Table Data - NASDAQ N America Index
| Title | NASDAQ N America Index |
|---|---|
| Series ID | NASDAQNQNA |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-16 |
| Last Updated | 2026-04-16 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 717.46 |
| 2001-04-02 | 706.71 |
| 2001-04-03 | 680.94 |
| 2001-04-04 | 679.07 |
| 2001-04-05 | 710.25 |
| 2001-04-06 | 695.88 |
| 2001-04-09 | 702.05 |
| 2001-04-10 | 722.19 |
| 2001-04-11 | 721.12 |
| 2001-04-12 | 732.61 |
| 2001-04-13 | . |
| 2001-04-16 | 729.38 |
| 2001-04-17 | 737.36 |
| 2001-04-18 | 765.60 |
| 2001-04-19 | 776.73 |
| 2001-04-20 | 770.65 |
| 2001-04-23 | 757.86 |
| 2001-04-24 | 749.14 |
| 2001-04-25 | 761.44 |
| 2001-04-26 | 765.46 |
| 2001-04-27 | 776.87 |
| 2001-04-30 | 776.84 |
| 2001-05-01 | 787.04 |
| 2001-05-02 | 789.03 |
| 2001-05-03 | 776.96 |
| 2001-05-04 | 787.83 |
| 2001-05-07 | 785.63 |
| 2001-05-08 | 785.05 |
| 2001-05-09 | 781.61 |
| 2001-05-10 | 781.13 |
| 2001-05-11 | 775.33 |
| 2001-05-14 | 776.45 |
| 2001-05-15 | 777.67 |
| 2001-05-16 | 799.67 |
| 2001-05-17 | 804.49 |
| 2001-05-18 | 806.64 |
| 2001-05-21 | 821.07 |
| 2001-05-22 | 819.18 |
| 2001-05-23 | 805.12 |
| 2001-05-24 | 808.46 |
| 2001-05-25 | 800.29 |
| 2001-05-28 | . |
| 2001-05-29 | 792.22 |
| 2001-05-30 | 778.62 |
| 2001-05-31 | 784.35 |
| 2001-06-01 | 788.70 |
| 2001-06-04 | 792.97 |
| 2001-06-05 | 804.07 |
| 2001-06-06 | 796.16 |
| 2001-06-07 | 800.27 |
| 2001-06-08 | 792.61 |
| 2001-06-11 | 785.37 |
| 2001-06-12 | 785.77 |
| 2001-06-13 | 777.95 |
| 2001-06-14 | 763.34 |
| 2001-06-15 | 760.02 |
| 2001-06-18 | 755.77 |
| 2001-06-19 | 757.34 |
| 2001-06-20 | 764.97 |
| 2001-06-21 | 772.59 |
| 2001-06-22 | 765.02 |
| 2001-06-25 | 761.17 |
| 2001-06-26 | 760.79 |
| 2001-06-27 | 758.41 |
| 2001-06-28 | 768.02 |
| 2001-06-29 | 770.44 |
| 2001-07-02 | 775.21 |
| 2001-07-03 | 773.90 |
| 2001-07-04 | . |
| 2001-07-05 | 764.31 |
| 2001-07-06 | 746.98 |
| 2001-07-09 | 749.78 |
| 2001-07-10 | 738.96 |
| 2001-07-11 | 737.18 |
| 2001-07-12 | 754.25 |
| 2001-07-13 | 758.48 |
| 2001-07-16 | 749.41 |
| 2001-07-17 | 757.75 |
| 2001-07-18 | 752.92 |
| 2001-07-19 | 756.97 |
| 2001-07-20 | 754.99 |
| 2001-07-23 | 743.63 |
| 2001-07-24 | 731.62 |
| 2001-07-25 | 741.67 |
| 2001-07-26 | 750.17 |
| 2001-07-27 | 752.64 |
| 2001-07-30 | 751.91 |
| 2001-07-31 | 755.93 |
| 2001-08-01 | 759.29 |
| 2001-08-02 | 761.92 |
| 2001-08-03 | 758.58 |
| 2001-08-06 | 750.28 |
| 2001-08-07 | 751.64 |
| 2001-08-08 | 738.92 |
| 2001-08-09 | 738.83 |
| 2001-08-10 | 742.26 |
| 2001-08-13 | 744.10 |
| 2001-08-14 | 741.68 |
| 2001-08-15 | 736.57 |
| 2001-08-16 | 738.29 |
| 2001-08-17 | 726.72 |
| 2001-08-20 | 731.94 |
| 2001-08-21 | 723.76 |
| 2001-08-22 | 729.20 |
| 2001-08-23 | 727.38 |
| 2001-08-24 | 740.97 |
| 2001-08-27 | 738.29 |
| 2001-08-28 | 727.70 |
| 2001-08-29 | 720.33 |
| 2001-08-30 | 708.84 |
| 2001-08-31 | 711.67 |
| 2001-09-03 | . |
| 2001-09-04 | 711.20 |
| 2001-09-05 | 709.17 |
| 2001-09-06 | 694.45 |
| 2001-09-07 | 681.93 |
| 2001-09-10 | 684.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 649.27 |
| 2001-09-18 | 643.50 |
| 2001-09-19 | 632.60 |
| 2001-09-20 | 613.24 |
| 2001-09-21 | 601.77 |
| 2001-09-24 | 624.52 |
| 2001-09-25 | 629.24 |
| 2001-09-26 | 625.10 |
| 2001-09-27 | 632.43 |
| 2001-09-28 | 646.65 |
| 2001-10-01 | 643.91 |
| 2001-10-02 | 651.16 |
| 2001-10-03 | 665.24 |
| 2001-10-04 | 665.03 |
| 2001-10-05 | 665.19 |
| 2001-10-08 | 659.82 |
| 2001-10-09 | 656.65 |
| 2001-10-10 | 671.90 |
| 2001-10-11 | 683.73 |
| 2001-10-12 | 680.07 |
| 2001-10-15 | 679.24 |
| 2001-10-16 | 684.38 |
| 2001-10-17 | 671.28 |
| 2001-10-18 | 666.43 |
| 2001-10-19 | 670.09 |
| 2001-10-22 | 680.26 |
| 2001-10-23 | 677.15 |
| 2001-10-24 | 677.95 |
| 2001-10-25 | 687.44 |
| 2001-10-26 | 690.19 |
| 2001-10-29 | 674.21 |
| 2001-10-30 | 662.67 |
| 2001-10-31 | 663.45 |
| 2001-11-01 | 677.59 |
| 2001-11-02 | 679.20 |
| 2001-11-05 | 688.58 |
| 2001-11-06 | 698.48 |
| 2001-11-07 | 696.95 |
| 2001-11-08 | 697.88 |
| 2001-11-09 | 698.48 |
| 2001-11-12 | 697.80 |
| 2001-11-13 | 710.72 |
| 2001-11-14 | 712.93 |
| 2001-11-15 | 713.10 |
| 2001-11-16 | 711.67 |
| 2001-11-19 | 719.90 |
| 2001-11-20 | 714.11 |
| 2001-11-21 | 711.00 |
| 2001-11-22 | . |
| 2001-11-23 | 719.33 |
| 2001-11-26 | 724.42 |
| 2001-11-27 | 720.78 |
| 2001-11-28 | 708.24 |
| 2001-11-29 | 716.16 |
| 2001-11-30 | 715.58 |
| 2001-12-03 | 709.55 |
| 2001-12-04 | 719.63 |
| 2001-12-05 | 736.08 |
| 2001-12-06 | 734.94 |
| 2001-12-07 | 729.49 |
| 2001-12-10 | 718.35 |
| 2001-12-11 | 716.70 |
| 2001-12-12 | 716.73 |
| 2001-12-13 | 706.11 |
| 2001-12-14 | 708.46 |
| 2001-12-17 | 716.00 |
| 2001-12-18 | 721.91 |
| 2001-12-19 | 725.03 |
| 2001-12-20 | 718.54 |
| 2001-12-21 | 722.29 |
| 2001-12-24 | 722.43 |
| 2001-12-25 | . |
| 2001-12-26 | 726.01 |
| 2001-12-27 | 730.81 |
| 2001-12-28 | 733.73 |
| 2001-12-31 | 726.12 |
| 2002-01-01 | . |
| 2002-01-02 | 728.75 |
| 2002-01-03 | 735.48 |
| 2002-01-04 | 740.50 |
| 2002-01-07 | 735.64 |
| 2002-01-08 | 733.41 |
| 2002-01-09 | 730.11 |
| 2002-01-10 | 730.60 |
| 2002-01-11 | 724.05 |
| 2002-01-14 | 718.44 |
| 2002-01-15 | 722.31 |
| 2002-01-16 | 710.88 |
| 2002-01-17 | 717.72 |
| 2002-01-18 | 710.43 |
| 2002-01-21 | . |
| 2002-01-22 | 704.97 |
| 2002-01-23 | 710.96 |
| 2002-01-24 | 714.01 |
| 2002-01-25 | 714.94 |
| 2002-01-28 | 714.63 |
| 2002-01-29 | 696.37 |
| 2002-01-30 | 703.57 |
| 2002-01-31 | 713.18 |
| 2002-02-01 | 708.69 |
| 2002-02-04 | 691.77 |
| 2002-02-05 | 688.83 |
| 2002-02-06 | 684.09 |
| 2002-02-07 | 681.62 |
| 2002-02-08 | 692.20 |
| 2002-02-11 | 701.76 |
| 2002-02-12 | 699.53 |
| 2002-02-13 | 705.99 |
| 2002-02-14 | 704.33 |
| 2002-02-15 | 697.17 |
| 2002-02-18 | . |
| 2002-02-19 | 684.21 |
| 2002-02-20 | 693.12 |
| 2002-02-21 | 682.91 |
| 2002-02-22 | 688.22 |
| 2002-02-25 | 699.79 |
| 2002-02-26 | 700.42 |
| 2002-02-27 | 700.89 |
| 2002-02-28 | 698.85 |
| 2002-03-01 | 714.45 |
| 2002-03-04 | 729.19 |
| 2002-03-05 | 725.49 |
| 2002-03-06 | 735.65 |
| 2002-03-07 | 732.62 |
| 2002-03-08 | 737.25 |
| 2002-03-11 | 739.30 |
| 2002-03-12 | 737.45 |
| 2002-03-13 | 730.87 |
| 2002-03-14 | 730.51 |
| 2002-03-15 | 738.19 |
| 2002-03-18 | 739.22 |
| 2002-03-19 | 741.97 |
| 2002-03-20 | 731.09 |
| 2002-03-21 | 732.93 |
| 2002-03-22 | 730.11 |
| 2002-03-25 | 719.41 |
| 2002-03-26 | 723.37 |
| 2002-03-27 | 727.59 |
| 2002-03-28 | 729.52 |
| 2002-03-29 | . |
| 2002-04-01 | 728.88 |
| 2002-04-02 | 722.50 |
| 2002-04-03 | 715.40 |
| 2002-04-04 | 715.88 |
| 2002-04-05 | 713.95 |
| 2002-04-08 | 715.86 |
| 2002-04-09 | 711.67 |
| 2002-04-10 | 720.18 |
| 2002-04-11 | 704.23 |
| 2002-04-12 | 709.82 |
| 2002-04-15 | 705.35 |
| 2002-04-16 | 720.83 |
| 2002-04-17 | 719.31 |
| 2002-04-18 | 718.65 |
| 2002-04-19 | 719.13 |
| 2002-04-22 | 708.77 |
| 2002-04-23 | 704.69 |
| 2002-04-24 | 700.52 |
| 2002-04-25 | 699.43 |
| 2002-04-26 | 689.86 |
| 2002-04-29 | 683.29 |
| 2002-04-30 | 691.59 |
| 2002-05-01 | 697.02 |
| 2002-05-02 | 695.78 |
| 2002-05-03 | 689.23 |
| 2002-05-06 | 676.26 |
| 2002-05-07 | 673.57 |
| 2002-05-08 | 697.40 |
| 2002-05-09 | 687.39 |
| 2002-05-10 | 676.98 |
| 2002-05-13 | 688.43 |
| 2002-05-14 | 703.14 |
| 2002-05-15 | 700.58 |
| 2002-05-16 | 702.89 |
| 2002-05-17 | 707.87 |
| 2002-05-20 | 699.45 |
| 2002-05-21 | 691.76 |
| 2002-05-22 | 694.31 |
| 2002-05-23 | 702.06 |
| 2002-05-24 | 694.04 |
| 2002-05-27 | . |
| 2002-05-28 | 689.01 |
| 2002-05-29 | 684.31 |
| 2002-05-30 | 682.49 |
| 2002-05-31 | 684.25 |
| 2002-06-03 | 667.41 |
| 2002-06-04 | 666.85 |
| 2002-06-05 | 671.73 |
| 2002-06-06 | 658.87 |
| 2002-06-07 | 658.67 |
| 2002-06-10 | 659.80 |
| 2002-06-11 | 648.68 |
| 2002-06-12 | 651.73 |
| 2002-06-13 | 645.40 |
| 2002-06-14 | 644.45 |
| 2002-06-17 | 662.12 |
| 2002-06-18 | 662.17 |
| 2002-06-19 | 651.84 |
| 2002-06-20 | 643.48 |
| 2002-06-21 | 633.64 |
| 2002-06-24 | 634.91 |
| 2002-06-25 | 624.64 |
| 2002-06-26 | 622.30 |
| 2002-06-27 | 632.20 |
| 2002-06-28 | 633.50 |
| 2002-07-01 | 619.24 |
| 2002-07-02 | 605.15 |
| 2002-07-03 | 607.45 |
| 2002-07-04 | . |
| 2002-07-05 | 628.95 |
| 2002-07-08 | 621.41 |
| 2002-07-09 | 607.21 |
| 2002-07-10 | 588.61 |
| 2002-07-11 | 591.62 |
| 2002-07-12 | 588.51 |
| 2002-07-15 | 585.25 |
| 2002-07-16 | 577.08 |
| 2002-07-17 | 580.56 |
| 2002-07-18 | 565.29 |
| 2002-07-19 | 545.95 |
| 2002-07-22 | 528.58 |
| 2002-07-23 | 513.00 |
| 2002-07-24 | 540.54 |
| 2002-07-25 | 537.84 |
| 2002-07-26 | 545.93 |
| 2002-07-29 | 575.40 |
| 2002-07-30 | 578.13 |
| 2002-07-31 | 582.14 |
| 2002-08-01 | 566.29 |
| 2002-08-02 | 553.55 |
| 2002-08-05 | 535.10 |
| 2002-08-06 | 551.04 |
| 2002-08-07 | 560.83 |
| 2002-08-08 | 577.97 |
| 2002-08-09 | 579.64 |
| 2002-08-12 | 577.40 |
| 2002-08-13 | 565.21 |
| 2002-08-14 | 585.44 |
| 2002-08-15 | 592.29 |
| 2002-08-16 | 592.61 |
| 2002-08-19 | 605.25 |
| 2002-08-20 | 597.62 |
| 2002-08-21 | 605.12 |
| 2002-08-22 | 613.38 |
| 2002-08-23 | 599.49 |
| 2002-08-26 | 604.77 |
| 2002-08-27 | 595.72 |
| 2002-08-28 | 584.90 |
| 2002-08-29 | 585.70 |
| 2002-08-30 | 584.30 |
| 2002-09-02 | . |
| 2002-09-03 | 561.51 |
| 2002-09-04 | 571.20 |
| 2002-09-05 | 562.22 |
| 2002-09-06 | 572.04 |
| 2002-09-09 | 577.11 |
| 2002-09-10 | 581.08 |
| 2002-09-11 | 581.33 |
| 2002-09-12 | 567.52 |
| 2002-09-13 | 569.38 |
| 2002-09-16 | 569.93 |
| 2002-09-17 | 559.43 |
| 2002-09-18 | 556.38 |
| 2002-09-19 | 540.05 |
| 2002-09-20 | 541.26 |
| 2002-09-23 | 533.41 |
| 2002-09-24 | 525.31 |
| 2002-09-25 | 538.37 |
| 2002-09-26 | 547.44 |
| 2002-09-27 | 531.50 |
| 2002-09-30 | 525.19 |
| 2002-10-01 | 542.92 |
| 2002-10-02 | 530.21 |
| 2002-10-03 | 524.43 |
| 2002-10-04 | 512.53 |
| 2002-10-07 | 502.41 |
| 2002-10-08 | 509.51 |
| 2002-10-09 | 495.45 |
| 2002-10-10 | 512.37 |
| 2002-10-11 | 531.40 |
| 2002-10-14 | 535.11 |
| 2002-10-15 | 559.17 |
| 2002-10-16 | 545.71 |
| 2002-10-17 | 559.12 |
| 2002-10-18 | 561.69 |
| 2002-10-21 | 571.23 |
| 2002-10-22 | 564.80 |
| 2002-10-23 | 568.86 |
| 2002-10-24 | 561.26 |
| 2002-10-25 | 570.49 |
| 2002-10-28 | 566.15 |
| 2002-10-29 | 560.73 |
| 2002-10-30 | 566.60 |
| 2002-10-31 | 564.11 |
| 2002-11-01 | 574.01 |
| 2002-11-04 | 578.78 |
| 2002-11-05 | 582.35 |
| 2002-11-06 | 587.94 |
| 2002-11-07 | 574.98 |
| 2002-11-08 | 569.93 |
| 2002-11-11 | 558.26 |
| 2002-11-12 | 562.80 |
| 2002-11-13 | 562.23 |
| 2002-11-14 | 575.62 |
| 2002-11-15 | 579.36 |
| 2002-11-18 | 574.19 |
| 2002-11-19 | 569.78 |
| 2002-11-20 | 580.48 |
| 2002-11-21 | 592.89 |
| 2002-11-22 | 591.27 |
| 2002-11-25 | 593.49 |
| 2002-11-26 | 581.45 |
| 2002-11-27 | 597.21 |
| 2002-11-28 | . |
| 2002-11-29 | 595.65 |
| 2002-12-02 | 595.39 |
| 2002-12-03 | 586.54 |
| 2002-12-04 | 584.21 |
| 2002-12-05 | 577.95 |
| 2002-12-06 | 581.29 |
| 2002-12-09 | 568.72 |
| 2002-12-10 | 576.74 |
| 2002-12-11 | 577.10 |
| 2002-12-12 | 575.79 |
| 2002-12-13 | 568.12 |
| 2002-12-16 | 580.37 |
| 2002-12-17 | 575.84 |
| 2002-12-18 | 568.30 |
| 2002-12-19 | 564.23 |
| 2002-12-20 | 571.22 |
| 2002-12-23 | 572.86 |
| 2002-12-24 | 569.93 |
| 2002-12-25 | . |
| 2002-12-26 | 568.67 |
| 2002-12-27 | 559.75 |
| 2002-12-30 | 561.53 |
| 2002-12-31 | 562.43 |
| 2003-01-01 | . |
| 2003-01-02 | 579.83 |
| 2003-01-03 | 579.64 |
| 2003-01-06 | 591.83 |
| 2003-01-07 | 587.75 |
| 2003-01-08 | 579.61 |
| 2003-01-09 | 590.14 |
| 2003-01-10 | 590.47 |
| 2003-01-13 | 589.65 |
| 2003-01-14 | 592.69 |
| 2003-01-15 | 585.27 |
| 2003-01-16 | 583.52 |
| 2003-01-17 | 575.40 |
| 2003-01-20 | . |
| 2003-01-21 | 566.59 |
| 2003-01-22 | 561.62 |
| 2003-01-23 | 567.13 |
| 2003-01-24 | 551.97 |
| 2003-01-27 | 542.93 |
| 2003-01-28 | 549.48 |
| 2003-01-29 | 553.00 |
| 2003-01-30 | 541.55 |
| 2003-01-31 | 548.53 |
| 2003-02-03 | 550.74 |
| 2003-02-04 | 543.85 |
| 2003-02-05 | 541.05 |
| 2003-02-06 | 537.63 |
| 2003-02-07 | 532.07 |
| 2003-02-10 | 535.54 |
| 2003-02-11 | 531.91 |
| 2003-02-12 | 525.18 |
| 2003-02-13 | 523.93 |
| 2003-02-14 | 533.48 |
| 2003-02-17 | . |
| 2003-02-18 | 544.08 |
| 2003-02-19 | 540.33 |
| 2003-02-20 | 536.31 |
| 2003-02-21 | 543.12 |
| 2003-02-24 | 534.00 |
| 2003-02-25 | 537.58 |
| 2003-02-26 | 531.09 |
| 2003-02-27 | 537.16 |
| 2003-02-28 | 539.40 |
| 2003-03-03 | 535.71 |
| 2003-03-04 | 528.31 |
| 2003-03-05 | 532.20 |
| 2003-03-06 | 527.72 |
| 2003-03-07 | 531.66 |
| 2003-03-10 | 519.51 |
| 2003-03-11 | 515.22 |
| 2003-03-12 | 516.20 |
| 2003-03-13 | 532.71 |
| 2003-03-14 | 533.32 |
| 2003-03-17 | 551.25 |
| 2003-03-18 | 553.71 |
| 2003-03-19 | 557.61 |
| 2003-03-20 | 559.55 |
| 2003-03-21 | 571.39 |
| 2003-03-24 | 552.39 |
| 2003-03-25 | 559.00 |
| 2003-03-26 | 555.93 |
| 2003-03-27 | 555.38 |
| 2003-03-28 | 552.89 |
| 2003-03-31 | 544.01 |
| 2003-04-01 | 549.97 |
| 2003-04-02 | 563.58 |
| 2003-04-03 | 560.66 |
| 2003-04-04 | 561.45 |
| 2003-04-07 | 562.57 |
| 2003-04-08 | 561.24 |
| 2003-04-09 | 554.33 |
| 2003-04-10 | 557.24 |
| 2003-04-11 | 555.63 |
| 2003-04-14 | 565.73 |
| 2003-04-15 | 569.24 |
| 2003-04-16 | 563.14 |
| 2003-04-17 | 571.51 |
| 2003-04-18 | . |
| 2003-04-21 | 571.24 |
| 2003-04-22 | 582.80 |
| 2003-04-23 | 587.89 |
| 2003-04-24 | 583.17 |
| 2003-04-25 | 575.66 |
| 2003-04-28 | 585.37 |
| 2003-04-29 | 587.39 |
| 2003-04-30 | 587.72 |
| 2003-05-01 | 587.81 |
| 2003-05-02 | 596.66 |
| 2003-05-05 | 595.66 |
| 2003-05-06 | 600.48 |
| 2003-05-07 | 597.74 |
| 2003-05-08 | 592.21 |
| 2003-05-09 | 600.23 |
| 2003-05-12 | 607.72 |
| 2003-05-13 | 606.32 |
| 2003-05-14 | 605.31 |
| 2003-05-15 | 609.68 |
| 2003-05-16 | 608.14 |
| 2003-05-19 | 594.78 |
| 2003-05-20 | 594.40 |
| 2003-05-21 | 596.99 |
| 2003-05-22 | 602.47 |
| 2003-05-23 | 604.11 |
| 2003-05-26 | . |
| 2003-05-27 | 615.68 |
| 2003-05-28 | 616.26 |
| 2003-05-29 | 614.59 |
| 2003-05-30 | 623.98 |
| 2003-06-02 | 626.71 |
| 2003-06-03 | 628.74 |
| 2003-06-04 | 638.45 |
| 2003-06-05 | 642.18 |
| 2003-06-06 | 640.13 |
| 2003-06-09 | 632.31 |
| 2003-06-10 | 638.20 |
| 2003-06-11 | 646.68 |
| 2003-06-12 | 647.88 |
| 2003-06-13 | 641.15 |
| 2003-06-16 | 654.42 |
| 2003-06-17 | 655.13 |
| 2003-06-18 | 653.96 |
| 2003-06-19 | 644.29 |
| 2003-06-20 | 644.79 |
| 2003-06-23 | 635.25 |
| 2003-06-24 | 636.18 |
| 2003-06-25 | 632.81 |
| 2003-06-26 | 639.50 |
| 2003-06-27 | 634.43 |
| 2003-06-30 | 633.29 |
| 2003-07-01 | 637.63 |
| 2003-07-02 | 645.27 |
| 2003-07-03 | 641.09 |
| 2003-07-04 | . |
| 2003-07-07 | 652.55 |
| 2003-07-08 | 655.15 |
| 2003-07-09 | 652.52 |
| 2003-07-10 | 643.81 |
| 2003-07-11 | 649.57 |
| 2003-07-14 | 654.25 |
| 2003-07-15 | 651.40 |
| 2003-07-16 | 647.27 |
| 2003-07-17 | 638.53 |
| 2003-07-18 | 645.37 |
| 2003-07-21 | 636.80 |
| 2003-07-22 | 642.84 |
| 2003-07-23 | 643.80 |
| 2003-07-24 | 640.13 |
| 2003-07-25 | 649.88 |
| 2003-07-28 | 649.72 |
| 2003-07-29 | 645.90 |
| 2003-07-30 | 644.52 |
| 2003-07-31 | 646.36 |
| 2003-08-01 | 640.21 |
| 2003-08-04 | 640.76 |
| 2003-08-05 | 630.01 |
| 2003-08-06 | 629.81 |
| 2003-08-07 | 633.77 |
| 2003-08-08 | 636.02 |
| 2003-08-11 | 638.93 |
| 2003-08-12 | 645.59 |
| 2003-08-13 | 642.43 |
| 2003-08-14 | 646.16 |
| 2003-08-15 | 646.63 |
| 2003-08-18 | 652.99 |
| 2003-08-19 | 655.49 |
| 2003-08-20 | 654.31 |
| 2003-08-21 | 657.02 |
| 2003-08-22 | 650.24 |
| 2003-08-25 | 649.68 |
| 2003-08-26 | 651.72 |
| 2003-08-27 | 652.71 |
| 2003-08-28 | 657.12 |
| 2003-08-29 | 660.54 |
| 2003-09-01 | . |
| 2003-09-02 | 669.38 |
| 2003-09-03 | 671.82 |
| 2003-09-04 | 673.34 |
| 2003-09-05 | 669.40 |
| 2003-09-08 | 676.15 |
| 2003-09-09 | 671.17 |
| 2003-09-10 | 662.53 |
| 2003-09-11 | 665.99 |
| 2003-09-12 | 667.48 |
| 2003-09-15 | 664.97 |
| 2003-09-16 | 673.92 |
| 2003-09-17 | 672.16 |
| 2003-09-18 | 680.15 |
| 2003-09-19 | 679.04 |
| 2003-09-22 | 670.65 |
| 2003-09-23 | 674.76 |
| 2003-09-24 | 662.71 |
| 2003-09-25 | 657.59 |
| 2003-09-26 | 652.04 |
| 2003-09-29 | 658.16 |
| 2003-09-30 | 652.29 |
| 2003-10-01 | 666.01 |
| 2003-10-02 | 668.25 |
| 2003-10-03 | 674.65 |
| 2003-10-06 | 677.95 |
| 2003-10-07 | 681.41 |
| 2003-10-08 | 677.95 |
| 2003-10-09 | 681.56 |
| 2003-10-10 | 681.43 |
| 2003-10-13 | 686.48 |
| 2003-10-14 | 689.49 |
| 2003-10-15 | 687.12 |
| 2003-10-16 | 689.81 |
| 2003-10-17 | 682.25 |
| 2003-10-20 | 684.97 |
| 2003-10-21 | 686.86 |
| 2003-10-22 | 676.83 |
| 2003-10-23 | 677.86 |
