Table Data - Nasdaq N America Financial Services Large Mid Cap Net Total Return Index
| Title | Nasdaq N America Financial Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA3020LMN |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQNA3020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 504.98 |
| 2001-04-02 | 498.64 |
| 2001-04-03 | 477.50 |
| 2001-04-04 | 461.51 |
| 2001-04-05 | 498.19 |
| 2001-04-06 | 486.54 |
| 2001-04-09 | 487.62 |
| 2001-04-10 | 510.50 |
| 2001-04-11 | 521.50 |
| 2001-04-12 | 531.46 |
| 2001-04-13 | . |
| 2001-04-16 | 520.69 |
| 2001-04-17 | 527.60 |
| 2001-04-18 | 575.66 |
| 2001-04-19 | 570.39 |
| 2001-04-20 | 561.10 |
| 2001-04-23 | 547.09 |
| 2001-04-24 | 541.99 |
| 2001-04-25 | 546.89 |
| 2001-04-26 | 554.53 |
| 2001-04-27 | 568.87 |
| 2001-04-30 | 555.48 |
| 2001-05-01 | 561.03 |
| 2001-05-02 | 578.40 |
| 2001-05-03 | 570.73 |
| 2001-05-04 | 582.47 |
| 2001-05-07 | 577.01 |
| 2001-05-08 | 568.18 |
| 2001-05-09 | 565.28 |
| 2001-05-10 | 569.70 |
| 2001-05-11 | 562.75 |
| 2001-05-14 | 567.44 |
| 2001-05-15 | 571.39 |
| 2001-05-16 | 595.04 |
| 2001-05-17 | 594.49 |
| 2001-05-18 | 587.13 |
| 2001-05-21 | 606.43 |
| 2001-05-22 | 617.47 |
| 2001-05-23 | 600.90 |
| 2001-05-24 | 601.41 |
| 2001-05-25 | 592.29 |
| 2001-05-28 | . |
| 2001-05-29 | 583.14 |
| 2001-05-30 | 570.68 |
| 2001-05-31 | 574.65 |
| 2001-06-01 | 574.45 |
| 2001-06-04 | 579.17 |
| 2001-06-05 | 587.05 |
| 2001-06-06 | 578.08 |
| 2001-06-07 | 578.73 |
| 2001-06-08 | 573.26 |
| 2001-06-11 | 565.79 |
| 2001-06-12 | 561.07 |
| 2001-06-13 | 552.81 |
| 2001-06-14 | 536.98 |
| 2001-06-15 | 538.29 |
| 2001-06-18 | 534.17 |
| 2001-06-19 | 540.34 |
| 2001-06-20 | 544.86 |
| 2001-06-21 | 567.96 |
| 2001-06-22 | 565.52 |
| 2001-06-25 | 558.84 |
| 2001-06-26 | 546.35 |
| 2001-06-27 | 541.56 |
| 2001-06-28 | 550.24 |
| 2001-06-29 | 550.23 |
| 2001-07-02 | 552.86 |
| 2001-07-03 | 552.30 |
| 2001-07-04 | . |
| 2001-07-05 | 549.35 |
| 2001-07-06 | 533.63 |
| 2001-07-09 | 530.59 |
| 2001-07-10 | 520.22 |
| 2001-07-11 | 515.96 |
| 2001-07-12 | 538.03 |
| 2001-07-13 | 544.23 |
| 2001-07-16 | 530.28 |
| 2001-07-17 | 538.51 |
| 2001-07-18 | 531.41 |
| 2001-07-19 | 526.91 |
| 2001-07-20 | 526.07 |
| 2001-07-23 | 522.74 |
| 2001-07-24 | 515.60 |
| 2001-07-25 | 519.60 |
| 2001-07-26 | 527.61 |
| 2001-07-27 | 534.72 |
| 2001-07-30 | 531.17 |
| 2001-07-31 | 534.64 |
| 2001-08-01 | 548.13 |
| 2001-08-02 | 550.46 |
| 2001-08-03 | 550.15 |
| 2001-08-06 | 540.95 |
| 2001-08-07 | 541.40 |
| 2001-08-08 | 528.95 |
| 2001-08-09 | 521.82 |
| 2001-08-10 | 522.76 |
| 2001-08-13 | 524.26 |
| 2001-08-14 | 524.13 |
| 2001-08-15 | 520.12 |
| 2001-08-16 | 513.02 |
| 2001-08-17 | 500.95 |
| 2001-08-20 | 509.50 |
| 2001-08-21 | 497.35 |
| 2001-08-22 | 505.23 |
| 2001-08-23 | 503.33 |
| 2001-08-24 | 515.98 |
| 2001-08-27 | 512.66 |
| 2001-08-28 | 500.73 |
| 2001-08-29 | 497.46 |
| 2001-08-30 | 487.69 |
| 2001-08-31 | 493.10 |
| 2001-09-03 | . |
| 2001-09-04 | 483.51 |
| 2001-09-05 | 480.21 |
| 2001-09-06 | 465.15 |
| 2001-09-07 | 449.53 |
| 2001-09-10 | 455.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 410.96 |
| 2001-09-18 | 399.16 |
| 2001-09-19 | 388.30 |
| 2001-09-20 | 372.62 |
| 2001-09-21 | 373.78 |
| 2001-09-24 | 396.73 |
| 2001-09-25 | 397.18 |
| 2001-09-26 | 398.10 |
| 2001-09-27 | 401.01 |
| 2001-09-28 | 419.86 |
| 2001-10-01 | 418.26 |
| 2001-10-02 | 421.22 |
| 2001-10-03 | 436.63 |
| 2001-10-04 | 435.41 |
| 2001-10-05 | 425.08 |
| 2001-10-08 | 416.79 |
| 2001-10-09 | 426.27 |
| 2001-10-10 | 435.43 |
| 2001-10-11 | 446.30 |
| 2001-10-12 | 435.85 |
| 2001-10-15 | 438.71 |
| 2001-10-16 | 441.82 |
| 2001-10-17 | 438.39 |
| 2001-10-18 | 435.86 |
| 2001-10-19 | 425.42 |
| 2001-10-22 | 436.53 |
| 2001-10-23 | 436.41 |
| 2001-10-24 | 431.16 |
| 2001-10-25 | 439.59 |
| 2001-10-26 | 442.25 |
| 2001-10-29 | 431.60 |
| 2001-10-30 | 425.40 |
| 2001-10-31 | 418.34 |
| 2001-11-01 | 427.85 |
| 2001-11-02 | 433.09 |
| 2001-11-05 | 443.12 |
| 2001-11-06 | 452.70 |
| 2001-11-07 | 461.57 |
| 2001-11-08 | 462.29 |
| 2001-11-09 | 462.84 |
| 2001-11-12 | 462.01 |
| 2001-11-13 | 477.30 |
| 2001-11-14 | 486.67 |
| 2001-11-15 | 482.67 |
| 2001-11-16 | 473.70 |
| 2001-11-19 | 485.96 |
| 2001-11-20 | 480.70 |
| 2001-11-21 | 477.34 |
| 2001-11-22 | . |
| 2001-11-23 | 487.73 |
| 2001-11-26 | 495.12 |
| 2001-11-27 | 490.01 |
| 2001-11-28 | 471.24 |
| 2001-11-29 | 474.63 |
| 2001-11-30 | 471.27 |
| 2001-12-03 | 459.05 |
| 2001-12-04 | 467.83 |
| 2001-12-05 | 486.44 |
| 2001-12-06 | 494.82 |
| 2001-12-07 | 490.08 |
| 2001-12-10 | 483.22 |
| 2001-12-11 | 486.62 |
| 2001-12-12 | 481.73 |
| 2001-12-13 | 475.26 |
| 2001-12-14 | 469.52 |
| 2001-12-17 | 471.38 |
| 2001-12-18 | 477.18 |
| 2001-12-19 | 489.30 |
| 2001-12-20 | 483.69 |
| 2001-12-21 | 482.02 |
| 2001-12-24 | 482.72 |
| 2001-12-25 | . |
| 2001-12-26 | 484.89 |
| 2001-12-27 | 489.22 |
| 2001-12-28 | 498.27 |
| 2001-12-31 | 493.56 |
| 2002-01-01 | . |
| 2002-01-02 | 491.53 |
| 2002-01-03 | 500.93 |
| 2002-01-04 | 520.41 |
| 2002-01-07 | 517.72 |
| 2002-01-08 | 510.60 |
| 2002-01-09 | 513.51 |
| 2002-01-10 | 514.80 |
| 2002-01-11 | 508.81 |
| 2002-01-14 | 499.60 |
| 2002-01-15 | 507.62 |
| 2002-01-16 | 497.92 |
| 2002-01-17 | 505.81 |
| 2002-01-18 | 501.33 |
| 2002-01-21 | . |
| 2002-01-22 | 495.53 |
| 2002-01-23 | 492.23 |
| 2002-01-24 | 492.86 |
| 2002-01-25 | 497.45 |
| 2002-01-28 | 491.78 |
| 2002-01-29 | 467.28 |
| 2002-01-30 | 473.65 |
| 2002-01-31 | 487.81 |
| 2002-02-01 | 481.32 |
| 2002-02-04 | 460.89 |
| 2002-02-05 | 456.98 |
| 2002-02-06 | 450.06 |
| 2002-02-07 | 452.02 |
| 2002-02-08 | 468.51 |
| 2002-02-11 | 471.55 |
| 2002-02-12 | 466.30 |
| 2002-02-13 | 474.17 |
| 2002-02-14 | 477.46 |
| 2002-02-15 | 464.83 |
| 2002-02-18 | . |
| 2002-02-19 | 449.90 |
| 2002-02-20 | 457.24 |
| 2002-02-21 | 450.70 |
| 2002-02-22 | 449.99 |
| 2002-02-25 | 463.98 |
| 2002-02-26 | 464.27 |
| 2002-02-27 | 466.39 |
| 2002-02-28 | 469.29 |
| 2002-03-01 | 478.94 |
| 2002-03-04 | 504.54 |
| 2002-03-05 | 510.63 |
| 2002-03-06 | 519.79 |
| 2002-03-07 | 514.38 |
| 2002-03-08 | 522.33 |
| 2002-03-11 | 526.43 |
| 2002-03-12 | 524.53 |
| 2002-03-13 | 516.55 |
| 2002-03-14 | 516.43 |
| 2002-03-15 | 527.22 |
| 2002-03-18 | 527.02 |
| 2002-03-19 | 534.22 |
| 2002-03-20 | 524.99 |
| 2002-03-21 | 523.33 |
| 2002-03-22 | 522.01 |
| 2002-03-25 | 511.39 |
| 2002-03-26 | 517.26 |
| 2002-03-27 | 523.26 |
| 2002-03-28 | 524.29 |
| 2002-03-29 | . |
| 2002-04-01 | 519.43 |
| 2002-04-02 | 516.82 |
| 2002-04-03 | 509.81 |
| 2002-04-04 | 511.66 |
| 2002-04-05 | 514.35 |
| 2002-04-08 | 514.62 |
| 2002-04-09 | 514.67 |
| 2002-04-10 | 515.41 |
| 2002-04-11 | 495.80 |
| 2002-04-12 | 501.93 |
| 2002-04-15 | 498.88 |
| 2002-04-16 | 512.99 |
| 2002-04-17 | 512.84 |
| 2002-04-18 | 514.04 |
| 2002-04-19 | 518.07 |
| 2002-04-22 | 507.79 |
| 2002-04-23 | 504.73 |
| 2002-04-24 | 495.23 |
| 2002-04-25 | 484.02 |
| 2002-04-26 | 481.78 |
| 2002-04-29 | 474.15 |
| 2002-04-30 | 477.75 |
| 2002-05-01 | 480.74 |
| 2002-05-02 | 484.75 |
| 2002-05-03 | 479.56 |
| 2002-05-06 | 464.05 |
| 2002-05-07 | 463.83 |
| 2002-05-08 | 488.62 |
| 2002-05-09 | 482.64 |
| 2002-05-10 | 473.08 |
| 2002-05-13 | 482.54 |
| 2002-05-14 | 496.08 |
| 2002-05-15 | 496.63 |
| 2002-05-16 | 497.97 |
| 2002-05-17 | 501.07 |
| 2002-05-20 | 491.18 |
| 2002-05-21 | 485.80 |
| 2002-05-22 | 483.86 |
| 2002-05-23 | 488.96 |
| 2002-05-24 | 484.57 |
| 2002-05-27 | . |
| 2002-05-28 | 478.62 |
| 2002-05-29 | 477.66 |
| 2002-05-30 | 471.97 |
| 2002-05-31 | 476.21 |
| 2002-06-03 | 462.42 |
| 2002-06-04 | 458.12 |
| 2002-06-05 | 468.52 |
| 2002-06-06 | 460.96 |
| 2002-06-07 | 459.01 |
| 2002-06-10 | 460.41 |
| 2002-06-11 | 448.71 |
| 2002-06-12 | 444.97 |
| 2002-06-13 | 434.76 |
| 2002-06-14 | 436.51 |
| 2002-06-17 | 456.06 |
| 2002-06-18 | 457.23 |
| 2002-06-19 | 449.07 |
| 2002-06-20 | 440.22 |
| 2002-06-21 | 434.44 |
| 2002-06-24 | 437.19 |
| 2002-06-25 | 433.90 |
| 2002-06-26 | 427.17 |
| 2002-06-27 | 440.83 |
| 2002-06-28 | 443.17 |
| 2002-07-01 | 434.50 |
| 2002-07-02 | 425.84 |
| 2002-07-03 | 422.32 |
| 2002-07-04 | . |
| 2002-07-05 | 440.94 |
| 2002-07-08 | 436.19 |
| 2002-07-09 | 421.70 |
| 2002-07-10 | 409.03 |
| 2002-07-11 | 412.75 |
| 2002-07-12 | 415.63 |
| 2002-07-15 | 408.77 |
| 2002-07-16 | 406.35 |
| 2002-07-17 | 396.39 |
| 2002-07-18 | 388.31 |
| 2002-07-19 | 377.76 |
| 2002-07-22 | 358.68 |
| 2002-07-23 | 346.32 |
| 2002-07-24 | 368.91 |
| 2002-07-25 | 363.22 |
| 2002-07-26 | 368.23 |
| 2002-07-29 | 392.46 |
| 2002-07-30 | 396.61 |
| 2002-07-31 | 398.34 |
| 2002-08-01 | 388.42 |
| 2002-08-02 | 375.44 |
| 2002-08-05 | 355.42 |
| 2002-08-06 | 368.12 |
| 2002-08-07 | 372.76 |
| 2002-08-08 | 394.17 |
| 2002-08-09 | 401.65 |
| 2002-08-12 | 397.41 |
| 2002-08-13 | 390.19 |
| 2002-08-14 | 408.57 |
| 2002-08-15 | 417.58 |
| 2002-08-16 | 412.85 |
| 2002-08-19 | 426.13 |
| 2002-08-20 | 419.92 |
| 2002-08-21 | 422.79 |
| 2002-08-22 | 429.36 |
| 2002-08-23 | 420.60 |
| 2002-08-26 | 426.40 |
| 2002-08-27 | 419.35 |
| 2002-08-28 | 409.40 |
| 2002-08-29 | 411.44 |
| 2002-08-30 | 411.50 |
| 2002-09-02 | . |
| 2002-09-03 | 388.42 |
| 2002-09-04 | 401.81 |
| 2002-09-05 | 393.11 |
| 2002-09-06 | 400.48 |
| 2002-09-09 | 408.75 |
| 2002-09-10 | 408.70 |
| 2002-09-11 | 409.14 |
| 2002-09-12 | 397.68 |
| 2002-09-13 | 402.32 |
| 2002-09-16 | 401.88 |
| 2002-09-17 | 386.97 |
| 2002-09-18 | 382.99 |
| 2002-09-19 | 365.42 |
| 2002-09-20 | 367.88 |
| 2002-09-23 | 362.31 |
| 2002-09-24 | 357.94 |
| 2002-09-25 | 368.21 |
| 2002-09-26 | 377.59 |
| 2002-09-27 | 365.10 |
| 2002-09-30 | 362.74 |
| 2002-10-01 | 378.53 |
| 2002-10-02 | 363.53 |
| 2002-10-03 | 346.77 |
| 2002-10-04 | 333.27 |
| 2002-10-07 | 319.01 |
| 2002-10-08 | 333.89 |
| 2002-10-09 | 317.40 |
| 2002-10-10 | 336.31 |
| 2002-10-11 | 354.29 |
| 2002-10-14 | 360.81 |
| 2002-10-15 | 387.41 |
| 2002-10-16 | 373.20 |
| 2002-10-17 | 391.45 |
| 2002-10-18 | 391.07 |
| 2002-10-21 | 400.39 |
| 2002-10-22 | 395.09 |
| 2002-10-23 | 395.86 |
| 2002-10-24 | 387.71 |
| 2002-10-25 | 399.27 |
| 2002-10-28 | 398.88 |
| 2002-10-29 | 396.10 |
| 2002-10-30 | 400.46 |
| 2002-10-31 | 399.58 |
| 2002-11-01 | 406.55 |
| 2002-11-04 | 416.07 |
| 2002-11-05 | 414.89 |
| 2002-11-06 | 418.79 |
| 2002-11-07 | 405.33 |
| 2002-11-08 | 400.70 |
| 2002-11-11 | 392.95 |
| 2002-11-12 | 396.61 |
| 2002-11-13 | 396.33 |
| 2002-11-14 | 413.92 |
| 2002-11-15 | 420.52 |
| 2002-11-18 | 413.77 |
| 2002-11-19 | 414.21 |
| 2002-11-20 | 427.05 |
| 2002-11-21 | 444.11 |
| 2002-11-22 | 442.16 |
| 2002-11-25 | 442.41 |
| 2002-11-26 | 427.14 |
| 2002-11-27 | 440.61 |
| 2002-11-28 | . |
| 2002-11-29 | 436.87 |
| 2002-12-02 | 437.77 |
| 2002-12-03 | 431.99 |
| 2002-12-04 | 427.51 |
| 2002-12-05 | 418.74 |
| 2002-12-06 | 421.37 |
| 2002-12-09 | 408.69 |
| 2002-12-10 | 413.71 |
| 2002-12-11 | 412.13 |
| 2002-12-12 | 413.64 |
| 2002-12-13 | 406.16 |
| 2002-12-16 | 418.91 |
| 2002-12-17 | 416.88 |
| 2002-12-18 | 408.19 |
| 2002-12-19 | 402.85 |
| 2002-12-20 | 413.41 |
| 2002-12-23 | 411.67 |
| 2002-12-24 | 406.90 |
| 2002-12-25 | . |
| 2002-12-26 | 407.73 |
| 2002-12-27 | 397.45 |
| 2002-12-30 | 399.12 |
| 2002-12-31 | 397.78 |
| 2003-01-01 | . |
| 2003-01-02 | 414.06 |
| 2003-01-03 | 414.84 |
| 2003-01-06 | 427.71 |
| 2003-01-07 | 424.33 |
| 2003-01-08 | 417.64 |
| 2003-01-09 | 428.44 |
| 2003-01-10 | 429.72 |
| 2003-01-13 | 430.43 |
| 2003-01-14 | 432.08 |
| 2003-01-15 | 424.61 |
| 2003-01-16 | 421.28 |
| 2003-01-17 | 416.65 |
| 2003-01-20 | . |
| 2003-01-21 | 404.52 |
| 2003-01-22 | 393.74 |
| 2003-01-23 | 396.04 |
| 2003-01-24 | 381.79 |
| 2003-01-27 | 376.51 |
| 2003-01-28 | 386.07 |
| 2003-01-29 | 386.12 |
| 2003-01-30 | 377.94 |
| 2003-01-31 | 383.51 |
| 2003-02-03 | 386.35 |
| 2003-02-04 | 376.56 |
| 2003-02-05 | 374.35 |
| 2003-02-06 | 368.61 |
| 2003-02-07 | 364.49 |
| 2003-02-10 | 366.28 |
| 2003-02-11 | 361.82 |
| 2003-02-12 | 356.30 |
| 2003-02-13 | 357.09 |
| 2003-02-14 | 365.18 |
| 2003-02-17 | . |
| 2003-02-18 | 373.22 |
| 2003-02-19 | 369.49 |
| 2003-02-20 | 364.94 |
| 2003-02-21 | 368.33 |
| 2003-02-24 | 358.62 |
| 2003-02-25 | 360.28 |
| 2003-02-26 | 354.64 |
| 2003-02-27 | 361.67 |
| 2003-02-28 | 365.45 |
| 2003-03-03 | 361.56 |
| 2003-03-04 | 354.83 |
| 2003-03-05 | 357.99 |
| 2003-03-06 | 352.68 |
| 2003-03-07 | 357.14 |
| 2003-03-10 | 344.21 |
| 2003-03-11 | 337.30 |
| 2003-03-12 | 337.83 |
| 2003-03-13 | 356.34 |
| 2003-03-14 | 357.05 |
| 2003-03-17 | 377.45 |
| 2003-03-18 | 381.94 |
| 2003-03-19 | 384.80 |
| 2003-03-20 | 386.71 |
| 2003-03-21 | 396.26 |
| 2003-03-24 | 382.66 |
| 2003-03-25 | 383.05 |
| 2003-03-26 | 383.10 |
| 2003-03-27 | 380.48 |
| 2003-03-28 | 377.95 |
| 2003-03-31 | 368.57 |
| 2003-04-01 | 376.76 |
| 2003-04-02 | 390.82 |
| 2003-04-03 | 389.74 |
| 2003-04-04 | 392.96 |
| 2003-04-07 | 395.25 |
| 2003-04-08 | 394.06 |
| 2003-04-09 | 387.75 |
| 2003-04-10 | 391.04 |
| 2003-04-11 | 390.18 |
| 2003-04-14 | 400.94 |
| 2003-04-15 | 412.87 |
| 2003-04-16 | 408.58 |
| 2003-04-17 | 415.05 |
| 2003-04-18 | . |
| 2003-04-21 | 413.10 |
| 2003-04-22 | 424.45 |
| 2003-04-23 | 429.52 |
| 2003-04-24 | 422.47 |
| 2003-04-25 | 415.60 |
| 2003-04-28 | 421.60 |
| 2003-04-29 | 421.94 |
| 2003-04-30 | 423.55 |
| 2003-05-01 | 421.21 |
| 2003-05-02 | 430.53 |
| 2003-05-05 | 429.19 |
| 2003-05-06 | 435.47 |
| 2003-05-07 | 435.37 |
| 2003-05-08 | 425.49 |
| 2003-05-09 | 432.55 |
| 2003-05-12 | 440.20 |
| 2003-05-13 | 438.21 |
| 2003-05-14 | 436.53 |
| 2003-05-15 | 442.19 |
| 2003-05-16 | 441.66 |
| 2003-05-19 | 427.32 |
| 2003-05-20 | 427.27 |
| 2003-05-21 | 429.95 |
| 2003-05-22 | 431.80 |
| 2003-05-23 | 432.04 |
| 2003-05-26 | . |
| 2003-05-27 | 441.92 |
| 2003-05-28 | 450.26 |
| 2003-05-29 | 448.34 |
| 2003-05-30 | 458.08 |
| 2003-06-02 | 465.63 |
| 2003-06-03 | 465.10 |
| 2003-06-04 | 475.93 |
| 2003-06-05 | 481.29 |
| 2003-06-06 | 481.98 |
| 2003-06-09 | 472.66 |
| 2003-06-10 | 478.89 |
| 2003-06-11 | 488.89 |
| 2003-06-12 | 489.89 |
| 2003-06-13 | 486.14 |
| 2003-06-16 | 497.21 |
| 2003-06-17 | 496.43 |
| 2003-06-18 | 487.12 |
| 2003-06-19 | 472.05 |
| 2003-06-20 | 471.89 |
| 2003-06-23 | 461.54 |
| 2003-06-24 | 467.37 |
| 2003-06-25 | 465.60 |
| 2003-06-26 | 468.48 |
| 2003-06-27 | 464.57 |
| 2003-06-30 | 462.86 |
| 2003-07-01 | 470.77 |
| 2003-07-02 | 476.30 |
| 2003-07-03 | 475.46 |
| 2003-07-04 | . |
| 2003-07-07 | 489.21 |
| 2003-07-08 | 496.76 |
| 2003-07-09 | 495.22 |
| 2003-07-10 | 485.78 |
| 2003-07-11 | 490.51 |
| 2003-07-14 | 504.82 |
| 2003-07-15 | 506.61 |
| 2003-07-16 | 505.58 |
| 2003-07-17 | 492.20 |
| 2003-07-18 | 498.29 |
| 2003-07-21 | 489.82 |
| 2003-07-22 | 495.28 |
| 2003-07-23 | 495.08 |
| 2003-07-24 | 494.88 |
| 2003-07-25 | 505.20 |
| 2003-07-28 | 502.25 |
| 2003-07-29 | 497.63 |
| 2003-07-30 | 495.15 |
| 2003-07-31 | 496.89 |
| 2003-08-01 | 487.30 |
| 2003-08-04 | 488.66 |
| 2003-08-05 | 478.67 |
| 2003-08-06 | 485.29 |
| 2003-08-07 | 490.12 |
| 2003-08-08 | 495.67 |
| 2003-08-11 | 493.70 |
| 2003-08-12 | 503.18 |
| 2003-08-13 | 499.83 |
| 2003-08-14 | 504.96 |
| 2003-08-15 | 502.45 |
| 2003-08-18 | 504.99 |
| 2003-08-19 | 507.55 |
| 2003-08-20 | 506.26 |
| 2003-08-21 | 507.53 |
| 2003-08-22 | 501.03 |
| 2003-08-25 | 498.48 |
| 2003-08-26 | 498.03 |
| 2003-08-27 | 496.60 |
| 2003-08-28 | 501.19 |
| 2003-08-29 | 504.81 |
| 2003-09-01 | . |
| 2003-09-02 | 515.22 |
| 2003-09-03 | 514.49 |
| 2003-09-04 | 514.28 |
| 2003-09-05 | 507.54 |
| 2003-09-08 | 512.11 |
| 2003-09-09 | 511.33 |
| 2003-09-10 | 501.89 |
| 2003-09-11 | 506.69 |
| 2003-09-12 | 507.30 |
| 2003-09-15 | 507.01 |
| 2003-09-16 | 518.64 |
| 2003-09-17 | 521.34 |
| 2003-09-18 | 537.32 |
| 2003-09-19 | 535.18 |
| 2003-09-22 | 526.69 |
| 2003-09-23 | 529.26 |
| 2003-09-24 | 517.55 |
| 2003-09-25 | 514.44 |
| 2003-09-26 | 506.67 |
| 2003-09-29 | 513.76 |
| 2003-09-30 | 507.51 |
| 2003-10-01 | 521.93 |
| 2003-10-02 | 523.86 |
| 2003-10-03 | 528.90 |
| 2003-10-06 | 531.64 |
| 2003-10-07 | 535.65 |
| 2003-10-08 | 533.00 |
| 2003-10-09 | 537.76 |
| 2003-10-10 | 537.37 |
| 2003-10-13 | 547.74 |
| 2003-10-14 | 551.14 |
| 2003-10-15 | 546.55 |
| 2003-10-16 | 547.98 |
| 2003-10-17 | 541.00 |
| 2003-10-20 | 542.32 |
| 2003-10-21 | 541.28 |
| 2003-10-22 | 529.08 |
