06-19|3210.65
#2023-06-20|3189.25
#2023-06-21|3236.18
#2023-06-22|3270.00
#2023-06-23|3232.12
#2023-06-26|3241.87
#2023-06-27|3273.74
#2023-06-28|3244.74
#2023-06-29|3266.28
#2023-06-30|3317.13
#2023-07-03|3316.75
#2023-07-04|3331.30
#2023-07-05|3288.51
#2023-07-06|3231.87
#2023-07-07|3203.22
#2023-07-10|3204.27
#2023-07-11|3204.30
#2023-07-12|3257.41
#2023-07-13|3290.22
#2023-07-14|3304.07
#2023-07-17|3279.71
#2023-07-18|3291.39
#2023-07-19|3304.37
#2023-07-20|3295.03
#2023-07-21|3319.63
#2023-07-24|3333.41
#2023-07-25|3339.67
#2023-07-26|3360.26
#2023-07-27|3348.83
#2023-07-28|3376.45
#2023-07-31|3379.50
#2023-08-01|3340.06
#2023-08-02|3279.71
#2023-08-03|3293.24
#2023-08-04|3300.17
#2023-08-07|3296.22
#2023-08-08|3282.27
#2023-08-09|3318.79
#2023-08-10|3308.06
#2023-08-11|3322.60
#2023-08-14|3292.99
#2023-08-15|3236.23
#2023-08-16|3232.75
#2023-08-17|3225.16
#2023-08-18|3220.81
#2023-08-21|3202.18
#2023-08-22|3197.61
#2023-08-23|3221.89
#2023-08-24|3192.48
#2023-08-25|3196.69
#2023-08-28|3210.55
#2023-08-29|3229.35
#2023-08-30|3266.94
#2023-08-31|3236.54
#2023-09-01|3269.88
#2023-09-04|3265.44
#2023-09-05|3229.52
#2023-09-06|3178.24
#2023-09-07|3152.93
#2023-09-08|3137.56
#2023-09-11|3169.22
#2023-09-12|3174.54
#2023-09-13|3203.46
#2023-09-14|3284.17
#2023-09-15|3290.32
#2023-09-18|3274.08
#2023-09-19|3238.52
#2023-09-20|3243.81
#2023-09-21|3150.57
#2023-09-22|3166.92
#2023-09-25|3175.37
#2023-09-26|3124.13
#2023-09-27|3084.98
#2023-09-28|3125.46
#2023-09-29|3116.17
#2023-10-02|3046.21
#2023-10-03|3041.37
#2023-10-04|3038.48
#2023-10-05|3041.64
#2023-10-06|3050.23
#2023-10-09|3069.25
#2023-10-10|3083.75
#2023-10-11|3103.69
#2023-10-12|3062.47
#2023-10-13|3040.80
#2023-10-16|3075.37
#2023-10-17|3065.50
#2023-10-18|2985.11
#2023-10-19|2971.74
#2023-10-20|2985.93
#2023-10-23|2965.08
#2023-10-24|2930.52
#2023-10-25|2938.12
#2023-10-26|2916.30
#2023-10-27|2905.35
#2023-10-30|2955.65
#2023-10-31|2949.38
#2023-11-01|2976.69
#2023-11-02|3031.42
#2023-11-03|3092.61
#2023-11-06|3087.87
#2023-11-07|3059.91
#2023-11-08|3068.07
#2023-11-09|3062.30
#2023-11-10|3042.28
#2023-11-13|3050.52
#2023-11-14|3099.91
#2023-11-15|3116.65
#2023-11-16|3111.06
#2023-11-17|3115.72
#2023-11-20|3109.93
#2023-11-21|3094.45
#2023-11-22|3077.73
#2023-11-23|3111.88
#2023-11-24|3128.74
#2023-11-27|3050.65
#2023-11-28|3067.19
#2023-11-29|3099.31
#2023-11-30|3139.10
#2023-12-01|3221.06
#2023-12-04|3214.89
#2023-12-05|3181.88
