Table Data - Nasdaq N America Financial Services Large Mid Cap Total Return Index
| Title | Nasdaq N America Financial Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA3020LMT |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:53 PM CDT |
| Notes | For more information about this series, see: NQNA3020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 471.03 |
| 2001-04-02 | 465.11 |
| 2001-04-03 | 445.39 |
| 2001-04-04 | 430.60 |
| 2001-04-05 | 464.82 |
| 2001-04-06 | 453.95 |
| 2001-04-09 | 454.96 |
| 2001-04-10 | 476.31 |
| 2001-04-11 | 486.58 |
| 2001-04-12 | 495.87 |
| 2001-04-13 | . |
| 2001-04-16 | 485.83 |
| 2001-04-17 | 492.27 |
| 2001-04-18 | 537.11 |
| 2001-04-19 | 532.20 |
| 2001-04-20 | 523.55 |
| 2001-04-23 | 510.48 |
| 2001-04-24 | 505.72 |
| 2001-04-25 | 510.29 |
| 2001-04-26 | 517.46 |
| 2001-04-27 | 530.84 |
| 2001-04-30 | 518.35 |
| 2001-05-01 | 523.53 |
| 2001-05-02 | 539.74 |
| 2001-05-03 | 532.58 |
| 2001-05-04 | 543.54 |
| 2001-05-07 | 538.45 |
| 2001-05-08 | 530.21 |
| 2001-05-09 | 527.55 |
| 2001-05-10 | 531.73 |
| 2001-05-11 | 525.24 |
| 2001-05-14 | 529.62 |
| 2001-05-15 | 533.31 |
| 2001-05-16 | 555.38 |
| 2001-05-17 | 554.87 |
| 2001-05-18 | 548.01 |
| 2001-05-21 | 566.01 |
| 2001-05-22 | 576.32 |
| 2001-05-23 | 560.86 |
| 2001-05-24 | 561.34 |
| 2001-05-25 | 552.83 |
| 2001-05-28 | . |
| 2001-05-29 | 544.28 |
| 2001-05-30 | 532.67 |
| 2001-05-31 | 536.38 |
| 2001-06-01 | 536.18 |
| 2001-06-04 | 540.59 |
| 2001-06-05 | 547.95 |
| 2001-06-06 | 539.57 |
| 2001-06-07 | 540.18 |
| 2001-06-08 | 535.09 |
| 2001-06-11 | 528.11 |
| 2001-06-12 | 523.71 |
| 2001-06-13 | 516.02 |
| 2001-06-14 | 501.24 |
| 2001-06-15 | 502.47 |
| 2001-06-18 | 498.62 |
| 2001-06-19 | 504.39 |
| 2001-06-20 | 508.61 |
| 2001-06-21 | 530.17 |
| 2001-06-22 | 527.89 |
| 2001-06-25 | 521.66 |
| 2001-06-26 | 510.00 |
| 2001-06-27 | 505.53 |
| 2001-06-28 | 513.64 |
| 2001-06-29 | 513.64 |
| 2001-07-02 | 516.10 |
| 2001-07-03 | 515.70 |
| 2001-07-04 | . |
| 2001-07-05 | 512.94 |
| 2001-07-06 | 498.26 |
| 2001-07-09 | 496.24 |
| 2001-07-10 | 486.54 |
| 2001-07-11 | 482.56 |
| 2001-07-12 | 503.20 |
| 2001-07-13 | 509.00 |
| 2001-07-16 | 495.96 |
| 2001-07-17 | 503.65 |
| 2001-07-18 | 497.01 |
| 2001-07-19 | 492.80 |