| 2003-10-23 | 535.02 |
| 2003-10-24 | 532.03 |
| 2003-10-27 | 535.03 |
| 2003-10-28 | 549.44 |
| 2003-10-29 | 550.84 |
| 2003-10-30 | 547.67 |
| 2003-10-31 | 549.54 |
| 2003-11-03 | 555.64 |
| 2003-11-04 | 553.39 |
| 2003-11-05 | 549.90 |
| 2003-11-06 | 554.75 |
| 2003-11-07 | 553.27 |
| 2003-11-10 | 547.70 |
| 2003-11-11 | 546.82 |
| 2003-11-12 | 551.65 |
| 2003-11-13 | 550.54 |
| 2003-11-14 | 535.51 |
| 2003-11-17 | 529.39 |
| 2003-11-18 | 525.23 |
| 2003-11-19 | 527.25 |
| 2003-11-20 | 521.50 |
| 2003-11-21 | 524.90 |
| 2003-11-24 | 533.02 |
| 2003-11-25 | 535.60 |
| 2003-11-26 | 540.45 |
| 2003-11-27 | . |
| 2003-11-28 | 540.90 |
| 2003-12-01 | 548.34 |
| 2003-12-02 | 547.69 |
| 2003-12-03 | 549.60 |
| 2003-12-04 | 548.54 |
| 2003-12-05 | 542.45 |
| 2003-12-08 | 548.04 |
| 2003-12-09 | 539.69 |
| 2003-12-10 | 533.91 |
| 2003-12-11 | 539.15 |
| 2003-12-12 | 542.91 |
| 2003-12-15 | 538.00 |
| 2003-12-16 | 541.26 |
| 2003-12-17 | 541.27 |
| 2003-12-18 | 546.79 |
| 2003-12-19 | 548.39 |
| 2003-12-22 | 553.00 |
| 2003-12-23 | 555.69 |
| 2003-12-24 | 554.41 |
| 2003-12-25 | . |
| 2003-12-26 | 555.19 |
| 2003-12-29 | 563.75 |
| 2003-12-30 | 561.77 |
| 2003-12-31 | 562.44 |
| 2004-01-01 | . |
| 2004-01-02 | 556.94 |
| 2004-01-05 | 563.59 |
| 2004-01-06 | 565.29 |
| 2004-01-07 | 568.09 |
| 2004-01-08 | 571.51 |
| 2004-01-09 | 566.17 |
| 2004-01-12 | 570.56 |
| 2004-01-13 | 569.78 |
| 2004-01-14 | 578.34 |
| 2004-01-15 | 586.91 |
| 2004-01-16 | 589.95 |
| 2004-01-19 | . |
| 2004-01-20 | 591.83 |
| 2004-01-21 | 596.90 |
| 2004-01-22 | 596.90 |
| 2004-01-23 | 593.80 |
| 2004-01-26 | 602.33 |
| 2004-01-27 | 595.11 |
| 2004-01-28 | 580.73 |
| 2004-01-29 | 586.04 |
| 2004-01-30 | 590.38 |
| 2004-02-02 | 592.49 |
| 2004-02-03 | 593.77 |
| 2004-02-04 | 585.38 |
| 2004-02-05 | 581.98 |
| 2004-02-06 | 594.94 |
| 2004-02-09 | 596.16 |
| 2004-02-10 | 596.22 |
| 2004-02-11 | 614.10 |
| 2004-02-12 | 609.67 |
| 2004-02-13 | 609.73 |
| 2004-02-16 | . |
| 2004-02-17 | 618.30 |
| 2004-02-18 | 616.67 |
| 2004-02-19 | 614.21 |
| 2004-02-20 | 611.66 |
| 2004-02-23 | 608.22 |
| 2004-02-24 | 602.55 |
| 2004-02-25 | 609.05 |
| 2004-02-26 | 608.35 |
| 2004-02-27 | 609.74 |
| 2004-03-01 | 615.82 |
| 2004-03-02 | 613.44 |
| 2004-03-03 | 616.10 |
| 2004-03-04 | 622.86 |
| 2004-03-05 | 625.94 |
| 2004-03-08 | 620.35 |
| 2004-03-09 | 614.94 |
| 2004-03-10 | 603.66 |
| 2004-03-11 | 594.29 |
| 2004-03-12 | 604.20 |
| 2004-03-15 | 592.12 |
| 2004-03-16 | 593.85 |
| 2004-03-17 | 602.34 |
| 2004-03-18 | 601.58 |
| 2004-03-19 | 596.37 |
| 2004-03-22 | 586.62 |
| 2004-03-23 | 585.00 |
| 2004-03-24 | 578.35 |
| 2004-03-25 | 585.44 |
| 2004-03-26 | 589.59 |
| 2004-03-29 | 595.59 |
| 2004-03-30 | 599.72 |
| 2004-03-31 | 600.48 |
| 2004-04-01 | 604.49 |
| 2004-04-02 | 602.52 |
| 2004-04-05 | 603.31 |
| 2004-04-06 | 603.58 |
| 2004-04-07 | 600.09 |
| 2004-04-08 | 597.36 |
| 2004-04-09 | . |
| 2004-04-12 | 601.64 |
| 2004-04-13 | 587.07 |
| 2004-04-14 | 575.07 |
| 2004-04-15 | 572.04 |
| 2004-04-16 | 580.40 |
| 2004-04-19 | 576.49 |
| 2004-04-20 | 565.01 |
| 2004-04-21 | 563.78 |
| 2004-04-22 | 575.32 |
| 2004-04-23 | 572.35 |
| 2004-04-26 | 572.72 |
| 2004-04-27 | 572.83 |
| 2004-04-28 | 560.43 |
| 2004-04-29 | 557.71 |
| 2004-04-30 | 553.41 |
| 2004-05-03 | 556.99 |
| 2004-05-04 | 559.80 |
| 2004-05-05 | 560.30 |
| 2004-05-06 | 554.68 |
| 2004-05-07 | 541.43 |
| 2004-05-10 | 538.27 |
| 2004-05-11 | 542.63 |
| 2004-05-12 | 546.39 |
| 2004-05-13 | 548.07 |
| 2004-05-14 | 548.24 |
| 2004-05-17 | 539.03 |
| 2004-05-18 | 545.76 |
| 2004-05-19 | 548.10 |
| 2004-05-20 | 549.21 |
| 2004-05-21 | 551.64 |
| 2004-05-24 | 554.38 |
| 2004-05-25 | 561.93 |
| 2004-05-26 | 563.45 |
| 2004-05-27 | 566.41 |
| 2004-05-28 | 565.74 |
| 2004-05-31 | . |
| 2004-06-01 | 562.05 |
| 2004-06-02 | 562.48 |
| 2004-06-03 | 557.29 |
| 2004-06-04 | 564.50 |
| 2004-06-07 | 576.91 |
| 2004-06-08 | 576.69 |
| 2004-06-09 | 569.53 |
| 2004-06-10 | 568.51 |
| 2004-06-11 | . |
| 2004-06-14 | 561.29 |
| 2004-06-15 | 558.28 |
| 2004-06-16 | 561.52 |
| 2004-06-17 | 561.41 |
| 2004-06-18 | 562.68 |
| 2004-06-21 | 559.58 |
| 2004-06-22 | 563.70 |
| 2004-06-23 | 566.49 |
| 2004-06-24 | 567.96 |
| 2004-06-25 | 569.12 |
| 2004-06-28 | 565.74 |
| 2004-06-29 | 565.85 |
| 2004-06-30 | 567.22 |
| 2004-07-01 | 563.83 |
| 2004-07-02 | 563.71 |
| 2004-07-05 | . |
| 2004-07-06 | 557.76 |
| 2004-07-07 | 552.28 |
| 2004-07-08 | 547.17 |
| 2004-07-09 | 546.08 |
| 2004-07-12 | 548.51 |
| 2004-07-13 | 542.51 |
| 2004-07-14 | 539.78 |
| 2004-07-15 | 535.96 |
| 2004-07-16 | 532.08 |
| 2004-07-19 | 530.49 |
| 2004-07-20 | 541.14 |
| 2004-07-21 | 534.43 |
| 2004-07-22 | 535.65 |
| 2004-07-23 | 530.38 |
| 2004-07-26 | 528.99 |
| 2004-07-27 | 535.97 |
| 2004-07-28 | 535.83 |
| 2004-07-29 | 540.86 |
| 2004-07-30 | 539.57 |
| 2004-08-02 | 541.60 |
| 2004-08-03 | 537.76 |
| 2004-08-04 | 537.71 |
| 2004-08-05 | 527.55 |
| 2004-08-06 | 520.25 |
| 2004-08-09 | 520.46 |
| 2004-08-10 | 530.94 |
| 2004-08-11 | 529.39 |
| 2004-08-12 | 523.84 |
| 2004-08-13 | 522.92 |
| 2004-08-16 | 534.10 |
| 2004-08-17 | 539.11 |
| 2004-08-18 | 544.94 |
| 2004-08-19 | 541.97 |
| 2004-08-20 | 548.02 |
| 2004-08-23 | 546.21 |
| 2004-08-24 | 546.02 |
| 2004-08-25 | 552.08 |
| 2004-08-26 | 555.52 |
| 2004-08-27 | 553.14 |
| 2004-08-30 | 547.36 |
| 2004-08-31 | 550.16 |
| 2004-09-01 | 549.97 |
| 2004-09-02 | 556.13 |
| 2004-09-03 | 554.38 |
| 2004-09-06 | . |
| 2004-09-07 | 564.98 |
| 2004-09-08 | 560.73 |
| 2004-09-09 | 559.32 |
| 2004-09-10 | 566.16 |
| 2004-09-13 | 566.29 |
| 2004-09-14 | 566.75 |
| 2004-09-15 | 562.07 |
| 2004-09-16 | 566.27 |
| 2004-09-17 | 564.37 |
| 2004-09-20 | 561.92 |
| 2004-09-21 | 572.26 |
| 2004-09-22 | 558.66 |
| 2004-09-23 | 557.46 |
| 2004-09-24 | 561.09 |
| 2004-09-27 | 555.44 |
| 2004-09-28 | 558.24 |
| 2004-09-29 | 562.08 |
| 2004-09-30 | 562.84 |
| 2004-10-01 | 569.42 |
| 2004-10-04 | 572.49 |
| 2004-10-05 | 569.55 |
| 2004-10-06 | 574.24 |
| 2004-10-07 | 570.23 |
| 2004-10-08 | 564.00 |
| 2004-10-11 | 566.37 |
| 2004-10-12 | 568.04 |
| 2004-10-13 | 563.02 |
| 2004-10-14 | 554.68 |
| 2004-10-15 | 560.90 |
| 2004-10-18 | 563.30 |
| 2004-10-19 | 558.95 |
| 2004-10-20 | 554.22 |
| 2004-10-21 | 559.13 |
| 2004-10-22 | 555.71 |
| 2004-10-25 | 553.72 |
| 2004-10-26 | 563.59 |
| 2004-10-27 | 577.50 |
| 2004-10-28 | 579.52 |
| 2004-10-29 | 580.29 |
| 2004-11-01 | 582.49 |
| 2004-11-02 | 587.29 |
| 2004-11-03 | 594.24 |
| 2004-11-04 | 601.96 |
| 2004-11-05 | 604.21 |
| 2004-11-08 | 600.06 |
| 2004-11-09 | 599.50 |
| 2004-11-10 | 599.80 |
| 2004-11-11 | 607.44 |
| 2004-11-12 | 613.12 |
| 2004-11-15 | 614.97 |
| 2004-11-16 | 610.81 |
| 2004-11-17 | 616.00 |
| 2004-11-18 | 616.33 |
| 2004-11-19 | 606.39 |
| 2004-11-22 | 608.35 |
| 2004-11-23 | 608.91 |
| 2004-11-24 | 611.63 |
| 2004-11-25 | . |
| 2004-11-26 | 611.84 |
| 2004-11-29 | 610.92 |
| 2004-11-30 | 608.74 |
| 2004-12-01 | 620.00 |
| 2004-12-02 | 618.22 |
| 2004-12-03 | 621.30 |
| 2004-12-06 | 621.31 |
| 2004-12-07 | 616.09 |
| 2004-12-08 | 618.36 |
| 2004-12-09 | 621.53 |
| 2004-12-10 | 627.48 |
| 2004-12-13 | 632.61 |
| 2004-12-14 | 636.23 |
| 2004-12-15 | 641.31 |
| 2004-12-16 | 635.93 |
| 2004-12-17 | 634.31 |
| 2004-12-20 | 632.35 |
| 2004-12-21 | 638.96 |
| 2004-12-22 | 642.71 |
| 2004-12-23 | 641.12 |
| 2004-12-24 | . |
| 2004-12-27 | 638.47 |
| 2004-12-28 | 642.40 |
| 2004-12-29 | 642.26 |
| 2004-12-30 | 643.79 |
| 2004-12-31 | 644.17 |
| 2005-01-03 | 641.09 |
| 2005-01-04 | 631.78 |
| 2005-01-05 | 627.64 |
| 2005-01-06 | 632.70 |
| 2005-01-07 | 630.57 |
| 2005-01-10 | 632.00 |
| 2005-01-11 | 626.71 |
| 2005-01-12 | 627.01 |
| 2005-01-13 | 622.63 |
| 2005-01-14 | 626.68 |
| 2005-01-17 | . |
| 2005-01-18 | 631.87 |
| 2005-01-19 | 625.66 |
| 2005-01-20 | 618.64 |
| 2005-01-21 | 614.27 |
| 2005-01-24 | 613.39 |
| 2005-01-25 | 615.12 |
| 2005-01-26 | 617.78 |
| 2005-01-27 | 616.38 |
#2005-01-28| 617.21
#2005-01-31| 628.18
#2005-02-01| 639.09
#2005-02-02| 635.45
#2005-02-03| 632.25
#2005-02-04| 640.48
#2005-02-07| 637.80
#2005-02-08| 635.20
#2005-02-09| 632.04
#2005-02-10| 634.27
#2005-02-11| 640.25
#2005-02-14| 639.13
#2005-02-15| 640.22
#2005-02-16| 639.09
#2005-02-17| 634.74
#2005-02-18| 625.26
#2005-02-21| .
#2005-02-22| 616.29
#2005-02-23| 618.85
#2005-02-24| 620.01
#2005-02-25| 627.80
#2005-02-28| 622.89
#2005-03-01| 630.66
#2005-03-02| 630.35
#2005-03-03| 629.10
#2005-03-04| 639.40
#2005-03-07| 640.97
#2005-03-08| 640.24
#2005-03-09| 634.30
#2005-03-10| 637.54
#2005-03-11| 628.30
#2005-03-14| 633.84
#2005-03-15| 631.24
#2005-03-16| 623.97
#2005-03-17| 622.47
#2005-03-18| 622.95
#2005-03-21| 619.77
#2005-03-22| 610.29
#2005-03-23| 604.64
#2005-03-24| 603.18
#2005-03-25| .
#2005-03-28| 604.64
#2005-03-29| 598.22
#2005-03-30| 608.07
#2005-03-31| 610.66
#2005-04-01| 605.12
#2005-04-04| 610.73
#2005-04-05| 609.30
#2005-04-06| 612.62
#2005-04-07| 614.17
#2005-04-08| 609.91
#2005-04-11| 605.72
#2005-04-12| 608.98
#2005-04-13| 600.17
#2005-04-14| 591.89
#2005-04-15| 582.38
#2005-04-18| 585.22
#2005-04-19| 589.06
#2005-04-20| 578.67
#2005-04-21| 577.40
#2005-04-22| 570.79
#2005-04-25| 581.12
#2005-04-26| 580.96
#2005-04-27| 588.55
#2005-04-28| 581.79
#2005-04-29| 589.89
#2005-05-02| 584.04
#2005-05-03| 583.49
#2005-05-04| 594.97
#2005-05-05| 593.10
#2005-05-06| 591.43
#2005-05-09| 597.40
#2005-05-10| 588.88
#2005-05-11| 591.38
#2005-05-12| 584.00
#2005-05-13| 577.67
#2005-05-16| 586.90
#2005-05-17| 588.75
#2005-05-18| 597.43
#2005-05-19| 599.88
#2005-05-20| 600.00
#2005-05-23| 601.14
#2005-05-24| 598.01
#2005-05-25| 593.33
#2005-05-26| 596.72
#2005-05-27| 598.49
#2005-05-30| .
#2005-05-31| 599.78
#2005-06-01| 606.07
#2005-06-02| 605.69
#2005-06-03| 603.64
#2005-06-06| 607.46
#2005-06-07| 608.41
#2005-06-08| 609.21
#2005-06-09| 612.92
#2005-06-10| 610.99
#2005-06-13| 612.61
#2005-06-14| 611.49
#2005-06-15| 613.56
#2005-06-16| 618.73
#2005-06-17| 619.77
#2005-06-20| 619.28
#2005-06-21| 618.72
#2005-06-22| 620.44
#2005-06-23| 617.21
#2005-06-24| 621.80
#2005-06-27| 620.06
#2005-06-28| 627.32
#2005-06-29| 626.68
#2005-06-30| 632.83
#2005-07-01| 634.07
#2005-07-04| .
#2005-07-05| 638.18
#2005-07-06| 637.94
#2005-07-07| 641.15
#2005-07-08| 647.33
#2005-07-11| 650.84
#2005-07-12| 652.25
#2005-07-13| 654.81
#2005-07-14| 657.24
#2005-07-15| 655.79
#2005-07-18| 652.53
#2005-07-19| 656.61
#2005-07-20| 659.33
#2005-07-21| 657.73
#2005-07-22| 661.99
#2005-07-25| 658.06
#2005-07-26| 656.50
#2005-07-27| 657.51
#2005-07-28| 661.04
#2005-07-29| 654.29
#2005-08-01| 654.40
#2005-08-02| 660.62
#2005-08-03| 661.91
#2005-08-04| 656.65
#2005-08-05| 651.15
#2005-08-08| 650.11
#2005-08-09| 654.28
#2005-08-10| 656.04
#2005-08-11| 661.75
#2005-08-12| 657.78
#2005-08-15| 659.73
#2005-08-16| 654.74
#2005-08-17| 653.65
#2005-08-18| 652.58
#2005-08-19| 655.79
#2005-08-22| 656.92
#2005-08-23| 656.60
#2005-08-24| 649.29
#2005-08-25| 650.43
#2005-08-26| 646.11
#2005-08-29| 649.00
#2005-08-30| 644.99
#2005-08-31| 649.15
#2005-09-01| 655.62
#2005-09-02| 655.53
#2005-09-05| .
#2005-09-06| 663.25
#2005-09-07| 663.39
#2005-09-08| 663.42
#2005-09-09| 669.86
#2005-09-12| 675.14
#2005-09-13| 671.70
#2005-09-14| 669.22
#2005-09-15| 668.14
#2005-09-16| 677.31
#2005-09-19| 675.43
#2005-09-20| 673.47
#2005-09-21| 660.79
#2005-09-22| 664.99
#2005-09-23| 664.28
#2005-09-26| 664.34
#2005-09-27| 664.67
#2005-09-28| 664.57
#2005-09-29| 674.64
#2005-09-30| 676.41
#2005-10-03| 674.71
#2005-10-04| 666.53
#2005-10-05| 662.65
#2005-10-06| 661.35
#2005-10-07| 661.85
#2005-10-10| 658.25
#2005-10-11| 653.22
#2005-10-12| 644.51
#2005-10-13| 642.02
#2005-10-14| 648.01
#2005-10-17| 653.07
#2005-10-18| 651.14
#2005-10-19| 665.31
#2005-10-20| 656.66
#2005-10-21| 660.89
#2005-10-24| 677.26
#2005-10-25| 674.56
#2005-10-26| 678.13
#2005-10-27| 670.60
#2005-10-28| 680.29
#2005-10-31| 686.52
#2005-11-01| 680.76
#2005-11-02| 690.10
#2005-11-03| 689.43
#2005-11-04| 691.25
#2005-11-07| 694.06
#2005-11-08| 690.78
#2005-11-09| 694.76
#2005-11-10| 707.98
#2005-11-11| 712.31
#2005-11-14| 712.75
#2005-11-15| 706.80
#2005-11-16| 701.77
#2005-11-17| 710.55
#2005-11-18| 713.75
#2005-11-21| 719.99
#2005-11-22| 724.57
#2005-11-23| 731.48
#2005-11-24| .
#2005-11-25| 734.66
#2005-11-28| 726.64
#2005-11-29| 726.49
#2005-11-30| 717.90
#2005-12-01| 725.98
#2005-12-02| 727.80
#2005-12-05| 728.88
#2005-12-06| 727.55
#2005-12-07| 722.25
#2005-12-08| 720.31
#2005-12-09| 724.21
#2005-12-12| 723.26
#2005-12-13| 729.10
#2005-12-14| 731.60
#2005-12-15| 729.41
#2005-12-16| 730.62
#2005-12-19| 724.99
#2005-12-20| 728.77
#2005-12-21| 731.30
#2005-12-22| 735.08
#2005-12-23| 735.59
#2005-12-26| .
#2005-12-27| 728.33
#2005-12-28| 728.43
#2005-12-29| 725.82
#2005-12-30| 723.83
#2006-01-02| .
#2006-01-03| 735.35
#2006-01-04| 735.72
#2006-01-05| 736.45
#2006-01-06| 743.43
#2006-01-09| 752.44
#2006-01-10| 754.51
#2006-01-11| 760.19
#2006-01-12| 756.34
#2006-01-13| 755.88
#2006-01-16| .
#2006-01-17| 749.71
#2006-01-18| 746.72
#2006-01-19| 752.58
#2006-01-20| 740.73
#2006-01-23| 747.40
#2006-01-24| 754.46
#2006-01-25| 755.44
#2006-01-26| 767.10
#2006-01-27| 768.68
#2006-01-30| 767.31
#2006-01-31| 767.92
#2006-02-01| 768.98
#2006-02-02| 763.78
#2006-02-03| 763.81
#2006-02-06| 765.63
#2006-02-07| 755.58
#2006-02-08| 762.27
#2006-02-09| 762.50
#2006-02-10| 761.47
#2006-02-13| 760.15
#2006-02-14| 771.23
#2006-02-15| 777.42
#2006-02-16| 783.56
#2006-02-17| 781.07
#2006-02-20| .
#2006-02-21| 778.62
#2006-02-22| 792.94
#2006-02-23| 789.61
#2006-02-24| 792.81
#2006-02-27| 795.07
#2006-02-28| 784.38
#2006-03-01| 791.39
#2006-03-02| 790.61
#2006-03-03| 791.35
#2006-03-06| 786.34
#2006-03-07| 781.93
#2006-03-08| 779.06
#2006-03-09| 773.69
#2006-03-10| 781.44
#2006-03-13| 776.83
#2006-03-14| 791.34
#2006-03-15| 792.59
#2006-03-16| 793.11
#2006-03-17| 797.17
#2006-03-20| 797.63
#2006-03-21| 788.17
#2006-03-22| 795.73
#2006-03-23| 791.33
#2006-03-24| 793.85
#2006-03-27| 797.71
#2006-03-28| 790.18
#2006-03-29| 798.50
#2006-03-30| 797.64
#2006-03-31| 799.57
#2006-04-03| 801.59
#2006-04-04| 812.59
#2006-04-05| 811.47
#2006-04-06| 812.55
#2006-04-07| 806.74
#2006-04-10| 809.01
#2006-04-11| 796.53
#2006-04-12| 798.36
#2006-04-13| 800.37
#2006-04-14| .
#2006-04-17| 802.77
#2006-04-18| 819.35
#2006-04-19| 823.51
#2006-04-20| 825.65
#2006-04-21| 824.11
#2006-04-24| 819.36
#2006-04-25| 811.57
#2006-04-26| 813.47
#2006-04-27| 817.86
#2006-04-28| 809.53
#2006-05-01| 791.30
#2006-05-02| 797.99
#2006-05-03| 795.84
#2006-05-04| 798.30
#2006-05-05| 817.51
#2006-05-08| 817.03
#2006-05-09| 818.03
#2006-05-10| 815.60
#2006-05-11| 800.24
#2006-05-12| 789.77
#2006-05-15| 785.97
#2006-05-16| 786.11
#2006-05-17| 765.51
#2006-05-18| 758.92
#2006-05-19| 765.15
#2006-05-22| 754.31
#2006-05-23| 750.94
#2006-05-24| 751.13
#2006-05-25| 763.92
#2006-05-26| 775.30
#2006-05-29| .
#2006-05-30| 759.44
#2006-05-31| 768.18
#2006-06-01| 776.95
#2006-06-02| 779.42
#2006-06-05| 760.85
#2006-06-06| 756.70
#2006-06-07| 758.50
#2006-06-08| 756.30
#2006-06-09| 757.20
#2006-06-12| 740.10
#2006-06-13| 716.95
#2006-06-14| 716.56
#2006-06-15| 740.87
#2006-06-16| 737.84
#2006-06-19| 731.46
#2006-06-20| 734.99
#2006-06-21| 749.25
#2006-06-22| 746.34
#2006-06-23| 746.41
#2006-06-26| 753.16
#2006-06-27| 741.85
#2006-06-28| 742.44
#2006-06-29| 767.13
#2006-06-30| 767.56
#2006-07-03| 775.62
#2006-07-04| .
#2006-07-05| 766.37
#2006-07-06| 766.80
#2006-07-07| 759.50
#2006-07-10| 759.62
#2006-07-11| 759.34
#2006-07-12| 749.14
#2006-07-13| 736.43
#2006-07-14| 729.47
#2006-07-17| 730.94
#2006-07-18| 732.07
#2006-07-19| 755.23
#2006-07-20| 749.51
#2006-07-21| 736.55
#2006-07-24| 750.52
#2006-07-25| 752.89
#2006-07-26| 749.62
#2006-07-27| 750.41
#2006-07-28| 766.26
#2006-07-31| 765.60
#2006-08-01| 760.39
#2006-08-02| 765.33
#2006-08-03| 772.32
#2006-08-04| 776.35
#2006-08-07| 772.38
#2006-08-08| 768.11
#2006-08-09| 757.00
#2006-08-10| 760.81
#2006-08-11| 756.33
#2006-08-14| 755.75
#2006-08-15| 772.14
#2006-08-16| 779.52
#2006-08-17| 784.33
#2006-08-18| 782.62
#2006-08-21| 775.63
#2006-08-22| 776.57
#2006-08-23| 774.15
#2006-08-24| 768.83
#2006-08-25| 763.84
#2006-08-28| 767.03
#2006-08-29| 761.76
#2006-08-30| 765.59
#2006-08-31| 769.73
#2006-09-01| 773.43
#2006-09-04| .