#2023-12-06|3209.08
#2023-12-07|3202.43
#2023-12-08|3193.49
#2023-12-11|3203.90
#2023-12-12|3208.22
#2023-12-13|3232.87
#2023-12-14|3291.65
#2023-12-15|3272.79
#2023-12-18|3279.44
#2023-12-19|3334.64
#2023-12-20|3315.49
#2023-12-21|3354.07
#2023-12-22|3393.49
#2023-12-25|3393.49
#2023-12-26|3409.68
#2023-12-27|3421.07
#2023-12-28|3418.67
#2023-12-29|3431.30
#2024-01-01|3431.30
#2024-01-02|3398.65
#2024-01-03|3384.35
#2024-01-04|3405.68
#2024-01-05|3400.89
#2024-01-08|3388.07
#2024-01-09|3366.21
#2024-01-10|3388.15
#2024-01-11|3354.47
#2024-01-12|3395.70
#2024-01-15|3377.11
#2024-01-16|3374.73
#2024-01-17|3309.62
#2024-01-18|3357.75
#2024-01-19|3392.94
#2024-01-22|3389.47
#2024-01-23|3392.01
#2024-01-24|3369.97
#2024-01-25|3376.48
#2024-01-26|3388.73
#2024-01-29|3398.99
#2024-01-30|3411.92
#2024-01-31|3436.28
#2024-02-01|3491.13
#2024-02-02|3495.16
#2024-02-05|3471.66
#2024-02-06|3513.46
#2024-02-07|3559.57
#2024-02-08|3549.85
#2024-02-09|3555.74
#2024-02-12|3542.23
#2024-02-13|3473.87
#2024-02-14|3546.26
#2024-02-15|3581.20
#2024-02-16|3584.04
#2024-02-19|3581.12
#2024-02-20|3558.24
#2024-02-21|3570.24
#2024-02-22|3637.20
#2024-02-23|3649.19
#2024-02-26|3647.79
#2024-02-27|3641.88
#2024-02-28|3600.79
#2024-02-29|3601.43
#2024-03-01|3634.44
#2024-03-04|3628.54
#2024-03-05|3630.03
#2024-03-06|3637.81
#2024-03-07|3704.79
#2024-03-08|3710.91
#2024-03-11|3692.79
#2024-03-12|3728.70
#2024-03-13|3747.63
#2024-03-14|3697.59
#2024-03-15|3700.18
#2024-03-18|3714.86
#2024-03-19|3679.87
#2024-03-20|3729.16
#2024-03-21|3761.86
#2024-03-22|3741.81
#2024-03-25|3684.86
#2024-03-26|3689.85
#2024-03-27|3720.54
#2024-03-28|3720.31
#2024-03-29|3720.31
#2024-04-01|3705.07
#2024-04-02|3665.34
#2024-04-03|3674.31
#2024-04-04|3664.45
#2024-04-05|3666.15
#2024-04-08|3689.70
#2024-04-09|3706.39
#2024-04-10|3682.63
#2024-04-11|3629.60
#2024-04-12|3611.93
#2024-04-15|3600.85
#2024-04-16|3561.09
#2024-04-17|3536.49
#2024-04-18|3547.14
#2024-04-19|3564.14
#2024-04-22|3603.73
#2024-04-23|3645.94
#2024-04-24|3481.76
#2024-04-25|3492.41
#2024-04-26|3498.27
#2024-04-29|3478.86
#2024-04-30|3395.69
#2024-05-01|3374.87
#2024-05-02|3427.71
#2024-05-03|3460.21
#2024-05-06|3532.62
#2024-05-07|3516.96
#2024-05-08|3531.48
#2024-05-09|3543.62
#2024-05-10|3557.55
#2024-05-13|3540.24
#2024-05-14|3524.57
#2024-05-15|3503.77
#2024-05-16|3517.27
#2024-05-17|3526.35
#2024-05-20|3526.35
#2024-05-21|3505.98
#2024-05-22|3498.86
#2024-05-23|3466.23