| 2003-10-24 | 675.04 |
| 2003-10-27 | 677.69 |
| 2003-10-28 | 687.70 |
| 2003-10-29 | 689.77 |
| 2003-10-30 | 689.04 |
| 2003-10-31 | 690.82 |
| 2003-11-03 | 696.78 |
| 2003-11-04 | 694.02 |
| 2003-11-05 | 693.75 |
| 2003-11-06 | 697.61 |
| 2003-11-07 | 695.62 |
| 2003-11-10 | 690.57 |
| 2003-11-11 | 689.17 |
| 2003-11-12 | 698.18 |
| 2003-11-13 | 698.62 |
| 2003-11-14 | 693.20 |
| 2003-11-17 | 688.36 |
| 2003-11-18 | 682.66 |
| 2003-11-19 | 687.60 |
| 2003-11-20 | 682.45 |
| 2003-11-21 | 683.56 |
| 2003-11-24 | 694.49 |
| 2003-11-25 | 696.75 |
| 2003-11-26 | 699.66 |
| 2003-11-27 | . |
| 2003-11-28 | 700.38 |
| 2003-12-01 | 708.24 |
| 2003-12-02 | 706.67 |
| 2003-12-03 | 704.48 |
| 2003-12-04 | 706.22 |
| 2003-12-05 | 701.14 |
| 2003-12-08 | 705.64 |
| 2003-12-09 | 699.48 |
| 2003-12-10 | 697.54 |
| 2003-12-11 | 706.03 |
| 2003-12-12 | 708.61 |
| 2003-12-15 | 703.74 |
| 2003-12-16 | 707.26 |
| 2003-12-17 | 708.30 |
| 2003-12-18 | 716.77 |
| 2003-12-19 | 716.35 |
| 2003-12-22 | 718.99 |
| 2003-12-23 | 721.73 |
| 2003-12-24 | 720.86 |
| 2003-12-25 | . |
| 2003-12-26 | 722.31 |
| 2003-12-29 | 730.99 |
| 2003-12-30 | 731.26 |
| 2003-12-31 | 731.72 |
| 2004-01-01 | . |
| 2004-01-02 | 730.77 |
| 2004-01-05 | 739.57 |
| 2004-01-06 | 740.76 |
| 2004-01-07 | 742.45 |
| 2004-01-08 | 745.76 |
| 2004-01-09 | 740.88 |
| 2004-01-12 | 744.80 |
| 2004-01-13 | 741.23 |
| 2004-01-14 | 746.40 |
| 2004-01-15 | 747.16 |
| 2004-01-16 | 752.38 |
| 2004-01-19 | . |
| 2004-01-20 | 754.05 |
| 2004-01-21 | 758.18 |
| 2004-01-22 | 755.69 |
| 2004-01-23 | 754.56 |
| 2004-01-26 | 762.67 |
| 2004-01-27 | 755.97 |
| 2004-01-28 | 745.33 |
| 2004-01-29 | 746.61 |
| 2004-01-30 | 745.63 |
| 2004-02-02 | 747.85 |
| 2004-02-03 | 748.03 |
| 2004-02-04 | 740.73 |
| 2004-02-05 | 742.37 |
| 2004-02-06 | 752.51 |
| 2004-02-09 | 751.92 |
| 2004-02-10 | 756.14 |
| 2004-02-11 | 763.39 |
| 2004-02-12 | 760.04 |
| 2004-02-13 | 755.97 |
| 2004-02-16 | . |
| 2004-02-17 | 763.27 |
| 2004-02-18 | 759.97 |
| 2004-02-19 | 755.52 |
| 2004-02-20 | 752.76 |
| 2004-02-23 | 749.39 |
| 2004-02-24 | 749.09 |
| 2004-02-25 | 752.81 |
| 2004-02-26 | 754.90 |
| 2004-02-27 | 755.81 |
| 2004-03-01 | 763.59 |
| 2004-03-02 | 759.35 |
| 2004-03-03 | 760.23 |
| 2004-03-04 | 763.43 |
| 2004-03-05 | 765.71 |
| 2004-03-08 | 759.31 |
| 2004-03-09 | 754.61 |
| 2004-03-10 | 743.12 |
| 2004-03-11 | 732.68 |
| 2004-03-12 | 742.04 |
| 2004-03-15 | 730.96 |
| 2004-03-16 | 734.55 |
| 2004-03-17 | 743.21 |
| 2004-03-18 | 742.03 |
| 2004-03-19 | 735.01 |
| 2004-03-22 | 724.76 |
| 2004-03-23 | 724.12 |
| 2004-03-24 | 721.86 |
| 2004-03-25 | 733.98 |
| 2004-03-26 | 734.02 |
| 2004-03-29 | 743.48 |
| 2004-03-30 | 747.30 |
| 2004-03-31 | 747.30 |
| 2004-04-01 | 751.99 |
| 2004-04-02 | 758.74 |
| 2004-04-05 | 764.23 |
| 2004-04-06 | 761.76 |
| 2004-04-07 | 758.09 |
| 2004-04-08 | 756.81 |
| 2004-04-09 | . |
| 2004-04-12 | 759.98 |
| 2004-04-13 | 748.71 |
| 2004-04-14 | 746.34 |
| 2004-04-15 | 746.49 |
| 2004-04-16 | 750.14 |
| 2004-04-19 | 751.68 |
| 2004-04-20 | 740.36 |
| 2004-04-21 | 744.35 |
| 2004-04-22 | 754.83 |
| 2004-04-23 | 754.53 |
| 2004-04-26 | 752.33 |
| 2004-04-27 | 753.12 |
| 2004-04-28 | 741.79 |
| 2004-04-29 | 735.08 |
| 2004-04-30 | 730.64 |
| 2004-05-03 | 736.80 |
| 2004-05-04 | 739.16 |
| 2004-05-05 | 740.82 |
| 2004-05-06 | 735.17 |
| 2004-05-07 | 723.91 |
| 2004-05-10 | 713.89 |
| 2004-05-11 | 720.44 |
| 2004-05-12 | 721.14 |
| 2004-05-13 | 720.32 |
| 2004-05-14 | 719.58 |
| 2004-05-17 | 712.10 |
| 2004-05-18 | 717.23 |
| 2004-05-19 | 716.18 |
| 2004-05-20 | 716.42 |
| 2004-05-21 | 719.48 |
| 2004-05-24 | 721.80 |
| 2004-05-25 | 733.78 |
| 2004-05-26 | 735.37 |
| 2004-05-27 | 739.42 |
| 2004-05-28 | 739.55 |
| 2004-05-31 | . |
| 2004-06-01 | 740.60 |
| 2004-06-02 | 742.89 |
| 2004-06-03 | 736.32 |
| 2004-06-04 | 740.49 |
| 2004-06-07 | 751.87 |
| 2004-06-08 | 752.19 |
| 2004-06-09 | 744.22 |
| 2004-06-10 | 746.71 |
| 2004-06-11 | . |
| 2004-06-14 | 738.75 |
| 2004-06-15 | 744.08 |
| 2004-06-16 | 745.37 |
| 2004-06-17 | 744.73 |
| 2004-06-18 | 746.47 |
| 2004-06-21 | 743.72 |
| 2004-06-22 | 746.79 |
| 2004-06-23 | 753.44 |
| 2004-06-24 | 751.80 |
| 2004-06-25 | 749.82 |
| 2004-06-28 | 747.95 |
| 2004-06-29 | 750.05 |
| 2004-06-30 | 753.84 |
| 2004-07-01 | 746.58 |
| 2004-07-02 | 744.73 |
| 2004-07-05 | . |
| 2004-07-06 | 738.15 |
| 2004-07-07 | 739.45 |
| 2004-07-08 | 732.73 |
| 2004-07-09 | 735.30 |
| 2004-07-12 | 735.52 |
| 2004-07-13 | 735.71 |
| 2004-07-14 | 733.81 |
| 2004-07-15 | 731.45 |
| 2004-07-16 | 727.85 |
| 2004-07-19 | 727.46 |
| 2004-07-20 | 732.90 |
| 2004-07-21 | 722.30 |
| 2004-07-22 | 723.39 |
| 2004-07-23 | 716.12 |
| 2004-07-26 | 712.96 |
| 2004-07-27 | 720.25 |
| 2004-07-28 | 720.17 |
| 2004-07-29 | 724.97 |
| 2004-07-30 | 726.05 |
| 2004-08-02 | 728.61 |
| 2004-08-03 | 724.24 |
| 2004-08-04 | 722.55 |
| 2004-08-05 | 710.94 |
| 2004-08-06 | 699.95 |
| 2004-08-09 | 700.26 |
| 2004-08-10 | 709.51 |
| 2004-08-11 | 706.70 |
| 2004-08-12 | 698.34 |
| 2004-08-13 | 699.45 |
| 2004-08-16 | 709.21 |
| 2004-08-17 | 710.87 |
| 2004-08-18 | 719.80 |
| 2004-08-19 | 717.55 |
| 2004-08-20 | 723.50 |
| 2004-08-23 | 721.08 |
| 2004-08-24 | 721.54 |
| 2004-08-25 | 727.23 |
| 2004-08-26 | 726.71 |
| 2004-08-27 | 729.00 |
| 2004-08-30 | 722.92 |
| 2004-08-31 | 726.50 |
| 2004-09-01 | 728.79 |
| 2004-09-02 | 736.47 |
| 2004-09-03 | 733.19 |
| 2004-09-06 | . |
| 2004-09-07 | 738.63 |
| 2004-09-08 | 735.14 |
| 2004-09-09 | 737.43 |
| 2004-09-10 | 740.93 |
| 2004-09-13 | 742.92 |
| 2004-09-14 | 744.37 |
| 2004-09-15 | 739.45 |
| 2004-09-16 | 742.67 |
| 2004-09-17 | 745.08 |
| 2004-09-20 | 741.58 |
| 2004-09-21 | 746.82 |
| 2004-09-22 | 737.31 |
| 2004-09-23 | 734.81 |
| 2004-09-24 | 735.99 |
| 2004-09-27 | 730.82 |
| 2004-09-28 | 735.44 |
| 2004-09-29 | 738.95 |
| 2004-09-30 | 739.96 |
| 2004-10-01 | 750.88 |
| 2004-10-04 | 753.65 |
| 2004-10-05 | 753.18 |
| 2004-10-06 | 758.29 |
| 2004-10-07 | 750.34 |
| 2004-10-08 | 745.07 |
| 2004-10-11 | 746.50 |
| 2004-10-12 | 744.72 |
| 2004-10-13 | 738.88 |
| 2004-10-14 | 733.42 |
| 2004-10-15 | 736.82 |
| 2004-10-18 | 740.22 |
| 2004-10-19 | 733.63 |
| 2004-10-20 | 735.10 |
| 2004-10-21 | 737.94 |
| 2004-10-22 | 730.73 |
| 2004-10-25 | 730.76 |
| 2004-10-26 | 740.41 |
| 2004-10-27 | 749.91 |
| 2004-10-28 | 750.47 |
| 2004-10-29 | 752.24 |
| 2004-11-01 | 752.72 |
| 2004-11-02 | 752.38 |
| 2004-11-03 | 761.53 |
| 2004-11-04 | 772.72 |
| 2004-11-05 | 775.65 |
| 2004-11-08 | 774.52 |
| 2004-11-09 | 774.57 |
| 2004-11-10 | 774.44 |
| 2004-11-11 | 781.30 |
| 2004-11-12 | 788.26 |
| 2004-11-15 | 786.69 |
| 2004-11-16 | 782.23 |
| 2004-11-17 | 786.87 |
| 2004-11-18 | 786.87 |
| 2004-11-19 | 779.00 |
| 2004-11-22 | 784.19 |
| 2004-11-23 | 784.70 |
| 2004-11-24 | 788.50 |
| 2004-11-25 | . |
| 2004-11-26 | 789.66 |
| 2004-11-29 | 787.83 |
| 2004-11-30 | 784.88 |
| 2004-12-01 | 795.79 |
| 2004-12-02 | 794.78 |
| 2004-12-03 | 794.92 |
| 2004-12-06 | 794.08 |
| 2004-12-07 | 784.71 |
| 2004-12-08 | 787.67 |
| 2004-12-09 | 791.23 |
| 2004-12-10 | 790.99 |
| 2004-12-13 | 797.57 |
| 2004-12-14 | 800.97 |
| 2004-12-15 | 803.96 |
| 2004-12-16 | 801.61 |
| 2004-12-17 | 797.85 |
| 2004-12-20 | 797.45 |
| 2004-12-21 | 804.69 |
| 2004-12-22 | 807.17 |
| 2004-12-23 | 807.94 |
| 2004-12-24 | . |
| 2004-12-27 | 805.04 |
| 2004-12-28 | 811.29 |
| 2004-12-29 | 811.17 |
| 2004-12-30 | 811.85 |
| 2004-12-31 | 811.01 |
| 2005-01-03 | 802.81 |
| 2005-01-04 | 792.31 |
| 2005-01-05 | 787.62 |
| 2005-01-06 | 790.24 |
| 2005-01-07 | 788.56 |
| 2005-01-10 | 792.04 |
| 2005-01-11 | 787.10 |
| 2005-01-12 | 790.56 |
| 2005-01-13 | 784.92 |
| 2005-01-14 | 789.64 |
| 2005-01-17 | . |
| 2005-01-18 | 797.17 |
| 2005-01-19 | 790.06 |
| 2005-01-20 | 784.43 |
| 2005-01-21 | 780.53 |
| 2005-01-24 | 777.20 |
| 2005-01-25 | 779.37 |
| 2005-01-26 | 784.46 |
| 2005-01-27 | 784.80 |
#2005-01-28| 782.38
#2005-01-31| 789.78
#2005-02-01| 794.92
#2005-02-02| 798.00
#2005-02-03| 795.75
#2005-02-04| 804.49
#2005-02-07| 803.60
#2005-02-08| 804.63
#2005-02-09| 797.18
#2005-02-10| 801.03
#2005-02-11| 807.04
#2005-02-14| 807.76
#2005-02-15| 809.81
#2005-02-16| 810.55
#2005-02-17| 804.86
#2005-02-18| 805.53
#2005-02-21| .
#2005-02-22| 794.19
#2005-02-23| 798.01
#2005-02-24| 804.04
#2005-02-25| 812.28
#2005-02-28| 807.45
#2005-03-01| 811.54
#2005-03-02| 811.64
#2005-03-03| 811.95
#2005-03-04| 820.12
#2005-03-07| 821.96
#2005-03-08| 818.52
#2005-03-09| 810.46
#2005-03-10| 810.42
#2005-03-11| 805.95
#2005-03-14| 810.92
#2005-03-15| 805.61
#2005-03-16| 799.47
#2005-03-17| 801.49
#2005-03-18| 800.39
#2005-03-21| 797.19
#2005-03-22| 790.50
#2005-03-23| 788.73
#2005-03-24| 788.74
#2005-03-25| .
#2005-03-28| 789.40
#2005-03-29| 782.83
#2005-03-30| 793.15
#2005-03-31| 794.16
#2005-04-01| 789.94
#2005-04-04| 791.58
#2005-04-05| 794.63
#2005-04-06| 796.23
#2005-04-07| 800.62
#2005-04-08| 793.68
#2005-04-11| 793.09
#2005-04-12| 797.07
#2005-04-13| 787.54
#2005-04-14| 779.07
#2005-04-15| 767.17
#2005-04-18| 769.35
#2005-04-19| 775.52
#2005-04-20| 765.79
#2005-04-21| 779.77
#2005-04-22| 774.46
#2005-04-25| 781.10
#2005-04-26| 774.39
#2005-04-27| 776.11
#2005-04-28| 767.02
#2005-04-29| 775.06
#2005-05-02| 779.08
#2005-05-03| 778.29
#2005-05-04| 788.01
#2005-05-05| 786.99
#2005-05-06| 786.84
#2005-05-09| 792.07
#2005-05-10| 784.41
#2005-05-11| 786.59
#2005-05-12| 778.47
#2005-05-13| 774.17
#2005-05-16| 781.41
#2005-05-17| 786.68
#2005-05-18| 795.32
#2005-05-19| 799.31
#2005-05-20| 798.36
#2005-05-23| 801.79
#2005-05-24| 802.23
#2005-05-25| 798.73
#2005-05-26| 804.16
#2005-05-27| 805.70
#2005-05-30| .
#2005-05-31| 802.53
#2005-06-01| 809.64
#2005-06-02| 811.18
#2005-06-03| 806.48
#2005-06-06| 807.85
#2005-06-07| 807.74
#2005-06-08| 806.09
#2005-06-09| 810.50
#2005-06-10| 809.44
#2005-06-13| 811.27
#2005-06-14| 813.53
#2005-06-15| 816.09
#2005-06-16| 820.21
#2005-06-17| 823.38
#2005-06-20| 823.09
#2005-06-21| 821.11
#2005-06-22| 822.04
#2005-06-23| 813.85
#2005-06-24| 808.41
#2005-06-27| 808.10
#2005-06-28| 815.75
#2005-06-29| 815.20
#2005-06-30| 809.96
#2005-07-01| 811.93
#2005-07-04| .
#2005-07-05| 819.67
#2005-07-06| 814.40
#2005-07-07| 816.57
#2005-07-08| 826.67
#2005-07-11| 832.36
#2005-07-12| 834.31
#2005-07-13| 834.31
#2005-07-14| 834.71
#2005-07-15| 835.56
#2005-07-18| 831.43
#2005-07-19| 837.98
#2005-07-20| 842.44
#2005-07-21| 836.37
#2005-07-22| 841.49
#2005-07-25| 837.95
#2005-07-26| 839.47
#2005-07-27| 843.21
#2005-07-28| 848.54
#2005-07-29| 843.44
#2005-08-01| 845.12
#2005-08-02| 851.58
#2005-08-03| 851.15
#2005-08-04| 844.76
#2005-08-05| 837.39
#2005-08-08| 834.82
#2005-08-09| 838.89
#2005-08-10| 838.52
#2005-08-11| 844.73
#2005-08-12| 840.71
#2005-08-15| 842.88
#2005-08-16| 833.14
#2005-08-17| 832.69
#2005-08-18| 830.61
#2005-08-19| 832.10
#2005-08-22| 834.25
#2005-08-23| 832.02
#2005-08-24| 828.18
#2005-08-25| 830.41
#2005-08-26| 824.79
#2005-08-29| 829.96
#2005-08-30| 827.98
#2005-08-31| 837.39
#2005-09-01| 839.52
#2005-09-02| 836.42
#2005-09-05| .
#2005-09-06| 846.52
#2005-09-07| 848.36
#2005-09-08| 845.29
#2005-09-09| 852.32
#2005-09-12| 851.46
#2005-09-13| 845.54
#2005-09-14| 842.67
#2005-09-15| 842.72
#2005-09-16| 849.04
#2005-09-19| 845.52
#2005-09-20| 839.30
#2005-09-21| 831.59
#2005-09-22| 833.45
#2005-09-23| 834.40
#2005-09-26| 835.84
#2005-09-27| 835.85
#2005-09-28| 836.36
#2005-09-29| 843.81
#2005-09-30| 846.13
#2005-10-03| 845.87
#2005-10-04| 837.20
#2005-10-05| 822.81
#2005-10-06| 817.51
#2005-10-07| 821.52
#2005-10-10| 815.87
#2005-10-11| 813.35
#2005-10-12| 807.02
#2005-10-13| 805.25
#2005-10-14| 812.47
#2005-10-17| 815.31
#2005-10-18| 806.09
#2005-10-19| 817.75
#2005-10-20| 805.44
#2005-10-21| 808.15
#2005-10-24| 821.36
#2005-10-25| 820.11
#2005-10-26| 816.47
#2005-10-27| 806.65
#2005-10-28| 818.77
#2005-10-31| 826.18
#2005-11-01| 823.84
#2005-11-02| 833.40
#2005-11-03| 837.14
#2005-11-04| 837.17
#2005-11-07| 838.49
#2005-11-08| 835.33
#2005-11-09| 837.07
#2005-11-10| 842.88
#2005-11-11| 845.40
#2005-11-14| 844.60
#2005-11-15| 840.74
#2005-11-16| 842.40
#2005-11-17| 851.16
#2005-11-18| 854.38
#2005-11-21| 859.77
#2005-11-22| 864.55
#2005-11-23| 867.57
#2005-11-24| .
#2005-11-25| 869.85
#2005-11-28| 861.36
#2005-11-29| 861.69
#2005-11-30| 857.77
#2005-12-01| 868.97
#2005-12-02| 869.92
#2005-12-05| 867.89
#2005-12-06| 869.20
#2005-12-07| 865.20
#2005-12-08| 865.30
#2005-12-09| 867.31
#2005-12-12| 868.39
#2005-12-13| 872.10
#2005-12-14| 875.04
#2005-12-15| 872.77
#2005-12-16| 870.52
#2005-12-19| 864.51
#2005-12-20| 864.43
#2005-12-21| 867.52
#2005-12-22| 871.27
#2005-12-23| 871.90
#2005-12-26| .
#2005-12-27| 863.44
#2005-12-28| 865.65
#2005-12-29| 863.42
#2005-12-30| 859.26
#2006-01-02| .
#2006-01-03| 871.81
#2006-01-04| 876.07
#2006-01-05| 875.62
#2006-01-06| 883.70
#2006-01-09| 887.14
#2006-01-10| 888.26
#2006-01-11| 890.63
#2006-01-12| 885.17
#2006-01-13| 886.28
#2006-01-16| .
#2006-01-17| 883.52
#2006-01-18| 879.86
#2006-01-19| 886.14
#2006-01-20| 871.96
#2006-01-23| 874.52
#2006-01-24| 877.44
#2006-01-25| 875.67
#2006-01-26| 882.23
#2006-01-27| 888.58
#2006-01-30| 890.08
#2006-01-31| 888.30
#2006-02-01| 889.59
#2006-02-02| 881.89
#2006-02-03| 877.76
#2006-02-06| 879.60
#2006-02-07| 870.83
#2006-02-08| 876.31
#2006-02-09| 874.93
#2006-02-10| 875.71
#2006-02-13| 871.29
#2006-02-14| 879.67
#2006-02-15| 882.86
#2006-02-16| 889.69
#2006-02-17| 889.35
#2006-02-20| .
#2006-02-21| 887.31
#2006-02-22| 893.07
#2006-02-23| 890.16
#2006-02-24| 892.07
#2006-02-27| 895.50
#2006-02-28| 886.69
#2006-03-01| 894.66
#2006-03-02| 894.39
#2006-03-03| 893.12
#2006-03-06| 886.69
#2006-03-07| 882.54
#2006-03-08| 883.25
#2006-03-09| 879.39
#2006-03-10| 885.54
#2006-03-13| 887.73
#2006-03-14| 896.96
#2006-03-15| 901.68
#2006-03-16| 903.29
#2006-03-17| 904.34
#2006-03-20| 902.55
#2006-03-21| 896.92
#2006-03-22| 902.19
#2006-03-23| 900.94
#2006-03-24| 903.16
#2006-03-27| 902.01
#2006-03-28| 897.35
#2006-03-29| 905.27
#2006-03-30| 904.53
#2006-03-31| 901.77
#2006-04-03| 902.52
#2006-04-04| 907.17
#2006-04-05| 911.64
#2006-04-06| 910.72
#2006-04-07| 901.96
#2006-04-10| 901.88
#2006-04-11| 894.50
#2006-04-12| 895.69
#2006-04-13| 896.69
#2006-04-14| .
#2006-04-17| 895.19
#2006-04-18| 910.68
#2006-04-19| 914.27
#2006-04-20| 913.73
#2006-04-21| 913.93
#2006-04-24| 911.01
#2006-04-25| 907.58
#2006-04-26| 909.37
#2006-04-27| 911.05
#2006-04-28| 912.37
#2006-05-01| 909.70
#2006-05-02| 915.01
#2006-05-03| 911.81
#2006-05-04| 914.96
#2006-05-05| 924.38
#2006-05-08| 923.85
#2006-05-09| 924.53
#2006-05-10| 922.77
#2006-05-11| 910.35
#2006-05-12| 898.84
#2006-05-15| 897.98
#2006-05-16| 896.93
#2006-05-17| 882.09
#2006-05-18| 874.80
#2006-05-19| 877.89
#2006-05-22| 873.79
#2006-05-23| 870.41
#2006-05-24| 870.10
#2006-05-25| 882.26
#2006-05-26| 887.40
#2006-05-29| .
#2006-05-30| 874.39
#2006-05-31| 881.90
#2006-06-01| 893.12
#2006-06-02| 895.47
#2006-06-05| 878.59
#2006-06-06| 875.68
#2006-06-07| 869.99
#2006-06-08| 869.43
#2006-06-09| 866.95
#2006-06-12| 854.59
#2006-06-13| 843.27
#2006-06-14| 847.39
#2006-06-15| 866.84
#2006-06-16| 863.39
#2006-06-19| 854.37
#2006-06-20| 853.85
#2006-06-21| 863.90
#2006-06-22| 859.32
#2006-06-23| 860.18
#2006-06-26| 865.08
#2006-06-27| 857.02
#2006-06-28| 860.76
#2006-06-29| 880.84
#2006-06-30| 881.48
#2006-07-03| 887.67
#2006-07-04| .
#2006-07-05| 880.78
#2006-07-06| 882.80
#2006-07-07| 876.44
#2006-07-10| 876.53
#2006-07-11| 880.34
#2006-07-12| 870.49
#2006-07-13| 858.75
#2006-07-14| 854.61
#2006-07-17| 851.68
#2006-07-18| 852.92
#2006-07-19| 869.40
#2006-07-20| 859.60
#2006-07-21| 852.16
#2006-07-24| 867.04
#2006-07-25| 873.70
#2006-07-26| 874.14
#2006-07-27| 869.61
#2006-07-28| 880.30
#2006-07-31| 879.84
#2006-08-01| 874.62
#2006-08-02| 880.59
#2006-08-03| 882.60
#2006-08-04| 881.57
#2006-08-07| 879.12
#2006-08-08| 875.81
#2006-08-09| 871.92
#2006-08-10| 875.02
#2006-08-11| 871.31
#2006-08-14| 871.66
#2006-08-15| 884.18
#2006-08-16| 892.19
#2006-08-17| 893.73
#2006-08-18| 896.03
#2006-08-21| 893.45
#2006-08-22| 894.80
#2006-08-23| 890.54
#2006-08-24| 891.42
#2006-08-25| 891.10
#2006-08-28| 896.02
#2006-08-29| 897.99
#2006-08-30| 898.92
#2006-08-31| 899.25
#2006-09-01| 904.06
#2006-09-04| .