#2006-09-05| 778.60
#2006-09-06| 772.38
#2006-09-07| 766.18
#2006-09-08| 770.27
#2006-09-11| 770.98
#2006-09-12| 788.92
#2006-09-13| 800.66
#2006-09-14| 804.34
#2006-09-15| 812.27
#2006-09-18| 808.81
#2006-09-19| 807.74
#2006-09-20| 816.48
#2006-09-21| 813.66
#2006-09-22| 814.20
#2006-09-25| 821.84
#2006-09-26| 828.35
#2006-09-27| 825.02
#2006-09-28| 828.25
#2006-09-29| 827.73
#2006-10-02| 824.52
#2006-10-03| 831.63
#2006-10-04| 845.92
#2006-10-05| 848.33
#2006-10-06| 845.36
#2006-10-09| 850.12
#2006-10-10| 854.89
#2006-10-11| 844.49
#2006-10-12| 853.55
#2006-10-13| 854.50
#2006-10-16| 855.58
#2006-10-17| 851.88
#2006-10-18| 854.04
#2006-10-19| 848.28
#2006-10-20| 849.09
#2006-10-23| 856.89
#2006-10-24| 861.15
#2006-10-25| 862.41
#2006-10-26| 872.96
#2006-10-27| 865.22
#2006-10-30| 868.09
#2006-10-31| 869.31
#2006-11-01| 855.25
#2006-11-02| 857.98
#2006-11-03| 856.81
#2006-11-06| 873.23
#2006-11-07| 872.73
#2006-11-08| 872.03
#2006-11-09| 861.32
#2006-11-10| 871.58
#2006-11-13| 877.18
#2006-11-14| 884.21
#2006-11-15| 890.53
#2006-11-16| 895.28
#2006-11-17| 893.90
#2006-11-20| 896.86
#2006-11-21| 902.65
#2006-11-22| 908.91
#2006-11-23| .
#2006-11-24| 906.59
#2006-11-27| 878.64
#2006-11-28| 884.28
#2006-11-29| 885.57
#2006-11-30| 882.05
#2006-12-01| 875.76
#2006-12-04| 895.52
#2006-12-05| 902.10
#2006-12-06| 906.59
#2006-12-07| 900.34
#2006-12-08| 905.91
#2006-12-11| 905.56
#2006-12-12| 901.33
#2006-12-13| 900.95
#2006-12-14| 910.22
#2006-12-15| 912.61
#2006-12-18| 915.00
#2006-12-19| 915.09
#2006-12-20| 916.21
#2006-12-21| 910.05
#2006-12-22| 905.41
#2006-12-25| .
#2006-12-26| 911.24
#2006-12-27| 920.62
#2006-12-28| 918.50
#2006-12-29| 913.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 918.83
#2007-01-04| 918.47
#2007-01-05| 915.02
#2007-01-08| 925.76
#2007-01-09| 926.13
#2007-01-10| 933.79
#2007-01-11| 944.37
#2007-01-12| 949.84
#2007-01-15| .
#2007-01-16| 946.77
#2007-01-17| 947.86
#2007-01-18| 936.14
#2007-01-19| 937.63
#2007-01-22| 939.62
#2007-01-23| 938.90
#2007-01-24| 956.73
#2007-01-25| 935.38
#2007-01-26| 937.67
#2007-01-29| 929.43
#2007-01-30| 932.74
#2007-01-31| 940.73
#2007-02-01| 947.88
#2007-02-02| 951.83
#2007-02-05| 946.54
#2007-02-06| 950.23
#2007-02-07| 955.21
#2007-02-08| 952.58
#2007-02-09| 938.77
#2007-02-12| 928.22
#2007-02-13| 934.75
#2007-02-14| 949.09
#2007-02-15| 951.27
#2007-02-16| 950.39
#2007-02-19| .
#2007-02-20| 955.99
#2007-02-21| 953.06
#2007-02-22| 948.07
#2007-02-23| 934.72
#2007-02-26| 919.24
#2007-02-27| 880.21
#2007-02-28| 888.52
#2007-03-01| 884.54
#2007-03-02| 869.76
#2007-03-05| 851.13
#2007-03-06| 874.52
#2007-03-07| 869.16
#2007-03-08| 881.28
#2007-03-09| 883.10
#2007-03-12| 882.86
#2007-03-13| 851.10
#2007-03-14| 859.63
#2007-03-15| 868.73
#2007-03-16| 861.58
#2007-03-19| 872.74
#2007-03-20| 877.55
#2007-03-21| 907.89
#2007-03-22| 903.59
#2007-03-23| 906.99
#2007-03-26| 903.04
#2007-03-27| 893.35
#2007-03-28| 881.30
#2007-03-29| 883.06
#2007-03-30| 882.35
#2007-04-02| 882.02
#2007-04-03| 896.28
#2007-04-04| 895.74
#2007-04-05| 897.81
#2007-04-06| .
#2007-04-09| 899.99
#2007-04-10| 900.21
#2007-04-11| 894.14
#2007-04-12| 897.26
#2007-04-13| 905.01
#2007-04-16| 930.90
#2007-04-17| 933.54
#2007-04-18| 938.84
#2007-04-19| 936.96
#2007-04-20| 943.49
#2007-04-23| 940.00
#2007-04-24| 935.44
#2007-04-25| 948.20
#2007-04-26| 947.23
#2007-04-27| 946.06
#2007-04-30| 935.07
#2007-05-01| 934.34
#2007-05-02| 943.78
#2007-05-03| 952.72
#2007-05-04| 960.79
#2007-05-07| 957.47
#2007-05-08| 956.41
#2007-05-09| 961.29
#2007-05-10| 947.03
#2007-05-11| 962.20
#2007-05-14| 954.18
#2007-05-15| 947.03
#2007-05-16| 955.64
#2007-05-17| 956.31
#2007-05-18| 966.03
#2007-05-21| 969.43
#2007-05-22| 971.58
#2007-05-23| 972.50
#2007-05-24| 959.87
#2007-05-25| 958.71
#2007-05-28| .
#2007-05-29| 968.16
#2007-05-30| 977.50
#2007-05-31| 978.22
#2007-06-01| 982.37
#2007-06-04| 982.61
#2007-06-05| 978.14
#2007-06-06| 971.74
#2007-06-07| 950.37
#2007-06-08| 964.32
#2007-06-11| 970.05
#2007-06-12| 959.64
#2007-06-13| 976.83
#2007-06-14| 976.66
#2007-06-15| 982.31
#2007-06-18| 982.25
#2007-06-19| 982.06
#2007-06-20| 970.07
#2007-06-21| 973.03
#2007-06-22| 955.72
#2007-06-25| 945.82
#2007-06-26| 942.14
#2007-06-27| 954.40
#2007-06-28| 954.52
#2007-06-29| 944.08
#2007-07-02| 949.65
#2007-07-03| 961.57
#2007-07-04| .
#2007-07-05| 956.36
#2007-07-06| 965.64
#2007-07-09| 965.32
#2007-07-10| 940.85
#2007-07-11| 944.95
#2007-07-12| 967.48
#2007-07-13| 972.07
#2007-07-16| 967.68
#2007-07-17| 971.49
#2007-07-18| 960.12
#2007-07-19| 955.87
#2007-07-20| 936.63
#2007-07-23| 937.55
#2007-07-24| 903.06
#2007-07-25| 908.04
#2007-07-26| 883.08
#2007-07-27| 877.19
#2007-07-30| 890.59
#2007-07-31| 870.08
#2007-08-01| 864.53
#2007-08-02| 866.08
#2007-08-03| 831.00
#2007-08-06| 862.19
#2007-08-07| 873.05
#2007-08-08| 898.03
#2007-08-09| 863.83
#2007-08-10| 854.67
#2007-08-13| 843.90
#2007-08-14| 815.10
#2007-08-15| 793.75
#2007-08-16| 807.67
#2007-08-17| 841.66
#2007-08-20| 832.53
#2007-08-21| 842.39
#2007-08-22| 853.55
#2007-08-23| 852.08
#2007-08-24| 856.94
#2007-08-27| 846.70
#2007-08-28| 815.08
#2007-08-29| 828.91
#2007-08-30| 820.28
#2007-08-31| 837.49
#2007-09-03| .
#2007-09-04| 852.88
#2007-09-05| 835.97
#2007-09-06| 835.75
#2007-09-07| 822.02
#2007-09-10| 823.28
#2007-09-11| 830.99
#2007-09-12| 829.53
#2007-09-13| 849.18
#2007-09-14| 847.68
#2007-09-17| 835.93
#2007-09-18| 876.68
#2007-09-19| 882.42
#2007-09-20| 868.84
#2007-09-21| 872.03
#2007-09-24| 861.02
#2007-09-25| 858.65
#2007-09-26| 869.04
#2007-09-27| 882.36
#2007-09-28| 879.36
#2007-10-01| 900.48
#2007-10-02| 908.50
#2007-10-03| 909.26
#2007-10-04| 907.60
#2007-10-05| 924.63
#2007-10-08| 917.20
#2007-10-09| 933.80
#2007-10-10| 926.75
#2007-10-11| 919.88
#2007-10-12| 926.55
#2007-10-15| 906.70
#2007-10-16| 898.31
#2007-10-17| 900.85
#2007-10-18| 897.31
#2007-10-19| 868.64
#2007-10-22| 876.36
#2007-10-23| 892.33
#2007-10-24| 887.32
#2007-10-25| 884.57
#2007-10-26| 909.26
#2007-10-29| 917.00
#2007-10-30| 910.47
#2007-10-31| 927.36
#2007-11-01| 889.52
#2007-11-02| 873.89
#2007-11-05| 859.56
#2007-11-06| 870.34
#2007-11-07| 830.23
#2007-11-08| 834.23
#2007-11-09| 829.32
#2007-11-12| 824.15
#2007-11-13| 863.89
#2007-11-14| 862.39
#2007-11-15| 841.89
#2007-11-16| 842.16
#2007-11-19| 819.13
#2007-11-20| 814.56
#2007-11-21| 792.28
#2007-11-22| .
#2007-11-23| 813.97
#2007-11-26| 784.64
#2007-11-27| 802.30
#2007-11-28| 846.10
#2007-11-29| 839.44
#2007-11-30| 852.59
#2007-12-03| 844.62
#2007-12-04| 827.33
#2007-12-05| 838.95
#2007-12-06| 864.17
#2007-12-07| 857.37
#2007-12-10| 875.05
#2007-12-11| 833.33
#2007-12-12| 832.92
#2007-12-13| 832.72
#2007-12-14| 823.73
#2007-12-17| 812.28
#2007-12-18| 808.32
#2007-12-19| 812.09
#2007-12-20| 810.15
#2007-12-21| 830.50
#2007-12-24| 838.92
#2007-12-25| .
#2007-12-26| 839.21
#2007-12-27| 819.96
#2007-12-28| 818.05
#2007-12-31| 825.57
#2008-01-01| .
#2008-01-02| 805.41
#2008-01-03| 805.16
#2008-01-04| 774.99
#2008-01-07| 771.23
#2008-01-08| 743.00
#2008-01-09| 753.53
#2008-01-10| 770.69
#2008-01-11| 759.55
#2008-01-14| 769.64
#2008-01-15| 737.86
#2008-01-16| 741.25
#2008-01-17| 705.46
#2008-01-18| 706.10
#2008-01-21| .
#2008-01-22| 721.61
#2008-01-23| 758.66
#2008-01-24| 769.77
#2008-01-25| 748.74
#2008-01-28| 767.23
#2008-01-29| 772.30
#2008-01-30| 764.81
#2008-01-31| 783.26
#2008-02-01| 798.48
#2008-02-04| 783.60
#2008-02-05| 744.09
#2008-02-06| 726.45
#2008-02-07| 742.20
#2008-02-08| 729.18
#2008-02-11| 726.35
#2008-02-12| 728.44
#2008-02-13| 737.19
#2008-02-14| 722.34
#2008-02-15| 725.29
#2008-02-18| .
#2008-02-19| 711.17
#2008-02-20| 725.82
#2008-02-21| 716.29
#2008-02-22| 725.22
#2008-02-25| 736.12
#2008-02-26| 739.25
#2008-02-27| 745.75
#2008-02-28| 727.92
#2008-02-29| 698.11
#2008-03-03| 690.77
#2008-03-04| 691.05
#2008-03-05| 692.21
#2008-03-06| 664.68
#2008-03-07| 663.99
#2008-03-10| 637.27
#2008-03-11| 687.27
#2008-03-12| 677.11
#2008-03-13| 685.21
#2008-03-14| 653.36
#2008-03-17| 622.38
#2008-03-18| 681.19
#2008-03-19| 655.66
#2008-03-20| 705.68
#2008-03-21| .
#2008-03-24| 714.47
#2008-03-25| 721.53
#2008-03-26| 698.98
#2008-03-27| 679.92
#2008-03-28| 663.00
#2008-03-31| 671.54
#2008-04-01| 717.33
#2008-04-02| 713.79
#2008-04-03| 720.78
#2008-04-04| 709.27
#2008-04-07| 719.69
#2008-04-08| 718.16
#2008-04-09| 701.13
#2008-04-10| 696.66
#2008-04-11| 681.20
#2008-04-14| 669.27
#2008-04-15| 672.13
#2008-04-16| 687.93
#2008-04-17| 697.55
#2008-04-18| 707.32
#2008-04-21| 704.26
#2008-04-22| 691.00
#2008-04-23| 690.74
#2008-04-24| 717.06
#2008-04-25| 729.87
#2008-04-28| 731.80
#2008-04-29| 736.73
#2008-04-30| 732.92
#2008-05-01| 766.12
#2008-05-02| 767.62
#2008-05-05| 762.11
#2008-05-06| 769.69
#2008-05-07| 746.21
#2008-05-08| 740.80
#2008-05-09| 735.44
#2008-05-12| 750.20
#2008-05-13| 741.57
#2008-05-14| 747.46
#2008-05-15| 755.87
#2008-05-16| 746.99
#2008-05-19| 741.25
#2008-05-20| 726.96
#2008-05-21| 706.60
#2008-05-22| 708.61
#2008-05-23| 697.31
#2008-05-26| .
#2008-05-27| 704.86
#2008-05-28| 707.86
#2008-05-29| 721.56
#2008-05-30| 720.39
#2008-06-02| 705.44
#2008-06-03| 701.15
#2008-06-04| 696.92
#2008-06-05| 718.67
#2008-06-06| 684.21
#2008-06-09| 673.81
#2008-06-10| 676.60
#2008-06-11| 653.10
#2008-06-12| 667.21
#2008-06-13| 693.12
#2008-06-16| 701.19
#2008-06-17| 687.47
#2008-06-18| 685.55
#2008-06-19| 691.29
#2008-06-20| 672.98
#2008-06-23| 661.40
#2008-06-24| 667.50
#2008-06-25| 668.11
#2008-06-26| 639.23
#2008-06-27| 631.61
#2008-06-30| 622.38
#2008-07-01| 625.77
#2008-07-02| 612.32
#2008-07-03| 611.79
#2008-07-04| .
#2008-07-07| 593.11
#2008-07-08| 620.88
#2008-07-09| 588.74
#2008-07-10| 588.13
#2008-07-11| 578.34
#2008-07-14| 555.21
#2008-07-15| 550.38
#2008-07-16| 604.92
#2008-07-17| 634.93
#2008-07-18| 637.59
#2008-07-21| 621.61
#2008-07-22| 650.18
#2008-07-23| 656.44
#2008-07-24| 619.82
#2008-07-25| 621.72
#2008-07-28| 595.07
#2008-07-29| 630.90
#2008-07-30| 640.38
#2008-07-31| 632.59
#2008-08-01| 629.76
#2008-08-04| 620.35
#2008-08-05| 648.35
#2008-08-06| 645.64
#2008-08-07| 620.00
#2008-08-08| 642.20
#2008-08-11| 654.99
#2008-08-12| 624.87
#2008-08-13| 613.26
#2008-08-14| 626.58
#2008-08-15| 633.84
#2008-08-18| 614.27
#2008-08-19| 598.66
#2008-08-20| 605.42
#2008-08-21| 600.75
#2008-08-22| 617.85
#2008-08-25| 601.49
#2008-08-26| 603.77
#2008-08-27| 612.95
#2008-08-28| 636.91
#2008-08-29| 633.55
#2008-09-01| .
#2008-09-02| 639.23
#2008-09-03| 645.79
#2008-09-04| 617.54
#2008-09-05| 629.21
#2008-09-08| 658.74
#2008-09-09| 617.05
#2008-09-10| 615.49
#2008-09-11| 619.47
#2008-09-12| 610.56
#2008-09-15| 565.97
#2008-09-16| 583.11
#2008-09-17| 522.45
#2008-09-18| 549.45
#2008-09-19| 613.76
#2008-09-22| 568.49
#2008-09-23| 563.81
#2008-09-24| 562.36
#2008-09-25| 574.43
#2008-09-26| 584.66
#2008-09-29| 491.16
#2008-09-30| 546.71
#2008-10-01| 550.70
#2008-10-02| 519.78
#2008-10-03| 507.27
#2008-10-06| 487.77
#2008-10-07| 442.25
#2008-10-08| 437.62
#2008-10-09| 386.87
#2008-10-10| 395.66
#2008-10-13| 462.86
#2008-10-14| 487.44
#2008-10-15| 424.53
#2008-10-16| 434.06
#2008-10-17| 433.57
#2008-10-20| 444.01
#2008-10-21| 435.30
#2008-10-22| 402.18
#2008-10-23| 390.29
#2008-10-24| 372.95
#2008-10-27| 352.24
#2008-10-28| 396.31
#2008-10-29| 395.95
#2008-10-30| 408.57
#2008-10-31| 424.85
#2008-11-03| 424.72
#2008-11-04| 453.21
#2008-11-05| 416.58
#2008-11-06| 385.31
#2008-11-07| 394.49
#2008-11-10| 372.01
#2008-11-11| 365.22
#2008-11-12| 340.12
#2008-11-13| 367.31
#2008-11-14| 345.34
#2008-11-17| 324.04
#2008-11-18| 326.46
#2008-11-19| 294.99
#2008-11-20| 275.34
#2008-11-21| 294.10
#2008-11-24| 342.48
#2008-11-25| 345.88
#2008-11-26| 363.94
#2008-11-27| .
#2008-11-28| 371.40
#2008-12-01| 313.25
#2008-12-02| 328.75
#2008-12-03| 347.42
#2008-12-04| 339.48
#2008-12-05| 363.31
#2008-12-08| 389.84
#2008-12-09| 370.53
#2008-12-10| 369.97
#2008-12-11| 347.15
#2008-12-12| 346.58
#2008-12-15| 336.61
#2008-12-16| 368.02
#2008-12-17| 368.65
#2008-12-18| 359.64
#2008-12-19| 363.41
#2008-12-22| 349.09
#2008-12-23| 343.04
#2008-12-24| 346.29
#2008-12-25| .
#2008-12-26| 344.72
#2008-12-29| 341.86
#2008-12-30| 356.56
#2008-12-31| 369.33
#2009-01-01| .
#2009-01-02| 381.49
#2009-01-05| 382.79
#2009-01-06| 393.66
#2009-01-07| 373.96
#2009-01-08| 375.24
#2009-01-09| 365.30
#2009-01-12| 352.29
#2009-01-13| 356.06
#2009-01-14| 336.18
#2009-01-15| 328.48
#2009-01-16| 326.69
#2009-01-19| .
#2009-01-20| 280.16
#2009-01-21| 312.62
#2009-01-22| 306.16
#2009-01-23| 314.27
#2009-01-26| 310.36
#2009-01-27| 319.94
#2009-01-28| 353.38
#2009-01-29| 328.04
#2009-01-30| 322.86
#2009-02-02| 327.21
#2009-02-03| 326.97
#2009-02-04| 333.10
#2009-02-05| 347.29
#2009-02-06| 362.30
#2009-02-09| 361.82
#2009-02-10| 334.41
#2009-02-11| 347.06
#2009-02-12| 345.52
#2009-02-13| 340.22
#2009-02-16| .
#2009-02-17| 311.10
#2009-02-18| 313.98
#2009-02-19| 305.60
#2009-02-20| 305.07
#2009-02-23| 289.17
#2009-02-24| 321.84
#2009-02-25| 316.06
#2009-02-26| 312.71
#2009-02-27| 300.51
#2009-03-02| 281.38
#2009-03-03| 281.52
#2009-03-04| 289.44
#2009-03-05| 269.78
#2009-03-06| 261.37
#2009-03-09| 259.40
#2009-03-10| 293.48
#2009-03-11| 306.02
#2009-03-12| 327.24
#2009-03-13| 327.24
#2009-03-16| 314.98
#2009-03-17| 333.35
#2009-03-18| 355.92
#2009-03-19| 330.58
#2009-03-20| 322.04
#2009-03-23| 370.45
#2009-03-24| 357.39
#2009-03-25| 368.19
#2009-03-26| 377.08
#2009-03-27| 365.33
#2009-03-30| 339.56
#2009-03-31| 359.29
#2009-04-01| 362.56
#2009-04-02| 373.97
#2009-04-03| 388.10
#2009-04-06| 379.03
#2009-04-07| 369.07
#2009-04-08| 372.73
#2009-04-09| 406.41
#2009-04-10| .
#2009-04-13| 423.43
#2009-04-14| 392.86
#2009-04-15| 407.24
#2009-04-16| 405.47
#2009-04-17| 406.36
#2009-04-20| 376.81
#2009-04-21| 399.72
#2009-04-22| 389.82
#2009-04-23| 404.62
#2009-04-24| 413.38
#2009-04-27| 402.64
#2009-04-28| 397.57
#2009-04-29| 416.06
#2009-04-30| 415.56
#2009-05-01| 416.01
#2009-05-04| 441.72
#2009-05-05| 439.72
#2009-05-06| 453.61
#2009-05-07| 438.46
#2009-05-08| 465.27
#2009-05-11| 439.77
#2009-05-12| 436.75
#2009-05-13| 420.95
#2009-05-14| 431.66
#2009-05-15| 427.67
#2009-05-18| 451.29
#2009-05-19| 443.95
#2009-05-20| 434.68
#2009-05-21| 437.91
#2009-05-22| 436.57
#2009-05-25| .
#2009-05-26| 453.65
#2009-05-27| 440.68
#2009-05-28| 453.61
#2009-05-29| 462.75
#2009-06-01| 468.88
#2009-06-02| 468.41
#2009-06-03| 464.50
#2009-06-04| 478.72
#2009-06-05| 474.09
#2009-06-08| 476.45
#2009-06-09| 483.39
#2009-06-10| 477.42
#2009-06-11| 476.41
#2009-06-12| 472.97
#2009-06-15| 463.63
#2009-06-16| 457.86
#2009-06-17| 450.60
#2009-06-18| 456.20
#2009-06-19| 461.20
#2009-06-22| 437.39
#2009-06-23| 445.15
#2009-06-24| 451.13
#2009-06-25| 460.03
#2009-06-26| 465.11
#2009-06-29| 468.96
#2009-06-30| 462.29
#2009-07-01| 460.25
#2009-07-02| 445.16
#2009-07-03| .
#2009-07-06| 449.59
#2009-07-07| 434.40
#2009-07-08| 426.89
#2009-07-09| 434.10
#2009-07-10| 431.09
#2009-07-13| 453.28
#2009-07-14| 454.09
#2009-07-15| 473.51
#2009-07-16| 476.81
#2009-07-17| 474.72
#2009-07-20| 482.66
#2009-07-21| 478.56
#2009-07-22| 476.37
#2009-07-23| 489.64
#2009-07-24| 487.66
#2009-07-27| 487.70
#2009-07-28| 481.38
#2009-07-29| 480.85
#2009-07-30| 493.30
#2009-07-31| 494.11
#2009-08-03| 502.45
#2009-08-04| 507.07
#2009-08-05| 514.66
#2009-08-06| 512.18
#2009-08-07| 523.32
#2009-08-10| 514.78
#2009-08-11| 503.84
#2009-08-12| 513.03
#2009-08-13| 515.07
#2009-08-14| 509.02
#2009-08-17| 489.67
#2009-08-18| 500.58
#2009-08-19| 500.13
#2009-08-20| 510.58
#2009-08-21| 517.33
#2009-08-24| 514.27
#2009-08-25| 519.61
#2009-08-26| 517.62
#2009-08-27| 520.36
#2009-08-28| 520.24
#2009-08-31| 519.86
#2009-09-01| 499.36
#2009-09-02| 496.40
#2009-09-03| 504.04
#2009-09-04| 507.37
#2009-09-07| .
#2009-09-08| 515.16
#2009-09-09| 524.02
#2009-09-10| 529.34
#2009-09-11| 526.20
#2009-09-14| 530.96
#2009-09-15| 531.56
#2009-09-16| 547.95
#2009-09-17| 546.70
#2009-09-18| 549.61
#2009-09-21| 543.12
#2009-09-22| 554.15
#2009-09-23| 544.41
#2009-09-24| 536.12
#2009-09-25| 527.98
#2009-09-28| 544.06
#2009-09-29| 542.06
#2009-09-30| 542.90
#2009-10-01| 526.10
#2009-10-02| 523.18
#2009-10-05| 534.77
#2009-10-06| 540.72
#2009-10-07| 547.96
#2009-10-08| 551.39
#2009-10-09| 556.42
#2009-10-12| 557.40
#2009-10-13| 551.64
#2009-10-14| 566.57
#2009-10-15| 564.94
#2009-10-16| 556.40
#2009-10-19| 560.62
#2009-10-20| 557.92
#2009-10-21| 552.52
#2009-10-22| 565.06
#2009-10-23| 560.00
#2009-10-26| 552.45
#2009-10-27| 547.82
#2009-10-28| 532.70
#2009-10-29| 550.26
#2009-10-30| 528.29
#2009-11-02| 533.59
#2009-11-03| 533.31
#2009-11-04| 529.97
#2009-11-05| 544.99
#2009-11-06| 544.46
#2009-11-09| 562.65
#2009-11-10| 559.84
#2009-11-11| 564.99
#2009-11-12| 558.40
#2009-11-13| 558.89
#2009-11-16| 565.16
#2009-11-17| 564.45
#2009-11-18| 564.35
#2009-11-19| 553.54
#2009-11-20| 548.71
#2009-11-23| 555.48
#2009-11-24| 552.75
#2009-11-25| 553.30
#2009-11-26| .