#2024-05-24|3482.05
#2024-05-27|3503.45
#2024-05-28|3416.76
#2024-05-29|3369.68
#2024-05-30|3397.96
#2024-05-31|3471.83
#2024-06-03|3427.72
#2024-06-04|3418.14
#2024-06-05|3443.40
#2024-06-06|3463.42
#2024-06-07|3432.77
#2024-06-10|3417.74
#2024-06-11|3401.17
#2024-06-12|3418.79
#2024-06-13|3383.67
#2024-06-14|3391.47
#2024-06-17|3397.61
#2024-06-18|3378.67
#2024-06-19|3344.34
#2024-06-20|3384.68
#2024-06-21|3379.03
#2024-06-24|3425.70
#2024-06-25|3410.48
#2024-06-26|3425.26
#2024-06-27|3422.64
#2024-06-28|3422.74
#2024-07-01|3410.77
#2024-07-02|3410.19
#2024-07-03|3491.43
#2024-07-04|3490.18
#2024-07-05|3447.95
#2024-07-08|3441.50
#2024-07-09|3391.92
#2024-07-10|3482.77
#2024-07-11|3529.59
#2024-07-12|3544.17
#2024-07-15|3562.88
#2024-07-16|3603.07
#2024-07-17|3584.62
#2024-07-18|3556.93
#2024-07-19|3548.43
#2024-07-22|3570.15
#2024-07-23|3530.30
#2024-07-24|3474.89
#2024-07-25|3442.75
#2024-07-26|3483.47
#2024-07-29|3474.05
#2024-07-30|3476.19
#2024-07-31|3525.70
#2024-08-01|3432.19
#2024-08-02|3363.62
#2024-08-05|3367.75
#2024-08-06|3325.68
#2024-08-07|3306.53
#2024-08-08|3332.94
#2024-08-09|3316.05
#2024-08-12|3305.06
#2024-08-13|3324.07
#2024-08-14|3357.17
#2024-08-15|3417.89
#2024-08-16|3391.14
#2024-08-19|3414.36
#2024-08-20|3413.36
#2024-08-21|3434.19
#2024-08-22|3450.04
#2024-08-23|3509.18
#2024-08-26|3534.64
#2024-08-27|3529.45
#2024-08-28|3511.56
#2024-08-29|3500.86
#2024-08-30|3518.57
#2024-09-02|3514.14
#2024-09-03|3517.71
#2024-09-04|3543.77
#2024-09-05|3509.22
#2024-09-06|3479.21
#2024-09-09|3528.56
#2024-09-10|3505.84
#2024-09-11|3546.69
#2024-09-12|3596.74
#2024-09-13|3589.07
#2024-09-16|3624.78
#2024-09-17|3602.27
#2024-09-18|3573.48
#2024-09-19|3620.07
#2024-09-20|3578.56
#2024-09-23|3583.44
#2024-09-24|3604.27
#2024-09-25|3569.56
#2024-09-26|3589.34
#2024-09-27|3582.16
#2024-09-30|3592.37
#2024-10-01|3560.85
#2024-10-02|3541.88
#2024-10-03|3504.26
#2024-10-04|3499.89
#2024-10-07|3477.36
#2024-10-08|3468.83
#2024-10-09|3488.53
#2024-10-10|3497.64
#2024-10-11|3538.80
#2024-10-14|3534.69
#2024-10-15|3525.40
#2024-10-16|3536.42
#2024-10-17|3518.82
#2024-10-18|3493.20
#2024-10-21|3456.08
#2024-10-22|3458.54
#2024-10-23|3437.73
#2024-10-24|3423.62
#2024-10-25|3402.29
#2024-10-28|3419.03
#2024-10-29|3416.10
#2024-10-30|3403.49
#2024-10-31|3353.54
#2024-11-01|3367.98
#2024-11-04|3384.28
#2024-11-05|3414.58
#2024-11-06|3458.05
#2024-11-07|3470.22
#2024-11-08|3403.93
#2024-11-11|3411.69