#2006-09-05| 906.00
#2006-09-06| 895.64
#2006-09-07| 890.70
#2006-09-08| 892.73
#2006-09-11| 891.49
#2006-09-12| 901.59
#2006-09-13| 905.68
#2006-09-14| 903.67
#2006-09-15| 905.46
#2006-09-18| 906.90
#2006-09-19| 904.30
#2006-09-20| 908.50
#2006-09-21| 903.91
#2006-09-22| 900.95
#2006-09-25| 908.17
#2006-09-26| 914.49
#2006-09-27| 916.18
#2006-09-28| 918.09
#2006-09-29| 915.06
#2006-10-02| 910.82
#2006-10-03| 910.39
#2006-10-04| 921.09
#2006-10-05| 925.52
#2006-10-06| 922.62
#2006-10-09| 924.60
#2006-10-10| 926.49
#2006-10-11| 922.93
#2006-10-12| 932.53
#2006-10-13| 935.76
#2006-10-16| 939.72
#2006-10-17| 935.70
#2006-10-18| 936.35
#2006-10-19| 938.29
#2006-10-20| 938.45
#2006-10-23| 943.61
#2006-10-24| 944.28
#2006-10-25| 948.20
#2006-10-26| 953.58
#2006-10-27| 945.86
#2006-10-30| 946.39
#2006-10-31| 946.54
#2006-11-01| 937.07
#2006-11-02| 936.54
#2006-11-03| 936.49
#2006-11-06| 947.01
#2006-11-07| 948.97
#2006-11-08| 951.85
#2006-11-09| 946.85
#2006-11-10| 948.93
#2006-11-13| 950.82
#2006-11-14| 957.05
#2006-11-15| 960.93
#2006-11-16| 962.04
#2006-11-17| 962.43
#2006-11-20| 962.46
#2006-11-21| 965.24
#2006-11-22| 967.73
#2006-11-23| .
#2006-11-24| 966.03
#2006-11-27| 952.23
#2006-11-28| 954.89
#2006-11-29| 963.89
#2006-11-30| 965.56
#2006-12-01| 962.99
#2006-12-04| 972.04
#2006-12-05| 975.91
#2006-12-06| 974.66
#2006-12-07| 970.94
#2006-12-08| 972.28
#2006-12-11| 973.93
#2006-12-12| 971.96
#2006-12-13| 972.89
#2006-12-14| 980.61
#2006-12-15| 980.34
#2006-12-18| 975.85
#2006-12-19| 977.62
#2006-12-20| 977.28
#2006-12-21| 972.99
#2006-12-22| 968.35
#2006-12-25| .
#2006-12-26| 972.24
#2006-12-27| 979.55
#2006-12-28| 978.50
#2006-12-29| 973.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 970.92
#2007-01-04| 971.54
#2007-01-05| 964.64
#2007-01-08| 967.15
#2007-01-09| 967.02
#2007-01-10| 969.20
#2007-01-11| 976.19
#2007-01-12| 982.08
#2007-01-15| .
#2007-01-16| 982.67
#2007-01-17| 981.79
#2007-01-18| 977.22
#2007-01-19| 981.13
#2007-01-22| 976.08
#2007-01-23| 980.52
#2007-01-24| 988.70
#2007-01-25| 978.57
#2007-01-26| 978.28
#2007-01-29| 978.12
#2007-01-30| 983.66
#2007-01-31| 989.70
#2007-02-01| 995.83
#2007-02-02| 996.89
#2007-02-05| 996.39
#2007-02-06| 997.73
#2007-02-07| 999.52
#2007-02-08| 998.95
#2007-02-09| 992.17
#2007-02-12| 988.54
#2007-02-13| 996.29
#2007-02-14|1003.02
#2007-02-15|1004.81
#2007-02-16|1004.81
#2007-02-19| .
#2007-02-20|1008.44
#2007-02-21|1008.22
#2007-02-22|1007.60
#2007-02-23|1004.98
#2007-02-26|1003.64
#2007-02-27| 969.73
#2007-02-28| 973.47
#2007-03-01| 970.89
#2007-03-02| 958.99
#2007-03-05| 948.23
#2007-03-06| 963.60
#2007-03-07| 962.12
#2007-03-08| 968.53
#2007-03-09| 970.20
#2007-03-12| 973.36
#2007-03-13| 953.75
#2007-03-14| 958.74
#2007-03-15| 963.22
#2007-03-16| 959.59
#2007-03-19| 970.23
#2007-03-20| 976.57
#2007-03-21| 992.69
#2007-03-22| 992.81
#2007-03-23| 994.25
#2007-03-26| 995.00
#2007-03-27| 989.00
#2007-03-28| 982.38
#2007-03-29| 985.43
#2007-03-30| 984.88
#2007-04-02| 985.14
#2007-04-03| 993.88
#2007-04-04| 995.23
#2007-04-05| 998.44
#2007-04-06| .
#2007-04-09| 999.22
#2007-04-10|1001.83
#2007-04-11| 995.82
#2007-04-12|1002.40
#2007-04-13|1006.12
#2007-04-16|1016.50
#2007-04-17|1018.04
#2007-04-18|1018.10
#2007-04-19|1015.36
#2007-04-20|1024.63
#2007-04-23|1022.94
#2007-04-24|1022.18
#2007-04-25|1031.70
#2007-04-26|1030.81
#2007-04-27|1030.54
#2007-04-30|1021.22
#2007-05-01|1023.00
#2007-05-02|1031.35
#2007-05-03|1035.54
#2007-05-04|1038.15
#2007-05-07|1040.48
#2007-05-08|1039.46
#2007-05-09|1043.02
#2007-05-10|1028.99
#2007-05-11|1038.78
#2007-05-14|1036.22
#2007-05-15|1034.37
#2007-05-16|1042.05
#2007-05-17|1041.67
#2007-05-18|1048.60
#2007-05-21|1052.13
#2007-05-22|1052.59
#2007-05-23|1051.25
#2007-05-24|1039.58
#2007-05-25|1045.80
#2007-05-28| .
#2007-05-29|1048.94
#2007-05-30|1057.26
#2007-05-31|1058.87
#2007-06-01|1063.59
#2007-06-04|1066.31
#2007-06-05|1060.44
#2007-06-06|1050.49
#2007-06-07|1031.54
#2007-06-08|1042.67
#2007-06-11|1043.46
#2007-06-12|1032.33
#2007-06-13|1046.40
#2007-06-14|1052.01
#2007-06-15|1059.99
#2007-06-18|1058.16
#2007-06-19|1060.36
#2007-06-20|1046.83
#2007-06-21|1052.39
#2007-06-22|1040.80
#2007-06-25|1035.84
#2007-06-26|1031.77
#2007-06-27|1041.22
#2007-06-28|1041.92
#2007-06-29|1041.34
#2007-07-02|1049.82
#2007-07-03|1053.42
#2007-07-04| .
#2007-07-05|1054.83
#2007-07-06|1059.50
#2007-07-09|1060.75
#2007-07-10|1046.57
#2007-07-11|1051.40
#2007-07-12|1070.42
#2007-07-13|1074.37
#2007-07-16|1071.10
#2007-07-17|1071.34
#2007-07-18|1070.52
#2007-07-19|1075.66
#2007-07-20|1063.32
#2007-07-23|1066.09
#2007-07-24|1044.46
#2007-07-25|1047.32
#2007-07-26|1023.06
#2007-07-27|1007.58
#2007-07-30|1016.48
#2007-07-31|1005.71
#2007-08-01|1010.37
#2007-08-02|1016.56
#2007-08-03| 990.45
#2007-08-06|1009.09
#2007-08-07|1014.89
#2007-08-08|1030.21
#2007-08-09|1002.41
#2007-08-10|1002.56
#2007-08-13|1002.24
#2007-08-14| 983.47
#2007-08-15| 968.34
#2007-08-16| 969.84
#2007-08-17| 993.24
#2007-08-20| 994.64
#2007-08-21| 996.67
#2007-08-22|1009.05
#2007-08-23|1007.84
#2007-08-24|1019.42
#2007-08-27|1011.21
#2007-08-28| 987.60
#2007-08-29|1008.55
#2007-08-30|1005.33
#2007-08-31|1017.24
#2007-09-03| .
#2007-09-04|1028.27
#2007-09-05|1017.85
#2007-09-06|1022.37
#2007-09-07|1005.71
#2007-09-10|1002.91
#2007-09-11|1016.60
#2007-09-12|1017.00
#2007-09-13|1024.72
#2007-09-14|1025.86
#2007-09-17|1020.49
#2007-09-18|1049.25
#2007-09-19|1055.56
#2007-09-20|1050.05
#2007-09-21|1054.97
#2007-09-24|1050.06
#2007-09-25|1049.89
#2007-09-26|1055.11
#2007-09-27|1060.47
#2007-09-28|1057.91
#2007-10-01|1071.54
#2007-10-02|1071.34
#2007-10-03|1066.26
#2007-10-04|1068.87
#2007-10-05|1081.82
#2007-10-08|1078.56
#2007-10-09|1086.72
#2007-10-10|1086.08
#2007-10-11|1080.74
#2007-10-12|1086.30
#2007-10-15|1077.64
#2007-10-16|1070.20
#2007-10-17|1073.17
#2007-10-18|1073.45
#2007-10-19|1047.61
#2007-10-22|1050.99
#2007-10-23|1061.25
#2007-10-24|1058.18
#2007-10-25|1057.19
#2007-10-26|1071.48
#2007-10-29|1076.89
#2007-10-30|1070.15
#2007-10-31|1084.70
#2007-11-01|1057.18
#2007-11-02|1059.49
#2007-11-05|1053.43
#2007-11-06|1066.11
#2007-11-07|1038.58
#2007-11-08|1037.62
#2007-11-09|1021.13
#2007-11-12|1007.30
#2007-11-13|1033.47
#2007-11-14|1028.19
#2007-11-15|1013.39
#2007-11-16|1017.77
#2007-11-19| 999.83
#2007-11-20|1004.03
#2007-11-21| 988.67
#2007-11-22| .
#2007-11-23|1004.33
#2007-11-26| 984.27
#2007-11-27| 996.07
#2007-11-28|1023.72
#2007-11-29|1024.15
#2007-11-30|1030.12
#2007-12-03|1024.58
#2007-12-04|1017.65
#2007-12-05|1031.92
#2007-12-06|1047.29
#2007-12-07|1047.20
#2007-12-10|1054.75
#2007-12-11|1028.76
#2007-12-12|1034.28
#2007-12-13|1033.60
#2007-12-14|1020.12
#2007-12-17|1004.27
#2007-12-18|1009.85
#2007-12-19|1010.16
#2007-12-20|1016.31
#2007-12-21|1033.54
#2007-12-24|1042.52
#2007-12-25| .
#2007-12-26|1043.73
#2007-12-27|1029.15
#2007-12-28|1031.73
#2007-12-31|1024.69
#2008-01-01| .
#2008-01-02|1011.11
#2008-01-03|1010.48
#2008-01-04| 985.21
#2008-01-07| 985.59
#2008-01-08| 969.53
#2008-01-09| 978.89
#2008-01-10| 986.44
#2008-01-11| 972.70
#2008-01-14| 982.31
#2008-01-15| 958.37
#2008-01-16| 951.85
#2008-01-17| 925.82
#2008-01-18| 920.25
#2008-01-21| .
#2008-01-22| 911.56
#2008-01-23| 929.11
#2008-01-24| 940.38
#2008-01-25| 929.04
#2008-01-28| 944.77
#2008-01-29| 950.91
#2008-01-30| 945.62
#2008-01-31| 959.48
#2008-02-01| 974.54
#2008-02-04| 965.88
#2008-02-05| 936.18
#2008-02-06| 928.92
#2008-02-07| 935.37
#2008-02-08| 934.10
#2008-02-11| 939.57
#2008-02-12| 945.53
#2008-02-13| 958.65
#2008-02-14| 946.68
#2008-02-15| 946.29
#2008-02-18| .
#2008-02-19| 946.42
#2008-02-20| 953.49
#2008-02-21| 942.34
#2008-02-22| 948.57
#2008-02-25| 963.54
#2008-02-26| 971.36
#2008-02-27| 970.58
#2008-02-28| 963.78
#2008-02-29| 938.50
#2008-03-03| 937.79
#2008-03-04| 933.37
#2008-03-05| 939.09
#2008-03-06| 918.72
#2008-03-07| 910.95
#2008-03-10| 894.49
#2008-03-11| 925.98
#2008-03-12| 919.25
#2008-03-13| 925.99
#2008-03-14| 907.56
#2008-03-17| 895.31
#2008-03-18| 929.37
#2008-03-19| 905.79
#2008-03-20| 923.04
#2008-03-21| .
#2008-03-24| 939.75
#2008-03-25| 945.10
#2008-03-26| 938.85
#2008-03-27| 929.59
#2008-03-28| 921.82
#2008-03-31| 920.52
#2008-04-01| 948.78
#2008-04-02| 949.26
#2008-04-03| 951.90
#2008-04-04| 953.84
#2008-04-07| 955.18
#2008-04-08| 951.51
#2008-04-09| 942.98
#2008-04-10| 948.95
#2008-04-11| 929.93
#2008-04-14| 927.37
#2008-04-15| 932.16
#2008-04-16| 954.35
#2008-04-17| 953.13
#2008-04-18| 969.02
#2008-04-21| 968.60
#2008-04-22| 959.74
#2008-04-23| 960.46
#2008-04-24| 965.66
#2008-04-25| 972.69
#2008-04-28| 972.09
#2008-04-29| 966.96
#2008-04-30| 965.58
#2008-05-01| 979.51
#2008-05-02| 983.07
#2008-05-05| 980.28
#2008-05-06| 988.23
#2008-05-07| 973.15
#2008-05-08| 977.56
#2008-05-09| 972.60
#2008-05-12| 983.25
#2008-05-13| 984.33
#2008-05-14| 987.31
#2008-05-15| 997.83
#2008-05-16|1000.41
#2008-05-19|1001.18
#2008-05-20| 994.53
#2008-05-21| 979.63
#2008-05-22| 982.08
#2008-05-23| 970.60
#2008-05-26| .
#2008-05-27| 975.33
#2008-05-28| 980.69
#2008-05-29| 986.09
#2008-05-30| 988.75
#2008-06-02| 980.18
#2008-06-03| 975.12
#2008-06-04| 974.22
#2008-06-05| 992.75
#2008-06-06| 966.70
#2008-06-09| 965.97
#2008-06-10| 962.02
#2008-06-11| 947.74
#2008-06-12| 948.75
#2008-06-13| 962.61
#2008-06-16| 965.41
#2008-06-17| 961.65
#2008-06-18| 953.12
#2008-06-19| 955.55
#2008-06-20| 938.39
#2008-06-23| 938.40
#2008-06-24| 932.61
#2008-06-25| 938.38
#2008-06-26| 913.53
#2008-06-27| 911.24
#2008-06-30| 911.65
#2008-07-01| 913.23
#2008-07-02| 894.82
#2008-07-03| 893.64
#2008-07-04| .
#2008-07-07| 884.74
#2008-07-08| 899.23
#2008-07-09| 881.48
#2008-07-10| 888.65
#2008-07-11| 881.49
#2008-07-14| 874.60
#2008-07-15| 865.32
#2008-07-16| 884.98
#2008-07-17| 894.16
#2008-07-18| 893.78
#2008-07-21| 896.61
#2008-07-22| 906.97
#2008-07-23| 908.75
#2008-07-24| 887.63
#2008-07-25| 892.35
#2008-07-28| 877.46
#2008-07-29| 895.16
#2008-07-30| 910.03
#2008-07-31| 899.61
#2008-08-01| 895.04
#2008-08-04| 885.60
#2008-08-05| 904.60
#2008-08-06| 909.47
#2008-08-07| 894.83
#2008-08-08| 912.20
#2008-08-11| 918.41
#2008-08-12| 909.31
#2008-08-13| 908.80
#2008-08-14| 914.12
#2008-08-15| 915.23
#2008-08-18| 903.48
#2008-08-19| 895.14
#2008-08-20| 901.48
#2008-08-21| 905.02
#2008-08-22| 913.77
#2008-08-25| 896.65
#2008-08-26| 899.93
#2008-08-27| 908.03
#2008-08-28| 921.09
#2008-08-29| 910.07
#2008-09-01| .
#2008-09-02| 902.69
#2008-09-03| 899.99
#2008-09-04| 874.38
#2008-09-05| 877.25
#2008-09-08| 891.58
#2008-09-09| 860.88
#2008-09-10| 868.55
#2008-09-11| 878.17
#2008-09-12| 882.99
#2008-09-15| 843.05
#2008-09-16| 856.35
#2008-09-17| 818.13
#2008-09-18| 852.09
#2008-09-19| 891.21
#2008-09-22| 858.42
#2008-09-23| 845.87
#2008-09-24| 843.27
#2008-09-25| 857.17
#2008-09-26| 855.69
#2008-09-29| 785.48
#2008-09-30| 821.76
#2008-10-01| 817.23
#2008-10-02| 779.87
#2008-10-03| 768.27
#2008-10-06| 735.67
#2008-10-07| 694.81
#2008-10-08| 687.34
#2008-10-09| 636.54
#2008-10-10| 627.21
#2008-10-13| 694.39
#2008-10-14| 693.58
#2008-10-15| 631.69
#2008-10-16| 655.70
#2008-10-17| 655.01
#2008-10-20| 685.85
#2008-10-21| 663.93
#2008-10-22| 623.71
#2008-10-23| 626.34
#2008-10-24| 606.31
#2008-10-27| 582.85
#2008-10-28| 639.69
#2008-10-29| 640.65
#2008-10-30| 660.33
#2008-10-31| 671.32
#2008-11-03| 670.91
#2008-11-04| 697.43
#2008-11-05| 662.94
#2008-11-06| 630.48
#2008-11-07| 646.73
#2008-11-10| 637.97
#2008-11-11| 622.78
#2008-11-12| 589.50
#2008-11-13| 629.17
#2008-11-14| 602.71
#2008-11-17| 587.60
#2008-11-18| 591.93
#2008-11-19| 554.90
#2008-11-20| 514.99
#2008-11-21| 546.74
#2008-11-24| 582.70
#2008-11-25| 587.41
#2008-11-26| 609.02
#2008-11-27| .
#2008-11-28| 617.39
#2008-12-01| 561.01
#2008-12-02| 581.78
#2008-12-03| 595.23
#2008-12-04| 577.29
#2008-12-05| 596.63
#2008-12-08| 621.59
#2008-12-09| 607.38
#2008-12-10| 616.28
#2008-12-11| 598.54
#2008-12-12| 604.48
#2008-12-15| 596.15
#2008-12-16| 626.69
#2008-12-17| 623.72
#2008-12-18| 611.11
#2008-12-19| 613.23
#2008-12-22| 601.03
#2008-12-23| 596.39
#2008-12-24| 598.98
#2008-12-25| .
#2008-12-26| 602.47
#2008-12-29| 600.68
#2008-12-30| 615.61
#2008-12-31| 625.76
#2009-01-01| .
#2009-01-02| 645.29
#2009-01-05| 644.97
#2009-01-06| 652.03
#2009-01-07| 631.73
#2009-01-08| 635.42
#2009-01-09| 621.14
#2009-01-12| 605.89
#2009-01-13| 607.84
#2009-01-14| 586.61
#2009-01-15| 589.20
#2009-01-16| 594.66
#2009-01-19| .
#2009-01-20| 562.67
#2009-01-21| 585.84
#2009-01-22| 575.85
#2009-01-23| 580.02
#2009-01-26| 584.27
#2009-01-27| 590.32
#2009-01-28| 610.03
#2009-01-29| 590.36
#2009-01-30| 577.03
#2009-02-02| 577.15
#2009-02-03| 584.83
#2009-02-04| 582.10
#2009-02-05| 591.18
#2009-02-06| 606.48
#2009-02-09| 607.87
#2009-02-10| 580.29
#2009-02-11| 582.74
#2009-02-12| 584.33
#2009-02-13| 579.28
#2009-02-16| .
#2009-02-17| 553.10
#2009-02-18| 550.46
#2009-02-19| 544.22
#2009-02-20| 537.35
#2009-02-23| 518.54
#2009-02-24| 539.19
#2009-02-25| 533.39
#2009-02-26| 527.31
#2009-02-27| 516.39
#2009-03-02| 490.69
#2009-03-03| 487.00
#2009-03-04| 499.22
#2009-03-05| 478.42
#2009-03-06| 479.26
#2009-03-09| 474.10
#2009-03-10| 504.01
#2009-03-11| 505.77
#2009-03-12| 526.27
#2009-03-13| 530.36
#2009-03-16| 528.02
#2009-03-17| 544.60
#2009-03-18| 555.83
#2009-03-19| 551.94
#2009-03-20| 540.42
#2009-03-23| 577.52
#2009-03-24| 566.58
#2009-03-25| 571.09
#2009-03-26| 585.44
#2009-03-27| 572.39
#2009-03-30| 552.12
#2009-03-31| 559.51
#2009-04-01| 568.45
#2009-04-02| 586.14
#2009-04-03| 592.52
#2009-04-06| 587.05
#2009-04-07| 572.44
#2009-04-08| 579.91
#2009-04-09| 603.05
#2009-04-10| .
#2009-04-13| 604.84
#2009-04-14| 593.37
#2009-04-15| 600.45
#2009-04-16| 610.45
#2009-04-17| 613.88
#2009-04-20| 586.62
#2009-04-21| 599.41
#2009-04-22| 596.08
#2009-04-23| 601.42
#2009-04-24| 613.02
#2009-04-27| 606.34
#2009-04-28| 604.53
#2009-04-29| 618.88
#2009-04-30| 618.46
#2009-05-01| 621.79
#2009-05-04| 644.00
#2009-05-05| 641.86
#2009-05-06| 652.11
#2009-05-07| 642.41
#2009-05-08| 659.28
#2009-05-11| 645.66
#2009-05-12| 643.80
#2009-05-13| 624.47
#2009-05-14| 631.24
#2009-05-15| 624.87
#2009-05-18| 643.10
#2009-05-19| 644.57
#2009-05-20| 643.20
#2009-05-21| 631.73
#2009-05-22| 631.93
#2009-05-25| .
#2009-05-26| 649.81
#2009-05-27| 638.54
#2009-05-28| 647.93
#2009-05-29| 657.14
#2009-06-01| 675.35
#2009-06-02| 677.28
#2009-06-03| 665.82
#2009-06-04| 673.95
#2009-06-05| 672.37
#2009-06-08| 670.25
#2009-06-09| 674.07
#2009-06-10| 671.86
#2009-06-11| 676.85
#2009-06-12| 675.73
#2009-06-15| 658.90
#2009-06-16| 650.45
#2009-06-17| 647.89
#2009-06-18| 653.32
#2009-06-19| 656.00
#2009-06-22| 633.95
#2009-06-23| 634.84
#2009-06-24| 640.88
#2009-06-25| 654.16
#2009-06-26| 654.88
#2009-06-29| 659.93
#2009-06-30| 654.77
#2009-07-01| 658.69
#2009-07-02| 639.75
#2009-07-03| .
#2009-07-06| 638.81
#2009-07-07| 626.39
#2009-07-08| 623.84
#2009-07-09| 626.55
#2009-07-10| 624.42
#2009-07-13| 639.30
#2009-07-14| 644.29
#2009-07-15| 664.07
#2009-07-16| 670.47
#2009-07-17| 670.44
#2009-07-20| 679.13
#2009-07-21| 681.17
#2009-07-22| 681.01
#2009-07-23| 697.85
#2009-07-24| 701.01
#2009-07-27| 703.35
#2009-07-28| 700.59
#2009-07-29| 696.43
#2009-07-30| 705.78
#2009-07-31| 707.05
#2009-08-03| 718.48
#2009-08-04| 722.01
#2009-08-05| 720.04
#2009-08-06| 714.20
#2009-08-07| 723.65
#2009-08-10| 720.81
#2009-08-11| 710.39
#2009-08-12| 718.80
#2009-08-13| 724.63
#2009-08-14| 717.88
#2009-08-17| 698.71
#2009-08-18| 706.66
#2009-08-19| 711.37
#2009-08-20| 718.74
#2009-08-21| 732.41
#2009-08-24| 731.93
#2009-08-25| 733.93
#2009-08-26| 732.75
#2009-08-27| 734.39
#2009-08-28| 734.43
#2009-08-31| 727.18
#2009-09-01| 711.75
#2009-09-02| 708.96
#2009-09-03| 716.21
#2009-09-04| 726.21
#2009-09-07| .
#2009-09-08| 734.20
#2009-09-09| 739.33
#2009-09-10| 747.00
#2009-09-11| 747.55
#2009-09-14| 751.88
#2009-09-15| 756.21
#2009-09-16| 768.39
#2009-09-17| 766.26
#2009-09-18| 766.75
#2009-09-21| 763.65
#2009-09-22| 770.15
#2009-09-23| 762.17
#2009-09-24| 752.42
#2009-09-25| 747.87
#2009-09-28| 760.91
#2009-09-29| 760.22
#2009-09-30| 758.43
#2009-10-01| 738.29
#2009-10-02| 733.63
#2009-10-05| 745.30
#2009-10-06| 756.81
#2009-10-07| 758.86
#2009-10-08| 765.72
#2009-10-09| 770.57
#2009-10-12| 773.80
#2009-10-13| 771.90
#2009-10-14| 785.21
#2009-10-15| 787.39
#2009-10-16| 780.73
#2009-10-19| 788.07
#2009-10-20| 782.03
#2009-10-21| 775.23
#2009-10-22| 783.26
#2009-10-23| 772.87
#2009-10-26| 762.76
#2009-10-27| 758.15
#2009-10-28| 740.55
#2009-10-29| 757.75
#2009-10-30| 737.12
#2009-11-02| 740.85
#2009-11-03| 745.36
#2009-11-04| 745.94
#2009-11-05| 760.40
#2009-11-06| 761.70
#2009-11-09| 779.20
#2009-11-10| 778.51
#2009-11-11| 782.93
#2009-11-12| 774.22
#2009-11-13| 778.94
#2009-11-16| 790.91
#2009-11-17| 791.15
#2009-11-18| 791.28
#2009-11-19| 779.27
#2009-11-20| 776.38
#2009-11-23| 786.89
#2009-11-24| 785.48
#2009-11-25| 789.92
#2009-11-26| .