#2009-11-27| 538.92
#2009-11-30| 550.26
#2009-12-01| 552.22
#2009-12-02| 550.88
#2009-12-03| 539.65
#2009-12-04| 546.93
#2009-12-07| 540.64
#2009-12-08| 537.20
#2009-12-09| 544.82
#2009-12-10| 547.21
#2009-12-11| 548.49
#2009-12-14| 553.13
#2009-12-15| 547.02
#2009-12-16| 553.85
#2009-12-17| 544.52
#2009-12-18| 550.59
#2009-12-21| 555.34
#2009-12-22| 557.73
#2009-12-23| 557.79
#2009-12-24| 560.82
#2009-12-25| .
#2009-12-28| 559.24
#2009-12-29| 559.53
#2009-12-30| 561.49
#2009-12-31| 560.16
#2010-01-01| .
#2010-01-04| 571.48
#2010-01-05| 576.48
#2010-01-06| 574.85
#2010-01-07| 582.43
#2010-01-08| 581.33
#2010-01-11| 578.30
#2010-01-12| 573.02
#2010-01-13| 577.53
#2010-01-14| 577.54
#2010-01-15| 570.11
#2010-01-18| .
#2010-01-19| 578.29
#2010-01-20| 578.69
#2010-01-21| 563.88
#2010-01-22| 539.86
#2010-01-25| 540.75
#2010-01-26| 531.15
#2010-01-27| 541.25
#2010-01-28| 532.74
#2010-01-29| 525.37
#2010-02-01| 535.38
#2010-02-02| 541.05
#2010-02-03| 535.28
#2010-02-04| 511.88
#2010-02-05| 518.03
#2010-02-08| 510.05
#2010-02-09| 515.90
#2010-02-10| 519.93
#2010-02-11| 522.17
#2010-02-12| 521.80
#2010-02-15| .
#2010-02-16| 533.44
#2010-02-17| 531.57
#2010-02-18| 530.76
#2010-02-19| 535.35
#2010-02-22| 536.72
#2010-02-23| 528.31
#2010-02-24| 534.87
#2010-02-25| 531.92
#2010-02-26| 535.34
#2010-03-01| 537.79
#2010-03-02| 543.25
#2010-03-03| 541.52
#2010-03-04| 549.66
#2010-03-05| 561.66
#2010-03-08| 563.58
#2010-03-09| 562.34
#2010-03-10| 565.44
#2010-03-11| 568.78
#2010-03-12| 570.10
#2010-03-15| 568.91
#2010-03-16| 573.82
#2010-03-17| 579.54
#2010-03-18| 579.80
#2010-03-19| 574.22
#2010-03-22| 576.52
#2010-03-23| 578.52
#2010-03-24| 575.49
#2010-03-25| 577.96
#2010-03-26| 575.78
#2010-03-29| 579.92
#2010-03-30| 577.53
#2010-03-31| 576.24
#2010-04-01| 580.14
#2010-04-02| .
#2010-04-05| 586.08
#2010-04-06| 587.67
#2010-04-07| 585.83
#2010-04-08| 592.35
#2010-04-09| 595.23
#2010-04-12| 598.45
#2010-04-13| 599.76
#2010-04-14| 611.08
#2010-04-15| 610.47
#2010-04-16| 584.83
#2010-04-19| 589.49
#2010-04-20| 592.07
#2010-04-21| 591.44
#2010-04-22| 597.53
#2010-04-23| 602.13
#2010-04-26| 592.43
#2010-04-27| 577.21
#2010-04-28| 582.67
#2010-04-29| 594.53
#2010-04-30| 574.83
#2010-05-03| 583.50
#2010-05-04| 569.91
#2010-05-05| 562.73
#2010-05-06| 541.79
#2010-05-07| 531.68
#2010-05-10| 554.71
#2010-05-11| 549.34
#2010-05-12| 558.43
#2010-05-13| 550.20
#2010-05-14| 531.65
#2010-05-17| 530.66
#2010-05-18| 515.15
#2010-05-19| 517.77
#2010-05-20| 498.89
#2010-05-21| 513.37
#2010-05-24| 501.94
#2010-05-25| 503.48
#2010-05-26| 501.51
#2010-05-27| 518.85
#2010-05-28| 509.84
#2010-05-31| .
#2010-06-01| 499.59
#2010-06-02| 513.11
#2010-06-03| 512.60
#2010-06-04| 495.88
#2010-06-07| 486.75
#2010-06-08| 489.93
#2010-06-09| 486.06
#2010-06-10| 500.02
#2010-06-11| 504.19
#2010-06-14| 498.22
#2010-06-15| 512.43
#2010-06-16| 512.83
#2010-06-17| 510.16
#2010-06-18| 510.64
#2010-06-21| 513.44
#2010-06-22| 505.97
#2010-06-23| 503.54
#2010-06-24| 492.95
#2010-06-25| 503.95
#2010-06-28| 498.57
#2010-06-29| 477.21
#2010-06-30| 472.08
#2010-07-01| 472.69
#2010-07-02| 471.17
#2010-07-05| .
#2010-07-06| 471.64
#2010-07-07| 490.31
#2010-07-08| 494.17
#2010-07-09| 503.25
#2010-07-12| 501.25
#2010-07-13| 511.62
#2010-07-14| 507.73
#2010-07-15| 508.50
#2010-07-16| 491.84
#2010-07-19| 491.79
#2010-07-20| 501.41
#2010-07-21| 494.49
#2010-07-22| 508.67
#2010-07-23| 514.48
#2010-07-26| 520.20
#2010-07-27| 518.45
#2010-07-28| 513.82
#2010-07-29| 515.32
#2010-07-30| 514.84
#2010-08-02| 521.30
#2010-08-03| 518.60
#2010-08-04| 521.91
#2010-08-05| 518.79
#2010-08-06| 517.74
#2010-08-09| 524.26
#2010-08-10| 521.73
#2010-08-11| 505.12
#2010-08-12| 502.31
#2010-08-13| 499.07
#2010-08-16| 499.11
#2010-08-17| 505.43
#2010-08-18| 504.90
#2010-08-19| 494.84
#2010-08-20| 492.95
#2010-08-23| 490.17
#2010-08-24| 482.66
#2010-08-25| 484.53
#2010-08-26| 480.18
#2010-08-27| 487.86
#2010-08-30| 477.75
#2010-08-31| 477.34
#2010-09-01| 492.10
#2010-09-02| 496.91
#2010-09-03| 508.91
#2010-09-06| .
#2010-09-07| 497.72
#2010-09-08| 497.64
#2010-09-09| 500.08
#2010-09-10| 503.26
#2010-09-13| 508.60
#2010-09-14| 507.59
#2010-09-15| 512.12
#2010-09-16| 510.13
#2010-09-17| 509.65
#2010-09-20| 520.84
#2010-09-21| 515.41
#2010-09-22| 510.36
#2010-09-23| 505.13
#2010-09-24| 518.19
#2010-09-27| 516.26
#2010-09-28| 517.43
#2010-09-29| 516.25
#2010-09-30| 516.24
#2010-10-01| 519.20
#2010-10-04| 511.92
#2010-10-05| 522.81
#2010-10-06| 523.05
#2010-10-07| 519.91
#2010-10-08| 523.24
#2010-10-11| 523.21
#2010-10-12| 528.58
#2010-10-13| 533.89
#2010-10-14| 529.99
#2010-10-15| 527.17
#2010-10-18| 535.48
#2010-10-19| 532.70
#2010-10-20| 538.07
#2010-10-21| 536.80
#2010-10-22| 534.67
#2010-10-25| 535.21
#2010-10-26| 536.57
#2010-10-27| 540.42
#2010-10-28| 541.53
#2010-10-29| 541.84
#2010-11-01| 541.61
#2010-11-02| 546.52
#2010-11-03| 549.42
#2010-11-04| 564.58
#2010-11-05| 575.23
#2010-11-08| 569.87
#2010-11-09| 561.71
#2010-11-10| 565.03
#2010-11-11| 563.47
#2010-11-12| 553.99
#2010-11-15| 556.22
#2010-11-16| 545.77
#2010-11-17| 544.81
#2010-11-18| 553.76
#2010-11-19| 554.18
#2010-11-22| 545.90
#2010-11-23| 536.74
#2010-11-24| 547.94
#2010-11-25| .
#2010-11-26| 542.71
#2010-11-29| 543.39
#2010-11-30| 539.31
#2010-12-01| 552.39
#2010-12-02| 564.91
#2010-12-03| 564.87
#2010-12-06| 565.96
#2010-12-07| 564.14
#2010-12-08| 574.32
#2010-12-09| 577.24
#2010-12-10| 581.66
#2010-12-13| 583.20
#2010-12-14| 579.70
#2010-12-15| 574.32
#2010-12-16| 565.10
#2010-12-17| 563.66
#2010-12-20| 564.51
#2010-12-21| 572.29
#2010-12-22| 575.68
#2010-12-23| 572.54
#2010-12-24| .
#2010-12-27| 577.83
#2010-12-28| 576.77
#2010-12-29| 575.46
#2010-12-30| 573.22
#2010-12-31| 574.86
#2011-01-03| 583.06
#2011-01-04| 581.89
#2011-01-05| 590.40
#2011-01-06| 590.73
#2011-01-07| 586.57
#2011-01-10| 585.63
#2011-01-11| 587.93
#2011-01-12| 596.18
#2011-01-13| 595.19
#2011-01-14| 603.57
#2011-01-17| .
#2011-01-18| 602.67
#2011-01-19| 586.65
#2011-01-20| 589.37
#2011-01-21| 593.62
#2011-01-24| 595.69
#2011-01-25| 591.83
#2011-01-26| 590.72
#2011-01-27| 595.93
#2011-01-28| 584.38
#2011-01-31| 588.46
#2011-02-01| 598.01
#2011-02-02| 597.96
#2011-02-03| 594.63
#2011-02-04| 597.20
#2011-02-07| 605.99
#2011-02-08| 611.30
#2011-02-09| 607.84
#2011-02-10| 612.99
#2011-02-11| 618.13
#2011-02-14| 620.51
#2011-02-15| 617.41
#2011-02-16| 621.30
#2011-02-17| 620.14
#2011-02-18| 621.99
#2011-02-21| .
#2011-02-22| 603.08
#2011-02-23| 597.69
#2011-02-24| 600.75
#2011-02-25| 607.95
#2011-02-28| 605.07
#2011-03-01| 596.43
#2011-03-02| 597.89
#2011-03-03| 611.50
#2011-03-04| 602.64
#2011-03-07| 598.30
#2011-03-08| 606.61
#2011-03-09| 603.02
#2011-03-10| 588.73
#2011-03-11| 593.48
#2011-03-14| 587.84
#2011-03-15| 581.64
#2011-03-16| 571.56
#2011-03-17| 578.61
#2011-03-18| 583.66
#2011-03-21| 589.89
#2011-03-22| 588.70
#2011-03-23| 591.00
#2011-03-24| 596.30
#2011-03-25| 594.89
#2011-03-28| 594.71
#2011-03-29| 595.44
#2011-03-30| 603.12
#2011-03-31| 600.86
#2011-04-01| 607.68
#2011-04-04| 608.32
#2011-04-05| 608.46
#2011-04-06| 614.21
#2011-04-07| 613.19
#2011-04-08| 609.65
#2011-04-11| 609.02
#2011-04-12| 604.69
#2011-04-13| 605.25
#2011-04-14| 601.27
#2011-04-15| 603.63
#2011-04-18| 595.48
#2011-04-19| 594.96
#2011-04-20| 601.99
#2011-04-21| 607.61
#2011-04-22| .
#2011-04-25| 603.85
#2011-04-26| 608.42
#2011-04-27| 609.42
#2011-04-28| 608.79
#2011-04-29| 610.06
#2011-05-02| 610.47
#2011-05-03| 609.16
#2011-05-04| 604.40
#2011-05-05| 598.87
#2011-05-06| 603.49
#2011-05-09| 604.80
#2011-05-10| 610.50
#2011-05-11| 602.05
#2011-05-12| 600.95
#2011-05-13| 595.47
#2011-05-16| 594.36
#2011-05-17| 595.77
#2011-05-18| 600.67
#2011-05-19| 603.11
#2011-05-20| 594.01
#2011-05-23| 587.21
#2011-05-24| 584.57
#2011-05-25| 586.20
#2011-05-26| 589.05
#2011-05-27| 595.07
#2011-05-30| .
#2011-05-31| 602.67
#2011-06-01| 582.71
#2011-06-02| 583.70
#2011-06-03| 576.54
#2011-06-06| 567.55
#2011-06-07| 568.11
#2011-06-08| 560.92
#2011-06-09| 568.42
#2011-06-10| 562.98
#2011-06-13| 567.19
#2011-06-14| 572.00
#2011-06-15| 560.61
#2011-06-16| 563.06
#2011-06-17| 565.33
#2011-06-20| 566.36
#2011-06-21| 574.08
#2011-06-22| 569.21
#2011-06-23| 565.14
#2011-06-24| 558.02
#2011-06-27| 563.35
#2011-06-28| 567.03
#2011-06-29| 587.67
#2011-06-30| 587.68
#2011-07-01| 600.24
#2011-07-04| .
#2011-07-05| 596.09
#2011-07-06| 595.54
#2011-07-07| 604.75
#2011-07-08| 597.19
#2011-07-11| 580.63
#2011-07-12| 578.19
#2011-07-13| 578.96
#2011-07-14| 573.22
#2011-07-15| 574.51
#2011-07-18| 567.64
#2011-07-19| 572.79
#2011-07-20| 577.73
#2011-07-21| 590.08
#2011-07-22| 589.13
#2011-07-25| 586.75
#2011-07-26| 587.41
#2011-07-27| 570.59
#2011-07-28| 572.33
#2011-07-29| 570.26
#2011-08-01| 568.57
#2011-08-02| 551.48
#2011-08-03| 562.06
#2011-08-04| 533.98
#2011-08-05| 529.14
#2011-08-08| 481.92
#2011-08-09| 512.57
#2011-08-10| 480.68
#2011-08-11| 511.83
#2011-08-12| 505.89
#2011-08-15| 518.39
#2011-08-16| 510.12
#2011-08-17| 509.31
#2011-08-18| 482.47
#2011-08-19| 476.00
#2011-08-22| 475.06
#2011-08-23| 492.72
#2011-08-24| 505.36
#2011-08-25| 498.65
#2011-08-26| 505.47
#2011-08-29| 519.92
#2011-08-30| 518.96
#2011-08-31| 523.19
#2011-09-01| 515.38
#2011-09-02| 497.01
#2011-09-05| .
#2011-09-06| 490.12
#2011-09-07| 512.12
#2011-09-08| 502.41
#2011-09-09| 487.66
#2011-09-12| 491.93
#2011-09-13| 497.99
#2011-09-14| 506.88
#2011-09-15| 519.24
#2011-09-16| 520.18
#2011-09-19| 507.25
#2011-09-20| 507.75
#2011-09-21| 489.28
#2011-09-22| 473.61
#2011-09-23| 477.55
#2011-09-26| 488.60
#2011-09-27| 491.43
#2011-09-28| 477.39
#2011-09-29| 485.66
#2011-09-30| 466.76
#2011-10-03| 448.75
#2011-10-04| 462.33
#2011-10-05| 467.58
#2011-10-06| 478.88
#2011-10-07| 465.78
#2011-10-10| 486.83
#2011-10-11| 487.69
#2011-10-12| 497.70
#2011-10-13| 490.89
#2011-10-14| 496.19
#2011-10-17| 484.60
#2011-10-18| 503.12
#2011-10-19| 492.01
#2011-10-20| 496.62
#2011-10-21| 510.22
#2011-10-24| 522.25
#2011-10-25| 503.13
#2011-10-26| 512.40
#2011-10-27| 547.77
#2011-10-28| 547.75
#2011-10-31| 527.68
#2011-11-01| 503.05
#2011-11-02| 519.00
#2011-11-03| 531.62
#2011-11-04| 526.06
#2011-11-07| 529.61
#2011-11-08| 537.79
#2011-11-09| 510.99
#2011-11-10| 514.13
#2011-11-11| 527.06
#2011-11-14| 517.43
#2011-11-15| 520.48
#2011-11-16| 503.46
#2011-11-17| 491.69
#2011-11-18| 492.81
#2011-11-21| 483.56
#2011-11-22| 481.48
#2011-11-23| 471.03
#2011-11-24| .
#2011-11-25| 471.42
#2011-11-28| 487.14
#2011-11-29| 483.81
#2011-11-30| 513.99
#2011-12-01| 511.57
#2011-12-02| 515.95
#2011-12-05| 523.43
#2011-12-06| 522.30
#2011-12-07| 529.81
#2011-12-08| 512.34
#2011-12-09| 523.27
#2011-12-12| 511.51
#2011-12-13| 504.22
#2011-12-14| 498.64
#2011-12-15| 496.88
#2011-12-16| 500.69
#2011-12-19| 492.27
#2011-12-20| 510.57
#2011-12-21| 509.95
#2011-12-22| 516.08
#2011-12-23| 520.14
#2011-12-26| .
#2011-12-27| 515.90
#2011-12-28| 508.16
#2011-12-29| 516.33
#2011-12-30| 512.40
#2012-01-02| .
#2012-01-03| 524.49
#2012-01-04| 520.01
#2012-01-05| 523.42
#2012-01-06| 519.37
#2012-01-09| 521.29
#2012-01-10| 531.59
#2012-01-11| 530.85
#2012-01-12| 536.56
#2012-01-13| 532.05
#2012-01-16| .
#2012-01-17| 532.28
#2012-01-18| 539.33
#2012-01-19| 547.47
#2012-01-20| 545.25
#2012-01-23| 544.95
#2012-01-24| 545.16
#2012-01-25| 545.38
#2012-01-26| 544.25
#2012-01-27| 545.79
#2012-01-30| 540.27
#2012-01-31| 543.71
#2012-02-01| 553.77
#2012-02-02| 561.83
#2012-02-03| 577.14
#2012-02-06| 576.19
#2012-02-07| 575.28
#2012-02-08| 576.65
#2012-02-09| 579.98
#2012-02-10| 576.77
#2012-02-13| 578.42
#2012-02-14| 575.74
#2012-02-15| 575.31
#2012-02-16| 582.95
#2012-02-17| 585.24
#2012-02-20| .
#2012-02-21| 585.14
#2012-02-22| 583.11
#2012-02-23| 588.66
#2012-02-24| 590.37
#2012-02-27| 593.45
#2012-02-28| 596.35
#2012-02-29| 591.73
#2012-03-01| 599.18
#2012-03-02| 593.92
#2012-03-05| 590.40
#2012-03-06| 576.49
#2012-03-07| 583.82
#2012-03-08| 591.02
#2012-03-09| 594.80
#2012-03-12| 592.64
#2012-03-13| 610.23
#2012-03-14| 609.80
#2012-03-15| 619.66
#2012-03-16| 619.51
#2012-03-19| 624.79
#2012-03-20| 622.47
#2012-03-21| 621.56
#2012-03-22| 616.62
#2012-03-23| 623.52
#2012-03-26| 634.97
#2012-03-27| 628.54
#2012-03-28| 626.16
#2012-03-29| 619.23
#2012-03-30| 620.44
#2012-04-02| 626.81
#2012-04-03| 626.92
#2012-04-04| 615.58
#2012-04-05| 617.08
#2012-04-06| .
#2012-04-09| 608.10
#2012-04-10| 594.49
#2012-04-11| 600.78
#2012-04-12| 613.80
#2012-04-13| 603.71
#2012-04-16| 603.96
#2012-04-17| 611.20
#2012-04-18| 606.43
#2012-04-19| 603.44
#2012-04-20| 602.71
#2012-04-23| 595.11
#2012-04-24| 600.57
#2012-04-25| 609.18
#2012-04-26| 614.89
#2012-04-27| 616.98
#2012-04-30| 614.97
#2012-05-01| 617.90
#2012-05-02| 611.17
#2012-05-03| 602.08
#2012-05-04| 595.27
#2012-05-07| 594.93
#2012-05-08| 590.52
#2012-05-09| 584.15
#2012-05-10| 584.58
#2012-05-11| 581.99
#2012-05-14| 571.11
#2012-05-15| 568.17
#2012-05-16| 561.76
#2012-05-17| 551.21
#2012-05-18| 545.21
#2012-05-21| 554.64
#2012-05-22| 556.46
#2012-05-23| 557.45
#2012-05-24| 560.69
#2012-05-25| 559.12
#2012-05-28| .
#2012-05-29| 566.98
#2012-05-30| 554.96
#2012-05-31| 554.44
#2012-06-01| 535.07
#2012-06-04| 534.87
#2012-06-05| 542.99
#2012-06-06| 557.98
#2012-06-07| 557.64
#2012-06-08| 561.17
#2012-06-11| 554.52
#2012-06-12| 562.48
#2012-06-13| 554.62
#2012-06-14| 560.28
#2012-06-15| 570.11
#2012-06-18| 568.48
#2012-06-19| 577.65
#2012-06-20| 578.25
#2012-06-21| 564.46
#2012-06-22| 571.97
#2012-06-25| 560.27
#2012-06-26| 563.87
#2012-06-27| 569.11
#2012-06-28| 567.43
#2012-06-29| 583.41
#2012-07-02| 589.71
#2012-07-03| 594.58
#2012-07-04| .
#2012-07-05| 589.53
#2012-07-06| 584.18
#2012-07-09| 579.80
#2012-07-10| 574.25
#2012-07-11| 575.53
#2012-07-12| 571.81
#2012-07-13| 584.53
#2012-07-16| 586.81
#2012-07-17| 588.11
#2012-07-18| 586.43
#2012-07-19| 579.42
#2012-07-20| 571.92
#2012-07-23| 565.38
#2012-07-24| 561.74
#2012-07-25| 563.53
#2012-07-26| 576.98
#2012-07-27| 590.54
#2012-07-30| 590.80
#2012-07-31| 587.29
#2012-08-01| 580.90
#2012-08-02| 574.76
#2012-08-03| 589.54
#2012-08-06| 589.42
#2012-08-07| 595.87
#2012-08-08| 596.98
#2012-08-09| 595.09
#2012-08-10| 594.17
#2012-08-13| 593.47
#2012-08-14| 592.76
#2012-08-15| 595.05
#2012-08-16| 601.09
#2012-08-17| 601.96
#2012-08-20| 600.98
#2012-08-21| 599.67
#2012-08-22| 599.37
#2012-08-23| 594.98
#2012-08-24| 599.75
#2012-08-27| 598.43
#2012-08-28| 599.76
#2012-08-29| 600.91
#2012-08-30| 597.40
#2012-08-31| 602.62
#2012-09-03| .
#2012-09-04| 605.62
#2012-09-05| 604.09
#2012-09-06| 617.78
#2012-09-07| 623.44
#2012-09-10| 618.62
#2012-09-11| 623.19
#2012-09-12| 628.67
#2012-09-13| 640.89
#2012-09-14| 644.86
#2012-09-17| 640.33
#2012-09-18| 637.09
#2012-09-19| 635.56
#2012-09-20| 632.72
#2012-09-21| 632.95
#2012-09-24| 630.23
#2012-09-25| 620.47
#2012-09-26| 614.99
#2012-09-27| 623.48
#2012-09-28| 621.74
#2012-10-01| 628.34
#2012-10-02| 626.38
#2012-10-03| 632.71
#2012-10-04| 641.20
#2012-10-05| 641.96
#2012-10-08| 640.45
#2012-10-09| 634.79
#2012-10-10| 633.13
#2012-10-11| 639.51
#2012-10-12| 633.29
#2012-10-15| 638.48
#2012-10-16| 646.47
#2012-10-17| 655.36
#2012-10-18| 650.42
#2012-10-19| 643.53
#2012-10-22| 642.31
#2012-10-23| 632.54
#2012-10-24| 632.59
#2012-10-25| 634.22
#2012-10-26| 635.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 638.22
#2012-11-01| 649.07
#2012-11-02| 645.20
#2012-11-05| 645.13
#2012-11-06| 652.20
#2012-11-07| 633.74
#2012-11-08| 628.80
#2012-11-09| 630.48
#2012-11-12| 632.47
#2012-11-13| 629.47
#2012-11-14| 618.72
#2012-11-15| 618.00
#2012-11-16| 623.03
#2012-11-19| 636.23
#2012-11-20| 637.85
#2012-11-21| 638.73
#2012-11-22| .