#2024-11-12|3391.47
#2024-11-13|3376.16
#2024-11-14|3362.22
#2024-11-15|3301.55
#2024-11-18|3292.78
#2024-11-19|3284.25
#2024-11-20|3289.03
#2024-11-21|3366.49
#2024-11-22|3406.75
#2024-11-25|3421.39
#2024-11-26|3351.09
#2024-11-27|3376.56
#2024-11-28|3396.74
#2024-11-29|3415.87
#2024-12-02|3397.49
#2024-12-03|3367.66
#2024-12-04|3397.84
#2024-12-05|3397.13
#2024-12-06|3357.35
#2024-12-09|3357.22
#2024-12-10|3337.41
#2024-12-11|3340.12
#2024-12-12|3306.12
#2024-12-13|3280.13
#2024-12-16|3267.99
#2024-12-17|3245.91
#2024-12-18|3226.43
#2024-12-19|3171.19
#2024-12-20|3191.28
#2024-12-23|3217.31
#2024-12-24|3239.33
#2024-12-25|3239.33
#2024-12-26|3232.36
#2024-12-27|3211.71
#2024-12-30|3178.23
#2024-12-31|3199.46
#2025-01-01|3199.46
#2025-01-02|3210.64
#2025-01-03|3232.17
#2025-01-06|3260.22
#2025-01-07|3290.18
#2025-01-08|3244.04
#2025-01-09|3224.04
#2025-01-10|3190.20
#2025-01-13|3167.54
#2025-01-14|3189.10
#2025-01-15|3201.42
#2025-01-16|3213.39
#2025-01-17|3233.92
#2025-01-20|3277.75
#2025-01-21|3298.84
#2025-01-22|3352.35
#2025-01-23|3403.55
#2025-01-24|3393.61
#2025-01-27|3394.76
#2025-01-28|3353.96
#2025-01-29|3341.78
#2025-01-30|3370.61
#2025-01-31|3323.52
#2025-02-03|3161.54
#2025-02-04|3240.24
#2025-02-05|3302.49
#2025-02-06|3288.72
#2025-02-07|3250.39
#2025-02-10|3286.67
#2025-02-11|3286.17
#2025-02-12|3275.97
#2025-02-13|3296.07
#2025-02-14|3270.51
#2025-02-17|3265.90
#2025-02-18|3314.40
#2025-02-19|3305.42
#2025-02-20|3278.14
#2025-02-21|3259.45
#2025-02-24|3208.87
#2025-02-25|3242.00
#2025-02-26|3248.43
#2025-02-27|3203.65
#2025-02-28|3261.95
#2025-03-03|3187.82
#2025-03-04|3097.75
#2025-03-05|3170.84
#2025-03-06|3227.54
#2025-03-07|3205.65
#2025-03-10|3119.06
#2025-03-11|3043.32
#2025-03-12|3093.78
#2025-03-13|3055.28
#2025-03-14|3124.09
#2025-03-17|3145.37
#2025-03-18|3115.57
#2025-03-19|3133.63
#2025-03-20|3118.89
#2025-03-21|3067.00
#2025-03-24|3138.86
#2025-03-25|3110.61
#2025-03-26|3149.03
#2025-03-27|3110.91
#2025-03-28|3036.01
#2025-03-31|3045.17
#2025-04-01|3077.58
#2025-04-02|3136.19
#2025-04-03|3019.43
#2025-04-04|2999.61
#2025-04-07|2947.26
#2025-04-08|2894.55
#2025-04-09|3091.23
#2025-04-10|3023.28
#2025-04-11|3138.00
#2025-04-14|3162.76
#2025-04-15|3155.74
#2025-04-16|3131.73
#2025-04-17|3161.34
#2025-04-18|3161.34
#2025-04-21|3135.41
#2025-04-22|3116.69
#2025-04-23|3142.71
#2025-04-24|3150.64
#2025-04-25|3120.48
#2025-04-28|3104.70
#2025-04-29|3106.17