#2009-11-27| 775.51
#2009-11-30| 778.37
#2009-12-01| 789.67
#2009-12-02| 791.24
#2009-12-03| 782.39
#2009-12-04| 787.04
#2009-12-07| 785.53
#2009-12-08| 777.19
#2009-12-09| 779.85
#2009-12-10| 784.07
#2009-12-11| 786.63
#2009-12-14| 792.91
#2009-12-15| 789.41
#2009-12-16| 791.70
#2009-12-17| 781.90
#2009-12-18| 786.44
#2009-12-21| 795.04
#2009-12-22| 798.54
#2009-12-23| 802.13
#2009-12-24| 806.62
#2009-12-25| .
#2009-12-28| 807.48
#2009-12-29| 806.20
#2009-12-30| 805.67
#2009-12-31| 798.64
#2010-01-01| .
#2010-01-04| 812.40
#2010-01-05| 814.80
#2010-01-06| 816.11
#2010-01-07| 818.75
#2010-01-08| 821.67
#2010-01-11| 822.91
#2010-01-12| 814.11
#2010-01-13| 820.91
#2010-01-14| 823.02
#2010-01-15| 814.03
#2010-01-18| .
#2010-01-19| 823.83
#2010-01-20| 814.80
#2010-01-21| 800.55
#2010-01-22| 783.65
#2010-01-25| 786.27
#2010-01-26| 782.81
#2010-01-27| 785.90
#2010-01-28| 777.27
#2010-01-29| 768.81
#2010-02-01| 780.03
#2010-02-02| 789.98
#2010-02-03| 785.71
#2010-02-04| 760.83
#2010-02-05| 763.34
#2010-02-08| 756.94
#2010-02-09| 766.52
#2010-02-10| 765.40
#2010-02-11| 774.67
#2010-02-12| 774.53
#2010-02-15| .
#2010-02-16| 788.67
#2010-02-17| 792.09
#2010-02-18| 797.42
#2010-02-19| 798.88
#2010-02-22| 798.10
#2010-02-23| 788.04
#2010-02-24| 794.46
#2010-02-25| 793.15
#2010-02-26| 794.69
#2010-03-01| 804.48
#2010-03-02| 808.60
#2010-03-03| 809.45
#2010-03-04| 811.55
#2010-03-05| 823.42
#2010-03-08| 823.40
#2010-03-09| 824.57
#2010-03-10| 828.88
#2010-03-11| 831.24
#2010-03-12| 832.57
#2010-03-15| 831.96
#2010-03-16| 839.01
#2010-03-17| 843.95
#2010-03-18| 842.51
#2010-03-19| 837.02
#2010-03-22| 841.70
#2010-03-23| 848.05
#2010-03-24| 842.34
#2010-03-25| 840.65
#2010-03-26| 840.28
#2010-03-29| 846.03
#2010-03-30| 846.33
#2010-03-31| 843.91
#2010-04-01| 850.92
#2010-04-02| .
#2010-04-05| 859.09
#2010-04-06| 860.97
#2010-04-07| 856.05
#2010-04-08| 857.83
#2010-04-09| 863.69
#2010-04-12| 865.18
#2010-04-13| 865.20
#2010-04-14| 876.15
#2010-04-15| 876.67
#2010-04-16| 862.31
#2010-04-19| 864.29
#2010-04-20| 872.93
#2010-04-21| 872.97
#2010-04-22| 876.00
#2010-04-23| 882.45
#2010-04-26| 879.67
#2010-04-27| 859.55
#2010-04-28| 863.04
#2010-04-29| 875.20
#2010-04-30| 860.75
#2010-05-03| 871.33
#2010-05-04| 849.72
#2010-05-05| 841.98
#2010-05-06| 815.88
#2010-05-07| 801.14
#2010-05-10| 837.07
#2010-05-11| 836.52
#2010-05-12| 850.52
#2010-05-13| 841.05
#2010-05-14| 824.38
#2010-05-17| 823.58
#2010-05-18| 812.55
#2010-05-19| 805.79
#2010-05-20| 773.36
#2010-05-21| 785.03
#2010-05-24| 776.39
#2010-05-25| 774.92
#2010-05-26| 773.81
#2010-05-27| 799.73
#2010-05-28| 790.62
#2010-05-31| .
#2010-06-01| 776.61
#2010-06-02| 796.34
#2010-06-03| 800.76
#2010-06-04| 772.39
#2010-06-07| 761.00
#2010-06-08| 767.48
#2010-06-09| 765.20
#2010-06-10| 787.58
#2010-06-11| 791.80
#2010-06-14| 792.43
#2010-06-15| 810.43
#2010-06-16| 810.06
#2010-06-17| 810.34
#2010-06-18| 811.63
#2010-06-21| 808.81
#2010-06-22| 795.51
#2010-06-23| 791.71
#2010-06-24| 778.87
#2010-06-25| 783.24
#2010-06-28| 781.18
#2010-06-29| 755.19
#2010-06-30| 748.01
#2010-07-01| 745.00
#2010-07-02| 740.55
#2010-07-05| .
#2010-07-06| 743.49
#2010-07-07| 766.00
#2010-07-08| 773.81
#2010-07-09| 781.14
#2010-07-12| 780.08
#2010-07-13| 793.31
#2010-07-14| 792.48
#2010-07-15| 792.73
#2010-07-16| 769.77
#2010-07-19| 773.39
#2010-07-20| 782.54
#2010-07-21| 773.53
#2010-07-22| 791.32
#2010-07-23| 798.73
#2010-07-26| 808.59
#2010-07-27| 806.55
#2010-07-28| 800.17
#2010-07-29| 797.56
#2010-07-30| 798.40
#2010-08-02| 814.09
#2010-08-03| 810.36
#2010-08-04| 816.15
#2010-08-05| 814.30
#2010-08-06| 811.02
#2010-08-09| 816.03
#2010-08-10| 809.26
#2010-08-11| 785.67
#2010-08-12| 781.43
#2010-08-13| 779.03
#2010-08-16| 779.42
#2010-08-17| 790.46
#2010-08-18| 792.07
#2010-08-19| 778.73
#2010-08-20| 775.65
#2010-08-23| 772.10
#2010-08-24| 760.54
#2010-08-25| 763.68
#2010-08-26| 759.27
#2010-08-27| 772.32
#2010-08-30| 762.14
#2010-08-31| 761.40
#2010-09-01| 783.91
#2010-09-02| 791.42
#2010-09-03| 801.79
#2010-09-06| .
#2010-09-07| 792.68
#2010-09-08| 797.28
#2010-09-09| 800.47
#2010-09-10| 804.17
#2010-09-13| 813.82
#2010-09-14| 813.85
#2010-09-15| 816.17
#2010-09-16| 815.54
#2010-09-17| 816.12
#2010-09-20| 828.70
#2010-09-21| 825.82
#2010-09-22| 821.89
#2010-09-23| 814.97
#2010-09-24| 832.45
#2010-09-27| 828.66
#2010-09-28| 832.91
#2010-09-29| 832.45
#2010-09-30| 830.95
#2010-10-01| 834.48
#2010-10-04| 827.77
#2010-10-05| 844.92
#2010-10-06| 844.37
#2010-10-07| 842.55
#2010-10-08| 848.30
#2010-10-11| 848.89
#2010-10-12| 852.37
#2010-10-13| 859.82
#2010-10-14| 856.50
#2010-10-15| 857.03
#2010-10-18| 862.46
#2010-10-19| 847.51
#2010-10-20| 856.90
#2010-10-21| 857.69
#2010-10-22| 859.57
#2010-10-25| 862.97
#2010-10-26| 862.93
#2010-10-27| 859.36
#2010-10-28| 860.37
#2010-10-29| 862.19
#2010-11-01| 862.70
#2010-11-02| 869.95
#2010-11-03| 872.67
#2010-11-04| 890.02
#2010-11-05| 893.79
#2010-11-08| 893.18
#2010-11-09| 885.99
#2010-11-10| 889.75
#2010-11-11| 886.80
#2010-11-12| 875.02
#2010-11-15| 874.42
#2010-11-16| 859.11
#2010-11-17| 860.48
#2010-11-18| 873.84
#2010-11-19| 876.65
#2010-11-22| 876.44
#2010-11-23| 864.71
#2010-11-24| 878.69
#2010-11-25| .
#2010-11-26| 872.38
#2010-11-29| 870.88
#2010-11-30| 866.48
#2010-12-01| 884.73
#2010-12-02| 896.09
#2010-12-03| 899.09
#2010-12-06| 899.14
#2010-12-07| 899.37
#2010-12-08| 900.41
#2010-12-09| 903.59
#2010-12-10| 909.56
#2010-12-13| 910.00
#2010-12-14| 910.10
#2010-12-15| 905.75
#2010-12-16| 910.57
#2010-12-17| 911.72
#2010-12-20| 912.91
#2010-12-21| 919.74
#2010-12-22| 922.64
#2010-12-23| 921.60
#2010-12-24| .
#2010-12-27| 922.56
#2010-12-28| 923.57
#2010-12-29| 925.14
#2010-12-30| 924.12
#2010-12-31| 923.98
#2011-01-03| 934.02
#2011-01-04| 929.63
#2011-01-05| 934.79
#2011-01-06| 932.21
#2011-01-07| 931.05
#2011-01-10| 930.19
#2011-01-11| 934.89
#2011-01-12| 943.20
#2011-01-13| 941.23
#2011-01-14| 947.28
#2011-01-17| .
#2011-01-18| 949.37
#2011-01-19| 937.93
#2011-01-20| 933.68
#2011-01-21| 935.10
#2011-01-24| 941.11
#2011-01-25| 940.38
#2011-01-26| 947.15
#2011-01-27| 949.03
#2011-01-28| 933.27
#2011-01-31| 940.31
#2011-02-01| 956.45
#2011-02-02| 954.45
#2011-02-03| 957.44
#2011-02-04| 959.53
#2011-02-07| 965.90
#2011-02-08| 969.82
#2011-02-09| 966.04
#2011-02-10| 967.60
#2011-02-11| 973.23
#2011-02-14| 977.10
#2011-02-15| 973.99
#2011-02-16| 980.87
#2011-02-17| 984.81
#2011-02-18| 986.01
#2011-02-21| .
#2011-02-22| 965.67
#2011-02-23| 958.14
#2011-02-24| 958.28
#2011-02-25| 970.66
#2011-02-28| 975.93
#2011-03-01| 961.94
#2011-03-02| 964.09
#2011-03-03| 979.75
#2011-03-04| 974.22
#2011-03-07| 965.06
#2011-03-08| 972.22
#2011-03-09| 969.78
#2011-03-10| 949.80
#2011-03-11| 955.67
#2011-03-14| 950.25
#2011-03-15| 939.84
#2011-03-16| 923.97
#2011-03-17| 935.70
#2011-03-18| 940.42
#2011-03-21| 956.18
#2011-03-22| 952.98
#2011-03-23| 955.27
#2011-03-24| 963.49
#2011-03-25| 966.75
#2011-03-28| 963.49
#2011-03-29| 969.78
#2011-03-30| 978.17
#2011-03-31| 977.47
#2011-04-01| 982.96
#2011-04-04| 983.77
#2011-04-05| 984.97
#2011-04-06| 986.69
#2011-04-07| 983.97
#2011-04-08| 980.95
#2011-04-11| 976.09
#2011-04-12| 966.22
#2011-04-13| 967.52
#2011-04-14| 967.91
#2011-04-15| 971.84
#2011-04-18| 959.91
#2011-04-19| 966.21
#2011-04-20| 980.19
#2011-04-21| 986.05
#2011-04-22| .
#2011-04-25| 983.86
#2011-04-26| 992.03
#2011-04-27| 996.83
#2011-04-28|1000.65
#2011-04-29|1003.45
#2011-05-02|1000.66
#2011-05-03| 993.74
#2011-05-04| 985.59
#2011-05-05| 976.21
#2011-05-06| 981.38
#2011-05-09| 986.42
#2011-05-10| 994.70
#2011-05-11| 983.09
#2011-05-12| 985.86
#2011-05-13| 978.10
#2011-05-16| 971.36
#2011-05-17| 969.98
#2011-05-18| 980.36
#2011-05-19| 982.82
#2011-05-20| 976.36
#2011-05-23| 964.64
#2011-05-24| 963.41
#2011-05-25| 968.53
#2011-05-26| 972.71
#2011-05-27| 977.44
#2011-05-30| .
#2011-05-31| 987.66
#2011-06-01| 964.59
#2011-06-02| 962.96
#2011-06-03| 953.95
#2011-06-06| 942.29
#2011-06-07| 942.41
#2011-06-08| 936.60
#2011-06-09| 943.40
#2011-06-10| 930.16
#2011-06-13| 928.87
#2011-06-14| 942.32
#2011-06-15| 926.54
#2011-06-16| 925.29
#2011-06-17| 927.43
#2011-06-20| 932.60
#2011-06-21| 947.31
#2011-06-22| 942.23
#2011-06-23| 939.22
#2011-06-24| 929.13
#2011-06-27| 936.39
#2011-06-28| 948.83
#2011-06-29| 957.60
#2011-06-30| 967.26
#2011-07-01| 979.13
#2011-07-04| .
#2011-07-05| 979.59
#2011-07-06| 980.45
#2011-07-07| 990.87
#2011-07-08| 983.87
#2011-07-11| 965.23
#2011-07-12| 961.78
#2011-07-13| 966.83
#2011-07-14| 959.32
#2011-07-15| 965.00
#2011-07-18| 956.09
#2011-07-19| 972.36
#2011-07-20| 972.16
#2011-07-21| 984.07
#2011-07-22| 985.07
#2011-07-25| 979.25
#2011-07-26| 974.61
#2011-07-27| 953.12
#2011-07-28| 950.28
#2011-07-29| 944.22
#2011-08-01| 939.97
#2011-08-02| 916.39
#2011-08-03| 920.57
#2011-08-04| 874.62
#2011-08-05| 869.34
#2011-08-08| 810.12
#2011-08-09| 850.11
#2011-08-10| 818.77
#2011-08-11| 855.34
#2011-08-12| 859.25
#2011-08-15| 878.47
#2011-08-16| 869.00
#2011-08-17| 869.54
#2011-08-18| 829.34
#2011-08-19| 817.05
#2011-08-22| 817.06
#2011-08-23| 844.61
#2011-08-24| 854.74
#2011-08-25| 841.71
#2011-08-26| 854.55
#2011-08-29| 880.38
#2011-08-30| 883.37
#2011-08-31| 887.95
#2011-09-01| 877.18
#2011-09-02| 855.55
#2011-09-05| .
#2011-09-06| 848.53
#2011-09-07| 873.11
#2011-09-08| 864.41
#2011-09-09| 840.74
#2011-09-12| 843.78
#2011-09-13| 852.71
#2011-09-14| 863.93
#2011-09-15| 878.06
#2011-09-16| 881.03
#2011-09-19| 871.61
#2011-09-20| 868.79
#2011-09-21| 843.11
#2011-09-22| 813.13
#2011-09-23| 817.61
#2011-09-26| 834.87
#2011-09-27| 846.37
#2011-09-28| 826.54
#2011-09-29| 832.55
#2011-09-30| 812.43
#2011-10-03| 785.86
#2011-10-04| 803.16
#2011-10-05| 819.23
#2011-10-06| 836.22
#2011-10-07| 828.33
#2011-10-10| 854.69
#2011-10-11| 856.91
#2011-10-12| 867.38
#2011-10-13| 863.84
#2011-10-14| 879.57
#2011-10-17| 861.64
#2011-10-18| 879.03
#2011-10-19| 867.44
#2011-10-20| 869.94
#2011-10-21| 887.09
#2011-10-24| 901.69
#2011-10-25| 883.15
#2011-10-26| 892.86
#2011-10-27| 925.22
#2011-10-28| 925.53
#2011-10-31| 903.01
#2011-11-01| 875.88
#2011-11-02| 890.97
#2011-11-03| 908.10
#2011-11-04| 902.75
#2011-11-07| 907.16
#2011-11-08| 917.21
#2011-11-09| 883.01
#2011-11-10| 888.76
#2011-11-11| 906.80
#2011-11-14| 898.05
#2011-11-15| 902.16
#2011-11-16| 888.27
#2011-11-17| 873.06
#2011-11-18| 872.48
#2011-11-21| 855.54
#2011-11-22| 852.53
#2011-11-23| 832.56
#2011-11-24| .
#2011-11-25| 829.39
#2011-11-28| 854.80
#2011-11-29| 856.86
#2011-11-30| 895.55
#2011-12-01| 892.81
#2011-12-02| 893.07
#2011-12-05| 902.19
#2011-12-06| 902.26
#2011-12-07| 904.12
#2011-12-08| 884.14
#2011-12-09| 898.73
#2011-12-12| 885.45
#2011-12-13| 875.68
#2011-12-14| 863.79
#2011-12-15| 867.18
#2011-12-16| 871.71
#2011-12-19| 861.02
#2011-12-20| 886.98
#2011-12-21| 888.67
#2011-12-22| 896.74
#2011-12-23| 904.08
#2011-12-26| .
#2011-12-27| 904.40
#2011-12-28| 891.78
#2011-12-29| 901.52
#2011-12-30| 899.15
#2012-01-02| .
#2012-01-03| 913.59
#2012-01-04| 912.94
#2012-01-05| 915.88
#2012-01-06| 913.43
#2012-01-09| 915.59
#2012-01-10| 924.65
#2012-01-11| 925.25
#2012-01-12| 927.68
#2012-01-13| 922.77
#2012-01-16| .
#2012-01-17| 926.49
#2012-01-18| 936.97
#2012-01-19| 942.05
#2012-01-20| 942.36
#2012-01-23| 944.08
#2012-01-24| 942.78
#2012-01-25| 951.61
#2012-01-26| 947.41
#2012-01-27| 947.06
#2012-01-30| 943.84
#2012-01-31| 943.75
#2012-02-01| 953.83
#2012-02-02| 955.39
#2012-02-03| 969.05
#2012-02-06| 968.31
#2012-02-07| 969.46
#2012-02-08| 971.34
#2012-02-09| 972.61
#2012-02-10| 964.39
#2012-02-13| 971.14
#2012-02-14| 969.61
#2012-02-15| 965.40
#2012-02-16| 976.75
#2012-02-17| 978.33
#2012-02-20| .
#2012-02-21| 979.06
#2012-02-22| 975.73
#2012-02-23| 981.21
#2012-02-24| 982.17
#2012-02-27| 982.87
#2012-02-28| 985.75
#2012-02-29| 981.19
#2012-03-01| 987.29
#2012-03-02| 982.57
#2012-03-05| 977.85
#2012-03-06| 961.26
#2012-03-07| 968.16
#2012-03-08| 978.77
#2012-03-09| 983.75
#2012-03-12| 982.30
#2012-03-13| 999.74
#2012-03-14| 996.37
#2012-03-15|1002.57
#2012-03-16|1003.48
#2012-03-19|1007.48
#2012-03-20|1003.04
#2012-03-21|1001.91
#2012-03-22| 993.72
#2012-03-23| 998.14
#2012-03-26|1012.55
#2012-03-27|1009.11
#2012-03-28|1003.21
#2012-03-29|1000.97
#2012-03-30|1004.01
#2012-04-02|1012.45
#2012-04-03|1008.10
#2012-04-04| 996.00
#2012-04-05| 995.22
#2012-04-06| .
#2012-04-09| 983.00
#2012-04-10| 965.34
#2012-04-11| 973.51
#2012-04-12| 987.95
#2012-04-13| 975.59
#2012-04-16| 974.87
#2012-04-17| 990.49
#2012-04-18| 986.35
#2012-04-19| 980.99
#2012-04-20| 982.53
#2012-04-23| 972.57
#2012-04-24| 976.09
#2012-04-25| 990.01
#2012-04-26| 996.82
#2012-04-27|1000.63
#2012-04-30| 996.13
#2012-05-01| 999.91
#2012-05-02| 997.25
#2012-05-03| 987.62
#2012-05-04| 971.59
#2012-05-07| 971.82
#2012-05-08| 966.52
#2012-05-09| 960.26
#2012-05-10| 963.23
#2012-05-11| 960.85
#2012-05-14| 948.63
#2012-05-15| 942.68
#2012-05-16| 937.80
#2012-05-17| 922.85
#2012-05-18| 915.66
#2012-05-21| 929.51
#2012-05-22| 931.56
#2012-05-23| 933.45
#2012-05-24| 934.95
#2012-05-25| 933.45
#2012-05-28| .
#2012-05-29| 944.04
#2012-05-30| 929.23
#2012-05-31| 927.49
#2012-06-01| 904.38
#2012-06-04| 903.64
#2012-06-05| 910.89
#2012-06-06| 931.15
#2012-06-07| 930.56
#2012-06-08| 936.51
#2012-06-11| 923.74
#2012-06-12| 934.11
#2012-06-13| 927.63
#2012-06-14| 936.23
#2012-06-15| 945.58
#2012-06-18| 947.76
#2012-06-19| 958.94
#2012-06-20| 957.41
#2012-06-21| 934.98
#2012-06-22| 941.21
#2012-06-25| 926.51
#2012-06-26| 930.93
#2012-06-27| 939.36
#2012-06-28| 937.22
#2012-06-29| 959.12
#2012-07-02| 962.10
#2012-07-03| 970.73
#2012-07-04| .
#2012-07-05| 967.06
#2012-07-06| 956.88
#2012-07-09| 954.84
#2012-07-10| 946.44
#2012-07-11| 945.95
#2012-07-12| 940.69
#2012-07-13| 956.05
#2012-07-16| 953.55
#2012-07-17| 959.87
#2012-07-18| 966.11
#2012-07-19| 969.15
#2012-07-20| 959.35
#2012-07-23| 949.46
#2012-07-24| 940.38
#2012-07-25| 940.57
#2012-07-26| 955.81
#2012-07-27| 973.91
#2012-07-30| 973.16
#2012-07-31| 968.50
#2012-08-01| 963.97
#2012-08-02| 956.89
#2012-08-03| 975.19
#2012-08-06| 977.73
#2012-08-07| 984.57
#2012-08-08| 984.48
#2012-08-09| 986.03
#2012-08-10| 987.87
#2012-08-13| 985.87
#2012-08-14| 985.79
#2012-08-15| 988.46
#2012-08-16| 996.15
#2012-08-17| 998.82
#2012-08-20| 998.04
#2012-08-21| 996.09
#2012-08-22| 995.32
#2012-08-23| 988.03
#2012-08-24| 993.42
#2012-08-27| 993.07
#2012-08-28| 993.17
#2012-08-29| 993.99
#2012-08-30| 985.48
#2012-08-31| 991.10
#2012-09-03| .
#2012-09-04| 991.86
#2012-09-05| 990.88
#2012-09-06|1011.11
#2012-09-07|1016.54
#2012-09-10|1010.96
#2012-09-11|1013.98
#2012-09-12|1015.82
#2012-09-13|1031.09
#2012-09-14|1037.65
#2012-09-17|1033.02
#2012-09-18|1031.04
#2012-09-19|1032.18
#2012-09-20|1030.33
#2012-09-21|1030.46
#2012-09-24|1027.18
#2012-09-25|1016.52
#2012-09-26|1010.13
#2012-09-27|1019.93
#2012-09-28|1015.61
#2012-10-01|1017.47
#2012-10-02|1018.36
#2012-10-03|1020.64
#2012-10-04|1028.55
#2012-10-05|1028.49
#2012-10-08|1025.13
#2012-10-09|1014.28
#2012-10-10|1008.54
#2012-10-11|1009.74
#2012-10-12|1006.04
#2012-10-15|1013.29
#2012-10-16|1023.48
#2012-10-17|1028.55
#2012-10-18|1026.16
#2012-10-19|1009.66
#2012-10-22|1009.38
#2012-10-23| 996.07
#2012-10-24| 993.29
#2012-10-25| 996.25
#2012-10-26| 994.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 996.73
#2012-11-01|1008.04
#2012-11-02| 998.19
#2012-11-05|1000.23
#2012-11-06|1007.68
#2012-11-07| 985.21
#2012-11-08| 973.57
#2012-11-09| 974.62
#2012-11-12| 974.52
#2012-11-13| 970.43
#2012-11-14| 955.86
#2012-11-15| 953.03
#2012-11-16| 958.37
#2012-11-19| 977.26
#2012-11-20| 978.04
#2012-11-21| 980.93
#2012-11-22| .