#2012-11-23| 646.10
#2012-11-26| 643.35
#2012-11-27| 637.52
#2012-11-28| 642.81
#2012-11-29| 645.56
#2012-11-30| 645.64
#2012-12-03| 644.25
#2012-12-04| 640.19
#2012-12-05| 641.97
#2012-12-06| 643.38
#2012-12-07| 645.64
#2012-12-10| 645.82
#2012-12-11| 650.35
#2012-12-12| 651.59
#2012-12-13| 650.18
#2012-12-14| 647.88
#2012-12-17| 659.76
#2012-12-18| 669.92
#2012-12-19| 665.87
#2012-12-20| 674.30
#2012-12-21| 668.82
#2012-12-24| 668.13
#2012-12-25| 668.13
#2012-12-26| 663.39
#2012-12-27| 661.82
#2012-12-28| 657.60
#2012-12-31| 667.24
#2013-01-01| 667.24
#2013-01-02| 687.82
#2013-01-03| 686.67
#2013-01-04| 698.58
#2013-01-07| 698.14
#2013-01-08| 696.56
#2013-01-09| 700.92
#2013-01-10| 706.98
#2013-01-11| 708.61
#2013-01-14| 706.52
#2013-01-15| 707.11
#2013-01-16| 705.86
#2013-01-17| 709.91
#2013-01-18| 711.60
#2013-01-21| 711.68
#2013-01-22| 716.89
#2013-01-23| 714.39
#2013-01-24| 717.00
#2013-01-25| 718.79
#2013-01-28| 715.08
#2013-01-29| 721.04
#2013-01-30| 720.80
#2013-01-31| 721.17
#2013-02-01| 729.30
#2013-02-04| 720.35
#2013-02-05| 729.75
#2013-02-06| 733.34
#2013-02-07| 731.50
#2013-02-08| 733.78
#2013-02-11| 732.44
#2013-02-12| 735.47
#2013-02-13| 735.62
#2013-02-14| 740.54
#2013-02-15| 738.94
#2013-02-18| 738.85
#2013-02-19| 743.91
#2013-02-20| 731.12
#2013-02-21| 724.65
#2013-02-22| 735.00
#2013-02-25| 716.66
#2013-02-26| 720.51
#2013-02-27| 730.75
#2013-02-28| 727.33
#2013-03-01| 728.47
#2013-03-04| 736.03
#2013-03-05| 744.48
#2013-03-06| 750.00
#2013-03-07| 752.27
#2013-03-08| 752.94
#2013-03-11| 756.41
#2013-03-12| 752.76
#2013-03-13| 757.03
#2013-03-14| 760.64
#2013-03-15| 761.22
#2013-03-18| 754.37
#2013-03-19| 746.53
#2013-03-20| 755.53
#2013-03-21| 744.35
#2013-03-22| 750.19
#2013-03-25| 750.94
#2013-03-26| 760.14
#2013-03-27| 760.27
#2013-03-28| 763.31
#2013-03-29| 763.31
#2013-04-01| 754.89
#2013-04-02| 758.78
#2013-04-03| 742.85
#2013-04-04| 747.20
#2013-04-05| 742.44
#2013-04-08| 748.70
#2013-04-09| 750.60
#2013-04-10| 762.42
#2013-04-11| 766.04
#2013-04-12| 761.09
#2013-04-15| 739.86
#2013-04-16| 748.26
#2013-04-17| 735.50
#2013-04-18| 728.44
#2013-04-19| 739.47
#2013-04-22| 740.90
#2013-04-23| 752.85
#2013-04-24| 754.90
#2013-04-25| 759.66
#2013-04-26| 756.54
#2013-04-29| 763.11
#2013-04-30| 769.88
#2013-05-01| 759.64
#2013-05-02| 771.40
#2013-05-03| 784.91
#2013-05-06| 788.59
#2013-05-07| 791.62
#2013-05-08| 795.89
#2013-05-09| 792.52
#2013-05-10| 797.66
#2013-05-13| 799.10
#2013-05-14| 815.76
#2013-05-15| 822.98
#2013-05-16| 817.53
#2013-05-17| 832.80
#2013-05-20| 832.45
#2013-05-21| 833.59
#2013-05-22| 824.06
#2013-05-23| 817.93
#2013-05-24| 821.17
#2013-05-27| 821.36
#2013-05-28| 831.97
#2013-05-29| 830.26
#2013-05-30| 840.51
#2013-05-31| 827.55
#2013-06-03| 831.22
#2013-06-04| 826.04
#2013-06-05| 810.49
#2013-06-06| 821.51
#2013-06-07| 838.53
#2013-06-10| 842.37
#2013-06-11| 826.77
#2013-06-12| 816.73
#2013-06-13| 832.58
#2013-06-14| 822.48
#2013-06-17| 833.04
#2013-06-18| 839.60
#2013-06-19| 829.94
#2013-06-20| 809.04
#2013-06-21| 805.89
#2013-06-24| 792.65
#2013-06-25| 805.21
#2013-06-26| 810.85
#2013-06-27| 820.08
#2013-06-28| 814.47
#2013-07-01| 822.03
#2013-07-02| 819.22
#2013-07-03| 819.71
#2013-07-04| 819.76
#2013-07-05| 834.64
#2013-07-08| 834.87
#2013-07-09| 841.59
#2013-07-10| 836.87
#2013-07-11| 847.10
#2013-07-12| 853.41
#2013-07-15| 856.53
#2013-07-16| 850.29
#2013-07-17| 852.28
#2013-07-18| 858.95
#2013-07-19| 859.26
#2013-07-22| 866.84
#2013-07-23| 866.48
#2013-07-24| 860.96
#2013-07-25| 868.27
#2013-07-26| 865.94
#2013-07-29| 861.16
#2013-07-30| 863.89
#2013-07-31| 856.52
#2013-08-01| 874.25
#2013-08-02| 877.41
#2013-08-05| 876.39
#2013-08-06| 872.16
#2013-08-07| 863.84
#2013-08-08| 866.14
#2013-08-09| 862.69
#2013-08-12| 858.52
#2013-08-13| 864.44
#2013-08-14| 860.23
#2013-08-15| 845.20
#2013-08-16| 845.20
#2013-08-19| 837.61
#2013-08-20| 842.86
#2013-08-21| 838.68
#2013-08-22| 847.37
#2013-08-23| 847.61
#2013-08-26| 841.80
#2013-08-27| 820.89
#2013-08-28| 823.23
#2013-08-29| 827.46
#2013-08-30| 822.15
#2013-09-02| 822.17
#2013-09-03| 832.24
#2013-09-04| 838.60
#2013-09-05| 840.55
#2013-09-06| 841.57
#2013-09-09| 850.05
#2013-09-10| 865.90
#2013-09-11| 867.31
#2013-09-12| 865.11
#2013-09-13| 868.34
#2013-09-16| 877.59
#2013-09-17| 885.67
#2013-09-18| 890.62
#2013-09-19| 891.84
#2013-09-20| 889.51
#2013-09-23| 878.29
#2013-09-24| 875.26
#2013-09-25| 873.22
#2013-09-26| 877.03
#2013-09-27| 873.55
#2013-09-30| 868.29
#2013-10-01| 876.00
#2013-10-02| 871.58
#2013-10-03| 864.01
#2013-10-04| 871.98
#2013-10-07| 860.58
#2013-10-08| 846.76
#2013-10-09| 850.99
#2013-10-10| 877.17
#2013-10-11| 884.71
#2013-10-14| 889.87
#2013-10-15| 883.82
#2013-10-16| 898.72
#2013-10-17| 910.52
#2013-10-18| 917.39
#2013-10-21| 917.03
#2013-10-22| 917.04
#2013-10-23| 912.05
#2013-10-24| 920.42
#2013-10-25| 924.58
#2013-10-28| 923.53
#2013-10-29| 929.76
#2013-10-30| 923.34
#2013-10-31| 912.31
#2013-11-01| 920.54
#2013-11-04| 919.56
#2013-11-05| 917.79
#2013-11-06| 922.51
#2013-11-07| 908.36
#2013-11-08| 925.85
#2013-11-11| 929.53
#2013-11-12| 923.17
#2013-11-13| 928.77
#2013-11-14| 934.92
#2013-11-15| 940.21
#2013-11-18| 937.84
#2013-11-19| 936.27
#2013-11-20| 935.31
#2013-11-21| 946.81
#2013-11-22| 951.58
#2013-11-25| 952.28
#2013-11-26| 952.23
#2013-11-27| 956.34
#2013-11-28| 956.54
#2013-11-29| 955.41
#2013-12-02| 956.52
#2013-12-03| 946.67
#2013-12-04| 946.61
#2013-12-05| 939.87
#2013-12-06| 951.84
#2013-12-09| 953.94
#2013-12-10| 951.06
#2013-12-11| 946.17
#2013-12-12| 944.14
#2013-12-13| 950.56
#2013-12-16| 960.11
#2013-12-17| 959.44
#2013-12-18| 979.62
#2013-12-19| 976.80
#2013-12-20| 984.67
#2013-12-23| 990.61
#2013-12-24| 992.07
#2013-12-25| 992.07
#2013-12-26| 995.95
#2013-12-27| 995.96
#2013-12-30| 997.10
#2013-12-31|1004.93
#2014-01-01|1004.93
#2014-01-02| 997.67
#2014-01-03|1002.23
#2014-01-06| 999.82
#2014-01-07|1002.63
#2014-01-08|1003.42
#2014-01-09|1002.82
#2014-01-10|1000.00
#2014-01-13| 981.57
#2014-01-14| 991.54
#2014-01-15| 999.10
#2014-01-16| 995.59
#2014-01-17| 999.59
#2014-01-20| 999.78
#2014-01-21| 997.60
#2014-01-22|1003.78
#2014-01-23| 985.39
#2014-01-24| 958.57
#2014-01-27| 943.58
#2014-01-28| 957.99
#2014-01-29| 945.19
#2014-01-30| 960.40
#2014-01-31| 944.88
#2014-02-03| 919.32
#2014-02-04| 928.41
#2014-02-05| 924.84
#2014-02-06| 940.94
#2014-02-07| 954.90
#2014-02-10| 955.93
#2014-02-11| 964.33
#2014-02-12| 968.16
#2014-02-13| 970.62
#2014-02-14| 971.12
#2014-02-17| 971.14
#2014-02-18| 974.33
#2014-02-19| 963.65
#2014-02-20| 964.21
#2014-02-21| 964.27
#2014-02-24| 975.29
#2014-02-25| 968.70
#2014-02-26| 966.07
#2014-02-27| 973.98
#2014-02-28| 977.72
#2014-03-03| 966.33
#2014-03-04| 987.86
#2014-03-05| 989.76
#2014-03-06| 995.67
#2014-03-07|1000.76
#2014-03-10| 998.55
#2014-03-11| 993.00
#2014-03-12| 992.66
#2014-03-13| 974.31
#2014-03-14| 970.69
#2014-03-17| 982.24
#2014-03-18| 987.11
#2014-03-19| 984.03
#2014-03-20| 994.46
#2014-03-21| 991.49
#2014-03-24| 989.01
#2014-03-25| 981.77
#2014-03-26| 972.23
#2014-03-27| 968.87
#2014-03-28| 970.63
#2014-03-31| 981.20
#2014-04-01| 986.70
#2014-04-02| 988.76
#2014-04-03| 984.55
#2014-04-04| 962.80
#2014-04-07| 941.83
#2014-04-08| 942.20
#2014-04-09| 957.49
#2014-04-10| 931.30
#2014-04-11| 915.89
#2014-04-14| 927.44
#2014-04-15| 933.99
#2014-04-16| 950.04
#2014-04-17| 952.58
#2014-04-18| 952.46
#2014-04-21| 953.51
#2014-04-22| 960.80
#2014-04-23| 958.86
#2014-04-24| 958.38
#2014-04-25| 939.81
#2014-04-28| 937.24
#2014-04-29| 946.13
#2014-04-30| 951.20
#2014-05-01| 954.71
#2014-05-02| 954.64
#2014-05-05| 953.95
#2014-05-06| 942.68
#2014-05-07| 954.26
#2014-05-08| 957.28
#2014-05-09| 958.57
#2014-05-12| 970.23
#2014-05-13| 966.94
#2014-05-14| 958.80
#2014-05-15| 945.07
#2014-05-16| 947.92
#2014-05-19| 953.59
#2014-05-20| 943.92
#2014-05-21| 956.54
#2014-05-22| 960.51
#2014-05-23| 964.46
#2014-05-26| 964.45
#2014-05-27| 974.85
#2014-05-28| 972.61
#2014-05-29| 975.22
#2014-05-30| 974.07
#2014-06-02| 975.82
#2014-06-03| 974.11
#2014-06-04| 977.94
#2014-06-05| 984.09
#2014-06-06| 995.46
#2014-06-09| 998.03
#2014-06-10| 997.61
#2014-06-11| 991.23
#2014-06-12| 987.55
#2014-06-13| 987.59
#2014-06-16| 984.75
#2014-06-17| 995.90
#2014-06-18|1002.81
#2014-06-19| 998.61
#2014-06-20|1000.90
#2014-06-23|1003.27
#2014-06-24| 992.66
#2014-06-25| 995.79
#2014-06-26| 993.46
#2014-06-27| 997.33
#2014-06-30|1002.30
#2014-07-01|1010.33
#2014-07-02|1011.18
#2014-07-03|1020.72
#2014-07-04|1020.91
#2014-07-07|1015.27
#2014-07-08|1004.75
#2014-07-09|1008.71
#2014-07-10|1000.29
#2014-07-11|1002.90
#2014-07-14|1011.61
#2014-07-15|1016.04
#2014-07-16|1018.73
#2014-07-17|1006.23
#2014-07-18|1016.46
#2014-07-21|1014.26
#2014-07-22|1023.86
#2014-07-23|1024.70
#2014-07-24|1027.43
#2014-07-25|1017.03
#2014-07-28|1017.83
#2014-07-29|1013.74
#2014-07-30|1018.64
#2014-07-31| 995.01
#2014-08-01| 988.35
#2014-08-04| 993.85
#2014-08-05| 983.79
#2014-08-06| 988.00
#2014-08-07| 980.01
#2014-08-08| 991.74
#2014-08-11| 994.69
#2014-08-12| 994.49
#2014-08-13| 999.60
#2014-08-14|1001.25
#2014-08-15| 996.05
#2014-08-18|1008.57
#2014-08-19|1009.15
#2014-08-20|1013.99
#2014-08-21|1019.41
#2014-08-22|1018.69
#2014-08-25|1027.70
#2014-08-26|1030.95
#2014-08-27|1028.61
#2014-08-28|1024.10
#2014-08-29|1027.25
#2014-09-01|1027.15
#2014-09-02|1031.04
#2014-09-03|1030.48
#2014-09-04|1031.19
#2014-09-05|1032.97
#2014-09-08|1032.62
#2014-09-09|1022.16
#2014-09-10|1029.53
#2014-09-11|1029.45
#2014-09-12|1031.43
#2014-09-15|1030.46
#2014-09-16|1036.77
#2014-09-17|1042.93
#2014-09-18|1054.56
#2014-09-19|1047.34
#2014-09-22|1037.11
#2014-09-23|1029.21
#2014-09-24|1036.61
#2014-09-25|1017.36
#2014-09-26|1027.88
#2014-09-29|1021.91
#2014-09-30|1020.47
#2014-10-01|1005.56
#2014-10-02|1009.62
#2014-10-03|1022.15
#2014-10-06|1021.83
#2014-10-07|1001.01
#2014-10-08|1018.14
#2014-10-09| 993.04
#2014-10-10| 979.80
#2014-10-13| 966.07
#2014-10-14| 969.82
#2014-10-15| 961.85
#2014-10-16| 961.95
#2014-10-17| 975.65
#2014-10-20| 981.56
#2014-10-21|1001.73
#2014-10-22| 985.91
#2014-10-23|1000.14
#2014-10-24|1009.57
#2014-10-27|1010.48
#2014-10-28|1024.28
#2014-10-29|1028.08
#2014-10-30|1049.85
#2014-10-31|1066.49
#2014-11-03|1067.31
#2014-11-04|1069.69
#2014-11-05|1079.44
#2014-11-06|1083.66
#2014-11-07|1087.99
#2014-11-10|1091.12
#2014-11-11|1089.40
#2014-11-12|1089.71
#2014-11-13|1086.98
#2014-11-14|1083.83
#2014-11-17|1081.79
#2014-11-18|1084.77
#2014-11-19|1082.43
#2014-11-20|1084.91
#2014-11-21|1090.04
#2014-11-24|1094.16
#2014-11-25|1097.90
#2014-11-26|1097.62
#2014-11-27|1097.11
#2014-11-28|1100.58
#2014-12-01|1094.24
#2014-12-02|1103.47
#2014-12-03|1108.92
#2014-12-04|1109.42
#2014-12-05|1119.96
#2014-12-08|1120.88
#2014-12-09|1120.59
#2014-12-10|1104.35
#2014-12-11|1107.27
#2014-12-12|1076.57
#2014-12-15|1072.70
#2014-12-16|1059.82
#2014-12-17|1086.25
#2014-12-18|1115.24
#2014-12-19|1114.91
#2014-12-22|1120.04
#2014-12-23|1127.13
#2014-12-24|1128.30
#2014-12-25|1128.30
#2014-12-26|1126.50
#2014-12-29|1126.23
#2014-12-30|1122.84
#2014-12-31|1112.27
#2015-01-01|1112.27
#2015-01-02|1112.25
#2015-01-05|1086.82
#2015-01-06|1068.84
#2015-01-07|1084.20
#2015-01-08|1099.72
#2015-01-09|1086.11
#2015-01-12|1075.85
#2015-01-13|1076.23
#2015-01-14|1057.03
#2015-01-15|1046.56
#2015-01-16|1055.08
#2015-01-19|1054.74
#2015-01-20|1055.41
#2015-01-21|1058.90
#2015-01-22|1072.63
#2015-01-23|1064.55
#2015-01-26|1066.55
#2015-01-27|1050.97
#2015-01-28|1030.49
#2015-01-29|1039.56
#2015-01-30|1033.47
#2015-02-02|1048.14
#2015-02-03|1068.07
#2015-02-04|1069.78
#2015-02-05|1086.74
#2015-02-06|1093.62
#2015-02-09|1090.26
#2015-02-10|1098.95
#2015-02-11|1101.86
#2015-02-12|1113.45
#2015-02-13|1108.96
#2015-02-16|1108.81
#2015-02-17|1114.45
#2015-02-18|1109.71
#2015-02-19|1110.49
#2015-02-20|1122.20
#2015-02-23|1120.22
#2015-02-24|1125.87
#2015-02-25|1128.47
#2015-02-26|1125.41
#2015-02-27|1115.05
#2015-03-02|1128.48
#2015-03-03|1121.71
#2015-03-04|1114.81
#2015-03-05|1119.20
#2015-03-06|1108.55
#2015-03-09|1114.39
#2015-03-10|1090.95
#2015-03-11|1093.96
#2015-03-12|1119.86
#2015-03-13|1108.90
#2015-03-16|1123.28
#2015-03-17|1119.69
#2015-03-18|1122.94
#2015-03-19|1117.11
#2015-03-20|1131.19
#2015-03-23|1125.45
#2015-03-24|1118.77
#2015-03-25|1098.36
#2015-03-26|1098.16
#2015-03-27|1097.19
#2015-03-30|1106.78
#2015-03-31|1101.00
#2015-04-01|1104.09
#2015-04-02|1107.92
#2015-04-03|1108.32
#2015-04-06|1108.55
#2015-04-07|1106.23
#2015-04-08|1114.26
#2015-04-09|1117.83
#2015-04-10|1117.63
#2015-04-13|1116.95
#2015-04-14|1120.13
#2015-04-15|1125.08
#2015-04-16|1125.40
#2015-04-17|1107.34
#2015-04-20|1113.74
#2015-04-21|1112.76
#2015-04-22|1128.85
#2015-04-23|1130.61
#2015-04-24|1126.08
#2015-04-27|1120.66
#2015-04-28|1126.83
#2015-04-29|1126.82
#2015-04-30|1118.81
#2015-05-01|1125.76
#2015-05-04|1132.18
#2015-05-05|1127.04
#2015-05-06|1121.77
#2015-05-07|1130.88
#2015-05-08|1147.94
#2015-05-11|1149.06
#2015-05-12|1142.34
#2015-05-13|1145.19
#2015-05-14|1156.68
#2015-05-15|1150.48
#2015-05-18|1157.07
#2015-05-19|1161.01
#2015-05-20|1157.55
#2015-05-21|1154.47
#2015-05-22|1155.42
#2015-05-25|1155.65
#2015-05-26|1144.17
#2015-05-27|1154.41
#2015-05-28|1155.27
#2015-05-29|1144.76
#2015-06-01|1145.74
#2015-06-02|1147.26
#2015-06-03|1153.80
#2015-06-04|1142.15
#2015-06-05|1148.16
#2015-06-08|1141.61
#2015-06-09|1144.08
#2015-06-10|1162.81
#2015-06-11|1166.14
#2015-06-12|1159.15
#2015-06-15|1153.06
#2015-06-16|1157.95
#2015-06-17|1156.88
#2015-06-18|1167.21
#2015-06-19|1158.15
#2015-06-22|1168.48
#2015-06-23|1171.69
#2015-06-24|1161.91
#2015-06-25|1155.40
#2015-06-26|1158.68
#2015-06-29|1127.24
#2015-06-30|1133.47
#2015-07-01|1142.76
#2015-07-02|1140.37
#2015-07-03|1140.54
#2015-07-06|1135.44
#2015-07-07|1134.45
#2015-07-08|1113.00
#2015-07-09|1119.59
#2015-07-10|1136.08
#2015-07-13|1149.57
#2015-07-14|1152.95
#2015-07-15|1154.50
#2015-07-16|1165.33
#2015-07-17|1166.11
#2015-07-20|1170.51
#2015-07-21|1167.69
#2015-07-22|1171.07
#2015-07-23|1157.42
#2015-07-24|1147.50
#2015-07-27|1132.48
#2015-07-28|1139.20
#2015-07-29|1151.14
#2015-07-30|1158.01
#2015-07-31|1150.45
#2015-08-03|1151.01
#2015-08-04|1152.08
#2015-08-05|1154.84
#2015-08-06|1145.53
#2015-08-07|1150.56
#2015-08-10|1163.97
#2015-08-11|1147.98
#2015-08-12|1141.86
#2015-08-13|1142.88
#2015-08-14|1149.55
#2015-08-17|1151.51
#2015-08-18|1149.83
#2015-08-19|1141.22
#2015-08-20|1118.59
#2015-08-21|1080.45
#2015-08-24|1034.46
#2015-08-25|1019.85
#2015-08-26|1058.93
#2015-08-27|1086.57
#2015-08-28|1086.22
#2015-08-31|1075.41
#2015-09-01|1039.31
#2015-09-02|1051.70
#2015-09-03|1059.07
#2015-09-04|1041.10
#2015-09-07|1040.97
#2015-09-08|1069.15
#2015-09-09|1055.05
#2015-09-10|1059.54
#2015-09-11|1063.67
#2015-09-14|1057.65
#2015-09-15|1071.28
#2015-09-16|1079.05
#2015-09-17|1069.86
#2015-09-18|1049.05
#2015-09-21|1060.29
#2015-09-22|1043.47
#2015-09-23|1044.51
#2015-09-24|1033.92
#2015-09-25|1044.53
#2015-09-28|1010.46
#2015-09-29|1013.33
#2015-09-30|1031.68
#2015-10-01|1035.39
#2015-10-02|1036.93
#2015-10-05|1061.91
#2015-10-06|1058.14
#2015-10-07|1070.86
#2015-10-08|1074.70
#2015-10-09|1071.09
#2015-10-12|1074.05
#2015-10-13|1066.17
#2015-10-14|1058.64
#2015-10-15|1079.36
#2015-10-16|1085.46
#2015-10-19|1082.41
#2015-10-20|1085.29
#2015-10-21|1070.13
#2015-10-22|1087.68
#2015-10-23|1104.00
#2015-10-26|1104.47
#2015-10-27|1096.32
#2015-10-28|1119.52
#2015-10-29|1117.48
#2015-10-30|1102.95
#2015-11-02|1109.50
#2015-11-03|1119.81
#2015-11-04|1119.61
#2015-11-05|1125.90
#2015-11-06|1137.80
#2015-11-09|1123.75
#2015-11-10|1127.13
#2015-11-11|1126.68
#2015-11-12|1107.67
#2015-11-13|1096.81
#2015-11-16|1109.45
#2015-11-17|1107.98
#2015-11-18|1126.50
#2015-11-19|1127.13
#2015-11-20|1127.28
#2015-11-23|1123.19
#2015-11-24|1118.62
#2015-11-25|1120.85
#2015-11-26|1121.12
#2015-11-27|1123.10
#2015-11-30|1123.16
#2015-12-01|1131.60
#2015-12-02|1121.01
#2015-12-03|1104.53
#2015-12-04|1130.65
#2015-12-07|1116.34
#2015-12-08|1102.56
#2015-12-09|1086.74
#2015-12-10|1089.43
#2015-12-11|1054.99
#2015-12-14|1053.93
#2015-12-15|1077.05
#2015-12-16|1092.78
#2015-12-17|1075.60
#2015-12-18|1050.06
#2015-12-21|1059.11
#2015-12-22|1068.35
#2015-12-23|1083.48
#2015-12-24|1083.41
#2015-12-25|1083.41
#2015-12-28|1082.28
#2015-12-29|1092.23
#2015-12-30|1083.18
#2015-12-31|1072.46
#2016-01-01|1072.46
#2016-01-04|1049.01
#2016-01-05|1047.66
#2016-01-06|1026.05
#2016-01-07| 997.73
#2016-01-08| 982.29
#2016-01-11| 987.36
#2016-01-12| 993.70
#2016-01-13| 962.96
#2016-01-14| 974.81
#2016-01-15| 947.54
#2016-01-18| 947.05
#2016-01-19| 944.61
#2016-01-20| 929.45
#2016-01-21| 929.71
#2016-01-22| 948.51
#2016-01-25| 926.71
#2016-01-26| 940.62
#2016-01-27| 934.69
#2016-01-28| 928.85
#2016-01-29| 966.22
#2016-02-01| 960.28
#2016-02-02| 932.50
#2016-02-03| 938.47
#2016-02-04| 947.57
#2016-02-05| 930.28
#2016-02-08| 896.72
#2016-02-09| 900.26
#2016-02-10| 901.65
#2016-02-11| 878.99
#2016-02-12| 910.75
#2016-02-15| 911.32
#2016-02-16| 929.20
#2016-02-17| 948.21
#2016-02-18| 941.45
#2016-02-19| 941.97
#2016-02-22| 955.82
#2016-02-23| 939.67
#2016-02-24| 936.69
#2016-02-25| 951.80
#2016-02-26| 958.05
#2016-02-29| 951.44
#2016-03-01| 981.16
#2016-03-02| 983.69
#2016-03-03| 991.94
#2016-03-04| 998.00
#2016-03-07| 993.35
#2016-03-08| 978.18
#2016-03-09| 978.33
#2016-03-10| 976.30
#2016-03-11|1001.79
#2016-03-14| 998.65
#2016-03-15| 993.37
#2016-03-16| 995.43
#2016-03-17|1014.81
#2016-03-18|1024.41
#2016-03-21|1022.77
#2016-03-22|1017.26
#2016-03-23|1014.61
#2016-03-24|1009.05
#2016-03-25|1009.05