| 2001-07-20 | 492.02 |
| 2001-07-23 | 488.90 |
| 2001-07-24 | 482.23 |
| 2001-07-25 | 485.97 |
| 2001-07-26 | 493.45 |
| 2001-07-27 | 500.17 |
| 2001-07-30 | 496.85 |
| 2001-07-31 | 500.10 |
| 2001-08-01 | 512.77 |
| 2001-08-02 | 514.96 |
| 2001-08-03 | 514.68 |
| 2001-08-06 | 506.07 |
| 2001-08-07 | 506.50 |
| 2001-08-08 | 494.85 |
| 2001-08-09 | 488.18 |
| 2001-08-10 | 489.05 |
| 2001-08-13 | 490.46 |
| 2001-08-14 | 490.34 |
| 2001-08-15 | 486.59 |
| 2001-08-16 | 479.95 |
| 2001-08-17 | 468.66 |
| 2001-08-20 | 476.66 |
| 2001-08-21 | 465.29 |
| 2001-08-22 | 472.67 |
| 2001-08-23 | 470.88 |
| 2001-08-24 | 482.72 |
| 2001-08-27 | 479.61 |
| 2001-08-28 | 468.46 |
| 2001-08-29 | 465.39 |
| 2001-08-30 | 456.26 |
| 2001-08-31 | 461.31 |
| 2001-09-03 | . |
| 2001-09-04 | 452.34 |
| 2001-09-05 | 449.30 |
| 2001-09-06 | 435.21 |
| 2001-09-07 | 420.59 |
| 2001-09-10 | 425.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 384.53 |
| 2001-09-18 | 373.49 |
| 2001-09-19 | 363.33 |
| 2001-09-20 | 348.66 |
| 2001-09-21 | 349.75 |
| 2001-09-24 | 371.22 |
| 2001-09-25 | 371.64 |
| 2001-09-26 | 372.51 |
| 2001-09-27 | 375.24 |
| 2001-09-28 | 392.88 |
| 2001-10-01 | 391.38 |
| 2001-10-02 | 394.15 |
| 2001-10-03 | 408.71 |
| 2001-10-04 | 407.57 |
| 2001-10-05 | 397.90 |
| 2001-10-08 | 390.13 |
| 2001-10-09 | 399.01 |
| 2001-10-10 | 407.59 |
| 2001-10-11 | 417.77 |
| 2001-10-12 | 407.98 |
| 2001-10-15 | 410.67 |
| 2001-10-16 | 413.58 |
| 2001-10-17 | 410.37 |
| 2001-10-18 | 408.00 |
| 2001-10-19 | 398.23 |
| 2001-10-22 | 408.63 |
| 2001-10-23 | 408.52 |
| 2001-10-24 | 403.61 |
| 2001-10-25 | 411.50 |
| 2001-10-26 | 413.99 |
| 2001-10-29 | 404.05 |
| 2001-10-30 | 398.24 |
| 2001-10-31 | 391.68 |
| 2001-11-01 | 400.59 |
| 2001-11-02 | 405.49 |
| 2001-11-05 | 414.89 |
| 2001-11-06 | 423.86 |
| 2001-11-07 | 432.19 |
| 2001-11-08 | 432.87 |
| 2001-11-09 | 433.38 |
| 2001-11-12 | 432.60 |
| 2001-11-13 | 446.92 |
| 2001-11-14 | 455.69 |
| 2001-11-15 | 451.94 |
| 2001-11-16 | 443.55 |
| 2001-11-19 | 455.03 |
| 2001-11-20 | 450.11 |
| 2001-11-21 | 446.96 |
| 2001-11-22 | . |
| 2001-11-23 | 456.69 |
| 2001-11-26 | 463.61 |
| 2001-11-27 | 458.82 |
| 2001-11-28 | 441.24 |
| 2001-11-29 | 444.42 |
| 2001-11-30 | 441.27 |