#2012-11-23| 993.60
#2012-11-26| 991.75
#2012-11-27| 987.12
#2012-11-28| 994.33
#2012-11-29| 999.55
#2012-11-30|1000.00
#2012-12-03| 995.86
#2012-12-04| 994.48
#2012-12-05| 995.86
#2012-12-06| 999.03
#2012-12-07|1001.66
#2012-12-10|1003.17
#2012-12-11|1009.52
#2012-12-12|1009.85
#2012-12-13|1003.71
#2012-12-14|1000.16
#2012-12-17|1010.82
#2012-12-18|1022.19
#2012-12-19|1016.66
#2012-12-20|1021.35
#2012-12-21|1012.31
#2012-12-24|1010.14
#2012-12-25|1010.14
#2012-12-26|1005.07
#2012-12-27|1004.16
#2012-12-28| 994.18
#2012-12-31|1010.58
#2013-01-01|1010.58
#2013-01-02|1036.06
#2013-01-03|1033.98
#2013-01-04|1039.60
#2013-01-07|1036.35
#2013-01-08|1033.61
#2013-01-09|1036.86
#2013-01-10|1043.71
#2013-01-11|1044.10
#2013-01-14|1043.33
#2013-01-15|1045.58
#2013-01-16|1044.66
#2013-01-17|1050.87
#2013-01-18|1053.47
#2013-01-21|1053.95
#2013-01-22|1059.07
#2013-01-23|1059.21
#2013-01-24|1059.78
#2013-01-25|1064.96
#2013-01-28|1063.34
#2013-01-29|1067.79
#2013-01-30|1063.30
#2013-01-31|1061.69
#2013-02-01|1071.92
#2013-02-04|1060.18
#2013-02-05|1070.43
#2013-02-06|1071.85
#2013-02-07|1069.84
#2013-02-08|1075.62
#2013-02-11|1074.02
#2013-02-12|1076.49
#2013-02-13|1077.23
#2013-02-14|1077.85
#2013-02-15|1076.01
#2013-02-18|1075.66
#2013-02-19|1083.36
#2013-02-20|1068.98
#2013-02-21|1061.22
#2013-02-22|1070.24
#2013-02-25|1051.73
#2013-02-26|1057.23
#2013-02-27|1070.23
#2013-02-28|1070.15
#2013-03-01|1071.71
#2013-03-04|1075.48
#2013-03-05|1085.58
#2013-03-06|1087.45
#2013-03-07|1089.85
#2013-03-08|1095.26
#2013-03-11|1098.35
#2013-03-12|1096.31
#2013-03-13|1096.90
#2013-03-14|1103.45
#2013-03-15|1102.43
#2013-03-18|1096.49
#2013-03-19|1093.18
#2013-03-20|1100.85
#2013-03-21|1092.10
#2013-03-22|1098.55
#2013-03-25|1094.90
#2013-03-26|1102.89
#2013-03-27|1102.68
#2013-03-28|1107.30
#2013-03-29|1107.30
#2013-04-01|1101.25
#2013-04-02|1104.89
#2013-04-03|1091.68
#2013-04-04|1095.56
#2013-04-05|1091.08
#2013-04-08|1097.94
#2013-04-09|1102.16
#2013-04-10|1115.41
#2013-04-11|1119.03
#2013-04-12|1114.73
#2013-04-15|1086.00
#2013-04-16|1101.41
#2013-04-17|1084.94
#2013-04-18|1078.85
#2013-04-19|1088.76
#2013-04-22|1093.34
#2013-04-23|1104.41
#2013-04-24|1106.29
#2013-04-25|1111.95
#2013-04-26|1109.12
#2013-04-29|1117.38
#2013-04-30|1122.36
#2013-05-01|1109.86
#2013-05-02|1120.48
#2013-05-03|1131.96
#2013-05-06|1134.65
#2013-05-07|1140.88
#2013-05-08|1146.29
#2013-05-09|1142.15
#2013-05-10|1146.76
#2013-05-13|1146.16
#2013-05-14|1157.08
#2013-05-15|1161.29
#2013-05-16|1156.32
#2013-05-17|1167.04
#2013-05-20|1166.43
#2013-05-21|1168.98
#2013-05-22|1158.19
#2013-05-23|1154.87
#2013-05-24|1154.16
#2013-05-27|1154.40
#2013-05-28|1161.51
#2013-05-29|1153.23
#2013-05-30|1158.86
#2013-05-31|1143.47
#2013-06-03|1148.39
#2013-06-04|1142.15
#2013-06-05|1126.33
#2013-06-06|1136.02
#2013-06-07|1149.56
#2013-06-10|1150.06
#2013-06-11|1137.71
#2013-06-12|1127.99
#2013-06-13|1145.15
#2013-06-14|1138.57
#2013-06-17|1146.94
#2013-06-18|1155.63
#2013-06-19|1140.50
#2013-06-20|1110.32
#2013-06-21|1111.84
#2013-06-24|1097.80
#2013-06-25|1109.09
#2013-06-26|1118.55
#2013-06-27|1126.84
#2013-06-28|1123.15
#2013-07-01|1130.43
#2013-07-02|1129.71
#2013-07-03|1130.59
#2013-07-04|1130.95
#2013-07-05|1141.19
#2013-07-08|1147.01
#2013-07-09|1155.90
#2013-07-10|1156.63
#2013-07-11|1173.29
#2013-07-12|1176.61
#2013-07-15|1179.01
#2013-07-16|1174.54
#2013-07-17|1177.97
#2013-07-18|1184.67
#2013-07-19|1186.83
#2013-07-22|1190.16
#2013-07-23|1188.70
#2013-07-24|1183.33
#2013-07-25|1187.75
#2013-07-26|1187.53
#2013-07-29|1183.72
#2013-07-30|1184.06
#2013-07-31|1183.89
#2013-08-01|1198.70
#2013-08-02|1199.87
#2013-08-05|1198.57
#2013-08-06|1190.41
#2013-08-07|1184.86
#2013-08-08|1190.99
#2013-08-09|1188.30
#2013-08-12|1188.10
#2013-08-13|1190.11
#2013-08-14|1184.72
#2013-08-15|1168.63
#2013-08-16|1165.28
#2013-08-19|1157.54
#2013-08-20|1163.56
#2013-08-21|1156.18
#2013-08-22|1166.24
#2013-08-23|1170.93
#2013-08-26|1167.65
#2013-08-27|1148.27
#2013-08-28|1151.56
#2013-08-29|1155.06
#2013-08-30|1149.31
#2013-09-02|1149.36
#2013-09-03|1154.20
#2013-09-04|1163.58
#2013-09-05|1165.65
#2013-09-06|1167.13
#2013-09-09|1179.22
#2013-09-10|1187.41
#2013-09-11|1190.80
#2013-09-12|1186.13
#2013-09-13|1189.23
#2013-09-16|1195.78
#2013-09-17|1201.70
#2013-09-18|1215.29
#2013-09-19|1214.20
#2013-09-20|1205.00
#2013-09-23|1199.79
#2013-09-24|1198.14
#2013-09-25|1195.87
#2013-09-26|1199.76
#2013-09-27|1195.67
#2013-09-30|1189.75
#2013-10-01|1199.69
#2013-10-02|1198.35
#2013-10-03|1187.65
#2013-10-04|1195.79
#2013-10-07|1186.15
#2013-10-08|1170.42
#2013-10-09|1169.55
#2013-10-10|1194.92
#2013-10-11|1202.73
#2013-10-14|1207.77
#2013-10-15|1199.69
#2013-10-16|1215.21
#2013-10-17|1224.60
#2013-10-18|1233.27
#2013-10-21|1233.29
#2013-10-22|1239.92
#2013-10-23|1233.36
#2013-10-24|1237.90
#2013-10-25|1242.46
#2013-10-28|1243.12
#2013-10-29|1249.24
#2013-10-30|1242.37
#2013-10-31|1237.94
#2013-11-01|1239.99
#2013-11-04|1245.57
#2013-11-05|1241.81
#2013-11-06|1245.24
#2013-11-07|1227.92
#2013-11-08|1243.60
#2013-11-11|1244.84
#2013-11-12|1242.00
#2013-11-13|1252.50
#2013-11-14|1257.86
#2013-11-15|1263.43
#2013-11-18|1257.81
#2013-11-19|1254.29
#2013-11-20|1250.24
#2013-11-21|1260.74
#2013-11-22|1266.22
#2013-11-25|1264.26
#2013-11-26|1264.88
#2013-11-27|1267.81
#2013-11-28|1267.88
#2013-11-29|1267.25
#2013-12-02|1263.20
#2013-12-03|1258.62
#2013-12-04|1256.98
#2013-12-05|1252.54
#2013-12-06|1265.24
#2013-12-09|1267.09
#2013-12-10|1263.52
#2013-12-11|1248.02
#2013-12-12|1244.48
#2013-12-13|1245.60
#2013-12-16|1254.14
#2013-12-17|1250.94
#2013-12-18|1270.00
#2013-12-19|1268.36
#2013-12-20|1276.21
#2013-12-23|1284.18
#2013-12-24|1288.15
#2013-12-25|1288.15
#2013-12-26|1293.01
#2013-12-27|1292.40
#2013-12-30|1292.59
#2013-12-31|1297.88
#2014-01-01|1297.88
#2014-01-02|1286.66
#2014-01-03|1286.73
#2014-01-06|1282.22
#2014-01-07|1290.25
#2014-01-08|1289.95
#2014-01-09|1289.96
#2014-01-10|1293.84
#2014-01-13|1278.57
#2014-01-14|1291.38
#2014-01-15|1298.25
#2014-01-16|1297.62
#2014-01-17|1293.24
#2014-01-20|1293.75
#2014-01-21|1297.29
#2014-01-22|1298.50
#2014-01-23|1287.12
#2014-01-24|1260.34
#2014-01-27|1252.32
#2014-01-28|1260.14
#2014-01-29|1247.91
#2014-01-30|1262.03
#2014-01-31|1254.70
#2014-02-03|1225.89
#2014-02-04|1234.71
#2014-02-05|1232.02
#2014-02-06|1247.45
#2014-02-07|1263.38
#2014-02-10|1265.22
#2014-02-11|1278.47
#2014-02-12|1279.77
#2014-02-13|1288.45
#2014-02-14|1294.16
#2014-02-17|1294.21
#2014-02-18|1297.55
#2014-02-19|1288.85
#2014-02-20|1297.08
#2014-02-21|1295.03
#2014-02-24|1303.26
#2014-02-25|1301.54
#2014-02-26|1302.26
#2014-02-27|1308.07
#2014-02-28|1311.01
#2014-03-03|1302.42
#2014-03-04|1322.20
#2014-03-05|1322.28
#2014-03-06|1324.61
#2014-03-07|1324.18
#2014-03-10|1322.63
#2014-03-11|1315.52
#2014-03-12|1316.53
#2014-03-13|1302.33
#2014-03-14|1299.88
#2014-03-17|1311.04
#2014-03-18|1321.37
#2014-03-19|1312.49
#2014-03-20|1318.50
#2014-03-21|1315.26
#2014-03-24|1307.15
#2014-03-25|1312.03
#2014-03-26|1301.12
#2014-03-27|1299.43
#2014-03-28|1305.13
#2014-03-31|1317.21
#2014-04-01|1327.43
#2014-04-02|1331.42
#2014-04-03|1328.15
#2014-04-04|1311.51
#2014-04-07|1296.29
#2014-04-08|1302.76
#2014-04-09|1317.06
#2014-04-10|1289.84
#2014-04-11|1276.86
#2014-04-14|1285.72
#2014-04-15|1293.31
#2014-04-16|1306.95
#2014-04-17|1309.78
#2014-04-18|1309.52
#2014-04-21|1314.28
#2014-04-22|1320.93
#2014-04-23|1317.26
#2014-04-24|1318.78
#2014-04-25|1306.84
#2014-04-28|1308.87
#2014-04-29|1315.78
#2014-04-30|1320.44
#2014-05-01|1320.82
#2014-05-02|1320.65
#2014-05-05|1321.98
#2014-05-06|1310.33
#2014-05-07|1316.54
#2014-05-08|1312.86
#2014-05-09|1315.00
#2014-05-12|1329.48
#2014-05-13|1328.58
#2014-05-14|1321.57
#2014-05-15|1310.10
#2014-05-16|1314.32
#2014-05-19|1320.17
#2014-05-20|1310.72
#2014-05-21|1320.50
#2014-05-22|1324.89
#2014-05-23|1331.14
#2014-05-26|1331.44
#2014-05-27|1339.20
#2014-05-28|1337.08
#2014-05-29|1343.73
#2014-05-30|1344.86
#2014-06-02|1345.80
#2014-06-03|1345.46
#2014-06-04|1348.54
#2014-06-05|1358.13
#2014-06-06|1364.93
#2014-06-09|1367.35
#2014-06-10|1366.78
#2014-06-11|1362.75
#2014-06-12|1354.39
#2014-06-13|1358.77
#2014-06-16|1360.70
#2014-06-17|1364.66
#2014-06-18|1374.20
#2014-06-19|1376.31
#2014-06-20|1379.50
#2014-06-23|1379.45
#2014-06-24|1369.49
#2014-06-25|1376.27
#2014-06-26|1375.16
#2014-06-27|1379.12
#2014-06-30|1380.41
#2014-07-01|1389.33
#2014-07-02|1389.36
#2014-07-03|1396.56
#2014-07-04|1396.77
#2014-07-07|1389.01
#2014-07-08|1378.93
#2014-07-09|1385.03
#2014-07-10|1378.24
#2014-07-11|1379.10
#2014-07-14|1385.42
#2014-07-15|1380.92
#2014-07-16|1386.15
#2014-07-17|1370.70
#2014-07-18|1385.11
#2014-07-21|1381.70
#2014-07-22|1388.90
#2014-07-23|1391.63
#2014-07-24|1392.24
#2014-07-25|1385.61
#2014-07-28|1385.00
#2014-07-29|1379.59
#2014-07-30|1380.10
#2014-07-31|1353.34
#2014-08-01|1348.87
#2014-08-04|1357.83
#2014-08-05|1346.30
#2014-08-06|1346.79
#2014-08-07|1339.75
#2014-08-08|1353.54
#2014-08-11|1358.70
#2014-08-12|1355.92
#2014-08-13|1364.78
#2014-08-14|1370.22
#2014-08-15|1370.15
#2014-08-18|1382.25
#2014-08-19|1389.06
#2014-08-20|1391.83
#2014-08-21|1395.40
#2014-08-22|1393.03
#2014-08-25|1399.39
#2014-08-26|1401.95
#2014-08-27|1402.26
#2014-08-28|1399.72
#2014-08-29|1405.23
#2014-09-01|1405.04
#2014-09-02|1404.47
#2014-09-03|1403.51
#2014-09-04|1400.70
#2014-09-05|1406.03
#2014-09-08|1402.53
#2014-09-09|1392.59
#2014-09-10|1397.09
#2014-09-11|1399.05
#2014-09-12|1389.98
#2014-09-15|1386.77
#2014-09-16|1396.51
#2014-09-17|1398.64
#2014-09-18|1404.63
#2014-09-19|1401.20
#2014-09-22|1387.45
#2014-09-23|1379.26
#2014-09-24|1388.68
#2014-09-25|1366.74
#2014-09-26|1377.71
#2014-09-29|1374.35
#2014-09-30|1368.73
#2014-10-01|1350.32
#2014-10-02|1351.25
#2014-10-03|1363.76
#2014-10-06|1361.41
#2014-10-07|1340.90
#2014-10-08|1362.70
#2014-10-09|1335.14
#2014-10-10|1317.53
#2014-10-13|1298.17
#2014-10-14|1299.99
#2014-10-15|1291.28
#2014-10-16|1295.52
#2014-10-17|1310.80
#2014-10-20|1322.58
#2014-10-21|1348.53
#2014-10-22|1336.86
#2014-10-23|1353.61
#2014-10-24|1362.29
#2014-10-27|1359.43
#2014-10-28|1378.11
#2014-10-29|1375.33
#2014-10-30|1382.32
#2014-10-31|1398.10
#2014-11-03|1396.98
#2014-11-04|1390.71
#2014-11-05|1398.07
#2014-11-06|1403.39
#2014-11-07|1405.54
#2014-11-10|1410.13
#2014-11-11|1411.29
#2014-11-12|1412.13
#2014-11-13|1410.41
#2014-11-14|1411.28
#2014-11-17|1411.24
#2014-11-18|1418.68
#2014-11-19|1415.33
#2014-11-20|1420.31
#2014-11-21|1428.01
#2014-11-24|1431.98
#2014-11-25|1431.20
#2014-11-26|1434.75
#2014-11-27|1433.11
#2014-11-28|1425.72
#2014-12-01|1414.08
#2014-12-02|1422.71
#2014-12-03|1429.87
#2014-12-04|1425.69
#2014-12-05|1428.05
#2014-12-08|1415.11
#2014-12-09|1417.59
#2014-12-10|1392.24
#2014-12-11|1397.71
#2014-12-12|1375.93
#2014-12-15|1366.14
#2014-12-16|1357.42
#2014-12-17|1386.84
#2014-12-18|1417.93
#2014-12-19|1424.82
#2014-12-22|1429.21
#2014-12-23|1432.88
#2014-12-24|1433.34
#2014-12-25|1433.34
#2014-12-26|1438.22
#2014-12-29|1440.14
#2014-12-30|1433.46
#2014-12-31|1420.36
#2015-01-01|1420.36
#2015-01-02|1419.26
#2015-01-05|1392.67
#2015-01-06|1379.43
#2015-01-07|1394.19
#2015-01-08|1418.60
#2015-01-09|1407.03
#2015-01-12|1395.61
#2015-01-13|1392.34
#2015-01-14|1384.37
#2015-01-15|1371.18
#2015-01-16|1390.17
#2015-01-19|1390.29
#2015-01-20|1390.02
#2015-01-21|1395.82
#2015-01-22|1417.24
#2015-01-23|1410.21
#2015-01-26|1415.67
#2015-01-27|1400.38
#2015-01-28|1380.59
#2015-01-29|1392.02
#2015-01-30|1374.17
#2015-02-02|1392.00
#2015-02-03|1413.41
#2015-02-04|1406.71
#2015-02-05|1423.08
#2015-02-06|1417.96
#2015-02-09|1412.37
#2015-02-10|1425.27
#2015-02-11|1424.48
#2015-02-12|1439.21
#2015-02-13|1445.84
#2015-02-16|1445.63
#2015-02-17|1448.11
#2015-02-18|1448.17
#2015-02-19|1446.15
#2015-02-20|1454.18
#2015-02-23|1453.32
#2015-02-24|1456.19
#2015-02-25|1457.39
#2015-02-26|1455.17
#2015-02-27|1450.83
#2015-03-02|1459.31
#2015-03-03|1452.78
#2015-03-04|1446.46
#2015-03-05|1448.47
#2015-03-06|1427.80
#2015-03-09|1432.47
#2015-03-10|1409.26
#2015-03-11|1408.21
#2015-03-12|1425.71
#2015-03-13|1416.95
#2015-03-16|1434.65
#2015-03-17|1431.59
#2015-03-18|1447.80
#2015-03-19|1441.88
#2015-03-20|1455.56
#2015-03-23|1453.78
#2015-03-24|1447.01
#2015-03-25|1425.36
#2015-03-26|1422.41
#2015-03-27|1425.13
#2015-03-30|1441.52
#2015-03-31|1430.99
#2015-04-01|1426.49
#2015-04-02|1432.45
#2015-04-03|1433.12
#2015-04-06|1442.68
#2015-04-07|1439.44
#2015-04-08|1443.46
#2015-04-09|1448.29
#2015-04-10|1455.56
#2015-04-13|1449.82
#2015-04-14|1452.63
#2015-04-15|1460.63
#2015-04-16|1460.54
#2015-04-17|1444.60
#2015-04-20|1457.26
#2015-04-21|1454.64
#2015-04-22|1460.82
#2015-04-23|1465.90
#2015-04-24|1467.39
#2015-04-27|1460.65
#2015-04-28|1464.71
#2015-04-29|1459.58
#2015-04-30|1442.35
#2015-05-01|1456.23
#2015-05-04|1461.05
#2015-05-05|1444.17
#2015-05-06|1438.71
#2015-05-07|1442.86
#2015-05-08|1460.56
#2015-05-11|1454.81
#2015-05-12|1451.03
#2015-05-13|1450.47
#2015-05-14|1465.16
#2015-05-15|1466.43
#2015-05-18|1470.89
#2015-05-19|1469.11
#2015-05-20|1468.41
#2015-05-21|1472.04
#2015-05-22|1468.28
#2015-05-25|1467.99
#2015-05-26|1452.14
#2015-05-27|1464.54
#2015-05-28|1462.70
#2015-05-29|1453.74
#2015-06-01|1456.38
#2015-06-02|1456.54
#2015-06-03|1460.85
#2015-06-04|1447.88
#2015-06-05|1447.10
#2015-06-08|1437.31
#2015-06-09|1438.46
#2015-06-10|1455.49
#2015-06-11|1457.75
#2015-06-12|1448.27
#2015-06-15|1441.87
#2015-06-16|1449.67
#2015-06-17|1451.96
#2015-06-18|1466.87
#2015-06-19|1459.08
#2015-06-22|1467.85
#2015-06-23|1469.44
#2015-06-24|1458.35
#2015-06-25|1454.48
#2015-06-26|1452.87
#2015-06-29|1421.91
#2015-06-30|1425.68
#2015-07-01|1433.62
#2015-07-02|1432.77
#2015-07-03|1432.96
#2015-07-06|1427.24
#2015-07-07|1433.94
#2015-07-08|1410.51
#2015-07-09|1412.95
#2015-07-10|1429.99
#2015-07-13|1444.92
#2015-07-14|1452.11
#2015-07-15|1449.03
#2015-07-16|1459.44
#2015-07-17|1458.79
#2015-07-20|1457.61
#2015-07-21|1451.26
#2015-07-22|1448.04
#2015-07-23|1439.77
#2015-07-24|1424.19
#2015-07-27|1414.67
#2015-07-28|1431.44
#2015-07-29|1443.28
#2015-07-30|1443.52
#2015-07-31|1442.43
#2015-08-03|1437.32
#2015-08-04|1434.61
#2015-08-05|1438.53
#2015-08-06|1426.58
#2015-08-07|1422.36
#2015-08-10|1440.69
#2015-08-11|1427.19
#2015-08-12|1428.52
#2015-08-13|1425.50
#2015-08-14|1431.59
#2015-08-17|1439.12
#2015-08-18|1434.78
#2015-08-19|1421.94
#2015-08-20|1391.25
#2015-08-21|1350.54
#2015-08-24|1297.36
#2015-08-25|1282.00
#2015-08-26|1327.37
#2015-08-27|1360.03
#2015-08-28|1363.02
#2015-08-31|1352.22
#2015-09-01|1313.52
#2015-09-02|1335.16
#2015-09-03|1337.95
#2015-09-04|1318.57
#2015-09-07|1318.34
#2015-09-08|1350.11
#2015-09-09|1332.59
#2015-09-10|1338.65
#2015-09-11|1343.41
#2015-09-14|1337.81
#2015-09-15|1354.10
#2015-09-16|1367.48
#2015-09-17|1365.44
#2015-09-18|1344.59
#2015-09-21|1348.93
#2015-09-22|1330.83
#2015-09-23|1327.19
#2015-09-24|1322.05
#2015-09-25|1319.97
#2015-09-28|1284.43
#2015-09-29|1284.72
#2015-09-30|1308.99
#2015-10-01|1311.50
#2015-10-02|1330.26
#2015-10-05|1355.70
#2015-10-06|1351.54
#2015-10-07|1364.54
#2015-10-08|1376.45
#2015-10-09|1378.15
#2015-10-12|1378.75
#2015-10-13|1367.96
#2015-10-14|1360.99
#2015-10-15|1381.18
#2015-10-16|1386.24
#2015-10-19|1385.76
#2015-10-20|1384.63
#2015-10-21|1373.60
#2015-10-22|1394.19
#2015-10-23|1408.01
#2015-10-26|1404.31
#2015-10-27|1398.32
#2015-10-28|1418.05
#2015-10-29|1415.52
#2015-10-30|1408.79
#2015-11-02|1426.44
#2015-11-03|1430.29
#2015-11-04|1425.66
#2015-11-05|1423.65
#2015-11-06|1422.71
#2015-11-09|1409.04
#2015-11-10|1411.19
#2015-11-11|1405.59
#2015-11-12|1384.31
#2015-11-13|1370.23
#2015-11-16|1389.77
#2015-11-17|1387.81
#2015-11-18|1409.69
#2015-11-19|1408.75
#2015-11-20|1413.25
#2015-11-23|1412.23
#2015-11-24|1415.22
#2015-11-25|1416.40
#2015-11-26|1416.61
#2015-11-27|1417.11
#2015-11-30|1411.53
#2015-12-01|1425.34
#2015-12-02|1409.44
#2015-12-03|1388.27
#2015-12-04|1413.49
#2015-12-07|1399.82
#2015-12-08|1390.68
#2015-12-09|1379.99
#2015-12-10|1383.22
#2015-12-11|1355.80
#2015-12-14|1358.70
#2015-12-15|1374.14
#2015-12-16|1394.46
#2015-12-17|1373.74
#2015-12-18|1351.91
#2015-12-21|1360.73
#2015-12-22|1372.47
#2015-12-23|1390.73
#2015-12-24|1389.34
#2015-12-25|1389.34
#2015-12-28|1385.89
#2015-12-29|1399.24
#2015-12-30|1388.80
#2015-12-31|1375.83
#2016-01-01|1375.83
#2016-01-04|1354.54
#2016-01-05|1357.01
#2016-01-06|1337.91
#2016-01-07|1305.73
#2016-01-08|1291.15
#2016-01-11|1290.05
#2016-01-12|1298.41
#2016-01-13|1265.48
#2016-01-14|1285.16
#2016-01-15|1257.59
#2016-01-18|1256.77
#2016-01-19|1255.19
#2016-01-20|1241.59
#2016-01-21|1248.83
#2016-01-22|1276.96
#2016-01-25|1254.90
#2016-01-26|1274.86
#2016-01-27|1261.39
#2016-01-28|1267.46
#2016-01-29|1299.66
#2016-02-01|1298.47
#2016-02-02|1272.87
#2016-02-03|1280.71
#2016-02-04|1285.29
#2016-02-05|1259.96
#2016-02-08|1239.93
#2016-02-09|1237.45
#2016-02-10|1236.56
#2016-02-11|1221.07
#2016-02-12|1245.67
#2016-02-15|1246.02
#2016-02-16|1267.34
#2016-02-17|1290.11
#2016-02-18|1284.74
#2016-02-19|1283.92
#2016-02-22|1302.32
#2016-02-23|1286.32
#2016-02-24|1292.24
#2016-02-25|1307.00
#2016-02-26|1306.78
#2016-02-29|1297.90
#2016-03-01|1328.09
#2016-03-02|1334.71
#2016-03-03|1341.63
#2016-03-04|1346.62
#2016-03-07|1350.63
#2016-03-08|1333.29
#2016-03-09|1340.48
#2016-03-10|1339.14
#2016-03-11|1362.18
#2016-03-14|1359.59
#2016-03-15|1354.27
#2016-03-16|1362.59
#2016-03-17|1375.38
#2016-03-18|1381.03
#2016-03-21|1381.50
#2016-03-22|1380.29
#2016-03-23|1367.79
#2016-03-24|1367.61
#2016-03-25|1367.61
#2016-03-28|1369.16
#2016-03-29|1383.57
#2016-03-30|1390.42