#2016-03-28|1008.85
#2016-03-29|1018.12
#2016-03-30|1026.20
#2016-03-31|1027.53
#2016-04-01|1037.75
#2016-04-04|1028.68
#2016-04-05|1015.43
#2016-04-06|1022.71
#2016-04-07|1001.74
#2016-04-08|1004.53
#2016-04-11|1007.53
#2016-04-12|1019.48
#2016-04-13|1046.53
#2016-04-14|1051.53
#2016-04-15|1048.26
#2016-04-18|1055.94
#2016-04-19|1064.94
#2016-04-20|1081.13
#2016-04-21|1077.31
#2016-04-22|1079.93
#2016-04-25|1073.68
#2016-04-26|1082.19
#2016-04-27|1084.98
#2016-04-28|1069.61
#2016-04-29|1061.62
#2016-05-02|1073.14
#2016-05-03|1054.10
#2016-05-04|1045.69
#2016-05-05|1044.39
#2016-05-06|1048.48
#2016-05-09|1048.58
#2016-05-10|1065.60
#2016-05-11|1052.08
#2016-05-12|1052.44
#2016-05-13|1039.64
#2016-05-16|1048.05
#2016-05-17|1041.20
#2016-05-18|1059.84
#2016-05-19|1047.98
#2016-05-20|1058.43
#2016-05-23|1056.62
#2016-05-24|1080.70
#2016-05-25|1088.30
#2016-05-26|1083.19
#2016-05-27|1092.91
#2016-05-30|1092.70
#2016-05-31|1089.20
#2016-06-01|1090.60
#2016-06-02|1091.87
#2016-06-03|1077.50
#2016-06-06|1088.11
#2016-06-07|1084.00
#2016-06-08|1087.91
#2016-06-09|1078.27
#2016-06-10|1061.46
#2016-06-13|1047.67
#2016-06-14|1028.88
#2016-06-15|1028.23
#2016-06-16|1028.89
#2016-06-17|1025.66
#2016-06-20|1034.15
#2016-06-21|1035.58
#2016-06-22|1032.66
#2016-06-23|1057.84
#2016-06-24| 994.74
#2016-06-27| 956.13
#2016-06-28| 975.20
#2016-06-29|1001.66
#2016-06-30|1006.29
#2016-07-01|1004.35
#2016-07-04|1005.15
#2016-07-05| 990.69
#2016-07-06| 991.42
#2016-07-07| 998.89
#2016-07-08|1021.13
#2016-07-11|1027.91
#2016-07-12|1047.96
#2016-07-13|1048.41
#2016-07-14|1060.96
#2016-07-15|1062.05
#2016-07-18|1065.53
#2016-07-19|1066.01
#2016-07-20|1072.04
#2016-07-21|1066.00
#2016-07-22|1074.61
#2016-07-25|1070.33
#2016-07-26|1071.34
#2016-07-27|1074.81
#2016-07-28|1079.80
#2016-07-29|1076.53
#2016-08-01|1074.02
#2016-08-02|1064.89
#2016-08-03|1075.06
#2016-08-04|1077.42
#2016-08-05|1097.05
#2016-08-08|1096.00
#2016-08-09|1095.27
#2016-08-10|1089.03
#2016-08-11|1095.03
#2016-08-12|1092.32
#2016-08-15|1101.68
#2016-08-16|1097.95
#2016-08-17|1101.82
#2016-08-18|1101.53
#2016-08-19|1101.81
#2016-08-22|1103.10
#2016-08-23|1106.36
#2016-08-24|1101.01
#2016-08-25|1102.14
#2016-08-26|1107.13
#2016-08-29|1113.60
#2016-08-30|1121.95
#2016-08-31|1122.19
#2016-09-01|1120.39
#2016-09-02|1127.30
#2016-09-05|1127.63
#2016-09-06|1126.76
#2016-09-07|1131.23
#2016-09-08|1131.76
#2016-09-09|1112.26
#2016-09-12|1130.07
#2016-09-13|1110.84
#2016-09-14|1106.34
#2016-09-15|1119.41
#2016-09-16|1111.49
#2016-09-19|1116.01
#2016-09-20|1115.31
#2016-09-21|1125.75
#2016-09-22|1132.38
#2016-09-23|1120.68
#2016-09-26|1107.89
#2016-09-27|1114.88
#2016-09-28|1120.08
#2016-09-29|1105.47
#2016-09-30|1120.09
#2016-10-03|1118.86
#2016-10-04|1119.55
#2016-10-05|1133.10
#2016-10-06|1129.29
#2016-10-07|1125.45
#2016-10-10|1129.13
#2016-10-11|1112.33
#2016-10-12|1113.55
#2016-10-13|1103.93
#2016-10-14|1111.54
#2016-10-17|1105.20
#2016-10-18|1112.88
#2016-10-19|1123.08
#2016-10-20|1126.77
#2016-10-21|1129.81
#2016-10-24|1134.28
#2016-10-25|1127.28
#2016-10-26|1126.27
#2016-10-27|1124.13
#2016-10-28|1124.80
#2016-10-31|1124.43
#2016-11-01|1116.62
#2016-11-02|1105.85
#2016-11-03|1108.51
#2016-11-04|1107.56
#2016-11-07|1136.74
#2016-11-08|1133.81
#2016-11-09|1170.76
#2016-11-10|1188.52
#2016-11-11|1192.28
#2016-11-14|1198.49
#2016-11-15|1203.24
#2016-11-16|1196.60
#2016-11-17|1210.19
#2016-11-18|1209.88
#2016-11-21|1217.86
#2016-11-22|1213.53
#2016-11-23|1218.03
#2016-11-24|1218.10
#2016-11-25|1221.17
#2016-11-28|1205.18
#2016-11-29|1207.21
#2016-11-30|1211.11
#2016-12-01|1217.74
#2016-12-02|1210.62
#2016-12-05|1225.49
#2016-12-06|1232.01
#2016-12-07|1255.06
#2016-12-08|1267.21
#2016-12-09|1265.62
#2016-12-12|1252.49
#2016-12-13|1256.45
#2016-12-14|1251.05
#2016-12-15|1260.48
#2016-12-16|1248.97
#2016-12-19|1247.73
#2016-12-20|1260.74
#2016-12-21|1255.89
#2016-12-22|1248.28
#2016-12-23|1250.35
#2016-12-26|1250.35
#2016-12-27|1253.20
#2016-12-28|1241.82
#2016-12-29|1236.64
#2016-12-30|1236.90
#2017-01-02|1236.90
#2017-01-03|1252.89
#2017-01-04|1271.59
#2017-01-05|1267.22
#2017-01-06|1276.19
#2017-01-09|1265.18
#2017-01-10|1266.39
#2017-01-11|1272.71
#2017-01-12|1269.46
#2017-01-13|1272.50
#2017-01-16|1272.06
#2017-01-17|1253.80
#2017-01-18|1260.34
#2017-01-19|1252.17
#2017-01-20|1258.75
#2017-01-23|1254.41
#2017-01-24|1268.51
#2017-01-25|1278.91
#2017-01-26|1277.50
#2017-01-27|1273.29
#2017-01-30|1268.52
#2017-01-31|1258.41
#2017-02-01|1259.15
#2017-02-02|1252.16
#2017-02-03|1283.83
#2017-02-06|1281.60
#2017-02-07|1283.05
#2017-02-08|1274.01
#2017-02-09|1290.29
#2017-02-10|1292.80
#2017-02-13|1305.85
#2017-02-14|1316.64
#2017-02-15|1329.07
#2017-02-16|1323.10
#2017-02-17|1325.66
#2017-02-20|1325.73
#2017-02-21|1331.41
#2017-02-22|1329.91
#2017-02-23|1331.90
#2017-02-24|1325.88
#2017-02-27|1329.60
#2017-02-28|1320.08
#2017-03-01|1347.61
#2017-03-02|1332.15
#2017-03-03|1334.88
#2017-03-06|1329.80
#2017-03-07|1326.65
#2017-03-08|1326.94
#2017-03-09|1328.28
#2017-03-10|1330.66
#2017-03-13|1333.22
#2017-03-14|1329.41
#2017-03-15|1331.88
#2017-03-16|1340.57
#2017-03-17|1326.06
#2017-03-20|1315.27
#2017-03-21|1285.31
#2017-03-22|1284.50
#2017-03-23|1287.65
#2017-03-24|1286.84
#2017-03-27|1278.39
#2017-03-28|1294.53
#2017-03-29|1292.67
#2017-03-30|1305.47
#2017-03-31|1301.30
#2017-04-03|1296.25
#2017-04-04|1292.50
#2017-04-05|1287.71
#2017-04-06|1294.11
#2017-04-07|1292.03
#2017-04-10|1290.08
#2017-04-11|1288.61
#2017-04-12|1280.54
#2017-04-13|1270.76
#2017-04-14|1270.76
#2017-04-17|1289.19
#2017-04-18|1279.88
#2017-04-19|1280.42
#2017-04-20|1301.41
#2017-04-21|1294.06
#2017-04-24|1316.89
#2017-04-25|1323.07
#2017-04-26|1322.85
#2017-04-27|1316.98
#2017-04-28|1304.38
#2017-05-01|1307.39
#2017-05-02|1314.39
#2017-05-03|1313.61
#2017-05-04|1313.39
#2017-05-05|1312.14
#2017-05-08|1306.45
#2017-05-09|1305.23
#2017-05-10|1306.79
#2017-05-11|1301.62
#2017-05-12|1298.62
#2017-05-15|1312.56
#2017-05-16|1311.66
#2017-05-17|1274.91
#2017-05-18|1278.60
#2017-05-19|1290.17
#2017-05-22|1295.95
#2017-05-23|1302.70
#2017-05-24|1307.97
#2017-05-25|1314.90
#2017-05-26|1315.55
#2017-05-29|1315.72
#2017-05-30|1307.12
#2017-05-31|1305.87
#2017-06-01|1320.87
#2017-06-02|1322.17
#2017-06-05|1328.00
#2017-06-06|1323.08
#2017-06-07|1332.40
#2017-06-08|1340.57
#2017-06-09|1348.82
#2017-06-12|1345.81
#2017-06-13|1358.50
#2017-06-14|1362.16
#2017-06-15|1357.67
#2017-06-16|1357.90
#2017-06-19|1372.06
#2017-06-20|1363.50
#2017-06-21|1356.34
#2017-06-22|1352.68
#2017-06-23|1353.18
#2017-06-26|1359.19
#2017-06-27|1361.39
#2017-06-28|1379.97
#2017-06-29|1369.54
#2017-06-30|1367.98
#2017-07-03|1378.68
#2017-07-04|1378.53
#2017-07-05|1384.01
#2017-07-06|1370.82
#2017-07-07|1379.71
#2017-07-10|1384.49
#2017-07-11|1381.08
#2017-07-12|1389.17
#2017-07-13|1396.01
#2017-07-14|1398.09
#2017-07-17|1397.64
#2017-07-18|1397.42
#2017-07-19|1400.09
#2017-07-20|1401.01
#2017-07-21|1412.46
#2017-07-24|1413.58
#2017-07-25|1422.07
#2017-07-26|1423.99
#2017-07-27|1409.71
#2017-07-28|1408.95
#2017-07-31|1416.48
#2017-08-01|1426.32
#2017-08-02|1424.47
#2017-08-03|1418.71
#2017-08-04|1425.71
#2017-08-07|1428.59
#2017-08-08|1426.62
#2017-08-09|1425.82
#2017-08-10|1398.05
#2017-08-11|1397.34
#2017-08-14|1418.07
#2017-08-15|1423.80
#2017-08-16|1424.85
#2017-08-17|1401.64
#2017-08-18|1401.55
#2017-08-21|1401.39
#2017-08-22|1417.23
#2017-08-23|1411.94
#2017-08-24|1412.28
#2017-08-25|1414.41
#2017-08-28|1411.20
#2017-08-29|1407.31
#2017-08-30|1413.42
#2017-08-31|1416.85
#2017-09-01|1422.49
#2017-09-04|1422.34
#2017-09-05|1398.76
#2017-09-06|1401.60
#2017-09-07|1396.59
#2017-09-08|1400.23
#2017-09-11|1423.09
#2017-09-12|1435.15
#2017-09-13|1429.20
#2017-09-14|1428.85
#2017-09-15|1431.23
#2017-09-18|1438.21
#2017-09-19|1446.02
#2017-09-20|1450.25
#2017-09-21|1452.17
#2017-09-22|1458.00
#2017-09-25|1447.49
#2017-09-26|1446.81
#2017-09-27|1467.19
#2017-09-28|1472.92
#2017-09-29|1479.14
#2017-10-02|1489.10
#2017-10-03|1497.73
#2017-10-04|1496.04
#2017-10-05|1510.49
#2017-10-06|1507.82
#2017-10-09|1507.63
#2017-10-10|1512.25
#2017-10-11|1517.28
#2017-10-12|1512.05
#2017-10-13|1513.62
#2017-10-16|1516.12
#2017-10-17|1504.30
#2017-10-18|1515.70
#2017-10-19|1507.19
#2017-10-20|1520.64
#2017-10-23|1514.42
#2017-10-24|1521.70
#2017-10-25|1514.27
#2017-10-26|1525.75
#2017-10-27|1525.71
#2017-10-30|1518.70
#2017-10-31|1518.70
#2017-11-01|1520.49
#2017-11-02|1530.56
#2017-11-03|1529.44
#2017-11-06|1530.70
#2017-11-07|1518.69
#2017-11-08|1520.15
#2017-11-09|1513.06
#2017-11-10|1510.73
#2017-11-13|1513.33
#2017-11-14|1513.97
#2017-11-15|1509.12
#2017-11-16|1519.11
#2017-11-17|1518.60
#2017-11-20|1526.89
#2017-11-21|1538.46
#2017-11-22|1531.04
#2017-11-23|1531.09
#2017-11-24|1535.41
#2017-11-27|1534.72
#2017-11-28|1560.38
#2017-11-29|1561.73
#2017-11-30|1580.25
#2017-12-01|1581.20
#2017-12-04|1583.66
#2017-12-05|1580.59
#2017-12-06|1581.56
#2017-12-07|1595.06
#2017-12-08|1606.58
#2017-12-11|1605.53
#2017-12-12|1620.09
#2017-12-13|1604.56
#2017-12-14|1596.52
#2017-12-15|1611.80
#2017-12-18|1621.52
#2017-12-19|1611.27
#2017-12-20|1606.28
#2017-12-21|1615.19
#2017-12-22|1614.04
#2017-12-25|1614.04
#2017-12-26|1612.00
#2017-12-27|1613.97
#2017-12-28|1620.98
#2017-12-29|1613.77
#2018-01-01|1613.77
#2018-01-02|1612.83
#2018-01-03|1624.01
#2018-01-04|1642.06
#2018-01-05|1657.27
#2018-01-08|1659.74
#2018-01-09|1670.18
#2018-01-10|1675.46
#2018-01-11|1685.65
#2018-01-12|1700.23
#2018-01-15|1700.41
#2018-01-16|1692.79
#2018-01-17|1705.11
#2018-01-18|1701.16
#2018-01-19|1715.58
#2018-01-22|1728.80
#2018-01-23|1727.63
#2018-01-24|1731.64
#2018-01-25|1727.19
#2018-01-26|1741.97
#2018-01-29|1728.62
#2018-01-30|1709.05
#2018-01-31|1712.07
#2018-02-01|1733.78
#2018-02-02|1688.01
#2018-02-05|1619.33
#2018-02-06|1660.21
#2018-02-07|1654.65
#2018-02-08|1576.85
#2018-02-09|1604.68
#2018-02-12|1633.46
#2018-02-13|1638.58
#2018-02-14|1673.51
#2018-02-15|1689.74
#2018-02-16|1691.37
#2018-02-19|1691.21
#2018-02-20|1687.85
#2018-02-21|1679.49
#2018-02-22|1671.32
#2018-02-23|1699.96
#2018-02-26|1725.18
#2018-02-27|1709.52
#2018-02-28|1693.09
#2018-03-01|1662.97
#2018-03-02|1672.65
#2018-03-05|1696.00
#2018-03-06|1703.25
#2018-03-07|1706.89
#2018-03-08|1714.50
#2018-03-09|1753.76
#2018-03-12|1748.45
#2018-03-13|1728.09
#2018-03-14|1710.07
#2018-03-15|1711.08
#2018-03-16|1723.43
#2018-03-19|1705.60
#2018-03-20|1716.62
#2018-03-21|1711.75
#2018-03-22|1652.63
#2018-03-23|1611.20
#2018-03-26|1661.14
#2018-03-27|1625.63
#2018-03-28|1621.41
#2018-03-29|1652.12
#2018-03-30|1652.12
#2018-04-02|1615.40
#2018-04-03|1635.97
#2018-04-04|1646.74
#2018-04-05|1661.70
#2018-04-06|1616.04
#2018-04-09|1621.89
#2018-04-10|1650.36
#2018-04-11|1632.01
#2018-04-12|1656.53
#2018-04-13|1642.54
#2018-04-16|1655.91
#2018-04-17|1668.31
#2018-04-18|1670.55
#2018-04-19|1687.77
#2018-04-20|1682.00
#2018-04-23|1676.28
#2018-04-24|1656.12
#2018-04-25|1647.48
#2018-04-26|1671.64
#2018-04-27|1662.74
#2018-04-30|1660.75
#2018-05-01|1661.47
#2018-05-02|1656.99
#2018-05-03|1651.14
#2018-05-04|1670.28
#2018-05-07|1683.66
#2018-05-08|1691.27
#2018-05-09|1711.34
#2018-05-10|1723.51
#2018-05-11|1727.95
#2018-05-14|1725.84
#2018-05-15|1721.41
#2018-05-16|1725.77
#2018-05-17|1726.38
#2018-05-18|1720.08
#2018-05-21|1732.35
#2018-05-22|1736.12
#2018-05-23|1733.50
#2018-05-24|1727.13
#2018-05-25|1718.44
#2018-05-28|1718.46
#2018-05-29|1676.34
#2018-05-30|1700.57
#2018-05-31|1687.62
#2018-06-01|1708.82
#2018-06-04|1724.39
#2018-06-05|1722.99
#2018-06-06|1758.14
#2018-06-07|1749.01
#2018-06-08|1754.09
#2018-06-11|1749.50
#2018-06-12|1750.75
#2018-06-13|1743.71
#2018-06-14|1741.36
#2018-06-15|1739.49
#2018-06-18|1740.99
#2018-06-19|1729.01
#2018-06-20|1731.98
#2018-06-21|1725.68
#2018-06-22|1724.74
#2018-06-25|1689.86
#2018-06-26|1690.14
#2018-06-27|1666.54
#2018-06-28|1679.75
#2018-06-29|1675.25
#2018-07-02|1683.63
#2018-07-03|1665.97
#2018-07-04|1666.09
#2018-07-05|1673.92
#2018-07-06|1683.42
#2018-07-09|1713.23
#2018-07-10|1713.58
#2018-07-11|1713.53
#2018-07-12|1724.97
#2018-07-13|1717.24
#2018-07-16|1722.26
#2018-07-17|1734.52
#2018-07-18|1758.40
#2018-07-19|1735.32
#2018-07-20|1734.84
#2018-07-23|1746.74
#2018-07-24|1751.83
#2018-07-25|1765.32
#2018-07-26|1748.43
#2018-07-27|1733.75
#2018-07-30|1708.31
#2018-07-31|1706.64
#2018-08-01|1705.42
#2018-08-02|1703.98
#2018-08-03|1710.90
#2018-08-06|1713.64
#2018-08-07|1724.36
#2018-08-08|1725.38
#2018-08-09|1722.68
#2018-08-10|1707.14
#2018-08-13|1698.26
#2018-08-14|1714.61
#2018-08-15|1701.09
#2018-08-16|1720.55
#2018-08-17|1724.49
#2018-08-20|1731.52
#2018-08-21|1727.59
#2018-08-22|1733.55
#2018-08-23|1727.80
#2018-08-24|1741.57
#2018-08-27|1763.66
#2018-08-28|1764.50
#2018-08-29|1771.91
#2018-08-30|1761.73
#2018-08-31|1764.24
#2018-09-03|1764.09
#2018-09-04|1772.25
#2018-09-05|1747.77
#2018-09-06|1744.09
#2018-09-07|1739.38
#2018-09-10|1745.19
#2018-09-11|1751.43
#2018-09-12|1746.73
#2018-09-13|1753.30
#2018-09-14|1766.02
#2018-09-17|1749.71
#2018-09-18|1762.76
#2018-09-19|1775.15
#2018-09-20|1792.40
#2018-09-21|1792.15
#2018-09-24|1778.03
#2018-09-25|1774.22
#2018-09-26|1760.21
#2018-09-27|1758.15
#2018-09-28|1743.65
#2018-10-01|1754.37
#2018-10-02|1750.24
#2018-10-03|1757.98
#2018-10-04|1745.38
#2018-10-05|1732.30
#2018-10-08|1718.89
#2018-10-09|1714.51
#2018-10-10|1646.51
#2018-10-11|1613.28
#2018-10-12|1646.03
#2018-10-15|1631.80
#2018-10-16|1670.09
#2018-10-17|1676.95
#2018-10-18|1645.65
#2018-10-19|1653.69
#2018-10-22|1636.40
#2018-10-23|1619.89
#2018-10-24|1571.61
#2018-10-25|1607.09
#2018-10-26|1574.32
#2018-10-29|1563.52
#2018-10-30|1580.63
#2018-10-31|1621.09
#2018-11-01|1638.52
#2018-11-02|1628.87
#2018-11-05|1637.62
#2018-11-06|1645.24
#2018-11-07|1681.26
#2018-11-08|1686.26
#2018-11-09|1666.47
#2018-11-12|1624.68
#2018-11-13|1628.97
#2018-11-14|1618.78
#2018-11-15|1640.14
#2018-11-16|1635.63
#2018-11-19|1604.27
#2018-11-20|1575.32
#2018-11-21|1587.72
#2018-11-22|1587.53
#2018-11-23|1573.88
#2018-11-26|1615.79
#2018-11-27|1616.20
#2018-11-28|1655.56
#2018-11-29|1631.56
#2018-11-30|1648.12
#2018-12-03|1669.55
#2018-12-04|1597.07
#2018-12-05|1596.60
#2018-12-06|1595.80
#2018-12-07|1560.82
#2018-12-10|1558.83
#2018-12-11|1548.28
#2018-12-12|1563.41
#2018-12-13|1552.83
#2018-12-14|1532.00
#2018-12-17|1502.18
#2018-12-18|1501.71
#2018-12-19|1477.25
#2018-12-20|1455.02
#2018-12-21|1415.70
#2018-12-24|1389.94
#2018-12-25|1389.94
#2018-12-26|1462.36
#2018-12-27|1482.53
#2018-12-28|1475.93
#2018-12-31|1491.08
#2019-01-01|1491.08
#2019-01-02|1500.14
#2019-01-03|1461.15
#2019-01-04|1519.75
#2019-01-07|1528.89
#2019-01-08|1534.61
#2019-01-09|1547.66
#2019-01-10|1550.30
#2019-01-11|1550.15
#2019-01-14|1550.32
#2019-01-15|1561.89
#2019-01-16|1593.04
#2019-01-17|1596.78
#2019-01-18|1620.08
#2019-01-21|1619.77
#2019-01-22|1603.87
#2019-01-23|1599.06
#2019-01-24|1605.17
#2019-01-25|1620.54
#2019-01-28|1608.85
#2019-01-29|1600.37
#2019-01-30|1614.78
#2019-01-31|1622.91
#2019-02-01|1642.99
#2019-02-04|1650.67
#2019-02-05|1654.26
#2019-02-06|1648.46
#2019-02-07|1636.20
#2019-02-08|1633.49
#2019-02-11|1635.01
#2019-02-12|1658.43
#2019-02-13|1667.24
#2019-02-14|1656.03
#2019-02-15|1681.60
#2019-02-18|1681.80
#2019-02-19|1681.01
#2019-02-20|1686.08
#2019-02-21|1676.83
#2019-02-22|1691.27
#2019-02-25|1691.29
#2019-02-26|1695.68
#2019-02-27|1700.98
#2019-02-28|1702.93
#2019-03-01|1717.72
#2019-03-04|1702.46
#2019-03-05|1697.75
#2019-03-06|1687.11
#2019-03-07|1666.34
#2019-03-08|1664.95
#2019-03-11|1687.35
#2019-03-12|1695.33
#2019-03-13|1708.85
#2019-03-14|1716.25
#2019-03-15|1730.89
#2019-03-18|1740.04
#2019-03-19|1733.56
#2019-03-20|1710.14
#2019-03-21|1726.08
#2019-03-22|1683.61
#2019-03-25|1679.93
#2019-03-26|1700.16
#2019-03-27|1691.79
#2019-03-28|1705.05
#2019-03-29|1715.21
#2019-04-01|1747.78
#2019-04-02|1750.62
#2019-04-03|1757.93
#2019-04-04|1758.63
#2019-04-05|1762.57
#2019-04-08|1764.63
#2019-04-09|1753.03
#2019-04-10|1761.62
#2019-04-11|1762.14
#2019-04-12|1788.05
#2019-04-15|1784.22
#2019-04-16|1799.59
#2019-04-17|1799.11
#2019-04-18|1798.83
#2019-04-19|1798.83
#2019-04-22|1796.76
#2019-04-23|1807.21
#2019-04-24|1807.27
#2019-04-25|1810.70
#2019-04-26|1827.82
#2019-04-29|1836.16
#2019-04-30|1845.64
#2019-05-01|1826.86
#2019-05-02|1820.20
#2019-05-03|1836.08
#2019-05-06|1834.97
#2019-05-07|1805.60
#2019-05-08|1802.97
#2019-05-09|1799.08
#2019-05-10|1812.38
#2019-05-13|1762.88
#2019-05-14|1786.62
#2019-05-15|1790.10
#2019-05-16|1813.24
#2019-05-17|1800.96
#2019-05-20|1802.65
#2019-05-21|1815.97
#2019-05-22|1811.26
#2019-05-23|1779.43
#2019-05-24|1792.18
#2019-05-27|1792.92
#2019-05-28|1784.89
#2019-05-29|1782.08
#2019-05-30|1779.43
#2019-05-31|1752.98
#2019-06-03|1740.87
#2019-06-04|1788.50
#2019-06-05|1810.13
#2019-06-06|1822.43
#2019-06-07|1842.34
#2019-06-10|1853.06
#2019-06-11|1844.23
#2019-06-12|1838.69
#2019-06-13|1833.56
#2019-06-14|1830.73
#2019-06-17|1819.88
#2019-06-18|1832.44
#2019-06-19|1837.73
#2019-06-20|1861.43
#2019-06-21|1856.83
#2019-06-24|1849.76
#2019-06-25|1831.84
#2019-06-26|1832.39
#2019-06-27|1842.56
#2019-06-28|1861.50
#2019-07-01|1876.71
#2019-07-02|1885.08
#2019-07-03|1903.40
#2019-07-04|1903.18
#2019-07-05|1905.34
#2019-07-08|1888.60
#2019-07-09|1900.28
#2019-07-10|1903.16
#2019-07-11|1922.37
#2019-07-12|1932.24
#2019-07-15|1927.62
#2019-07-16|1922.64
#2019-07-17|1911.13
#2019-07-18|1928.31
#2019-07-19|1920.59
#2019-07-22|1931.02
#2019-07-23|1947.02
#2019-07-24|1963.31
#2019-07-25|1950.28
#2019-07-26|1967.03
#2019-07-29|1955.23