| 2001-12-03 | 429.84 |
| 2001-12-04 | 438.05 |
| 2001-12-05 | 455.50 |
| 2001-12-06 | 463.35 |
| 2001-12-07 | 458.90 |
| 2001-12-10 | 452.49 |
| 2001-12-11 | 455.67 |
| 2001-12-12 | 451.14 |
| 2001-12-13 | 445.07 |
| 2001-12-14 | 439.71 |
| 2001-12-17 | 441.45 |
| 2001-12-18 | 446.88 |
| 2001-12-19 | 458.23 |
| 2001-12-20 | 452.97 |
| 2001-12-21 | 451.41 |
| 2001-12-24 | 452.07 |
| 2001-12-25 | . |
| 2001-12-26 | 454.11 |
| 2001-12-27 | 458.17 |
| 2001-12-28 | 466.66 |
| 2001-12-31 | 462.25 |
| 2002-01-01 | . |
| 2002-01-02 | 460.38 |
| 2002-01-03 | 469.19 |
| 2002-01-04 | 487.43 |
| 2002-01-07 | 484.91 |
| 2002-01-08 | 478.25 |
| 2002-01-09 | 481.06 |
| 2002-01-10 | 482.27 |
| 2002-01-11 | 476.67 |
| 2002-01-14 | 468.04 |
| 2002-01-15 | 475.56 |
| 2002-01-16 | 466.47 |
| 2002-01-17 | 473.87 |
| 2002-01-18 | 469.67 |
| 2002-01-21 | . |
| 2002-01-22 | 464.24 |
| 2002-01-23 | 461.15 |
| 2002-01-24 | 461.74 |
| 2002-01-25 | 466.04 |
| 2002-01-28 | 460.72 |
| 2002-01-29 | 437.80 |
| 2002-01-30 | 443.77 |
| 2002-01-31 | 457.03 |
| 2002-02-01 | 450.95 |
| 2002-02-04 | 431.81 |
| 2002-02-05 | 428.15 |
| 2002-02-06 | 421.73 |
| 2002-02-07 | 423.58 |
| 2002-02-08 | 439.03 |
| 2002-02-11 | 441.89 |
| 2002-02-12 | 436.96 |
| 2002-02-13 | 444.34 |
| 2002-02-14 | 447.42 |
| 2002-02-15 | 435.59 |
| 2002-02-18 | . |
| 2002-02-19 | 421.60 |
| 2002-02-20 | 428.47 |
| 2002-02-21 | 422.34 |
| 2002-02-22 | 421.68 |
| 2002-02-25 | 434.79 |
| 2002-02-26 | 435.07 |
| 2002-02-27 | 437.07 |
| 2002-02-28 | 439.78 |
| 2002-03-01 | 448.83 |
| 2002-03-04 | 472.82 |
| 2002-03-05 | 478.52 |
| 2002-03-06 | 487.12 |
| 2002-03-07 | 482.04 |
| 2002-03-08 | 489.49 |
| 2002-03-11 | 493.33 |
| 2002-03-12 | 491.56 |
| 2002-03-13 | 484.14 |
| 2002-03-14 | 484.02 |
| 2002-03-15 | 494.13 |
| 2002-03-18 | 493.94 |
| 2002-03-19 | 500.70 |
| 2002-03-20 | 492.04 |
| 2002-03-21 | 490.49 |
| 2002-03-22 | 489.25 |
| 2002-03-25 | 479.30 |
| 2002-03-26 | 484.81 |
| 2002-03-27 | 490.45 |
| 2002-03-28 | 491.41 |
| 2002-03-29 | . |
| 2002-04-01 | 486.86 |
| 2002-04-02 | 484.40 |
| 2002-04-03 | 478.00 |
| 2002-04-04 | 479.73 |
| 2002-04-05 | 482.25 |
| 2002-04-08 | 482.50 |
| 2002-04-09 | 482.56 |
| 2002-04-10 | 483.24 |
| 2002-04-11 | 464.86 |
| 2002-04-12 | 470.61 |