#2025-04-30|3128.03
#2025-05-01|3130.44
#2025-05-02|3248.22
#2025-05-05|3193.04
#2025-05-06|3180.40
#2025-05-07|3227.25
#2025-05-08|3258.68
#2025-05-09|3238.10
#2025-05-12|3333.19
#2025-05-13|3359.10
#2025-05-14|3431.02
#2025-05-15|3478.32
#2025-05-16|3497.10
#2025-05-19|3509.90
#2025-05-20|3501.91
#2025-05-21|3474.71
#2025-05-22|3463.73
#2025-05-23|3455.25
#2025-05-26|3494.98
#2025-05-27|3498.61
#2025-05-28|3486.80
#2025-05-29|3487.83
#2025-05-30|3495.71
#2025-06-02|3506.30
#2025-06-03|3518.20
#2025-06-04|3525.47
#2025-06-05|3513.88
#2025-06-06|3512.86
#2025-06-09|3510.18
#2025-06-10|3516.17
#2025-06-11|3503.61
#2025-06-12|3524.72
#2025-06-13|3487.11
#2025-06-16|3532.17
#2025-06-17|3475.62
#2025-06-18|3459.56
#2025-06-19|3455.29
#2025-06-20|3454.48
#2025-06-23|3458.77
#2025-06-24|3461.87
#2025-06-25|3420.09
#2025-06-26|3479.97
#2025-06-27|3487.25
#2025-06-30|3509.49
#2025-07-01|3506.80
#2025-07-02|3570.98
#2025-07-03|3584.56
#2025-07-04|3571.41
#2025-07-07|3527.22
#2025-07-08|3557.28
#2025-07-09|3566.61
#2025-07-10|3597.28
#2025-07-11|3568.48
#2025-07-14|3568.65
#2025-07-15|3548.21
#2025-07-16|3530.84
#2025-07-17|3523.60
#2025-07-18|3465.66
#2025-07-21|3457.57
#2025-07-22|3470.58
#2025-07-23|3426.43
#2025-07-24|3404.27
#2025-07-25|3417.83
#2025-07-28|3387.30
#2025-07-29|3389.68
#2025-07-30|3371.49
#2025-07-31|3324.28
#2025-08-01|3293.14
#2025-08-04|3297.21
#2025-08-05|3360.87
#2025-08-06|3384.00
#2025-08-07|3325.38
#2025-08-08|3335.21
#2025-08-11|3329.50
#2025-08-12|3362.34
#2025-08-13|3372.16
#2025-08-14|3318.84
#2025-08-15|3325.15
#2025-08-18|3310.21
#2025-08-19|3354.67
#2025-08-20|3323.91
#2025-08-21|3315.97
#2025-08-22|3378.16
#2025-08-25|3330.66
#2025-08-26|3389.88
#2025-08-27|3400.17
#2025-08-28|3394.08
#2025-08-29|3399.77
#2025-09-01|3394.95
#2025-09-02|3385.00
#2025-09-03|3400.05
#2025-09-04|3404.58
#2025-09-05|3401.52
#2025-09-08|3375.62
#2025-09-09|3340.82
#2025-09-10|3333.35
#2025-09-11|3395.64
#2025-09-12|3368.12
#2025-09-15|3404.25
#2025-09-16|3416.71
#2025-09-17|3383.82
#2025-09-18|3376.91
#2025-09-19|3397.60
#2025-09-22|3382.64
#2025-09-23|3325.89
#2025-09-24|3326.55
#2025-09-25|3332.59
#2025-09-26|3317.00
#2025-09-29|3333.68
#2025-09-30|3364.20
#2025-10-01|3371.08
#2025-10-02|3389.05
#2025-10-03|3441.09
#2025-10-06|3437.56
#2025-10-07|3434.90
#2025-10-08|3441.41
#2025-10-09|3391.29
#2025-10-10|3356.54
#2025-10-13|3348.28
#2025-10-14|3406.79
#2025-10-15|3429.71
#2025-10-16|3372.42