#2016-03-31|1389.52
#2016-04-01|1396.19
#2016-04-04|1390.10
#2016-04-05|1376.80
#2016-04-06|1390.88
#2016-04-07|1374.30
#2016-04-08|1380.49
#2016-04-11|1377.73
#2016-04-12|1391.94
#2016-04-13|1407.96
#2016-04-14|1407.21
#2016-04-15|1406.28
#2016-04-18|1415.64
#2016-04-19|1421.46
#2016-04-20|1422.76
#2016-04-21|1415.11
#2016-04-22|1417.53
#2016-04-25|1413.82
#2016-04-26|1418.20
#2016-04-27|1421.24
#2016-04-28|1409.05
#2016-04-29|1402.72
#2016-05-02|1412.69
#2016-05-03|1397.09
#2016-05-04|1387.80
#2016-05-05|1386.95
#2016-05-06|1391.84
#2016-05-09|1391.47
#2016-05-10|1408.93
#2016-05-11|1396.89
#2016-05-12|1396.50
#2016-05-13|1384.34
#2016-05-16|1398.39
#2016-05-17|1385.19
#2016-05-18|1384.77
#2016-05-19|1378.03
#2016-05-20|1388.01
#2016-05-23|1385.37
#2016-05-24|1404.56
#2016-05-25|1414.52
#2016-05-26|1414.72
#2016-05-27|1420.98
#2016-05-30|1420.60
#2016-05-31|1420.12
#2016-06-01|1422.14
#2016-06-02|1427.03
#2016-06-03|1423.98
#2016-06-06|1432.42
#2016-06-07|1435.21
#2016-06-08|1440.57
#2016-06-09|1436.66
#2016-06-10|1421.46
#2016-06-13|1410.14
#2016-06-14|1406.23
#2016-06-15|1404.74
#2016-06-16|1406.95
#2016-06-17|1404.31
#2016-06-20|1414.42
#2016-06-21|1417.03
#2016-06-22|1414.47
#2016-06-23|1434.62
#2016-06-24|1383.22
#2016-06-27|1354.96
#2016-06-28|1378.56
#2016-06-29|1403.03
#2016-06-30|1422.24
#2016-07-01|1425.74
#2016-07-04|1427.39
#2016-07-05|1416.02
#2016-07-06|1422.95
#2016-07-07|1422.66
#2016-07-08|1443.84
#2016-07-11|1450.17
#2016-07-12|1461.05
#2016-07-13|1460.98
#2016-07-14|1467.33
#2016-07-15|1466.37
#2016-07-18|1469.32
#2016-07-19|1466.65
#2016-07-20|1473.21
#2016-07-21|1468.06
#2016-07-22|1474.15
#2016-07-25|1469.18
#2016-07-26|1470.86
#2016-07-27|1468.78
#2016-07-28|1471.79
#2016-07-29|1475.85
#2016-08-01|1473.44
#2016-08-02|1463.23
#2016-08-03|1468.85
#2016-08-04|1469.71
#2016-08-05|1481.34
#2016-08-08|1481.35
#2016-08-09|1482.79
#2016-08-10|1478.69
#2016-08-11|1485.28
#2016-08-12|1484.82
#2016-08-15|1490.03
#2016-08-16|1481.10
#2016-08-17|1482.72
#2016-08-18|1487.19
#2016-08-19|1484.57
#2016-08-22|1484.56
#2016-08-23|1488.42
#2016-08-24|1479.23
#2016-08-25|1478.62
#2016-08-26|1476.47
#2016-08-29|1483.05
#2016-08-30|1480.33
#2016-08-31|1476.24
#2016-09-01|1477.19
#2016-09-02|1485.74
#2016-09-05|1486.42
#2016-09-06|1490.92
#2016-09-07|1491.30
#2016-09-08|1487.85
#2016-09-09|1450.21
#2016-09-12|1469.65
#2016-09-13|1446.39
#2016-09-14|1445.28
#2016-09-15|1460.59
#2016-09-16|1454.68
#2016-09-19|1456.24
#2016-09-20|1456.00
#2016-09-21|1472.56
#2016-09-22|1484.98
#2016-09-23|1475.58
#2016-09-26|1462.91
#2016-09-27|1469.95
#2016-09-28|1478.86
#2016-09-29|1466.68
#2016-09-30|1477.31
#2016-10-03|1472.48
#2016-10-04|1464.45
#2016-10-05|1470.91
#2016-10-06|1470.23
#2016-10-07|1464.84
#2016-10-10|1472.81
#2016-10-11|1454.41
#2016-10-12|1456.02
#2016-10-13|1451.66
#2016-10-14|1451.55
#2016-10-17|1447.79
#2016-10-18|1457.09
#2016-10-19|1461.94
#2016-10-20|1458.13
#2016-10-21|1457.77
#2016-10-24|1464.27
#2016-10-25|1458.16
#2016-10-26|1454.49
#2016-10-27|1448.80
#2016-10-28|1444.98
#2016-10-31|1445.40
#2016-11-01|1435.87
#2016-11-02|1424.39
#2016-11-03|1418.42
#2016-11-04|1416.57
#2016-11-07|1446.98
#2016-11-08|1451.79
#2016-11-09|1469.98
#2016-11-10|1472.90
#2016-11-11|1473.22
#2016-11-14|1475.64
#2016-11-15|1487.44
#2016-11-16|1485.55
#2016-11-17|1493.23
#2016-11-18|1490.24
#2016-11-21|1502.44
#2016-11-22|1506.49
#2016-11-23|1507.81
#2016-11-24|1507.84
#2016-11-25|1513.25
#2016-11-28|1504.78
#2016-11-29|1506.05
#2016-11-30|1502.70
#2016-12-01|1497.71
#2016-12-02|1498.75
#2016-12-05|1509.38
#2016-12-06|1515.74
#2016-12-07|1534.79
#2016-12-08|1540.35
#2016-12-09|1548.08
#2016-12-12|1544.86
#2016-12-13|1554.13
#2016-12-14|1540.54
#2016-12-15|1544.23
#2016-12-16|1542.21
#2016-12-19|1545.59
#2016-12-20|1551.79
#2016-12-21|1547.72
#2016-12-22|1543.34
#2016-12-23|1545.62
#2016-12-26|1545.62
#2016-12-27|1548.88
#2016-12-28|1536.33
#2016-12-29|1537.37
#2016-12-30|1530.53
#2017-01-02|1530.53
#2017-01-03|1543.23
#2017-01-04|1555.51
#2017-01-05|1553.96
#2017-01-06|1557.33
#2017-01-09|1550.78
#2017-01-10|1552.68
#2017-01-11|1556.56
#2017-01-12|1553.05
#2017-01-13|1557.43
#2017-01-16|1557.08
#2017-01-17|1551.41
#2017-01-18|1554.02
#2017-01-19|1546.32
#2017-01-20|1552.09
#2017-01-23|1548.03
#2017-01-24|1560.69
#2017-01-25|1573.31
#2017-01-26|1571.25
#2017-01-27|1568.86
#2017-01-30|1558.23
#2017-01-31|1558.80
#2017-02-01|1558.60
#2017-02-02|1559.67
#2017-02-03|1572.23
#2017-02-06|1567.46
#2017-02-07|1567.36
#2017-02-08|1568.58
#2017-02-09|1579.04
#2017-02-10|1585.85
#2017-02-13|1593.26
#2017-02-14|1599.39
#2017-02-15|1607.45
#2017-02-16|1605.91
#2017-02-17|1608.07
#2017-02-20|1608.21
#2017-02-21|1617.64
#2017-02-22|1613.87
#2017-02-23|1613.78
#2017-02-24|1614.01
#2017-02-27|1616.31
#2017-02-28|1608.82
#2017-03-01|1630.35
#2017-03-02|1619.30
#2017-03-03|1620.42
#2017-03-06|1614.90
#2017-03-07|1609.46
#2017-03-08|1604.12
#2017-03-09|1603.92
#2017-03-10|1609.25
#2017-03-13|1610.65
#2017-03-14|1604.14
#2017-03-15|1618.68
#2017-03-16|1618.67
#2017-03-17|1616.58
#2017-03-20|1612.45
#2017-03-21|1590.57
#2017-03-22|1593.15
#2017-03-23|1593.04
#2017-03-24|1591.79
#2017-03-27|1590.96
#2017-03-28|1602.46
#2017-03-29|1604.93
#2017-03-30|1610.32
#2017-03-31|1607.24
#2017-04-03|1603.13
#2017-04-04|1603.98
#2017-04-05|1597.64
#2017-04-06|1602.29
#2017-04-07|1601.07
#2017-04-10|1603.20
#2017-04-11|1602.62
#2017-04-12|1595.76
#2017-04-13|1584.22
#2017-04-14|1584.22
#2017-04-17|1598.41
#2017-04-18|1593.56
#2017-04-19|1590.81
#2017-04-20|1602.78
#2017-04-21|1598.14
#2017-04-24|1615.44
#2017-04-25|1624.14
#2017-04-26|1624.14
#2017-04-27|1623.45
#2017-04-28|1619.22
#2017-05-01|1622.67
#2017-05-02|1622.90
#2017-05-03|1619.55
#2017-05-04|1618.83
#2017-05-05|1627.02
#2017-05-08|1626.57
#2017-05-09|1624.70
#2017-05-10|1627.75
#2017-05-11|1622.84
#2017-05-12|1619.45
#2017-05-15|1628.40
#2017-05-16|1627.28
#2017-05-17|1596.68
#2017-05-18|1602.20
#2017-05-19|1614.07
#2017-05-22|1622.83
#2017-05-23|1626.04
#2017-05-24|1629.61
#2017-05-25|1635.76
#2017-05-26|1635.91
#2017-05-29|1636.08
#2017-05-30|1632.61
#2017-05-31|1631.37
#2017-06-01|1646.24
#2017-06-02|1651.20
#2017-06-05|1648.46
#2017-06-06|1644.57
#2017-06-07|1645.87
#2017-06-08|1648.59
#2017-06-09|1648.78
#2017-06-12|1646.69
#2017-06-13|1655.72
#2017-06-14|1652.22
#2017-06-15|1647.49
#2017-06-16|1648.04
#2017-06-19|1661.58
#2017-06-20|1649.04
#2017-06-21|1647.51
#2017-06-22|1648.54
#2017-06-23|1652.67
#2017-06-26|1653.65
#2017-06-27|1641.15
#2017-06-28|1657.11
#2017-06-29|1643.82
#2017-06-30|1645.82
#2017-07-03|1649.97
#2017-07-04|1650.25
#2017-07-05|1651.01
#2017-07-06|1635.24
#2017-07-07|1645.72
#2017-07-10|1646.81
#2017-07-11|1646.51
#2017-07-12|1658.35
#2017-07-13|1661.93
#2017-07-14|1669.60
#2017-07-17|1669.87
#2017-07-18|1670.37
#2017-07-19|1680.35
#2017-07-20|1680.78
#2017-07-21|1679.23
#2017-07-24|1678.14
#2017-07-25|1684.03
#2017-07-26|1683.00
#2017-07-27|1681.01
#2017-07-28|1678.76
#2017-07-31|1677.17
#2017-08-01|1681.33
#2017-08-02|1679.90
#2017-08-03|1676.03
#2017-08-04|1679.28
#2017-08-07|1681.31
#2017-08-08|1677.54
#2017-08-09|1674.93
#2017-08-10|1650.76
#2017-08-11|1652.87
#2017-08-14|1669.47
#2017-08-15|1666.82
#2017-08-16|1669.42
#2017-08-17|1645.27
#2017-08-18|1642.32
#2017-08-21|1643.75
#2017-08-22|1659.63
#2017-08-23|1655.15
#2017-08-24|1653.23
#2017-08-25|1656.20
#2017-08-28|1657.22
#2017-08-29|1658.51
#2017-08-30|1665.47
#2017-08-31|1676.32
#2017-09-01|1681.30
#2017-09-04|1680.98
#2017-09-05|1668.45
#2017-09-06|1673.71
#2017-09-07|1673.06
#2017-09-08|1670.84
#2017-09-11|1688.20
#2017-09-12|1694.72
#2017-09-13|1695.39
#2017-09-14|1693.77
#2017-09-15|1697.13
#2017-09-18|1700.70
#2017-09-19|1701.89
#2017-09-20|1704.78
#2017-09-21|1699.85
#2017-09-22|1701.92
#2017-09-25|1698.78
#2017-09-26|1698.77
#2017-09-27|1708.70
#2017-09-28|1709.75
#2017-09-29|1714.97
#2017-10-02|1723.16
#2017-10-03|1727.03
#2017-10-04|1728.65
#2017-10-05|1737.23
#2017-10-06|1734.92
#2017-10-09|1731.36
#2017-10-10|1736.13
#2017-10-11|1738.62
#2017-10-12|1736.01
#2017-10-13|1737.47
#2017-10-16|1739.63
#2017-10-17|1739.84
#2017-10-18|1742.18
#2017-10-19|1742.82
#2017-10-20|1750.17
#2017-10-23|1742.50
#2017-10-24|1745.33
#2017-10-25|1736.15
#2017-10-26|1738.52
#2017-10-27|1751.58
#2017-10-30|1745.74
#2017-10-31|1748.38
#2017-11-01|1749.66
#2017-11-02|1751.27
#2017-11-03|1756.36
#2017-11-06|1759.20
#2017-11-07|1756.74
#2017-11-08|1759.87
#2017-11-09|1753.59
#2017-11-10|1752.38
#2017-11-13|1753.28
#2017-11-14|1748.37
#2017-11-15|1739.06
#2017-11-16|1753.96
#2017-11-17|1750.95
#2017-11-20|1754.11
#2017-11-21|1766.31
#2017-11-22|1765.63
#2017-11-23|1765.70
#2017-11-24|1769.27
#2017-11-27|1767.20
#2017-11-28|1783.32
#2017-11-29|1782.58
#2017-11-30|1795.42
#2017-12-01|1793.30
#2017-12-04|1790.94
#2017-12-05|1783.63
#2017-12-06|1781.73
#2017-12-07|1787.96
#2017-12-08|1797.30
#2017-12-11|1802.21
#2017-12-12|1803.95
#2017-12-13|1804.21
#2017-12-14|1795.48
#2017-12-15|1811.74
#2017-12-18|1822.79
#2017-12-19|1816.18
#2017-12-20|1815.92
#2017-12-21|1821.28
#2017-12-22|1819.95
#2017-12-25|1819.95
#2017-12-26|1819.26
#2017-12-27|1821.10
#2017-12-28|1825.42
#2017-12-29|1816.64
#2018-01-01|1816.64
#2018-01-02|1831.07
#2018-01-03|1841.03
#2018-01-04|1847.73
#2018-01-05|1859.51
#2018-01-08|1862.36
#2018-01-09|1863.66
#2018-01-10|1861.26
#2018-01-11|1875.45
#2018-01-12|1886.86
#2018-01-15|1888.26
#2018-01-16|1879.84
#2018-01-17|1895.94
#2018-01-18|1891.65
#2018-01-19|1902.17
#2018-01-22|1916.43
#2018-01-23|1920.82
#2018-01-24|1918.92
#2018-01-25|1919.91
#2018-01-26|1938.86
#2018-01-29|1925.66
#2018-01-30|1905.49
#2018-01-31|1905.82
#2018-02-01|1905.20
#2018-02-02|1864.51
#2018-02-05|1791.48
#2018-02-06|1817.88
#2018-02-07|1810.95
#2018-02-08|1746.07
#2018-02-09|1768.55
#2018-02-12|1791.86
#2018-02-13|1796.90
#2018-02-14|1822.32
#2018-02-15|1843.37
#2018-02-16|1844.79
#2018-02-19|1844.48
#2018-02-20|1833.18
#2018-02-21|1825.15
#2018-02-22|1825.22
#2018-02-23|1852.86
#2018-02-26|1872.30
#2018-02-27|1849.06
#2018-02-28|1827.77
#2018-03-01|1806.51
#2018-03-02|1816.86
#2018-03-05|1835.58
#2018-03-06|1842.35
#2018-03-07|1842.24
#2018-03-08|1849.40
#2018-03-09|1879.89
#2018-03-12|1878.79
#2018-03-13|1867.04
#2018-03-14|1857.26
#2018-03-15|1854.25
#2018-03-16|1858.64
#2018-03-19|1834.02
#2018-03-20|1836.71
#2018-03-21|1836.66
#2018-03-22|1791.55
#2018-03-23|1755.51
#2018-03-26|1799.54
#2018-03-27|1769.28
#2018-03-28|1764.43
#2018-03-29|1788.43
#2018-03-30|1788.43
#2018-04-02|1749.04
#2018-04-03|1770.42
#2018-04-04|1789.39
#2018-04-05|1802.91
#2018-04-06|1765.36
#2018-04-09|1770.32
#2018-04-10|1799.76
#2018-04-11|1792.23
#2018-04-12|1805.56
#2018-04-13|1799.83
#2018-04-16|1814.05
#2018-04-17|1832.53
#2018-04-18|1835.43
#2018-04-19|1825.48
#2018-04-20|1810.87
#2018-04-23|1810.19
#2018-04-24|1788.15
#2018-04-25|1789.93
#2018-04-26|1807.37
#2018-04-27|1808.64
#2018-04-30|1794.67
#2018-05-01|1798.70
#2018-05-02|1788.69
#2018-05-03|1784.12
#2018-05-04|1806.85
#2018-05-07|1814.67
#2018-05-08|1814.70
#2018-05-09|1832.06
#2018-05-10|1847.89
#2018-05-11|1850.94
#2018-05-14|1852.24
#2018-05-15|1840.65
#2018-05-16|1849.35
#2018-05-17|1849.38
#2018-05-18|1844.64
#2018-05-21|1857.76
#2018-05-22|1851.81
#2018-05-23|1856.06
#2018-05-24|1852.72
#2018-05-25|1847.85
#2018-05-28|1847.09
#2018-05-29|1828.41
#2018-05-30|1852.70
#2018-05-31|1839.72
#2018-06-01|1858.06
#2018-06-04|1866.77
#2018-06-05|1868.78
#2018-06-06|1884.96
#2018-06-07|1882.47
#2018-06-08|1888.32
#2018-06-11|1890.11
#2018-06-12|1894.11
#2018-06-13|1886.51
#2018-06-14|1890.80
#2018-06-15|1887.47
#2018-06-18|1885.82
#2018-06-19|1878.11
#2018-06-20|1882.75
#2018-06-21|1869.68
#2018-06-22|1873.02
#2018-06-25|1846.11
#2018-06-26|1851.42
#2018-06-27|1834.54
#2018-06-28|1844.71
#2018-06-29|1847.15
#2018-07-02|1852.71
#2018-07-03|1845.63
#2018-07-04|1845.99
#2018-07-05|1861.08
#2018-07-06|1877.02
#2018-07-09|1893.08
#2018-07-10|1897.86
#2018-07-11|1884.90
#2018-07-12|1900.13
#2018-07-13|1901.45
#2018-07-16|1898.51
#2018-07-17|1906.11
#2018-07-18|1909.92
#2018-07-19|1904.90
#2018-07-20|1903.08
#2018-07-23|1905.70
#2018-07-24|1909.90
#2018-07-25|1925.52
#2018-07-26|1922.80
#2018-07-27|1908.20
#2018-07-30|1897.08
#2018-07-31|1907.27
#2018-08-01|1905.61
#2018-08-02|1916.00
#2018-08-03|1922.70
#2018-08-06|1929.95
#2018-08-07|1934.34
#2018-08-08|1933.25
#2018-08-09|1932.44
#2018-08-10|1919.47
#2018-08-13|1911.04
#2018-08-14|1924.21
#2018-08-15|1907.08
#2018-08-16|1922.28
#2018-08-17|1929.57
#2018-08-20|1934.26
#2018-08-21|1940.04
#2018-08-22|1940.62
#2018-08-23|1936.82
#2018-08-24|1948.30
#2018-08-27|1962.59
#2018-08-28|1963.16
#2018-08-29|1972.99
#2018-08-30|1964.90
#2018-08-31|1964.69
#2018-09-03|1964.39
#2018-09-04|1959.69
#2018-09-05|1953.24
#2018-09-06|1945.39
#2018-09-07|1941.61
#2018-09-10|1945.20
#2018-09-11|1952.05
#2018-09-12|1953.09
#2018-09-13|1961.30
#2018-09-14|1962.69
#2018-09-17|1950.69
#2018-09-18|1961.39
#2018-09-19|1962.03
#2018-09-20|1977.64
#2018-09-21|1975.95
#2018-09-24|1968.96
#2018-09-25|1967.15
#2018-09-26|1959.23
#2018-09-27|1962.98
#2018-09-28|1963.71
#2018-10-01|1967.83
#2018-10-02|1964.24
#2018-10-03|1967.61
#2018-10-04|1949.81
#2018-10-05|1937.76
#2018-10-08|1935.67
#2018-10-09|1931.54
#2018-10-10|1869.64
#2018-10-11|1831.88
#2018-10-12|1855.35
#2018-10-15|1847.57
#2018-10-16|1887.79
#2018-10-17|1885.53
#2018-10-18|1857.74
#2018-10-19|1854.58
#2018-10-22|1846.96
#2018-10-23|1835.95
#2018-10-24|1779.35
#2018-10-25|1810.45
#2018-10-26|1781.17
#2018-10-29|1768.35
#2018-10-30|1796.50
#2018-10-31|1816.16
#2018-11-01|1838.24
#2018-11-02|1828.07
#2018-11-05|1836.68
#2018-11-06|1847.11
#2018-11-07|1883.84
#2018-11-08|1878.66
#2018-11-09|1859.50
#2018-11-12|1823.65
#2018-11-13|1821.09
#2018-11-14|1807.88
#2018-11-15|1826.84
#2018-11-16|1831.19
#2018-11-19|1799.80
#2018-11-20|1767.61
#2018-11-21|1776.21
#2018-11-22|1776.82
#2018-11-23|1766.45
#2018-11-26|1792.26
#2018-11-27|1793.93
#2018-11-28|1834.52
#2018-11-29|1831.30
#2018-11-30|1845.06
#2018-12-03|1865.58
#2018-12-04|1804.77
#2018-12-05|1804.25
#2018-12-06|1800.42
#2018-12-07|1761.22
#2018-12-10|1761.37
#2018-12-11|1759.44
#2018-12-12|1770.63
#2018-12-13|1767.01
#2018-12-14|1735.13
#2018-12-17|1698.33
#2018-12-18|1698.61
#2018-12-19|1672.39
#2018-12-20|1645.76
#2018-12-21|1611.07
#2018-12-24|1569.76
#2018-12-25|1569.76
#2018-12-26|1643.32
#2018-12-27|1657.67
#2018-12-28|1657.07
#2018-12-31|1671.08
#2019-01-01|1671.08
#2019-01-02|1673.78
#2019-01-03|1635.94
#2019-01-04|1691.83
#2019-01-07|1706.45
#2019-01-08|1724.04
#2019-01-09|1733.85
#2019-01-10|1742.24
#2019-01-11|1742.32
#2019-01-14|1733.14
#2019-01-15|1750.89
#2019-01-16|1756.24
#2019-01-17|1769.38
#2019-01-18|1791.87
#2019-01-21|1791.92
#2019-01-22|1766.13
#2019-01-23|1768.45
#2019-01-24|1773.17
#2019-01-25|1789.82
#2019-01-28|1777.57
#2019-01-29|1775.47
#2019-01-30|1801.63
#2019-01-31|1817.23
#2019-02-01|1819.45
#2019-02-04|1832.37
#2019-02-05|1841.00
#2019-02-06|1836.87
#2019-02-07|1820.69
#2019-02-08|1821.21
#2019-02-11|1823.07
#2019-02-12|1845.92
#2019-02-13|1851.11
#2019-02-14|1846.91
#2019-02-15|1867.40
#2019-02-18|1867.76
#2019-02-19|1871.23
#2019-02-20|1875.96
#2019-02-21|1869.35
#2019-02-22|1881.28
#2019-02-25|1883.68
#2019-02-26|1880.79
#2019-02-27|1881.92
#2019-02-28|1875.82
#2019-03-01|1888.10
#2019-03-04|1879.23
#2019-03-05|1876.95
#2019-03-06|1862.45
#2019-03-07|1847.97
#2019-03-08|1843.98
#2019-03-11|1870.86
#2019-03-12|1876.11
#2019-03-13|1888.25
#2019-03-14|1885.99
#2019-03-15|1894.18
#2019-03-18|1902.35
#2019-03-19|1901.02
#2019-03-20|1894.37
#2019-03-21|1914.85
#2019-03-22|1875.96
#2019-03-25|1874.78
#2019-03-26|1888.88
#2019-03-27|1880.21
#2019-03-28|1887.73
#2019-03-29|1898.96
#2019-04-01|1920.96
#2019-04-02|1920.71
#2019-04-03|1925.50
#2019-04-04|1928.71
#2019-04-05|1938.68
#2019-04-08|1940.65
#2019-04-09|1928.06
#2019-04-10|1937.12
#2019-04-11|1937.08
#2019-04-12|1949.38
#2019-04-15|1947.63
#2019-04-16|1948.86
#2019-04-17|1943.52
#2019-04-18|1946.11
#2019-04-19|1946.11
#2019-04-22|1947.23
#2019-04-23|1965.38
#2019-04-24|1961.11
#2019-04-25|1958.62
#2019-04-26|1968.97
#2019-04-29|1971.56
#2019-04-30|1971.94
#2019-05-01|1957.51
#2019-05-02|1953.79
#2019-05-03|1974.24
#2019-05-06|1966.62
#2019-05-07|1934.25
#2019-05-08|1931.14
#2019-05-09|1925.17
#2019-05-10|1931.46
#2019-05-13|1884.37
#2019-05-14|1900.28
#2019-05-15|1910.89
#2019-05-16|1927.72
#2019-05-17|1914.79
#2019-05-20|1902.46
#2019-05-21|1919.16
#2019-05-22|1911.92
#2019-05-23|1887.13
#2019-05-24|1891.27
#2019-05-27|1892.17
#2019-05-28|1877.34
#2019-05-29|1863.47
#2019-05-30|1866.00
#2019-05-31|1842.67
#2019-06-03|1838.28
#2019-06-04|1877.91
#2019-06-05|1891.21
#2019-06-06|1901.00
#2019-06-07|1919.92
#2019-06-10|1929.12
#2019-06-11|1927.94
#2019-06-12|1924.38
#2019-06-13|1932.38
#2019-06-14|1928.03
#2019-06-17|1930.69
#2019-06-18|1949.89
#2019-06-19|1956.31
#2019-06-20|1974.51
#2019-06-21|1969.93
#2019-06-24|1964.59
#2019-06-25|1946.50
#2019-06-26|1944.10
#2019-06-27|1954.24
#2019-06-28|1967.47
#2019-07-01|1980.83
#2019-07-02|1985.26
#2019-07-03|2001.13
#2019-07-04|2001.45
#2019-07-05|1998.40
#2019-07-08|1987.92
#2019-07-09|1991.28
#2019-07-10|1999.34
#2019-07-11|2002.50
#2019-07-12|2012.12
#2019-07-15|2011.86
#2019-07-16|2006.01
#2019-07-17|1993.85
#2019-07-18|2000.17
#2019-07-19|1988.90
#2019-07-22|1993.53
#2019-07-23|2006.48
#2019-07-24|2018.68
#2019-07-25|2006.11
#2019-07-26|2021.02
#2019-07-29|2016.25
#2019-07-30|2013.61
#2019-07-31|1993.73
#2019-08-01|1974.30
#2019-08-02|1958.46
#2019-08-05|1903.05