| 2002-04-15 | 467.76 |
| 2002-04-16 | 480.99 |
| 2002-04-17 | 480.84 |
| 2002-04-18 | 481.97 |
| 2002-04-19 | 485.75 |
| 2002-04-22 | 476.11 |
| 2002-04-23 | 473.24 |
| 2002-04-24 | 464.34 |
| 2002-04-25 | 453.83 |
| 2002-04-26 | 451.75 |
| 2002-04-29 | 444.60 |
| 2002-04-30 | 447.98 |
| 2002-05-01 | 450.78 |
| 2002-05-02 | 454.54 |
| 2002-05-03 | 449.68 |
| 2002-05-06 | 435.13 |
| 2002-05-07 | 434.93 |
| 2002-05-08 | 458.23 |
| 2002-05-09 | 452.64 |
| 2002-05-10 | 443.67 |
| 2002-05-13 | 452.55 |
| 2002-05-14 | 465.24 |
| 2002-05-15 | 465.76 |
| 2002-05-16 | 467.02 |
| 2002-05-17 | 469.93 |
| 2002-05-20 | 460.66 |
| 2002-05-21 | 455.61 |
| 2002-05-22 | 453.79 |
| 2002-05-23 | 458.58 |
| 2002-05-24 | 454.46 |
| 2002-05-27 | . |
| 2002-05-28 | 448.87 |
| 2002-05-29 | 447.97 |
| 2002-05-30 | 442.64 |
| 2002-05-31 | 446.61 |
| 2002-06-03 | 433.68 |
| 2002-06-04 | 429.66 |
| 2002-06-05 | 439.42 |
| 2002-06-06 | 432.34 |
| 2002-06-07 | 430.51 |
| 2002-06-10 | 431.82 |
| 2002-06-11 | 420.85 |
| 2002-06-12 | 417.39 |
| 2002-06-13 | 407.81 |
| 2002-06-14 | 409.46 |
| 2002-06-17 | 427.79 |
| 2002-06-18 | 428.89 |
| 2002-06-19 | 421.25 |
| 2002-06-20 | 412.94 |
| 2002-06-21 | 407.52 |
| 2002-06-24 | 410.10 |
| 2002-06-25 | 407.01 |
| 2002-06-26 | 400.71 |
| 2002-06-27 | 413.53 |
| 2002-06-28 | 415.73 |
| 2002-07-01 | 407.60 |
| 2002-07-02 | 399.60 |
| 2002-07-03 | 396.30 |
| 2002-07-04 | . |
| 2002-07-05 | 413.77 |
| 2002-07-08 | 409.31 |
| 2002-07-09 | 395.72 |
| 2002-07-10 | 383.83 |
| 2002-07-11 | 387.32 |
| 2002-07-12 | 390.03 |
| 2002-07-15 | 383.60 |
| 2002-07-16 | 381.33 |
| 2002-07-17 | 371.98 |
| 2002-07-18 | 364.39 |
| 2002-07-19 | 354.50 |
| 2002-07-22 | 336.59 |
| 2002-07-23 | 324.99 |
| 2002-07-24 | 346.19 |
| 2002-07-25 | 340.85 |
| 2002-07-26 | 345.56 |
| 2002-07-29 | 368.32 |
| 2002-07-30 | 372.21 |
| 2002-07-31 | 373.91 |
| 2002-08-01 | 364.60 |
| 2002-08-02 | 352.41 |
| 2002-08-05 | 333.63 |
| 2002-08-06 | 345.55 |
| 2002-08-07 | 349.91 |
| 2002-08-08 | 370.01 |
| 2002-08-09 | 377.02 |
| 2002-08-12 | 373.06 |
| 2002-08-13 | 366.28 |
| 2002-08-14 | 383.53 |
| 2002-08-15 | 391.99 |
| 2002-08-16 | 387.56 |
| 2002-08-19 | 400.02 |
| 2002-08-20 | 394.19 |
| 2002-08-21 | 396.88 |
| 2002-08-22 | 403.05 |