#2025-10-17|3383.03
#2025-10-20|3403.89
#2025-10-21|3397.57
#2025-10-22|3415.59
#2025-10-23|3415.22
#2025-10-24|3395.67
#2025-10-27|3387.27
#2025-10-28|3388.31
#2025-10-29|3356.17
#2025-10-30|3325.51
#2025-10-31|3347.10
#2025-11-03|3333.71
#2025-11-04|3290.22
#2025-11-05|3305.52
#2025-11-06|3235.59
#2025-11-07|3270.63
#2025-11-10|3276.24
#2025-11-11|3306.28
#2025-11-12|3370.09
#2025-11-13|3309.80
#2025-11-14|3298.02
#2025-11-17|3256.94
#2025-11-18|3209.56
#2025-11-19|3221.22
#2025-11-20|3190.33
#2025-11-21|3198.21
#2025-11-24|3197.39
#2025-11-25|3252.82
#2025-11-26|3285.15
#2025-11-27|3289.83
#2025-11-28|3325.17
#2025-12-01|3305.17
#2025-12-02|3292.30
#2025-12-03|3356.29
#2025-12-04|3365.79
#2025-12-05|3348.08
#2025-12-08|3366.63
#2025-12-09|3338.58
#2025-12-10|3352.92
#2025-12-11|3385.49
#2025-12-12|3382.51
#2025-12-15|3381.38
#2025-12-16|3356.01
#2025-12-17|3344.58
#2025-12-18|3394.57
#2025-12-19|3391.95
#2025-12-22|3428.64
#2025-12-23|3441.83
#2025-12-24|3445.60
#2025-12-25|3445.60
#2025-12-26|3448.12
#2025-12-29|3456.78
#2025-12-30|3430.04
#2025-12-31|3417.07
#2026-01-01|3417.07
#2026-01-02|3459.80
#2026-01-05|3443.82
#2026-01-06|3474.59
#2026-01-07|3372.62
#2026-01-08|3419.07
#2026-01-09|3431.95
#2026-01-12|3440.65
#2026-01-13|3404.80
#2026-01-14|3431.54
#2026-01-15|3473.67
#2026-01-16|3500.82
#2026-01-19|3512.17
#2026-01-20|3423.51
#2026-01-21|3487.67
#2026-01-22|3505.00
#2026-01-23|3498.82
#2026-01-26|3480.49
#2026-01-27|3511.91
#2026-01-28|3479.95
#2026-01-29|3527.45
#2026-01-30|3463.37
#2026-02-02|3466.73
#2026-02-03|3510.35
#2026-02-04|3585.78
#2026-02-05|3560.22
#2026-02-06|3636.38
#2026-02-09|3675.86
#2026-02-10|3744.70
#2026-02-11|3718.09
#2026-02-12|3636.27
#2026-02-13|3634.50
#2026-02-16|3635.83
#2026-02-17|3652.04
#2026-02-18|3678.54
#2026-02-19|3717.12
#2026-02-20|3738.20
#2026-02-23|3692.04
#2026-02-24|3736.47
#2026-02-25|3718.07
#2026-02-26|3790.46
#2026-02-27|3814.54
#2026-03-02|3838.81
#2026-03-03|3787.44
#2026-03-04|3771.81
#2026-03-05|3713.75
#2026-03-06|3621.24
#2026-03-09|3653.40
#2026-03-10|3646.55
#2026-03-11|3629.89
#2026-03-12|3547.97
#2026-03-13|3548.55
#2026-03-16|3588.83
#2026-03-17|3536.30
#2026-03-18|3495.51
#2026-03-19|3438.73
#2026-03-20|3404.69
#2026-03-23|3485.87
#2026-03-24|3466.66
#2026-03-25|3510.49
#2026-03-26|3453.53
#2026-03-27|3422.74
#2026-03-30|3403.42
#2026-03-31|3459.42
#2026-04-01|3499.86
#2026-04-02|3496.86
#2026-04-03|3496.86
#2026-04-06|3528.55