#2019-08-06|1925.25
#2019-08-07|1926.94
#2019-08-08|1963.04
#2019-08-09|1949.38
#2019-08-12|1926.14
#2019-08-13|1953.01
#2019-08-14|1896.78
#2019-08-15|1899.87
#2019-08-16|1928.05
#2019-08-19|1950.39
#2019-08-20|1935.60
#2019-08-21|1951.78
#2019-08-22|1950.33
#2019-08-23|1901.23
#2019-08-26|1920.75
#2019-08-27|1913.90
#2019-08-28|1926.13
#2019-08-29|1950.55
#2019-08-30|1951.83
#2019-09-02|1951.60
#2019-09-03|1937.29
#2019-09-04|1957.81
#2019-09-05|1983.46
#2019-09-06|1984.43
#2019-09-09|1985.19
#2019-09-10|1987.26
#2019-09-11|2003.16
#2019-09-12|2007.80
#2019-09-13|2006.01
#2019-09-16|2002.45
#2019-09-17|2007.27
#2019-09-18|2006.57
#2019-09-19|2006.48
#2019-09-20|1998.13
#2019-09-23|1997.59
#2019-09-24|1979.41
#2019-09-25|1991.68
#2019-09-26|1985.77
#2019-09-27|1973.95
#2019-09-30|1982.73
#2019-10-01|1957.05
#2019-10-02|1924.37
#2019-10-03|1938.92
#2019-10-04|1964.59
#2019-10-07|1956.82
#2019-10-08|1926.39
#2019-10-09|1942.91
#2019-10-10|1954.34
#2019-10-11|1976.64
#2019-10-14|1973.46
#2019-10-15|1992.16
#2019-10-16|1987.83
#2019-10-17|1995.13
#2019-10-18|1986.99
#2019-10-21|2000.77
#2019-10-22|1993.97
#2019-10-23|1998.44
#2019-10-24|2003.23
#2019-10-25|2012.12
#2019-10-28|2023.23
#2019-10-29|2021.72
#2019-10-30|2026.65
#2019-10-31|2019.74
#2019-11-01|2040.07
#2019-11-04|2047.90
#2019-11-05|2045.72
#2019-11-06|2045.68
#2019-11-07|2051.40
#2019-11-08|2056.82
#2019-11-11|2053.59
#2019-11-12|2056.19
#2019-11-13|2057.28
#2019-11-14|2058.81
#2019-11-15|2073.94
#2019-11-18|2074.76
#2019-11-19|2074.66
#2019-11-20|2067.44
#2019-11-21|2063.64
#2019-11-22|2067.65
#2019-11-25|2084.83
#2019-11-26|2089.85
#2019-11-27|2098.83
#2019-11-28|2098.92
#2019-11-29|2089.78
#2019-12-02|2071.46
#2019-12-03|2058.90
#2019-12-04|2071.27
#2019-12-05|2073.77
#2019-12-06|2091.77
#2019-12-09|2085.43
#2019-12-10|2083.30
#2019-12-11|2088.33
#2019-12-12|2104.65
#2019-12-13|2104.61
#2019-12-16|2120.07
#2019-12-17|2121.33
#2019-12-18|2121.19
#2019-12-19|2130.42
#2019-12-20|2140.32
#2019-12-23|2141.98
#2019-12-24|2142.63
#2019-12-25|2142.63
#2019-12-26|2152.68
#2019-12-27|2151.90
#2019-12-30|2140.21
#2019-12-31|2146.70
#2020-01-01|2146.70
#2020-01-02|2162.66
#2020-01-03|2149.43
#2020-01-06|2156.62
#2020-01-07|2151.49
#2020-01-08|2160.94
#2020-01-09|2173.54
#2020-01-10|2168.14
#2020-01-13|2183.46
#2020-01-14|2181.91
#2020-01-15|2186.33
#2020-01-16|2205.09
#2020-01-17|2211.77
#2020-01-20|2212.04
#2020-01-21|2205.98
#2020-01-22|2206.65
#2020-01-23|2208.75
#2020-01-24|2188.91
#2020-01-27|2155.96
#2020-01-28|2176.73
#2020-01-29|2174.37
#2020-01-30|2180.60
#2020-01-31|2143.21
#2020-02-03|2159.62
#2020-02-04|2191.89
#2020-02-05|2213.39
#2020-02-06|2220.09
#2020-02-07|2207.35
#2020-02-10|2223.11
#2020-02-11|2228.17
#2020-02-12|2242.38
#2020-02-13|2240.29
#2020-02-14|2244.06
#2020-02-17|2244.22
#2020-02-18|2238.84
#2020-02-19|2250.04
#2020-02-20|2243.81
#2020-02-21|2220.36
#2020-02-24|2148.41
#2020-02-25|2083.35
#2020-02-26|2071.71
#2020-02-27|1983.86
#2020-02-28|1964.01
#2020-03-02|2047.61
#2020-03-03|1994.39
#2020-03-04|2072.60
#2020-03-05|2005.18
#2020-03-06|1968.67
#2020-03-09|1811.12
#2020-03-10|1894.08
#2020-03-11|1798.16
#2020-03-12|1621.28
#2020-03-13|1767.60
#2020-03-16|1552.59
#2020-03-17|1639.17
#2020-03-18|1541.10
#2020-03-19|1561.61
#2020-03-20|1497.09
#2020-03-23|1453.07
#2020-03-24|1592.09
#2020-03-25|1617.03
#2020-03-26|1715.80
#2020-03-27|1656.00
#2020-03-30|1707.41
#2020-03-31|1684.42
#2020-04-01|1607.05
#2020-04-02|1640.99
#2020-04-03|1613.55
#2020-04-06|1727.51
#2020-04-07|1727.04
#2020-04-08|1786.96
#2020-04-09|1818.42
#2020-04-10|1818.42
#2020-04-13|1798.79
#2020-04-14|1851.92
#2020-04-15|1808.42
#2020-04-16|1816.24
#2020-04-17|1868.16
#2020-04-20|1837.84
#2020-04-21|1780.47
#2020-04-22|1821.48
#2020-04-23|1823.24
#2020-04-24|1848.49
#2020-04-27|1881.01
#2020-04-28|1875.02
#2020-04-29|1930.18
#2020-04-30|1905.97
#2020-05-01|1850.44
#2020-05-04|1859.46
#2020-05-05|1876.70
#2020-05-06|1865.00
#2020-05-07|1888.53
#2020-05-08|1923.42
#2020-05-11|1923.25
#2020-05-12|1882.34
#2020-05-13|1844.94
#2020-05-14|1864.33
#2020-05-15|1874.07
#2020-05-18|1934.53
#2020-05-19|1917.60
#2020-05-20|1950.62
#2020-05-21|1936.91
#2020-05-22|1941.98
#2020-05-25|1943.37
#2020-05-26|1970.15
#2020-05-27|2000.06
#2020-05-28|1993.17
#2020-05-29|2001.32
#2020-06-01|2013.15
#2020-06-02|2031.24
#2020-06-03|2061.10
#2020-06-04|2053.72
#2020-06-05|2107.53
#2020-06-08|2136.05
#2020-06-09|2116.19
#2020-06-10|2102.20
#2020-06-11|1977.02
#2020-06-12|2004.26
#2020-06-15|2024.23
#2020-06-16|2062.04
#2020-06-17|2053.31
#2020-06-18|2055.30
#2020-06-19|2044.65
#2020-06-22|2058.03
#2020-06-23|2066.90
#2020-06-24|2012.13
#2020-06-25|2034.83
#2020-06-26|1985.72
#2020-06-29|2015.82
#2020-06-30|2047.15
#2020-07-01|2056.39
#2020-07-02|2065.42
#2020-07-03|2065.48
#2020-07-06|2097.63
#2020-07-07|2074.85
#2020-07-08|2092.68
#2020-07-09|2079.80
#2020-07-10|2101.90
#2020-07-13|2079.11
#2020-07-14|2106.84
#2020-07-15|2131.25
#2020-07-16|2122.76
#2020-07-17|2129.56
#2020-07-20|2148.32
#2020-07-21|2152.68
#2020-07-22|2164.29
#2020-07-23|2138.76
#2020-07-24|2123.85
#2020-07-27|2142.32
#2020-07-28|2127.34
#2020-07-29|2156.52
#2020-07-30|2149.09
#2020-07-31|2160.95
#2020-08-03|2178.88
#2020-08-04|2188.48
#2020-08-05|2205.77
#2020-08-06|2217.13
#2020-08-07|2217.37
#2020-08-10|2223.14
#2020-08-11|2205.65
#2020-08-12|2235.13
#2020-08-13|2232.42
#2020-08-14|2231.01
#2020-08-17|2241.01
#2020-08-18|2244.79
#2020-08-19|2235.35
#2020-08-20|2242.45
#2020-08-21|2247.49
#2020-08-24|2268.33
#2020-08-25|2275.71
#2020-08-26|2297.91
#2020-08-27|2302.34
#2020-08-28|2317.65
#2020-08-31|2314.05
#2020-09-01|2333.50
#2020-09-02|2363.55
#2020-09-03|2280.49
#2020-09-04|2260.80
#2020-09-07|2261.12
#2020-09-08|2198.10
#2020-09-09|2242.90
#2020-09-10|2206.29
#2020-09-11|2205.89
#2020-09-14|2239.31
#2020-09-15|2251.76
#2020-09-16|2243.08
#2020-09-17|2223.73
#2020-09-18|2202.92
#2020-09-21|2176.04
#2020-09-22|2197.70
#2020-09-23|2143.75
#2020-09-24|2148.51
#2020-09-25|2184.18
#2020-09-28|2220.53
#2020-09-29|2210.06
#2020-09-30|2226.14
#2020-10-01|2242.92
#2020-10-02|2224.68
#2020-10-05|2266.14
#2020-10-06|2237.32
#2020-10-07|2275.91
#2020-10-08|2295.08
#2020-10-09|2315.15
#2020-10-12|2349.30
#2020-10-13|2336.40
#2020-10-14|2321.60
#2020-10-15|2319.54
#2020-10-16|2318.15
#2020-10-19|2283.14
#2020-10-20|2291.67
#2020-10-21|2284.73
#2020-10-22|2298.38
#2020-10-23|2306.49
#2020-10-26|2263.48
#2020-10-27|2256.58
#2020-10-28|2178.89
#2020-10-29|2203.24
#2020-10-30|2174.15
#2020-11-02|2200.71
#2020-11-03|2243.64
#2020-11-04|2289.61
#2020-11-05|2337.35
#2020-11-06|2336.13
#2020-11-09|2361.15
#2020-11-10|2359.88
#2020-11-11|2378.57
#2020-11-12|2354.70
#2020-11-13|2385.26
#2020-11-16|2415.71
#2020-11-17|2409.74
#2020-11-18|2385.80
#2020-11-19|2397.91
#2020-11-20|2386.25
#2020-11-23|2403.47
#2020-11-24|2441.20
#2020-11-25|2440.55
#2020-11-26|2440.77
#2020-11-27|2449.55
#2020-11-30|2435.16
#2020-12-01|2459.92
#2020-12-02|2463.90
#2020-12-03|2467.51
#2020-12-04|2492.53
#2020-12-07|2490.74
#2020-12-08|2501.02
#2020-12-09|2477.89
#2020-12-10|2482.37
#2020-12-11|2477.84
#2020-12-14|2469.09
#2020-12-15|2501.90
#2020-12-16|2505.37
#2020-12-17|2523.85
#2020-12-18|2516.26
#2020-12-21|2508.34
#2020-12-22|2508.06
#2020-12-23|2511.26
#2020-12-24|2517.91
#2020-12-25|2517.91
#2020-12-28|2531.30
#2020-12-29|2522.24
#2020-12-30|2528.32
#2020-12-31|2539.01
#2021-01-01|2539.01
#2021-01-04|2504.40
#2021-01-05|2525.11
#2021-01-06|2545.39
#2021-01-07|2585.97
#2021-01-08|2598.13
#2021-01-11|2582.47
#2021-01-12|2590.18
#2021-01-13|2593.09
#2021-01-14|2590.09
#2021-01-15|2569.41
#2021-01-18|2569.63
#2021-01-19|2590.80
#2021-01-20|2624.54
#2021-01-21|2622.44
#2021-01-22|2617.03
#2021-01-25|2623.98
#2021-01-26|2615.84
#2021-01-27|2548.46
#2021-01-28|2574.43
#2021-01-29|2527.01
#2021-02-01|2570.19
#2021-02-02|2607.44
#2021-02-03|2611.94
#2021-02-04|2642.13
#2021-02-05|2657.00
#2021-02-08|2681.29
#2021-02-09|2681.71
#2021-02-10|2681.01
#2021-02-11|2685.93
#2021-02-12|2698.52
#2021-02-15|2699.17
#2021-02-16|2695.47
#2021-02-17|2689.72
#2021-02-18|2674.62
#2021-02-19|2679.23
#2021-02-22|2655.56
#2021-02-23|2655.17
#2021-02-24|2685.59
#2021-02-25|2616.91
#2021-02-26|2605.80
#2021-03-01|2669.60
#2021-03-02|2646.14
#2021-03-03|2609.42
#2021-03-04|2568.90
#2021-03-05|2615.81
#2021-03-08|2602.37
#2021-03-09|2642.66
#2021-03-10|2660.29
#2021-03-11|2695.22
#2021-03-12|2699.61
#2021-03-15|2718.07
#2021-03-16|2708.85
#2021-03-17|2717.58
#2021-03-18|2672.41
#2021-03-19|2673.47
#2021-03-22|2687.32
#2021-03-23|2658.82
#2021-03-24|2637.15
#2021-03-25|2653.20
#2021-03-26|2695.03
#2021-03-29|2683.73
#2021-03-30|2681.29
#2021-03-31|2695.44
#2021-04-01|2730.41
#2021-04-02|2730.41
#2021-04-05|2764.23
#2021-04-06|2764.32
#2021-04-07|2763.23
#2021-04-08|2778.36
#2021-04-09|2796.42
#2021-04-12|2795.48
#2021-04-13|2805.68
#2021-04-14|2796.46
#2021-04-15|2826.31
#2021-04-16|2834.68
#2021-04-19|2816.12
#2021-04-20|2792.23
#2021-04-21|2822.18
#2021-04-22|2799.71
#2021-04-23|2832.44
#2021-04-26|2843.77
#2021-04-27|2843.18
#2021-04-28|2842.95
#2021-04-29|2855.81
#2021-04-30|2833.48
#2021-05-03|2840.05
#2021-05-04|2817.50
#2021-05-05|2817.56
#2021-05-06|2833.69
#2021-05-07|2857.49
#2021-05-10|2823.70
#2021-05-11|2803.52
#2021-05-12|2740.92
#2021-05-13|2770.47
#2021-05-14|2816.83
#2021-05-17|2811.52
#2021-05-18|2791.94
#2021-05-19|2781.29
#2021-05-20|2811.80
#2021-05-21|2810.31
#2021-05-24|2836.41
#2021-05-25|2829.56
#2021-05-26|2840.77
#2021-05-27|2846.97
#2021-05-28|2849.65
#2021-05-31|2848.74
#2021-06-01|2852.69
#2021-06-02|2855.79
#2021-06-03|2841.99
#2021-06-04|2866.21
#2021-06-07|2870.30
#2021-06-08|2874.38
#2021-06-09|2866.91
#2021-06-10|2878.49
#2021-06-11|2887.35
#2021-06-14|2891.10
#2021-06-15|2883.44
#2021-06-16|2870.64
#2021-06-17|2866.65
#2021-06-18|2829.02
#2021-06-21|2868.87
#2021-06-22|2883.96
#2021-06-23|2884.47
#2021-06-24|2902.20
#2021-06-25|2912.75
#2021-06-28|2915.80
#2021-06-29|2915.10
#2021-06-30|2916.74
#2021-07-01|2930.28
#2021-07-02|2947.53
#2021-07-05|2948.17
#2021-07-06|2940.05
#2021-07-07|2943.93
#2021-07-08|2917.42
#2021-07-09|2954.15
#2021-07-12|2961.94
#2021-07-13|2946.27
#2021-07-14|2942.61
#2021-07-15|2932.78
#2021-07-16|2910.01
#2021-07-19|2864.52
#2021-07-20|2912.98
#2021-07-21|2941.29
#2021-07-22|2943.43
#2021-07-23|2972.42
#2021-07-26|2978.84
#2021-07-27|2962.79
#2021-07-28|2967.90
#2021-07-29|2981.64
#2021-07-30|2963.88
#2021-08-02|2959.14
#2021-08-03|2978.95
#2021-08-04|2965.87
#2021-08-05|2986.84
#2021-08-06|2989.67
#2021-08-09|2986.88
#2021-08-10|2989.39
#2021-08-11|2996.36
#2021-08-12|3003.33
#2021-08-13|3004.78
#2021-08-16|3006.05
#2021-08-17|2983.10
#2021-08-18|2953.53
#2021-08-19|2949.17
#2021-08-20|2974.55
#2021-08-23|3005.16
#2021-08-24|3015.72
#2021-08-25|3022.99
#2021-08-26|3003.95
#2021-08-27|3034.98
#2021-08-30|3045.34
#2021-08-31|3040.48
#2021-09-01|3044.55
#2021-09-02|3055.08
#2021-09-03|3054.69
#2021-09-06|3054.34
#2021-09-07|3041.31
#2021-09-08|3032.55
#2021-09-09|3021.60
#2021-09-10|2998.32
#2021-09-13|3004.45
#2021-09-14|2985.02
#2021-09-15|3010.97
#2021-09-16|3007.26
#2021-09-17|2983.35
#2021-09-20|2929.43
#2021-09-21|2930.14
#2021-09-22|2960.30
#2021-09-23|2997.03
#2021-09-24|2997.58
#2021-09-27|2993.70
#2021-09-28|2930.41
#2021-09-29|2931.33
#2021-09-30|2901.67
#2021-10-01|2934.71
#2021-10-04|2897.09
#2021-10-05|2925.70
#2021-10-06|2935.62
#2021-10-07|2964.77
#2021-10-08|2958.19
#2021-10-11|2939.12
#2021-10-12|2937.66
#2021-10-13|2950.46
#2021-10-14|2999.62
#2021-10-15|3018.59
#2021-10-18|3029.17
#2021-10-19|3050.09
#2021-10-20|3062.18
#2021-10-21|3072.21
#2021-10-22|3065.87
#2021-10-25|3081.52
#2021-10-26|3082.13
#2021-10-27|3059.60
#2021-10-28|3093.10
#2021-10-29|3095.91
#2021-11-01|3111.15
#2021-11-02|3118.44
#2021-11-03|3141.04
#2021-11-04|3150.99
#2021-11-05|3163.82
#2021-11-08|3168.89
#2021-11-09|3159.10
#2021-11-10|3127.96
#2021-11-11|3131.62
#2021-11-12|3154.69
#2021-11-15|3153.44
#2021-11-16|3165.67
#2021-11-17|3153.15
#2021-11-18|3157.40
#2021-11-19|3149.23
#2021-11-22|3132.46
#2021-11-23|3133.24
#2021-11-24|3143.19
#2021-11-25|3143.99
#2021-11-26|3070.17
#2021-11-29|3103.29
#2021-11-30|3041.29
#2021-12-01|2997.99
#2021-12-02|3044.31
#2021-12-03|3011.87
#2021-12-06|3048.59
#2021-12-07|3115.12
#2021-12-08|3127.62
#2021-12-09|3097.11
#2021-12-10|3118.17
#2021-12-13|3086.94
#2021-12-14|3062.32
#2021-12-15|3109.09
#2021-12-16|3079.37
#2021-12-17|3057.92
#2021-12-20|3019.59
#2021-12-21|3079.88
#2021-12-22|3110.63
#2021-12-23|3131.62
#2021-12-24|3131.96
#2021-12-27|3170.07
#2021-12-28|3163.42
#2021-12-29|3167.57
#2021-12-30|3161.33
#2021-12-31|3154.01
#2022-01-03|3171.27
#2022-01-04|3166.75
#2022-01-05|3099.00
#2022-01-06|3097.95
#2022-01-07|3084.77
#2022-01-10|3080.36
#2022-01-11|3112.15
#2022-01-12|3119.16
#2022-01-13|3074.80
#2022-01-14|3075.96
#2022-01-17|3077.59
#2022-01-18|3017.89
#2022-01-19|2988.50
#2022-01-20|2955.57
#2022-01-21|2895.81
#2022-01-24|2907.14
#2022-01-25|2871.08
#2022-01-26|2862.91
#2022-01-27|2841.94
#2022-01-28|2908.73
#2022-01-31|2971.77
#2022-02-01|2995.85
#2022-02-02|3013.97
#2022-02-03|2941.67
#2022-02-04|2961.69
#2022-02-07|2955.09
#2022-02-08|2981.82
#2022-02-09|3028.58
#2022-02-10|2977.79
#2022-02-11|2925.06
#2022-02-14|2911.85
#2022-02-15|2961.23
#2022-02-16|2961.95
#2022-02-17|2897.31
#2022-02-18|2873.15
#2022-02-21|2873.12
#2022-02-22|2842.64
#2022-02-23|2790.24
#2022-02-24|2834.74
#2022-02-25|2898.83
#2022-02-28|2896.61
#2022-03-01|2853.14
#2022-03-02|2905.40
#2022-03-03|2884.79
#2022-03-04|2857.36
#2022-03-07|2774.19
#2022-03-08|2758.02
#2022-03-09|2830.23
#2022-03-10|2819.94
#2022-03-11|2782.57
#2022-03-14|2753.92
#2022-03-15|2807.72
#2022-03-16|2875.87
#2022-03-17|2916.28
#2022-03-18|2951.24
#2022-03-21|2948.75
#2022-03-22|2982.94
#2022-03-23|2946.75
#2022-03-24|2986.02
#2022-03-25|2997.06
#2022-03-28|3016.27
#2022-03-29|3059.73
#2022-03-30|3036.90
#2022-03-31|2990.82
#2022-04-01|3002.99
#2022-04-04|3028.25
#2022-04-05|2985.54
#2022-04-06|2951.93
#2022-04-07|2959.74
#2022-04-08|2950.06
#2022-04-11|2905.74
#2022-04-12|2896.98
#2022-04-13|2933.06
#2022-04-14|2899.00
#2022-04-15|2899.00
#2022-04-18|2894.29
#2022-04-19|2943.11
#2022-04-20|2940.83
#2022-04-21|2891.84
#2022-04-22|2811.39
#2022-04-25|2826.95
#2022-04-26|2746.12
#2022-04-27|2749.77
#2022-04-28|2815.92
#2022-04-29|2717.94
#2022-05-02|2733.30
#2022-05-03|2746.96
#2022-05-04|2825.64
#2022-05-05|2722.37
#2022-05-06|2700.44
#2022-05-09|2605.26
#2022-05-10|2608.52
#2022-05-11|2563.87
#2022-05-12|2564.37
#2022-05-13|2632.64
#2022-05-16|2620.52
#2022-05-17|2676.23
#2022-05-18|2571.92
#2022-05-19|2563.05
#2022-05-20|2562.59
#2022-05-23|2605.20
#2022-05-24|2578.72
#2022-05-25|2607.76
#2022-05-26|2660.09
#2022-05-27|2725.98
#2022-05-30|2728.49
#2022-05-31|2708.30
#2022-06-01|2689.04
#2022-06-02|2743.07
#2022-06-03|2699.72
#2022-06-06|2708.42
#2022-06-07|2735.41
#2022-06-08|2706.66
#2022-06-09|2641.99
#2022-06-10|2563.88
#2022-06-13|2460.12
#2022-06-14|2450.02
#2022-06-15|2485.73
#2022-06-16|2399.66
#2022-06-17|2407.53
#2022-06-20|2410.06
#2022-06-21|2464.95
#2022-06-22|2460.05
#2022-06-23|2483.07
#2022-06-24|2559.51
#2022-06-27|2554.39
#2022-06-28|2504.63
#2022-06-29|2498.75
#2022-06-30|2474.72
#2022-07-01|2501.38
#2022-07-04|2502.96
#2022-07-05|2508.39
#2022-07-06|2511.69
#2022-07-07|2554.72
#2022-07-08|2552.27
#2022-07-11|2518.91
#2022-07-12|2496.99
#2022-07-13|2487.39
#2022-07-14|2473.13
#2022-07-15|2520.73
#2022-07-18|2505.58
#2022-07-19|2575.21
#2022-07-20|2595.60
#2022-07-21|2619.26
#2022-07-22|2592.14
#2022-07-25|2596.05
#2022-07-26|2564.90
#2022-07-27|2630.92
#2022-07-28|2663.96
#2022-07-29|2700.82
#2022-08-01|2694.89
#2022-08-02|2679.04
#2022-08-03|2720.43
#2022-08-04|2719.14
#2022-08-05|2717.43
#2022-08-08|2718.81
#2022-08-09|2702.27
#2022-08-10|2765.04
#2022-08-11|2764.04
#2022-08-12|2810.83
#2022-08-15|2819.57
#2022-08-16|2825.13
#2022-08-17|2800.10
#2022-08-18|2807.03
#2022-08-19|2766.77
#2022-08-22|2708.89
#2022-08-23|2705.52
#2022-08-24|2715.24
#2022-08-25|2754.61
#2022-08-26|2664.04
#2022-08-29|2645.45
#2022-08-30|2614.26
#2022-08-31|2594.33
#2022-09-01|2594.43
#2022-09-02|2571.20
#2022-09-05|2570.63
#2022-09-06|2558.17
#2022-09-07|2604.68
#2022-09-08|2624.72
#2022-09-09|2668.86
#2022-09-12|2698.38
#2022-09-13|2584.81
#2022-09-14|2594.01
#2022-09-15|2565.77
#2022-09-16|2541.86
#2022-09-19|2559.94
#2022-09-20|2529.01
#2022-09-21|2486.63
#2022-09-22|2458.88
#2022-09-23|2412.56
#2022-09-26|2385.55
#2022-09-27|2382.56
#2022-09-28|2433.23
#2022-09-29|2381.55
#2022-09-30|2350.03
#2022-10-03|2411.06
#2022-10-04|2489.04
#2022-10-05|2481.35
#2022-10-06|2457.17
#2022-10-07|2387.65
#2022-10-10|2368.94
#2022-10-11|2351.33
#2022-10-12|2345.10
#2022-10-13|2401.82
#2022-10-14|2344.67
#2022-10-17|2409.51
#2022-10-18|2437.71
#2022-10-19|2416.92
#2022-10-20|2398.57
#2022-10-21|2451.98
#2022-10-24|2477.58
#2022-10-25|2522.20
#2022-10-26|2507.49
#2022-10-27|2495.78
#2022-10-28|2551.40
#2022-10-31|2534.14
#2022-11-01|2526.91
#2022-11-02|2462.08
#2022-11-03|2436.77
#2022-11-04|2468.49
#2022-11-07|2490.90
#2022-11-08|2504.55
#2022-11-09|2449.92
#2022-11-10|2589.16
#2022-11-11|2615.85
#2022-11-14|2590.11
#2022-11-15|2615.00
#2022-11-16|2589.42
#2022-11-17|2578.25
#2022-11-18|2589.47
#2022-11-21|2576.95
#2022-11-22|2612.41
#2022-11-23|2627.86
#2022-11-24|2628.82
#2022-11-25|2628.80
#2022-11-28|2587.21
#2022-11-29|2583.30
#2022-11-30|2660.85
#2022-12-01|2661.30
#2022-12-02|2658.39
#2022-12-05|2606.75
#2022-12-06|2567.19
#2022-12-07|2562.34
#2022-12-08|2581.39
#2022-12-09|2562.28