| 2002-08-23 | 394.83 |
| 2002-08-26 | 400.27 |
| 2002-08-27 | 393.65 |
| 2002-08-28 | 384.34 |
| 2002-08-29 | 386.25 |
| 2002-08-30 | 386.31 |
| 2002-09-02 | . |
| 2002-09-03 | 364.65 |
| 2002-09-04 | 377.23 |
| 2002-09-05 | 369.06 |
| 2002-09-06 | 375.98 |
| 2002-09-09 | 383.75 |
| 2002-09-10 | 383.70 |
| 2002-09-11 | 384.14 |
| 2002-09-12 | 373.41 |
| 2002-09-13 | 377.76 |
| 2002-09-16 | 377.35 |
| 2002-09-17 | 363.35 |
| 2002-09-18 | 359.62 |
| 2002-09-19 | 343.12 |
| 2002-09-20 | 345.43 |
| 2002-09-23 | 340.20 |
| 2002-09-24 | 336.09 |
| 2002-09-25 | 345.74 |
| 2002-09-26 | 354.55 |
| 2002-09-27 | 342.84 |
| 2002-09-30 | 340.63 |
| 2002-10-01 | 355.46 |
| 2002-10-02 | 341.50 |
| 2002-10-03 | 325.76 |
| 2002-10-04 | 313.08 |
| 2002-10-07 | 299.68 |
| 2002-10-08 | 313.66 |
| 2002-10-09 | 298.17 |
| 2002-10-10 | 315.94 |
| 2002-10-11 | 332.83 |
| 2002-10-14 | 338.95 |
| 2002-10-15 | 363.94 |
| 2002-10-16 | 350.60 |
| 2002-10-17 | 367.74 |
| 2002-10-18 | 367.38 |
| 2002-10-21 | 376.15 |
| 2002-10-22 | 371.16 |
| 2002-10-23 | 371.89 |
| 2002-10-24 | 364.24 |
| 2002-10-25 | 375.10 |
| 2002-10-28 | 374.74 |
| 2002-10-29 | 372.15 |
| 2002-10-30 | 376.24 |
| 2002-10-31 | 375.42 |
| 2002-11-01 | 381.97 |
| 2002-11-04 | 390.91 |
| 2002-11-05 | 389.80 |
| 2002-11-06 | 393.57 |
| 2002-11-07 | 380.93 |
| 2002-11-08 | 376.58 |
| 2002-11-11 | 369.29 |
| 2002-11-12 | 372.73 |
| 2002-11-13 | 372.48 |
| 2002-11-14 | 389.01 |
| 2002-11-15 | 395.20 |
| 2002-11-18 | 388.86 |
| 2002-11-19 | 389.28 |
| 2002-11-20 | 401.35 |
| 2002-11-21 | 417.38 |
| 2002-11-22 | 415.55 |
| 2002-11-25 | 415.79 |
| 2002-11-26 | 401.43 |
| 2002-11-27 | 414.09 |
| 2002-11-28 | . |
| 2002-11-29 | 410.57 |
| 2002-12-02 | 411.42 |
| 2002-12-03 | 405.99 |
| 2002-12-04 | 401.80 |
| 2002-12-05 | 393.55 |
| 2002-12-06 | 396.03 |
| 2002-12-09 | 384.12 |
| 2002-12-10 | 388.84 |
| 2002-12-11 | 387.41 |
| 2002-12-12 | 388.82 |
| 2002-12-13 | 381.79 |
| 2002-12-16 | 393.78 |
| 2002-12-17 | 391.87 |
| 2002-12-18 | 383.70 |
| 2002-12-19 | 378.68 |
| 2002-12-20 | 388.61 |
| 2002-12-23 | 386.97 |
| 2002-12-24 | 382.50 |
| 2002-12-25 | . |
| 2002-12-26 | 383.27 |
| 2002-12-27 | 373.62 |
| 2002-12-30 | 375.21 |
| 2002-12-31 | 373.99 |
| 2003-01-01 | . |