#2019-07-30|1942.26
#2019-07-31|1922.30
#2019-08-01|1910.54
#2019-08-02|1894.92
#2019-08-05|1824.48
#2019-08-06|1858.87
#2019-08-07|1863.57
#2019-08-08|1901.91
#2019-08-09|1893.78
#2019-08-12|1857.92
#2019-08-13|1884.06
#2019-08-14|1825.42
#2019-08-15|1841.35
#2019-08-16|1868.26
#2019-08-19|1889.33
#2019-08-20|1873.98
#2019-08-21|1891.53
#2019-08-22|1890.14
#2019-08-23|1839.69
#2019-08-26|1859.68
#2019-08-27|1858.17
#2019-08-28|1869.48
#2019-08-29|1894.03
#2019-08-30|1896.79
#2019-09-02|1896.64
#2019-09-03|1878.79
#2019-09-04|1902.58
#2019-09-05|1940.43
#2019-09-06|1944.72
#2019-09-09|1936.30
#2019-09-10|1908.08
#2019-09-11|1910.69
#2019-09-12|1931.82
#2019-09-13|1935.77
#2019-09-16|1925.33
#2019-09-17|1936.31
#2019-09-18|1934.09
#2019-09-19|1933.01
#2019-09-20|1913.56
#2019-09-23|1919.52
#2019-09-24|1904.10
#2019-09-25|1916.40
#2019-09-26|1913.98
#2019-09-27|1894.05
#2019-09-30|1888.67
#2019-10-01|1858.23
#2019-10-02|1812.89
#2019-10-03|1825.00
#2019-10-04|1856.94
#2019-10-07|1848.28
#2019-10-08|1819.39
#2019-10-09|1845.37
#2019-10-10|1859.47
#2019-10-11|1883.05
#2019-10-14|1883.22
#2019-10-15|1903.04
#2019-10-16|1897.92
#2019-10-17|1904.41
#2019-10-18|1894.97
#2019-10-21|1912.41
#2019-10-22|1879.93
#2019-10-23|1887.90
#2019-10-24|1908.62
#2019-10-25|1918.96
#2019-10-28|1941.15
#2019-10-29|1936.97
#2019-10-30|1945.72
#2019-10-31|1940.16
#2019-11-01|1962.59
#2019-11-04|1965.33
#2019-11-05|1950.16
#2019-11-06|1956.69
#2019-11-07|1971.64
#2019-11-08|1974.81
#2019-11-11|1976.31
#2019-11-12|1980.16
#2019-11-13|1978.98
#2019-11-14|1987.92
#2019-11-15|1994.72
#2019-11-18|1994.81
#2019-11-19|2011.54
#2019-11-20|2006.65
#2019-11-21|2002.24
#2019-11-22|2005.32
#2019-11-25|2029.84
#2019-11-26|2032.28
#2019-11-27|2041.96
#2019-11-28|2042.44
#2019-11-29|2039.80
#2019-12-02|2016.55
#2019-12-03|2004.52
#2019-12-04|2014.06
#2019-12-05|2027.29
#2019-12-06|2042.57
#2019-12-09|2038.25
#2019-12-10|2035.28
#2019-12-11|2036.38
#2019-12-12|2054.99
#2019-12-13|2060.43
#2019-12-16|2067.44
#2019-12-17|2069.59
#2019-12-18|2060.40
#2019-12-19|2072.22
#2019-12-20|2073.56
#2019-12-23|2065.77
#2019-12-24|2068.42
#2019-12-25|2068.42
#2019-12-26|2078.67
#2019-12-27|2080.01
#2019-12-30|2065.62
#2019-12-31|2069.21
#2020-01-01|2069.21
#2020-01-02|2095.44
#2020-01-03|2079.33
#2020-01-06|2081.72
#2020-01-07|2079.36
#2020-01-08|2101.42
#2020-01-09|2124.45
#2020-01-10|2120.84
#2020-01-13|2143.27
#2020-01-14|2134.61
#2020-01-15|2152.09
#2020-01-16|2180.10
#2020-01-17|2195.98
#2020-01-20|2196.09
#2020-01-21|2190.49
#2020-01-22|2204.19
#2020-01-23|2201.80
#2020-01-24|2179.16
#2020-01-27|2141.87
#2020-01-28|2165.50
#2020-01-29|2170.28
#2020-01-30|2197.45
#2020-01-31|2143.05
#2020-02-03|2163.07
#2020-02-04|2190.35
#2020-02-05|2203.01
#2020-02-06|2204.54
#2020-02-07|2193.09
#2020-02-10|2206.87
#2020-02-11|2209.98
#2020-02-12|2223.13
#2020-02-13|2226.92
#2020-02-14|2246.98
#2020-02-17|2247.12
#2020-02-18|2242.63
#2020-02-19|2259.63
#2020-02-20|2251.16
#2020-02-21|2215.81
#2020-02-24|2133.53
#2020-02-25|2040.90
#2020-02-26|2032.79
#2020-02-27|1954.97
#2020-02-28|1932.35
#2020-03-02|2028.52
#2020-03-03|1963.63
#2020-03-04|2036.82
#2020-03-05|1956.16
#2020-03-06|1908.31
#2020-03-09|1737.04
#2020-03-10|1840.17
#2020-03-11|1738.07
#2020-03-12|1555.38
#2020-03-13|1744.91
#2020-03-16|1504.74
#2020-03-17|1561.30
#2020-03-18|1428.95
#2020-03-19|1469.23
#2020-03-20|1396.93
#2020-03-23|1304.97
#2020-03-24|1493.04
#2020-03-25|1576.93
#2020-03-26|1669.30
#2020-03-27|1602.69
#2020-03-30|1639.63
#2020-03-31|1589.03
#2020-04-01|1500.63
#2020-04-02|1544.68
#2020-04-03|1518.83
#2020-04-06|1666.96
#2020-04-07|1661.69
#2020-04-08|1730.16
#2020-04-09|1772.16
#2020-04-10|1772.16
#2020-04-13|1710.58
#2020-04-14|1743.60
#2020-04-15|1674.73
#2020-04-16|1660.30
#2020-04-17|1730.46
#2020-04-20|1692.88
#2020-04-21|1641.59
#2020-04-22|1684.47
#2020-04-23|1681.82
#2020-04-24|1700.76
#2020-04-27|1759.47
#2020-04-28|1772.90
#2020-04-29|1854.51
#2020-04-30|1802.41
#2020-05-01|1753.10
#2020-05-04|1751.49
#2020-05-05|1773.34
#2020-05-06|1752.86
#2020-05-07|1799.25
#2020-05-08|1829.07
#2020-05-11|1817.84
#2020-05-12|1766.97
#2020-05-13|1730.93
#2020-05-14|1771.94
#2020-05-15|1774.98
#2020-05-18|1851.43
#2020-05-19|1824.57
#2020-05-20|1864.13
#2020-05-21|1843.09
#2020-05-22|1844.67
#2020-05-25|1846.80
#2020-05-26|1909.22
#2020-05-27|1940.98
#2020-05-28|1933.42
#2020-05-29|1929.05
#2020-06-01|1946.67
#2020-06-02|1968.17
#2020-06-03|2016.21
#2020-06-04|2012.66
#2020-06-05|2069.56
#2020-06-08|2084.39
#2020-06-09|2065.75
#2020-06-10|2040.25
#2020-06-11|1900.59
#2020-06-12|1948.18
#2020-06-15|1961.56
#2020-06-16|1990.68
#2020-06-17|1985.42
#2020-06-18|1983.67
#2020-06-19|1967.05
#2020-06-22|1977.91
#2020-06-23|1987.60
#2020-06-24|1913.96
#2020-06-25|1955.37
#2020-06-26|1885.00
#2020-06-29|1905.35
#2020-06-30|1935.40
#2020-07-01|1939.55
#2020-07-02|1944.70
#2020-07-03|1944.67
#2020-07-06|1976.47
#2020-07-07|1939.80
#2020-07-08|1967.47
#2020-07-09|1930.48
#2020-07-10|1955.90
#2020-07-13|1941.44
#2020-07-14|1973.06
#2020-07-15|2010.09
#2020-07-16|1989.45
#2020-07-17|1996.77
#2020-07-20|2009.49
#2020-07-21|2014.53
#2020-07-22|2024.08
#2020-07-23|2009.49
#2020-07-24|1992.79
#2020-07-27|2001.23
#2020-07-28|1983.96
#2020-07-29|2012.59
#2020-07-30|1982.91
#2020-07-31|1971.18
#2020-08-03|1979.51
#2020-08-04|1977.87
#2020-08-05|2017.54
#2020-08-06|2024.81
#2020-08-07|2036.21
#2020-08-10|2032.04
#2020-08-11|2051.18
#2020-08-12|2056.33
#2020-08-13|2048.36
#2020-08-14|2050.67
#2020-08-17|2056.60
#2020-08-18|2050.90
#2020-08-19|2058.14
#2020-08-20|2058.20
#2020-08-21|2058.69
#2020-08-24|2090.91
#2020-08-25|2094.21
#2020-08-26|2106.78
#2020-08-27|2128.94
#2020-08-28|2154.34
#2020-08-31|2125.22
#2020-09-01|2132.21
#2020-09-02|2162.42
#2020-09-03|2097.30
#2020-09-04|2073.46
#2020-09-07|2073.69
#2020-09-08|2022.22
#2020-09-09|2056.65
#2020-09-10|2021.96
#2020-09-11|2025.00
#2020-09-14|2063.31
#2020-09-15|2059.09
#2020-09-16|2076.42
#2020-09-17|2058.58
#2020-09-18|2045.75
#2020-09-21|2006.98
#2020-09-22|1996.30
#2020-09-23|1959.42
#2020-09-24|1963.40
#2020-09-25|1992.98
#2020-09-28|2038.61
#2020-09-29|2020.02
#2020-09-30|2038.76
#2020-10-01|2054.17
#2020-10-02|2064.71
#2020-10-05|2091.06
#2020-10-06|2071.40
#2020-10-07|2101.36
#2020-10-08|2138.52
#2020-10-09|2139.29
#2020-10-12|2161.56
#2020-10-13|2146.12
#2020-10-14|2138.53
#2020-10-15|2156.03
#2020-10-16|2158.46
#2020-10-19|2122.86
#2020-10-20|2135.17
#2020-10-21|2116.49
#2020-10-22|2143.39
#2020-10-23|2150.33
#2020-10-26|2101.82
#2020-10-27|2069.40
#2020-10-28|2009.04
#2020-10-29|2022.81
#2020-10-30|2019.83
#2020-11-02|2054.75
#2020-11-03|2111.05
#2020-11-04|2119.23
#2020-11-05|2176.04
#2020-11-06|2155.36
#2020-11-09|2276.74
#2020-11-10|2279.69
#2020-11-11|2281.23
#2020-11-12|2242.92
#2020-11-13|2275.28
#2020-11-16|2319.51
#2020-11-17|2318.01
#2020-11-18|2304.50
#2020-11-19|2309.80
#2020-11-20|2296.16
#2020-11-23|2337.74
#2020-11-24|2407.12
#2020-11-25|2400.00
#2020-11-26|2397.09
#2020-11-27|2399.87
#2020-11-30|2365.16
#2020-12-01|2394.43
#2020-12-02|2420.15
#2020-12-03|2419.32
#2020-12-04|2447.73
#2020-12-07|2439.47
#2020-12-08|2440.38
#2020-12-09|2425.95
#2020-12-10|2421.76
#2020-12-11|2406.41
#2020-12-14|2382.37
#2020-12-15|2423.80
#2020-12-16|2428.69
#2020-12-17|2435.87
#2020-12-18|2426.78
#2020-12-21|2455.44
#2020-12-22|2436.17
#2020-12-23|2465.53
#2020-12-24|2467.61
#2020-12-25|2467.61
#2020-12-28|2480.21
#2020-12-29|2474.84
#2020-12-30|2484.41
#2020-12-31|2516.90
#2021-01-01|2516.90
#2021-01-04|2489.69
#2021-01-05|2493.59
#2021-01-06|2586.55
#2021-01-07|2630.36
#2021-01-08|2635.88
#2021-01-11|2650.07
#2021-01-12|2676.98
#2021-01-13|2666.57
#2021-01-14|2659.66
#2021-01-15|2627.12
#2021-01-18|2628.48
#2021-01-19|2630.60
#2021-01-20|2623.72
#2021-01-21|2602.46
#2021-01-22|2583.21
#2021-01-25|2557.64
#2021-01-26|2553.26
#2021-01-27|2477.08
#2021-01-28|2528.34
#2021-01-29|2484.48
#2021-02-01|2527.95
#2021-02-02|2593.82
#2021-02-03|2593.68
#2021-02-04|2640.33
#2021-02-05|2642.23
#2021-02-08|2664.60
#2021-02-09|2668.80
#2021-02-10|2663.81
#2021-02-11|2664.77
#2021-02-12|2690.53
#2021-02-15|2691.28
#2021-02-16|2735.25
#2021-02-17|2732.92
#2021-02-18|2725.67
#2021-02-19|2751.14
#2021-02-22|2754.80
#2021-02-23|2759.72
#2021-02-24|2810.81
#2021-02-25|2766.92
#2021-02-26|2723.95
#2021-03-01|2802.31
#2021-03-02|2798.02
#2021-03-03|2804.94
#2021-03-04|2770.96
#2021-03-05|2803.91
#2021-03-08|2827.02
#2021-03-09|2826.43
#2021-03-10|2867.77
#2021-03-11|2873.78
#2021-03-12|2899.33
#2021-03-15|2901.89
#2021-03-16|2876.54
#2021-03-17|2900.40
#2021-03-18|2899.97
#2021-03-19|2881.63
#2021-03-22|2870.77
#2021-03-23|2829.29
#2021-03-24|2838.01
#2021-03-25|2859.34
#2021-03-26|2903.68
#2021-03-29|2887.40
#2021-03-30|2880.49
#2021-03-31|2869.42
#2021-04-01|2915.25
#2021-04-02|2915.25
#2021-04-05|2942.67
#2021-04-06|2935.19
#2021-04-07|2932.99
#2021-04-08|2952.33
#2021-04-09|2973.95
#2021-04-12|2988.22
#2021-04-13|2971.59
#2021-04-14|2990.28
#2021-04-15|3004.93
#2021-04-16|2998.90
#2021-04-19|2999.34
#2021-04-20|2960.14
#2021-04-21|2996.20
#2021-04-22|2975.29
#2021-04-23|3041.08
#2021-04-26|3047.94
#2021-04-27|3072.35
#2021-04-28|3070.50
#2021-04-29|3112.20
#2021-04-30|3085.08
#2021-05-03|3097.74
#2021-05-04|3098.60
#2021-05-05|3128.98
#2021-05-06|3153.03
#2021-05-07|3177.26
#2021-05-10|3157.41
#2021-05-11|3114.36
#2021-05-12|3050.25
#2021-05-13|3100.22
#2021-05-14|3165.99
#2021-05-17|3158.14
#2021-05-18|3118.35
#2021-05-19|3105.08
#2021-05-20|3123.51
#2021-05-21|3159.74
#2021-05-24|3173.53
#2021-05-25|3158.39
#2021-05-26|3172.80
#2021-05-27|3201.90
#2021-05-28|3211.07
#2021-05-31|3208.13
#2021-06-01|3212.62
#2021-06-02|3228.10
#2021-06-03|3235.74
#2021-06-04|3248.35
#2021-06-07|3231.59
#2021-06-08|3235.90
#2021-06-09|3209.90
#2021-06-10|3194.57
#2021-06-11|3226.54
#2021-06-14|3211.18
#2021-06-15|3227.76
#2021-06-16|3235.65
#2021-06-17|3193.05
#2021-06-18|3111.78
#2021-06-21|3188.16
#2021-06-22|3193.13
#2021-06-23|3204.85
#2021-06-24|3243.58
#2021-06-25|3270.26
#2021-06-28|3256.61
#2021-06-29|3268.91
#2021-06-30|3265.85
#2021-07-01|3279.69
#2021-07-02|3288.54
#2021-07-05|3288.22
#2021-07-06|3257.98
#2021-07-07|3261.65
#2021-07-08|3204.30
#2021-07-09|3277.04
#2021-07-12|3311.59
#2021-07-13|3283.79
#2021-07-14|3256.57
#2021-07-15|3263.85
#2021-07-16|3237.89
#2021-07-19|3159.26
#2021-07-20|3242.67
#2021-07-21|3300.30
#2021-07-22|3287.93
#2021-07-23|3301.31
#2021-07-26|3308.32
#2021-07-27|3306.89
#2021-07-28|3313.88
#2021-07-29|3355.87
#2021-07-30|3343.21
#2021-08-02|3355.61
#2021-08-03|3367.86
#2021-08-04|3375.43
#2021-08-05|3411.42
#2021-08-06|3453.55
#2021-08-09|3461.68
#2021-08-10|3480.06
#2021-08-11|3499.81
#2021-08-12|3502.40
#2021-08-13|3492.41
#2021-08-16|3493.59
#2021-08-17|3454.40
#2021-08-18|3405.22
#2021-08-19|3381.77
#2021-08-20|3418.18
#2021-08-23|3452.81
#2021-08-24|3476.33
#2021-08-25|3506.34
#2021-08-26|3497.39
#2021-08-27|3549.17
#2021-08-30|3524.05
#2021-08-31|3526.60
#2021-09-01|3539.25
#2021-09-02|3550.24
#2021-09-03|3536.42
#2021-09-06|3535.81
#2021-09-07|3501.94
#2021-09-08|3495.76
#2021-09-09|3499.71
#2021-09-10|3477.61
#2021-09-13|3491.81
#2021-09-14|3457.63
#2021-09-15|3486.57
#2021-09-16|3471.91
#2021-09-17|3438.21
#2021-09-20|3362.19
#2021-09-21|3363.41
#2021-09-22|3399.93
#2021-09-23|3465.68
#2021-09-24|3466.56
#2021-09-27|3484.60
#2021-09-28|3409.39
#2021-09-29|3401.10
#2021-09-30|3350.75
#2021-10-01|3384.68
#2021-10-04|3335.61
#2021-10-05|3406.54
#2021-10-06|3420.85
#2021-10-07|3457.25
#2021-10-08|3477.39
#2021-10-11|3451.87
#2021-10-12|3451.83
#2021-10-13|3463.32
#2021-10-14|3535.21
#2021-10-15|3582.81
#2021-10-18|3590.30
#2021-10-19|3622.09
#2021-10-20|3634.19
#2021-10-21|3642.52
#2021-10-22|3682.28
#2021-10-25|3698.75
#2021-10-26|3714.59
#2021-10-27|3660.43
#2021-10-28|3716.48
#2021-10-29|3710.44
#2021-11-01|3712.95
#2021-11-02|3740.68
#2021-11-03|3742.29
#2021-11-04|3719.31
#2021-11-05|3716.76
#2021-11-08|3727.53
#2021-11-09|3716.58
#2021-11-10|3667.40
#2021-11-11|3679.16
#2021-11-12|3709.03
#2021-11-15|3700.19
#2021-11-16|3703.36
#2021-11-17|3666.92
#2021-11-18|3650.37
#2021-11-19|3628.38
#2021-11-22|3647.75
#2021-11-23|3678.07
#2021-11-24|3680.32
#2021-11-25|3681.61
#2021-11-26|3584.97
#2021-11-29|3621.97
#2021-11-30|3531.35
#2021-12-01|3492.52
#2021-12-02|3575.68
#2021-12-03|3515.86
#2021-12-06|3554.39
#2021-12-07|3641.63
#2021-12-08|3630.70
#2021-12-09|3600.58
#2021-12-10|3606.30
#2021-12-13|3580.50
#2021-12-14|3585.37
#2021-12-15|3613.58
#2021-12-16|3632.08
#2021-12-17|3571.48
#2021-12-20|3503.95
#2021-12-21|3578.46
#2021-12-22|3614.74
#2021-12-23|3646.96
#2021-12-24|3646.70
#2021-12-27|3682.62
#2021-12-28|3671.73
#2021-12-29|3659.25
#2021-12-30|3654.54
#2021-12-31|3647.24
#2022-01-03|3647.42
#2022-01-04|3711.50
#2022-01-05|3642.76
#2022-01-06|3666.02
#2022-01-07|3683.95
#2022-01-10|3654.23
#2022-01-11|3710.30
#2022-01-12|3706.86
#2022-01-13|3666.61
#2022-01-14|3642.58
#2022-01-17|3644.74
#2022-01-18|3559.95
#2022-01-19|3519.89
#2022-01-20|3514.60
#2022-01-21|3435.41
#2022-01-24|3426.37
#2022-01-25|3417.76
#2022-01-26|3418.73
#2022-01-27|3414.13
#2022-01-28|3469.90
#2022-01-31|3531.63
#2022-02-01|3572.02
#2022-02-02|3600.84
#2022-02-03|3538.90
#2022-02-04|3578.70
#2022-02-07|3586.85
#2022-02-08|3608.17
#2022-02-09|3653.58
#2022-02-10|3613.66
#2022-02-11|3539.74
#2022-02-14|3488.96
#2022-02-15|3538.27
#2022-02-16|3538.86
#2022-02-17|3444.38
#2022-02-18|3432.19
#2022-02-21|3432.16
#2022-02-22|3406.79
#2022-02-23|3352.47
#2022-02-24|3359.74
#2022-02-25|3458.08
#2022-02-28|3431.33
#2022-03-01|3351.42
#2022-03-02|3433.54
#2022-03-03|3422.10
#2022-03-04|3373.85
#2022-03-07|3269.20
#2022-03-08|3236.79
#2022-03-09|3348.82
#2022-03-10|3321.40
#2022-03-11|3300.14
#2022-03-14|3304.25
#2022-03-15|3345.89
#2022-03-16|3454.11
#2022-03-17|3522.25
#2022-03-18|3547.63
#2022-03-21|3540.45
#2022-03-22|3585.21
#2022-03-23|3529.67
#2022-03-24|3560.28
#2022-03-25|3585.40
#2022-03-28|3596.86
#2022-03-29|3624.30
#2022-03-30|3603.89
#2022-03-31|3535.45
#2022-04-01|3538.18
#2022-04-04|3530.77
#2022-04-05|3493.66
#2022-04-06|3451.55
#2022-04-07|3447.56
#2022-04-08|3471.64
#2022-04-11|3437.67
#2022-04-12|3405.11
#2022-04-13|3427.96
#2022-04-14|3385.01
#2022-04-15|3385.01
#2022-04-18|3370.85
#2022-04-19|3427.78
#2022-04-20|3444.69
#2022-04-21|3361.51
#2022-04-22|3256.43
#2022-04-25|3273.34
#2022-04-26|3181.33
#2022-04-27|3186.69
#2022-04-28|3229.09
#2022-04-29|3122.19
#2022-05-02|3123.35
#2022-05-03|3155.10
#2022-05-04|3238.19
#2022-05-05|3123.50
#2022-05-06|3087.52
#2022-05-09|2986.38
#2022-05-10|2977.42
#2022-05-11|2943.32
#2022-05-12|2935.91
#2022-05-13|3010.04
#2022-05-16|2981.39
#2022-05-17|3048.36
#2022-05-18|2954.99
#2022-05-19|2952.01
#2022-05-20|2975.73
#2022-05-23|3030.92
#2022-05-24|3010.55
#2022-05-25|3031.26
#2022-05-26|3108.90
#2022-05-27|3182.77
#2022-05-30|3186.48
#2022-05-31|3154.86
#2022-06-01|3100.15
#2022-06-02|3163.15
#2022-06-03|3111.05
#2022-06-06|3117.14
#2022-06-07|3138.94
#2022-06-08|3078.08
#2022-06-09|3013.81
#2022-06-10|2909.76
#2022-06-13|2803.43
#2022-06-14|2775.51
#2022-06-15|2811.51
#2022-06-16|2723.03
#2022-06-17|2718.14
#2022-06-20|2719.99
#2022-06-21|2779.35
#2022-06-22|2773.10
#2022-06-23|2793.67
#2022-06-24|2898.46
#2022-06-27|2888.32
#2022-06-28|2847.81
#2022-06-29|2831.26
#2022-06-30|2805.32
#2022-07-01|2841.04
#2022-07-04|2840.55
#2022-07-05|2847.23
#2022-07-06|2837.02
#2022-07-07|2885.75
#2022-07-08|2879.63
#2022-07-11|2845.90
#2022-07-12|2828.37
#2022-07-13|2809.93
#2022-07-14|2776.32
#2022-07-15|2849.92
#2022-07-18|2840.71
#2022-07-19|2936.83
#2022-07-20|2964.34
#2022-07-21|2986.51
#2022-07-22|2970.60
#2022-07-25|2973.84
#2022-07-26|2927.95
#2022-07-27|2982.44
#2022-07-28|3057.14
#2022-07-29|3101.70
#2022-08-01|3080.12
#2022-08-02|3047.25
#2022-08-03|3096.10
#2022-08-04|3112.01
#2022-08-05|3107.44
#2022-08-08|3112.33
#2022-08-09|3107.34
#2022-08-10|3185.10
#2022-08-11|3197.83
#2022-08-12|3256.44
#2022-08-15|3263.03
#2022-08-16|3279.04
#2022-08-17|3252.82
#2022-08-18|3257.71
#2022-08-19|3175.82
#2022-08-22|3109.87
#2022-08-23|3108.11
#2022-08-24|3129.33
#2022-08-25|3173.70
#2022-08-26|3065.71
#2022-08-29|3039.91
#2022-08-30|3021.12
#2022-08-31|2998.49
#2022-09-01|3007.64
#2022-09-02|2975.83
#2022-09-05|2975.10
#2022-09-06|2977.02
#2022-09-07|3032.43
#2022-09-08|3076.75
#2022-09-09|3114.06
#2022-09-12|3140.42
#2022-09-13|3017.21
#2022-09-14|3014.12
#2022-09-15|2998.74
#2022-09-16|2966.06
#2022-09-19|2998.06
#2022-09-20|2951.87
#2022-09-21|2899.35
#2022-09-22|2846.07
#2022-09-23|2798.23
#2022-09-26|2758.59
#2022-09-27|2747.13
#2022-09-28|2806.95
#2022-09-29|2756.52
#2022-09-30|2733.38
#2022-10-03|2800.63
#2022-10-04|2912.25
#2022-10-05|2888.58
#2022-10-06|2852.90
#2022-10-07|2768.24
#2022-10-10|2747.20
#2022-10-11|2717.51
#2022-10-12|2704.59
#2022-10-13|2788.38
#2022-10-14|2712.08
#2022-10-17|2773.55
#2022-10-18|2818.83
#2022-10-19|2774.94
#2022-10-20|2734.20
#2022-10-21|2810.70
#2022-10-24|2843.88
#2022-10-25|2913.01
#2022-10-26|2918.81
#2022-10-27|2954.53
#2022-10-28|3028.76
#2022-10-31|2993.62
#2022-11-01|3001.61
#2022-11-02|2964.23
#2022-11-03|2931.15
#2022-11-04|2983.84
#2022-11-07|3019.01
#2022-11-08|3037.93
#2022-11-09|2984.53
#2022-11-10|3180.72
#2022-11-11|3243.33
#2022-11-14|3178.13
#2022-11-15|3200.41
#2022-11-16|3171.17
#2022-11-17|3140.34
#2022-11-18|3157.89
#2022-11-21|3162.34
#2022-11-22|3199.27
#2022-11-23|3215.67
#2022-11-24|3217.99
#2022-11-25|3231.35
#2022-11-28|3174.50
#2022-11-29|3179.90
#2022-11-30|3245.27