#2022-12-12|2597.46
#2022-12-13|2617.11
#2022-12-14|2601.47
#2022-12-15|2536.69
#2022-12-16|2508.74
#2022-12-19|2483.13
#2022-12-20|2488.39
#2022-12-21|2525.93
#2022-12-22|2489.11
#2022-12-23|2503.89
#2022-12-26|2503.89
#2022-12-27|2493.94
#2022-12-28|2462.53
#2022-12-29|2507.50
#2022-12-30|2501.24
#2023-01-02|2501.24
#2023-01-03|2490.55
#2023-01-04|2512.64
#2023-01-05|2482.98
#2023-01-06|2538.90
#2023-01-09|2540.67
#2023-01-10|2559.06
#2023-01-11|2592.14
#2023-01-12|2605.51
#2023-01-13|2617.20
#2023-01-16|2617.47
#2023-01-17|2614.29
#2023-01-18|2575.41
#2023-01-19|2554.18
#2023-01-20|2602.88
#2023-01-23|2635.29
#2023-01-24|2632.11
#2023-01-25|2631.47
#2023-01-26|2660.17
#2023-01-27|2669.75
#2023-01-30|2634.67
#2023-01-31|2675.69
#2023-02-01|2705.09
#2023-02-02|2746.05
#2023-02-03|2717.42
#2023-02-06|2697.26
#2023-02-07|2729.78
#2023-02-08|2700.61
#2023-02-09|2675.60
#2023-02-10|2680.05
#2023-02-13|2710.03
#2023-02-14|2711.48
#2023-02-15|2722.83
#2023-02-16|2686.86
#2023-02-17|2678.06
#2023-02-20|2678.45
#2023-02-21|2622.18
#2023-02-22|2619.51
#2023-02-23|2632.05
#2023-02-24|2604.17
#2023-02-27|2613.09
#2023-02-28|2605.96
#2023-03-01|2595.94
#2023-03-02|2613.83
#2023-03-03|2654.96
#2023-03-06|2651.93
#2023-03-07|2612.13
#2023-03-08|2614.78
#2023-03-09|2563.69
#2023-03-10|2520.27
#2023-03-13|2513.28
#2023-03-14|2554.42
#2023-03-15|2532.09
#2023-03-16|2575.63
#2023-03-17|2544.31
#2023-03-20|2566.88
#2023-03-21|2602.30
#2023-03-22|2557.51
#2023-03-23|2562.98
#2023-03-24|2574.99
#2023-03-27|2582.58
#2023-03-28|2579.80
#2023-03-29|2616.53
#2023-03-30|2630.92
#2023-03-31|2670.44
#2023-04-03|2679.39
#2023-04-04|2661.99
#2023-04-05|2651.04
#2023-04-06|2659.92
#2023-04-07|2659.92
#2023-04-10|2664.65
#2023-04-11|2668.19
#2023-04-12|2656.99
#2023-04-13|2691.92
#2023-04-14|2685.63
#2023-04-17|2695.89
#2023-04-18|2697.92
#2023-04-19|2697.61
#2023-04-20|2680.93
#2023-04-21|2682.63
#2023-04-24|2683.03
#2023-04-25|2637.13
#2023-04-26|2627.62
#2023-04-27|2676.30
#2023-04-28|2698.27
#2023-05-01|2697.30
#2023-05-02|2663.28
#2023-05-03|2647.89
#2023-05-04|2628.86
#2023-05-05|2680.03
#2023-05-08|2683.30
#2023-05-09|2672.33
#2023-05-10|2683.75
#2023-05-11|2676.38
#2023-05-12|2670.63
#2023-05-15|2682.55
#2023-05-16|2662.10
#2023-05-17|2695.14
#2023-05-18|2719.77
#2023-05-19|2713.95
#2023-05-22|2718.38
#2023-05-23|2689.29
#2023-05-24|2667.72
#2023-05-25|2683.60
#2023-05-26|2718.53
#2023-05-29|2719.39
#2023-05-30|2718.13
#2023-05-31|2701.41
#2023-06-01|2728.87
#2023-06-02|2774.28
#2023-06-05|2766.82
#2023-06-06|2780.02
#2023-06-07|2772.67
#2023-06-08|2786.83
#2023-06-09|2787.84
#2023-06-12|2812.04
#2023-06-13|2833.64
#2023-06-14|2833.34
#2023-06-15|2866.88
#2023-06-16|2855.81
#2023-06-19|2855.36
#2023-06-20|2840.47
#2023-06-21|2826.20
#2023-06-22|2832.87
#2023-06-23|2809.06
#2023-06-26|2800.13
#2023-06-27|2833.46
#2023-06-28|2834.42
#2023-06-29|2848.12
#2023-06-30|2881.23
#2023-07-03|2885.92
#2023-07-04|2886.50
#2023-07-05|2878.13
#2023-07-06|2851.12
#2023-07-07|2848.34
#2023-07-10|2858.53
#2023-07-11|2879.91
#2023-07-12|2902.65
#2023-07-13|2929.80
#2023-07-14|2922.99
#2023-07-17|2935.53
#2023-07-18|2957.92
#2023-07-19|2966.67
#2023-07-20|2944.30
#2023-07-21|2944.59
#2023-07-24|2955.20
#2023-07-25|2962.04
#2023-07-26|2963.50
#2023-07-27|2941.71
#2023-07-28|2972.18
#2023-07-31|2981.25
#2023-08-01|2970.92
#2023-08-02|2927.33
#2023-08-03|2919.36
#2023-08-04|2906.41
#2023-08-07|2928.82
#2023-08-08|2914.21
#2023-08-09|2894.48
#2023-08-10|2895.26
#2023-08-11|2892.60
#2023-08-14|2905.40
#2023-08-15|2869.86
#2023-08-16|2847.74
#2023-08-17|2824.40
#2023-08-18|2825.27
#2023-08-21|2841.87
#2023-08-22|2833.36
#2023-08-23|2865.03
#2023-08-24|2827.09
#2023-08-25|2844.46
#2023-08-28|2863.62
#2023-08-29|2905.81
#2023-08-30|2918.02
#2023-08-31|2914.52
#2023-09-01|2923.61
#2023-09-04|2923.42
#2023-09-05|2907.37
#2023-09-06|2887.31
#2023-09-07|2876.67
#2023-09-08|2880.04
#2023-09-11|2899.37
#2023-09-12|2885.46
#2023-09-13|2886.74
#2023-09-14|2912.37
#2023-09-15|2879.77
#2023-09-18|2879.19
#2023-09-19|2871.49
#2023-09-20|2846.13
#2023-09-21|2796.57
#2023-09-22|2790.70
#2023-09-25|2801.05
#2023-09-26|2760.31
#2023-09-27|2762.64
#2023-09-28|2780.54
#2023-09-29|2773.27
#2023-10-02|2765.83
#2023-10-03|2725.72
#2023-10-04|2745.86
#2023-10-05|2743.84
#2023-10-06|2776.09
#2023-10-09|2793.55
#2023-10-10|2811.41
#2023-10-11|2823.10
#2023-10-12|2799.90
#2023-10-13|2784.62
#2023-10-16|2816.04
#2023-10-17|2819.33
#2023-10-18|2778.02
#2023-10-19|2753.03
#2023-10-20|2718.37
#2023-10-23|2711.50
#2023-10-24|2730.27
#2023-10-25|2689.73
#2023-10-26|2661.90
#2023-10-27|2647.16
#2023-10-30|2677.51
#2023-10-31|2694.75
#2023-11-01|2721.50
#2023-11-02|2776.82
#2023-11-03|2809.08
#2023-11-06|2808.94
#2023-11-07|2815.83
#2023-11-08|2815.53
#2023-11-09|2792.62
#2023-11-10|2832.53
#2023-11-13|2831.36
#2023-11-14|2893.44
#2023-11-15|2899.21
#2023-11-16|2897.63
#2023-11-17|2905.02
#2023-11-20|2925.97
#2023-11-21|2917.49
#2023-11-22|2929.33
#2023-11-23|2929.80
#2023-11-24|2934.01
#2023-11-27|2927.94
#2023-11-28|2930.76
#2023-11-29|2932.01
#2023-11-30|2943.76
#2023-12-01|2968.67
#2023-12-04|2956.71
#2023-12-05|2951.14
#2023-12-06|2940.05
#2023-12-07|2961.74
#2023-12-08|2974.74
#2023-12-11|2985.11
#2023-12-12|2995.62
#2023-12-13|3042.42
#2023-12-14|3060.28
#2023-12-15|3056.84
#2023-12-18|3069.12
#2023-12-19|3091.78
#2023-12-20|3045.45
#2023-12-21|3078.55
#2023-12-22|3086.26
#2023-12-25|3086.26
#2023-12-26|3101.20
#2023-12-27|3106.89
#2023-12-28|3106.96
#2023-12-29|3095.06
#2024-01-01|3095.06
#2024-01-02|3073.82
#2024-01-03|3043.67
#2024-01-04|3035.23
#2024-01-05|3041.01
#2024-01-08|3084.36
#2024-01-09|3077.44
#2024-01-10|3093.36
#2024-01-11|3088.95
#2024-01-12|3090.90
#2024-01-15|3090.84
#2024-01-16|3076.65
#2024-01-17|3057.43
#2024-01-18|3082.68
#2024-01-19|3120.28
#2024-01-22|3132.05
#2024-01-23|3139.00
#2024-01-24|3138.70
#2024-01-25|3154.33
#2024-01-26|3154.40
#2024-01-29|3180.98
#2024-01-30|3177.21
#2024-01-31|3125.49
#2024-02-01|3162.66
#2024-02-02|3191.37
#2024-02-05|3175.66
#2024-02-06|3186.02
#2024-02-07|3210.26
#2024-02-08|3216.24
#2024-02-09|3236.98
#2024-02-12|3238.40
#2024-02-13|3185.71
#2024-02-14|3221.50
#2024-02-15|3245.57
#2024-02-16|3229.48
#2024-02-19|3229.36
#2024-02-20|3208.00
#2024-02-21|3208.65
#2024-02-22|3271.51
#2024-02-23|3274.03
#2024-02-26|3264.16
#2024-02-27|3272.39
#2024-02-28|3265.19
#2024-02-29|3282.66
#2024-03-01|3308.68
#2024-03-04|3304.55
#2024-03-05|3271.26
#2024-03-06|3289.25
#2024-03-07|3322.39
#2024-03-08|3302.99
#2024-03-11|3297.40
#2024-03-12|3329.88
#2024-03-13|3326.78
#2024-03-14|3311.89
#2024-03-15|3293.46
#2024-03-18|3310.30
#2024-03-19|3327.83
#2024-03-20|3361.43
#2024-03-21|3374.42
#2024-03-22|3366.35
#2024-03-25|3357.96
#2024-03-26|3349.90
#2024-03-27|3380.18
#2024-03-28|3385.36
#2024-03-29|3385.36
#2024-04-01|3376.10
#2024-04-02|3348.82
#2024-04-03|3354.55
#2024-04-04|3315.44
#2024-04-05|3349.95
#2024-04-08|3351.07
#2024-04-09|3356.43
#2024-04-10|3320.65
#2024-04-11|3343.08
#2024-04-12|3293.24
#2024-04-15|3252.00
#2024-04-16|3243.76
#2024-04-17|3224.76
#2024-04-18|3218.75
#2024-04-19|3194.65
#2024-04-22|3222.69
#2024-04-23|3263.63
#2024-04-24|3261.75
#2024-04-25|3247.46
#2024-04-26|3280.77
#2024-04-29|3291.59
#2024-04-30|3237.34
#2024-05-01|3229.18
#2024-05-02|3261.43
#2024-05-03|3300.21
#2024-05-06|3336.99
#2024-05-07|3339.35
#2024-05-08|3336.72
#2024-05-09|3354.99
#2024-05-10|3358.08
#2024-05-13|3357.46
#2024-05-14|3375.36
#2024-05-15|3413.69
#2024-05-16|3405.82
#2024-05-17|3410.73
#2024-05-20|3414.98
#2024-05-21|3420.84
#2024-05-22|3409.56
#2024-05-23|3381.73
#2024-05-24|3406.21
#2024-05-27|3406.95
#2024-05-28|3405.96
#2024-05-29|3377.74
#2024-05-30|3362.45
#2024-05-31|3387.10
#2024-06-03|3388.29
#2024-06-04|3387.53
#2024-06-05|3428.06
#2024-06-06|3426.79
#2024-06-07|3418.25
#2024-06-10|3427.93
#2024-06-11|3434.21
#2024-06-12|3466.44
#2024-06-13|3467.16
#2024-06-14|3461.55
#2024-06-17|3486.29
#2024-06-18|3494.81
#2024-06-19|3494.42
#2024-06-20|3485.95
#2024-06-21|3481.94
#2024-06-24|3476.04
#2024-06-25|3486.64
#2024-06-26|3491.18
#2024-06-27|3497.93
#2024-06-28|3486.50
#2024-07-01|3492.65
#2024-07-02|3512.97
#2024-07-03|3531.89
#2024-07-04|3532.17
#2024-07-05|3546.42
#2024-07-08|3551.11
#2024-07-09|3551.04
#2024-07-10|3587.41
#2024-07-11|3569.10
#2024-07-12|3590.36
#2024-07-15|3603.82
#2024-07-16|3634.01
#2024-07-17|3583.53
#2024-07-18|3552.64
#2024-07-19|3529.58
#2024-07-22|3567.84
#2024-07-23|3564.96
#2024-07-24|3482.89
#2024-07-25|3470.72
#2024-07-26|3510.07
#2024-07-29|3510.26
#2024-07-30|3495.65
#2024-07-31|3547.76
#2024-08-01|3493.47
#2024-08-02|3423.18
#2024-08-05|3324.70
#2024-08-06|3356.45
#2024-08-07|3330.89
#2024-08-08|3407.75
#2024-08-09|3422.82
#2024-08-12|3420.81
#2024-08-13|3478.27
#2024-08-14|3490.71
#2024-08-15|3548.39
#2024-08-16|3555.64
#2024-08-19|3590.56
#2024-08-20|3580.49
#2024-08-21|3599.13
#2024-08-22|3566.96
#2024-08-23|3614.37
#2024-08-26|3604.54
#2024-08-27|3607.52
#2024-08-28|3584.95
#2024-08-29|3587.31
#2024-08-30|3621.87
#2024-09-02|3621.67
#2024-09-03|3542.46
#2024-09-04|3536.83
#2024-09-05|3526.18
#2024-09-06|3465.97
#2024-09-09|3504.17
#2024-09-10|3517.20
#2024-09-11|3553.65
#2024-09-12|3582.20
#2024-09-13|3606.26
#2024-09-16|3612.39
#2024-09-17|3615.06
#2024-09-18|3605.73
#2024-09-19|3667.77
#2024-09-20|3659.18
#2024-09-23|3669.22
#2024-09-24|3678.52
#2024-09-25|3669.07
#2024-09-26|3684.80
#2024-09-27|3680.99
#2024-09-30|3694.77
#2024-10-01|3660.58
#2024-10-02|3661.59
#2024-10-03|3654.00
#2024-10-04|3688.83
#2024-10-07|3654.34
#2024-10-08|3685.11
#2024-10-09|3710.57
#2024-10-10|3703.37
#2024-10-11|3730.39
#2024-10-14|3756.80
#2024-10-15|3731.75
#2024-10-16|3752.05
#2024-10-17|3752.07
#2024-10-18|3766.56
#2024-10-21|3755.60
#2024-10-22|3752.58
#2024-10-23|3718.15
#2024-10-24|3726.87
#2024-10-25|3723.65
#2024-10-28|3737.38
#2024-10-29|3743.20
#2024-10-30|3731.90
#2024-10-31|3663.70
#2024-11-01|3678.96
#2024-11-04|3671.14
#2024-11-05|3718.10
#2024-11-06|3818.98
#2024-11-07|3847.28
#2024-11-08|3861.60
#2024-11-11|3871.89
#2024-11-12|3859.43
#2024-11-13|3857.07
#2024-11-14|3832.07
#2024-11-15|3781.74
#2024-11-18|3797.29
#2024-11-19|3816.28
#2024-11-20|3817.21
#2024-11-21|3843.99
#2024-11-22|3862.50
#2024-11-25|3877.29
#2024-11-26|3892.82
#2024-11-27|3880.62
#2024-11-28|3881.16
#2024-11-29|3901.66
#2024-12-02|3908.44
#2024-12-03|3910.20
#2024-12-04|3936.03
#2024-12-05|3926.20
#2024-12-06|3936.39
#2024-12-09|3910.18
#2024-12-10|3895.41
#2024-12-11|3928.59
#2024-12-12|3904.39
#2024-12-13|3900.85
#2024-12-16|3916.26
#2024-12-17|3897.61
#2024-12-18|3776.93
#2024-12-19|3771.83
#2024-12-20|3813.19
#2024-12-23|3836.63
#2024-12-24|3877.93
#2024-12-25|3877.93
#2024-12-26|3878.05
#2024-12-27|3834.95
#2024-12-30|3795.39
#2024-12-31|3780.77
#2025-01-01|3780.77
#2025-01-02|3775.59
#2025-01-03|3824.84
#2025-01-06|3845.07
#2025-01-07|3802.72
#2025-01-08|3807.43
#2025-01-09|3807.43
#2025-01-10|3747.69
#2025-01-13|3752.00
#2025-01-14|3760.53
#2025-01-15|3829.21
#2025-01-16|3823.65
#2025-01-17|3860.47
#2025-01-20|3861.81
#2025-01-21|3897.50
#2025-01-22|3917.09
#2025-01-23|3936.89
#2025-01-24|3927.11
#2025-01-27|3870.40
#2025-01-28|3905.90
#2025-01-29|3888.74
#2025-01-30|3912.43
#2025-01-31|3890.08
#2025-02-03|3857.15
#2025-02-04|3888.14
#2025-02-05|3906.34
#2025-02-06|3917.32
#2025-02-07|3880.88
#2025-02-10|3905.95
#2025-02-11|3903.38
#2025-02-12|3892.47
#2025-02-13|3934.62
#2025-02-14|3934.72
#2025-02-17|3934.48
#2025-02-18|3944.82
#2025-02-19|3949.70
#2025-02-20|3928.99
#2025-02-21|3855.87
#2025-02-24|3835.40
#2025-02-25|3815.26
#2025-02-26|3816.78
#2025-02-27|3756.37
#2025-02-28|3814.85
#2025-03-03|3744.24
#2025-03-04|3697.25
#2025-03-05|3741.11
#2025-03-06|3672.47
#2025-03-07|3690.76
#2025-03-10|3587.28
#2025-03-11|3564.13
#2025-03-12|3583.52
#2025-03-13|3531.31
#2025-03-14|3608.43
#2025-03-17|3635.46
#2025-03-18|3596.62
#2025-03-19|3638.93
#2025-03-20|3630.55
#2025-03-21|3632.20
#2025-03-24|3701.51
#2025-03-25|3705.73
#2025-03-26|3663.24
#2025-03-27|3647.74
#2025-03-28|3575.38
#2025-03-31|3589.89
#2025-04-01|3605.65
#2025-04-02|3635.16
#2025-04-03|3451.71
#2025-04-04|3251.29
#2025-04-07|3240.61
#2025-04-08|3187.06
#2025-04-09|3488.15
#2025-04-10|3366.82
#2025-04-11|3429.45
#2025-04-14|3458.18
#2025-04-15|3454.79
#2025-04-16|3384.15
#2025-04-17|3391.12
#2025-04-18|3391.12
#2025-04-21|3313.67
#2025-04-22|3396.12
#2025-04-23|3452.39
#2025-04-24|3522.96
#2025-04-25|3546.67
#2025-04-28|3550.79
#2025-04-29|3570.94
#2025-04-30|3573.68
#2025-05-01|3595.05
#2025-05-02|3650.83
#2025-05-05|3628.07
#2025-05-06|3601.28
#2025-05-07|3617.07
#2025-05-08|3641.53
#2025-05-09|3639.27
#2025-05-12|3754.84
#2025-05-13|3783.24
#2025-05-14|3787.30
#2025-05-15|3800.58
#2025-05-16|3827.92
#2025-05-19|3830.22
#2025-05-20|3816.88
#2025-05-21|3753.86
#2025-05-22|3753.74
#2025-05-23|3731.98
#2025-05-26|3733.76
#2025-05-27|3808.93
#2025-05-28|3786.86
#2025-05-29|3800.08
#2025-05-30|3799.68
#2025-06-02|3815.63
#2025-06-03|3839.95
#2025-06-04|3840.97
#2025-06-05|3823.38
#2025-06-06|3863.05
#2025-06-09|3866.34
#2025-06-10|3885.90
#2025-06-11|3876.22
#2025-06-12|3889.38
#2025-06-13|3844.50
#2025-06-16|3881.21
#2025-06-17|3849.46
#2025-06-18|3849.68
#2025-06-19|3848.60
#2025-06-20|3840.31
#2025-06-23|3875.42
#2025-06-24|3919.82
#2025-06-25|3915.30
#2025-06-26|3950.58
#2025-06-27|3968.14
#2025-06-30|3988.59
#2025-07-01|3984.94
#2025-07-02|4006.98
#2025-07-03|4041.58
#2025-07-04|4041.19
#2025-07-07|4009.10
#2025-07-08|4005.73
#2025-07-09|4030.89
#2025-07-10|4042.16
#2025-07-11|4026.27
#2025-07-14|4036.30
#2025-07-15|4015.73
#2025-07-16|4031.19
#2025-07-17|4056.15
#2025-07-18|4056.27
#2025-07-21|4058.97
#2025-07-22|4064.60
#2025-07-23|4096.77
#2025-07-24|4096.27
#2025-07-25|4112.52
#2025-07-28|4112.37
#2025-07-29|4099.20
#2025-07-30|4093.33
#2025-07-31|4078.52
#2025-08-01|4011.23
#2025-08-04|4070.26
#2025-08-05|4056.82
#2025-08-06|4086.59
#2025-08-07|4082.62
#2025-08-08|4109.68
#2025-08-11|4099.66
#2025-08-12|4149.29
#2025-08-13|4166.04
#2025-08-14|4162.15
#2025-08-15|4150.24
#2025-08-18|4151.10
#2025-08-19|4124.00
#2025-08-20|4113.91
#2025-08-21|4100.44
#2025-08-22|4169.09
#2025-08-25|4150.15
#2025-08-26|4169.02
#2025-08-27|4180.12
#2025-08-28|4195.57
#2025-08-29|4170.61
#2025-09-01|4170.32
#2025-09-02|4143.43
#2025-09-03|4162.48
#2025-09-04|4197.26
#2025-09-05|4188.81
#2025-09-08|4199.51
#2025-09-09|4208.30
#2025-09-10|4219.81
#2025-09-11|4258.14
#2025-09-12|4252.66
#2025-09-15|4273.55
#2025-09-16|4268.76
#2025-09-17|4264.99
#2025-09-18|4290.62
#2025-09-19|4310.60
#2025-09-22|4329.32
#2025-09-23|4304.19
#2025-09-24|4288.11
#2025-09-25|4265.38
#2025-09-26|4289.91
#2025-09-29|4302.67
#2025-09-30|4317.17
#2025-10-01|4330.98
#2025-10-02|4336.41
#2025-10-03|4340.66
#2025-10-06|4356.45
#2025-10-07|4335.65
#2025-10-08|4363.55
#2025-10-09|4348.89
#2025-10-10|4231.03
#2025-10-13|4296.76
#2025-10-14|4297.14
#2025-10-15|4316.48
#2025-10-16|4284.88
#2025-10-17|4300.40
#2025-10-20|4348.78
#2025-10-21|4345.00
#2025-10-22|4319.26
#2025-10-23|4348.35
#2025-10-24|4383.50
#2025-10-27|4433.36
#2025-10-28|4442.34
#2025-10-29|4438.92
#2025-10-30|4394.41
#2025-10-31|4410.38
#2025-11-03|4414.94
#2025-11-04|4358.13
#2025-11-05|4377.17
#2025-11-06|4325.64
#2025-11-07|4334.63
#2025-11-10|4401.06
#2025-11-11|4409.26
#2025-11-12|4413.89
#2025-11-13|4334.19
#2025-11-14|4332.11
#2025-11-17|4288.50
#2025-11-18|4257.84
#2025-11-19|4273.86
#2025-11-20|4205.33
#2025-11-21|4249.02
#2025-11-24|4317.03
#2025-11-25|4360.50
#2025-11-26|4392.02
#2025-11-27|4392.57
#2025-11-28|4418.49
#2025-12-01|4393.17
#2025-12-02|4402.56
#2025-12-03|4421.19
#2025-12-04|4430.10
#2025-12-05|4436.91
#2025-12-08|4422.24
#2025-12-09|4419.55
#2025-12-10|4451.41
#2025-12-11|4464.62
#2025-12-12|4415.55
#2025-12-15|4405.13
#2025-12-16|4394.44
#2025-12-17|4345.04
#2025-12-18|4379.82
#2025-12-19|4420.00
#2025-12-22|4451.34
#2025-12-23|4467.22
#2025-12-24|4480.54
#2025-12-25|4480.54
#2025-12-26|4478.04
#2025-12-29|4460.89
#2025-12-30|4453.13
#2025-12-31|4419.74
#2026-01-01|4419.74
#2026-01-02|4432.39
#2026-01-05|4465.38
#2026-01-06|4493.51
#2026-01-07|4477.14
#2026-01-08|4480.26
#2026-01-09|4508.97
#2026-01-12|4518.37
#2026-01-13|4510.28
#2026-01-14|4490.73
#2026-01-15|4503.38
#2026-01-16|4500.49
#2026-01-19|4501.64
#2026-01-20|4412.83
#2026-01-21|4463.56
#2026-01-22|4488.87
#2026-01-23|4486.05
#2026-01-26|4504.63
#2026-01-27|4522.37
#2026-01-28|4521.37
#2026-01-29|4512.27
#2026-01-30|4481.12
#2026-02-02|4503.71
#2026-02-03|4472.10
#2026-02-04|4452.09
#2026-02-05|4392.35
#2026-02-06|4483.82
#2026-02-09|4511.21
#2026-02-10|4500.47
#2026-02-11|4495.12
#2026-02-12|4420.19
#2026-02-13|4429.24
#2026-02-16|4429.34
#2026-02-17|4430.78
#2026-02-18|4458.62
#2026-02-19|4449.70
#2026-02-20|4477.05
#2026-02-23|4428.36
#2026-02-24|4464.15
#2026-02-25|4500.15
#2026-02-26|4484.42
#2026-02-27|4460.78
#2026-03-02|4466.06
#2026-03-03|4417.94
#2026-03-04|4453.18
#2026-03-05|4424.04
#2026-03-06|4363.40
#2026-03-09|4400.40
#2026-03-10|4391.42
#2026-03-11|4386.34
#2026-03-12|4317.73
#2026-03-13|4289.29
#2026-03-16|4333.77
#2026-03-17|4346.90
#2026-03-18|4286.78
#2026-03-19|4273.45
#2026-03-20|4205.41
#2026-03-23|4259.42
#2026-03-24|4243.92
#2026-03-25|4271.54
#2026-03-26|4197.37
#2026-03-27|4128.39
#2026-03-30|4109.99
#2026-03-31|4231.41
#2026-04-01|4262.99
#2026-04-02|4268.84
#2026-04-03|4268.84
#2026-04-06|4287.35
#2026-04-07|4290.93
#2026-04-08|4396.20
#2026-04-09|4418.73
#2026-04-10|4414.66
#2026-04-13|4463.32
#2026-04-14|4517.34
#2026-04-15|4553.07
#2026-04-16|4563.88