#2022-12-01|3242.10
#2022-12-02|3228.12
#2022-12-05|3162.18
#2022-12-06|3126.34
#2022-12-07|3108.86
#2022-12-08|3117.05
#2022-12-09|3109.23
#2022-12-12|3146.67
#2022-12-13|3167.92
#2022-12-14|3122.78
#2022-12-15|3048.30
#2022-12-16|3021.21
#2022-12-19|2999.53
#2022-12-20|3002.59
#2022-12-21|3065.96
#2022-12-22|3026.46
#2022-12-23|3047.39
#2022-12-26|3047.39
#2022-12-27|3032.38
#2022-12-28|3009.67
#2022-12-29|3069.96
#2022-12-30|3054.47
#2023-01-02|3054.47
#2023-01-03|3063.74
#2023-01-04|3111.83
#2023-01-05|3075.85
#2023-01-06|3151.52
#2023-01-09|3168.59
#2023-01-10|3190.57
#2023-01-11|3228.99
#2023-01-12|3245.91
#2023-01-13|3252.81
#2023-01-16|3254.13
#2023-01-17|3249.24
#2023-01-18|3212.10
#2023-01-19|3153.60
#2023-01-20|3211.13
#2023-01-23|3238.91
#2023-01-24|3233.19
#2023-01-25|3236.51
#2023-01-26|3260.42
#2023-01-27|3260.78
#2023-01-30|3234.36
#2023-01-31|3289.76
#2023-02-01|3311.53
#2023-02-02|3340.19
#2023-02-03|3318.76
#2023-02-06|3293.03
#2023-02-07|3333.53
#2023-02-08|3310.30
#2023-02-09|3267.82
#2023-02-10|3287.43
#2023-02-13|3329.10
#2023-02-14|3314.28
#2023-02-15|3320.16
#2023-02-16|3284.88
#2023-02-17|3281.36
#2023-02-20|3281.82
#2023-02-21|3209.84
#2023-02-22|3203.65
#2023-02-23|3207.21
#2023-02-24|3196.21
#2023-02-27|3189.80
#2023-02-28|3190.66
#2023-03-01|3175.77
#2023-03-02|3187.06
#2023-03-03|3239.08
#2023-03-06|3250.22
#2023-03-07|3180.10
#2023-03-08|3192.36
#2023-03-09|3084.49
#2023-03-10|2985.99
#2023-03-13|2937.14
#2023-03-14|3002.37
#2023-03-15|2946.50
#2023-03-16|2984.22
#2023-03-17|2917.32
#2023-03-20|2955.17
#2023-03-21|3028.13
#2023-03-22|2968.15
#2023-03-23|2946.18
#2023-03-24|2942.84
#2023-03-27|2970.80
#2023-03-28|2971.73
#2023-03-29|3014.72
#2023-03-30|3015.40
#2023-03-31|3060.60
#2023-04-03|3051.49
#2023-04-04|3022.99
#2023-04-05|3011.33
#2023-04-06|3021.30
#2023-04-07|3021.30
#2023-04-10|3027.55
#2023-04-11|3053.53
#2023-04-12|3057.88
#2023-04-13|3089.93
#2023-04-14|3105.32
#2023-04-17|3129.27
#2023-04-18|3142.31
#2023-04-19|3152.96
#2023-04-20|3142.81
#2023-04-21|3135.49
#2023-04-24|3128.65
#2023-04-25|3067.46
#2023-04-26|3034.35
#2023-04-27|3092.16
#2023-04-28|3127.16
#2023-05-01|3114.70
#2023-05-02|3048.45
#2023-05-03|3005.31
#2023-05-04|2965.98
#2023-05-05|3026.58
#2023-05-08|3029.38
#2023-05-09|3024.39
#2023-05-10|3019.02
#2023-05-11|3013.32
#2023-05-12|3007.30
#2023-05-15|3028.51
#2023-05-16|3001.03
#2023-05-17|3048.99
#2023-05-18|3070.32
#2023-05-19|3063.06
#2023-05-22|3075.91
#2023-05-23|3038.51
#2023-05-24|3001.89
#2023-05-25|3016.46
#2023-05-26|3045.74
#2023-05-29|3045.45
#2023-05-30|3056.64
#2023-05-31|3034.78
#2023-06-01|3055.77
#2023-06-02|3125.23
#2023-06-05|3112.43
#2023-06-06|3148.36
#2023-06-07|3163.69
#2023-06-08|3176.96
#2023-06-09|3177.85
#2023-06-12|3166.87
#2023-06-13|3202.18
#2023-06-14|3207.79
#2023-06-15|3254.03
#2023-06-16|3228.46
#2023-06-19|3226.40
#2023-06-20|3206.91
#2023-06-21|3192.64
#2023-06-22|3160.97
#2023-06-23|3143.38
#2023-06-26|3138.16
#2023-06-27|3176.77
#2023-06-28|3178.29
#2023-06-29|3212.78
#2023-06-30|3236.88
#2023-07-03|3254.77
#2023-07-04|3253.65
#2023-07-05|3234.71
#2023-07-06|3199.16
#2023-07-07|3210.22
#2023-07-10|3226.52
#2023-07-11|3261.43
#2023-07-12|3296.67
#2023-07-13|3338.45
#2023-07-14|3313.36
#2023-07-17|3330.67
#2023-07-18|3394.45
#2023-07-19|3404.76
#2023-07-20|3424.76
#2023-07-21|3416.52
#2023-07-24|3436.72
#2023-07-25|3430.45
#2023-07-26|3445.79
#2023-07-27|3399.90
#2023-07-28|3411.32
#2023-07-31|3424.04
#2023-08-01|3419.80
#2023-08-02|3384.18
#2023-08-03|3382.68
#2023-08-04|3372.70
#2023-08-07|3430.07
#2023-08-08|3408.70
#2023-08-09|3376.64
#2023-08-10|3382.12
#2023-08-11|3379.88
#2023-08-14|3369.99
#2023-08-15|3322.23
#2023-08-16|3311.05
#2023-08-17|3294.46
#2023-08-18|3293.61
#2023-08-21|3286.57
#2023-08-22|3258.92
#2023-08-23|3305.46
#2023-08-24|3294.71
#2023-08-25|3306.51
#2023-08-28|3327.72
#2023-08-29|3366.36
#2023-08-30|3378.05
#2023-08-31|3376.41
#2023-09-01|3394.04
#2023-09-04|3393.80
#2023-09-05|3373.54
#2023-09-06|3364.71
#2023-09-07|3370.03
#2023-09-08|3390.46
#2023-09-11|3402.65
#2023-09-12|3416.57
#2023-09-13|3421.84
#2023-09-14|3460.16
#2023-09-15|3437.65
#2023-09-18|3443.88
#2023-09-19|3434.49
#2023-09-20|3404.48
#2023-09-21|3333.75
#2023-09-22|3310.27
#2023-09-25|3314.48
#2023-09-26|3267.17
#2023-09-27|3258.87
#2023-09-28|3281.84
#2023-09-29|3250.80
#2023-10-02|3220.59
#2023-10-03|3151.22
#2023-10-04|3176.73
#2023-10-05|3190.61
#2023-10-06|3223.43
#2023-10-09|3224.98
#2023-10-10|3249.03
#2023-10-11|3255.18
#2023-10-12|3216.79
#2023-10-13|3199.57
#2023-10-16|3234.20
#2023-10-17|3242.26
#2023-10-18|3169.30
#2023-10-19|3124.42
#2023-10-20|3094.75
#2023-10-23|3086.49
#2023-10-24|3099.02
#2023-10-25|3067.99
#2023-10-26|3078.21
#2023-10-27|3022.91
#2023-10-30|3071.08
#2023-10-31|3094.61
#2023-11-01|3127.36
#2023-11-02|3213.14
#2023-11-03|3266.39
#2023-11-06|3238.52
#2023-11-07|3237.76
#2023-11-08|3244.75
#2023-11-09|3241.54
#2023-11-10|3272.06
#2023-11-13|3267.30
#2023-11-14|3343.17
#2023-11-15|3364.00
#2023-11-16|3370.42
#2023-11-17|3384.17
#2023-11-20|3403.66
#2023-11-21|3398.24
#2023-11-22|3415.72
#2023-11-23|3416.11
#2023-11-24|3426.63
#2023-11-27|3415.58
#2023-11-28|3416.79
#2023-11-29|3452.31
#2023-11-30|3474.64
#2023-12-01|3503.36
#2023-12-04|3507.89
#2023-12-05|3488.92
#2023-12-06|3459.35
#2023-12-07|3470.36
#2023-12-08|3493.87
#2023-12-11|3523.02
#2023-12-12|3546.85
#2023-12-13|3615.96
#2023-12-14|3681.53
#2023-12-15|3666.95
#2023-12-18|3669.77
#2023-12-19|3702.70
#2023-12-20|3640.15
#2023-12-21|3674.37
#2023-12-22|3689.85
#2023-12-25|3689.85
#2023-12-26|3704.13
#2023-12-27|3727.25
#2023-12-28|3736.42
#2023-12-29|3714.46
#2024-01-01|3714.46
#2024-01-02|3700.38
#2024-01-03|3659.64
#2024-01-04|3661.36
#2024-01-05|3669.85
#2024-01-08|3704.54
#2024-01-09|3673.51
#2024-01-10|3682.88
#2024-01-11|3654.51
#2024-01-12|3655.25
#2024-01-15|3655.12
#2024-01-16|3631.53
#2024-01-17|3613.09
#2024-01-18|3624.37
#2024-01-19|3673.17
#2024-01-22|3690.71
#2024-01-23|3696.16
#2024-01-24|3709.61
#2024-01-25|3741.81
#2024-01-26|3753.25
#2024-01-29|3763.81
#2024-01-30|3789.40
#2024-01-31|3740.01
#2024-02-01|3760.54
#2024-02-02|3784.34
#2024-02-05|3750.22
#2024-02-06|3772.16
#2024-02-07|3808.82
#2024-02-08|3812.03
#2024-02-09|3834.81
#2024-02-12|3848.55
#2024-02-13|3769.53
#2024-02-14|3810.36
#2024-02-15|3858.39
#2024-02-16|3861.51
#2024-02-19|3861.35
#2024-02-20|3849.93
#2024-02-21|3857.45
#2024-02-22|3913.08
#2024-02-23|3923.18
#2024-02-26|3897.59
#2024-02-27|3903.52
#2024-02-28|3922.75
#2024-02-29|3923.78
#2024-03-01|3922.22
#2024-03-04|3934.94
#2024-03-05|3908.10
#2024-03-06|3919.52
#2024-03-07|3923.16
#2024-03-08|3930.99
#2024-03-11|3926.96
#2024-03-12|3935.31
#2024-03-13|3953.98
#2024-03-14|3916.56
#2024-03-15|3921.79
#2024-03-18|3917.93
#2024-03-19|3939.77
#2024-03-20|3998.98
#2024-03-21|4047.39
#2024-03-22|3997.40
#2024-03-25|3995.72
#2024-03-26|3997.20
#2024-03-27|4042.27
#2024-03-28|4066.19
#2024-03-29|4066.19
#2024-04-01|4043.24
#2024-04-02|4010.02
#2024-04-03|4025.47
#2024-04-04|3986.19
#2024-04-05|4012.01
#2024-04-08|4030.45
#2024-04-09|4022.51
#2024-04-10|3952.34
#2024-04-11|3940.56
#2024-04-12|3879.47
#2024-04-15|3847.07
#2024-04-16|3831.48
#2024-04-17|3844.37
#2024-04-18|3848.00
#2024-04-19|3868.65
#2024-04-22|3926.40
#2024-04-23|3945.43
#2024-04-24|3930.91
#2024-04-25|3907.25
#2024-04-26|3917.78
#2024-04-29|3905.20
#2024-04-30|3852.27
#2024-05-01|3868.74
#2024-05-02|3906.36
#2024-05-03|3926.15
#2024-05-06|3976.36
#2024-05-07|3983.67
#2024-05-08|3985.36
#2024-05-09|4021.64
#2024-05-10|4030.50
#2024-05-13|4012.42
#2024-05-14|4044.18
#2024-05-15|4102.44
#2024-05-16|4083.33
#2024-05-17|4110.44
#2024-05-20|4093.32
#2024-05-21|4112.38
#2024-05-22|4093.16
#2024-05-23|4024.59
#2024-05-24|4059.86
#2024-05-27|4059.18
#2024-05-28|4012.96
#2024-05-29|3968.83
#2024-05-30|3995.69
#2024-05-31|4032.66
#2024-06-03|4029.88
#2024-06-04|4007.09
#2024-06-05|4036.93
#2024-06-06|4021.68
#2024-06-07|4004.38
#2024-06-10|4017.52
#2024-06-11|3986.92
#2024-06-12|4025.23
#2024-06-13|3993.11
#2024-06-14|3981.23
#2024-06-17|4005.14
#2024-06-18|4019.39
#2024-06-19|4016.56
#2024-06-20|4031.78
#2024-06-21|4020.19
#2024-06-24|4055.62
#2024-06-25|4042.20
#2024-06-26|4023.38
#2024-06-27|4017.26
#2024-06-28|4020.04
#2024-07-01|4023.88
#2024-07-02|4051.37
#2024-07-03|4057.99
#2024-07-04|4057.05
#2024-07-05|4062.59
#2024-07-08|4047.48
#2024-07-09|4076.35
#2024-07-10|4120.84
#2024-07-11|4165.98
#2024-07-12|4206.21
#2024-07-15|4273.90
#2024-07-16|4307.04
#2024-07-17|4302.87
#2024-07-18|4250.61
#2024-07-19|4221.62
#2024-07-22|4269.63
#2024-07-23|4280.26
#2024-07-24|4219.57
#2024-07-25|4257.51
#2024-07-26|4303.71
#2024-07-29|4289.20
#2024-07-30|4317.06
#2024-07-31|4318.76
#2024-08-01|4247.75
#2024-08-02|4139.42
#2024-08-05|4020.61
#2024-08-06|4086.37
#2024-08-07|4081.67
#2024-08-08|4155.74
#2024-08-09|4171.52
#2024-08-12|4143.72
#2024-08-13|4192.10
#2024-08-14|4251.64
#2024-08-15|4279.09
#2024-08-16|4300.38
#2024-08-19|4324.39
#2024-08-20|4302.15
#2024-08-21|4306.20
#2024-08-22|4313.97
#2024-08-23|4374.26
#2024-08-26|4385.28
#2024-08-27|4409.45
#2024-08-28|4409.39
#2024-08-29|4433.09
#2024-08-30|4481.11
#2024-09-02|4480.81
#2024-09-03|4413.52
#2024-09-04|4416.48
#2024-09-05|4373.98
#2024-09-06|4306.79
#2024-09-09|4345.37
#2024-09-10|4334.00
#2024-09-11|4322.03
#2024-09-12|4336.68
#2024-09-13|4354.39
#2024-09-16|4413.31
#2024-09-17|4435.14
#2024-09-18|4434.54
#2024-09-19|4500.11
#2024-09-20|4487.18
#2024-09-23|4487.04
#2024-09-24|4486.29
#2024-09-25|4458.83
#2024-09-26|4478.83
#2024-09-27|4500.52
#2024-09-30|4507.93
#2024-10-01|4483.18
#2024-10-02|4496.68
#2024-10-03|4478.21
#2024-10-04|4539.16
#2024-10-07|4487.27
#2024-10-08|4511.72
#2024-10-09|4551.60
#2024-10-10|4535.77
#2024-10-11|4607.86
#2024-10-14|4641.60
#2024-10-15|4676.14
#2024-10-16|4730.12
#2024-10-17|4742.19
#2024-10-18|4765.21
#2024-10-21|4734.18
#2024-10-22|4703.27
#2024-10-23|4685.76
#2024-10-24|4701.83
#2024-10-25|4649.13
#2024-10-28|4701.22
#2024-10-29|4685.29
#2024-10-30|4678.14
#2024-10-31|4610.47
#2024-11-01|4614.93
#2024-11-04|4584.20
#2024-11-05|4651.88
#2024-11-06|4906.06
#2024-11-07|4851.10
#2024-11-08|4897.75
#2024-11-11|4997.15
#2024-11-12|4962.68
#2024-11-13|4956.83
#2024-11-14|4952.17
#2024-11-15|4965.04
#2024-11-18|4989.41
#2024-11-19|4972.89
#2024-11-20|4964.37
#2024-11-21|5023.32
#2024-11-22|5072.54
#2024-11-25|5096.47
#2024-11-26|5103.49
#2024-11-27|5122.67
#2024-11-28|5121.24
#2024-11-29|5131.05
#2024-12-02|5083.21
#2024-12-03|5060.36
#2024-12-04|5064.44
#2024-12-05|5068.93
#2024-12-06|5076.47
#2024-12-09|5013.87
#2024-12-10|5008.26
#2024-12-11|5040.47
#2024-12-12|5020.56
#2024-12-13|4989.13
#2024-12-16|4993.79
#2024-12-17|4944.96
#2024-12-18|4772.88
#2024-12-19|4771.43
#2024-12-20|4834.80
#2024-12-23|4855.46
#2024-12-24|4919.52
#2024-12-25|4919.52
#2024-12-26|4928.12
#2024-12-27|4883.05
#2024-12-30|4835.46
#2024-12-31|4831.54
#2025-01-01|4831.54
#2025-01-02|4830.08
#2025-01-03|4876.28
#2025-01-06|4864.94
#2025-01-07|4814.37
#2025-01-08|4836.08
#2025-01-09|4835.81
#2025-01-10|4694.66
#2025-01-13|4704.70
#2025-01-14|4762.39
#2025-01-15|4905.00
#2025-01-16|4966.85
#2025-01-17|5021.95
#2025-01-20|5021.71
#2025-01-21|5078.00
#2025-01-22|5057.89
#2025-01-23|5091.78
#2025-01-24|5118.38
#2025-01-27|5124.25
#2025-01-28|5143.22
#2025-01-29|5137.99
#2025-01-30|5181.40
#2025-01-31|5152.46
#2025-02-03|5085.68
#2025-02-04|5061.35
#2025-02-05|5110.33
#2025-02-06|5146.39
#2025-02-07|5114.21
#2025-02-10|5079.75
#2025-02-11|5074.11
#2025-02-12|5056.12
#2025-02-13|5130.66
#2025-02-14|5138.35
#2025-02-17|5137.95
#2025-02-18|5168.50
#2025-02-19|5162.11
#2025-02-20|5093.08
#2025-02-21|5013.43
#2025-02-24|5042.82
#2025-02-25|5016.22
#2025-02-26|5012.36
#2025-02-27|5009.38
#2025-02-28|5121.12
#2025-03-03|5048.50
#2025-03-04|4868.49
#2025-03-05|4931.31
#2025-03-06|4829.97
#2025-03-07|4797.54
#2025-03-10|4664.74
#2025-03-11|4658.55
#2025-03-12|4685.04
#2025-03-13|4649.51
#2025-03-14|4766.16
#2025-03-17|4861.00
#2025-03-18|4849.91
#2025-03-19|4911.82
#2025-03-20|4922.20
#2025-03-21|4894.89
#2025-03-24|4992.31
#2025-03-25|5018.12
#2025-03-26|4980.81
#2025-03-27|4948.03
#2025-03-28|4843.58
#2025-03-31|4878.66
#2025-04-01|4897.77
#2025-04-02|4967.61
#2025-04-03|4697.40
#2025-04-04|4363.08
#2025-04-07|4345.18
#2025-04-08|4319.07
#2025-04-09|4685.61
#2025-04-10|4546.98
#2025-04-11|4627.40
#2025-04-14|4685.70
#2025-04-15|4700.60
#2025-04-16|4601.12
#2025-04-17|4634.22
#2025-04-18|4634.22
#2025-04-21|4514.69
#2025-04-22|4661.33
#2025-04-23|4723.28
#2025-04-24|4827.04
#2025-04-25|4830.54
#2025-04-28|4840.48
#2025-04-29|4882.07
#2025-04-30|4881.99
#2025-05-01|4881.59
#2025-05-02|4980.81
#2025-05-05|4887.18
#2025-05-06|4865.57
#2025-05-07|4920.51
#2025-05-08|4960.83
#2025-05-09|4963.47
#2025-05-12|5063.86
#2025-05-13|5100.46
#2025-05-14|5089.02
#2025-05-15|5116.21
#2025-05-16|5162.45
#2025-05-19|5156.52
#2025-05-20|5123.69
#2025-05-21|5031.39
#2025-05-22|5031.09
#2025-05-23|5018.30
#2025-05-26|5024.07
#2025-05-27|5105.46
#2025-05-28|5054.31
#2025-05-29|5066.05
#2025-05-30|5063.58
#2025-06-02|5063.09
#2025-06-03|5058.25
#2025-06-04|5029.11
#2025-06-05|5027.21
#2025-06-06|5086.29
#2025-06-09|5063.34
#2025-06-10|5062.79
#2025-06-11|5068.03
#2025-06-12|5070.03
#2025-06-13|4997.58
#2025-06-16|5062.72
#2025-06-17|5013.01
#2025-06-18|5069.70
#2025-06-19|5067.16
#2025-06-20|5073.39
#2025-06-23|5100.22
#2025-06-24|5200.93
#2025-06-25|5188.84
#2025-06-26|5229.89
#2025-06-27|5255.61
#2025-06-30|5293.94
#2025-07-01|5304.63
#2025-07-02|5319.04
#2025-07-03|5368.47
#2025-07-04|5366.59
#2025-07-07|5324.97
#2025-07-08|5300.57
#2025-07-09|5337.16
#2025-07-10|5386.96
#2025-07-11|5347.54
#2025-07-14|5386.08
#2025-07-15|5297.77
#2025-07-16|5364.39
#2025-07-17|5437.18
#2025-07-18|5445.69
#2025-07-21|5408.09
#2025-07-22|5408.52
#2025-07-23|5467.90
#2025-07-24|5499.12
#2025-07-25|5529.72
#2025-07-28|5503.47
#2025-07-29|5494.18
#2025-07-30|5497.98
#2025-07-31|5471.51
#2025-08-01|5371.18
#2025-08-04|5411.75
#2025-08-05|5406.56
#2025-08-06|5434.38
#2025-08-07|5389.34
#2025-08-08|5421.76
#2025-08-11|5422.86
#2025-08-12|5494.70
#2025-08-13|5499.57
#2025-08-14|5512.07
#2025-08-15|5453.50
#2025-08-18|5446.01
#2025-08-19|5425.52
#2025-08-20|5432.74
#2025-08-21|5418.86
#2025-08-22|5504.65
#2025-08-25|5469.79
#2025-08-26|5510.30
#2025-08-27|5507.25
#2025-08-28|5524.27
#2025-08-29|5521.45
#2025-09-01|5520.86
#2025-09-02|5474.75
#2025-09-03|5455.12
#2025-09-04|5518.91
#2025-09-05|5436.45
#2025-09-08|5467.96
#2025-09-09|5488.12
#2025-09-10|5480.33
#2025-09-11|5583.08
#2025-09-12|5547.05
#2025-09-15|5538.65
#2025-09-16|5532.98
#2025-09-17|5558.81
#2025-09-18|5573.31
#2025-09-19|5592.61
#2025-09-22|5595.75
#2025-09-23|5571.85
#2025-09-24|5508.16
#2025-09-25|5488.20
#2025-09-26|5521.84
#2025-09-29|5572.61
#2025-09-30|5539.49
#2025-10-01|5455.48
#2025-10-02|5469.89
#2025-10-03|5513.84
#2025-10-06|5511.03
#2025-10-07|5508.13
#2025-10-08|5502.84
#2025-10-09|5500.84
#2025-10-10|5342.30
#2025-10-13|5401.06
#2025-10-14|5445.99
#2025-10-15|5460.18
#2025-10-16|5335.36
#2025-10-17|5344.69
#2025-10-20|5413.88
#2025-10-21|5401.10
#2025-10-22|5361.87
#2025-10-23|5369.46
#2025-10-24|5444.89
#2025-10-27|5470.27
#2025-10-28|5441.21
#2025-10-29|5354.58
#2025-10-30|5342.94
#2025-10-31|5361.21
#2025-11-03|5345.99
#2025-11-04|5360.67
#2025-11-05|5390.46
#2025-11-06|5348.73
#2025-11-07|5406.84
#2025-11-10|5428.53
#2025-11-11|5449.35
#2025-11-12|5511.72
#2025-11-13|5424.81
#2025-11-14|5386.67
#2025-11-17|5260.29
#2025-11-18|5264.66
#2025-11-19|5285.09
#2025-11-20|5220.32
#2025-11-21|5264.62
#2025-11-24|5319.49
#2025-11-25|5368.15
#2025-11-26|5431.73
#2025-11-27|5433.55
#2025-11-28|5479.87
#2025-12-01|5423.22
#2025-12-02|5422.22
#2025-12-03|5499.33
#2025-12-04|5520.08
#2025-12-05|5526.52
#2025-12-08|5507.60
#2025-12-09|5534.86
#2025-12-10|5579.35
#2025-12-11|5608.16
#2025-12-12|5566.35
#2025-12-15|5548.97
#2025-12-16|5525.63
#2025-12-17|5520.07
#2025-12-18|5517.53
#2025-12-19|5536.28
#2025-12-22|5616.87
#2025-12-23|5614.65
#2025-12-24|5636.62
#2025-12-25|5636.62
#2025-12-26|5624.23
#2025-12-29|5612.76
#2025-12-30|5587.35
#2025-12-31|5546.96
#2026-01-01|5546.96
#2026-01-02|5585.98
#2026-01-05|5732.26
#2026-01-06|5749.47
#2026-01-07|5645.70
#2026-01-08|5668.76
#2026-01-09|5672.83
#2026-01-12|5691.50
#2026-01-13|5653.00
#2026-01-14|5675.05
#2026-01-15|5719.60
#2026-01-16|5719.65
#2026-01-19|5716.18
#2026-01-20|5550.88
#2026-01-21|5592.02
#2026-01-22|5621.66
#2026-01-23|5541.84
#2026-01-26|5562.93
#2026-01-27|5517.28
#2026-01-28|5517.08
#2026-01-29|5514.54
#2026-01-30|5505.18
#2026-02-02|5529.60
#2026-02-03|5389.54
#2026-02-04|5419.98
#2026-02-05|5311.04
#2026-02-06|5418.11
#2026-02-09|5461.01
#2026-02-10|5385.56
#2026-02-11|5292.01
#2026-02-12|5206.85
#2026-02-13|5251.81
#2026-02-16|5251.95
#2026-02-17|5268.57
#2026-02-18|5318.46
#2026-02-19|5252.96
#2026-02-20|5264.23
#2026-02-23|5124.73
#2026-02-24|5184.33
#2026-02-25|5265.82
#2026-02-26|5334.40
#2026-02-27|5212.99
#2026-03-02|5175.70
#2026-03-03|5148.34
#2026-03-04|5210.53
#2026-03-05|5213.96
#2026-03-06|5134.09
#2026-03-09|5129.19
#2026-03-10|5093.63
#2026-03-11|5053.14
#2026-03-12|4952.08
#2026-03-13|4963.31
#2026-03-16|5003.12
#2026-03-17|5062.18
#2026-03-18|5014.00
#2026-03-19|5006.71
#2026-03-20|4987.62
#2026-03-23|5026.09
#2026-03-24|4990.60
#2026-03-25|4988.26
#2026-03-26|4957.64
#2026-03-27|4854.08
#2026-03-30|4903.05
#2026-03-31|5011.10
#2026-04-01|5011.28
#2026-04-02|5029.60