| 2003-01-02 | 389.30 |
| 2003-01-03 | 390.03 |
| 2003-01-06 | 402.13 |
| 2003-01-07 | 398.95 |
| 2003-01-08 | 392.75 |
| 2003-01-09 | 402.91 |
| 2003-01-10 | 404.11 |
| 2003-01-13 | 404.78 |
| 2003-01-14 | 406.33 |
| 2003-01-15 | 399.32 |
| 2003-01-16 | 396.18 |
| 2003-01-17 | 391.83 |
| 2003-01-20 | . |
| 2003-01-21 | 380.43 |
| 2003-01-22 | 370.29 |
| 2003-01-23 | 372.45 |
| 2003-01-24 | 359.05 |
| 2003-01-27 | 354.09 |
| 2003-01-28 | 363.08 |
| 2003-01-29 | 363.15 |
| 2003-01-30 | 355.46 |
| 2003-01-31 | 360.70 |
| 2003-02-03 | 363.37 |
| 2003-02-04 | 354.16 |
| 2003-02-05 | 352.14 |
| 2003-02-06 | 346.76 |
| 2003-02-07 | 342.89 |
| 2003-02-10 | 344.57 |
| 2003-02-11 | 340.38 |
| 2003-02-12 | 335.19 |
| 2003-02-13 | 335.93 |
| 2003-02-14 | 343.55 |
| 2003-02-17 | . |
| 2003-02-18 | 351.11 |
| 2003-02-19 | 347.61 |
| 2003-02-20 | 343.32 |
| 2003-02-21 | 346.52 |
| 2003-02-24 | 337.37 |
| 2003-02-25 | 338.94 |
| 2003-02-26 | 333.63 |
| 2003-02-27 | 340.24 |
| 2003-02-28 | 343.80 |
| 2003-03-03 | 340.14 |
| 2003-03-04 | 333.81 |
| 2003-03-05 | 336.81 |
| 2003-03-06 | 331.81 |
| 2003-03-07 | 336.00 |
| 2003-03-10 | 323.84 |
| 2003-03-11 | 317.34 |
| 2003-03-12 | 317.90 |
| 2003-03-13 | 335.32 |
| 2003-03-14 | 335.99 |
| 2003-03-17 | 355.19 |
| 2003-03-18 | 359.41 |
| 2003-03-19 | 362.10 |
| 2003-03-20 | 363.91 |
| 2003-03-21 | 372.89 |
| 2003-03-24 | 360.10 |
| 2003-03-25 | 360.46 |
| 2003-03-26 | 360.52 |
| 2003-03-27 | 358.06 |
| 2003-03-28 | 355.69 |
| 2003-03-31 | 346.86 |
| 2003-04-01 | 354.57 |
| 2003-04-02 | 367.87 |
| 2003-04-03 | 366.85 |
| 2003-04-04 | 369.89 |
| 2003-04-07 | 372.04 |
| 2003-04-08 | 370.93 |
| 2003-04-09 | 365.08 |
| 2003-04-10 | 368.18 |
| 2003-04-11 | 367.37 |
| 2003-04-14 | 377.51 |
| 2003-04-15 | 388.74 |
| 2003-04-16 | 384.70 |
| 2003-04-17 | 390.80 |
| 2003-04-18 | . |
| 2003-04-21 | 388.96 |
| 2003-04-22 | 399.65 |
| 2003-04-23 | 404.42 |
| 2003-04-24 | 397.78 |
| 2003-04-25 | 391.32 |
| 2003-04-28 | 396.99 |
| 2003-04-29 | 397.31 |
| 2003-04-30 | 398.84 |
| 2003-05-01 | 396.63 |
| 2003-05-02 | 405.40 |
| 2003-05-05 | 404.15 |
| 2003-05-06 | 410.06 |
| 2003-05-07 | 410.03 |
| 2003-05-08 | 400.72 |
| 2003-05-09 | 407.37 |
| 2003-05-12 | 414.58 |
| 2003-05-13 | 412.71 |
| 2003-05-14 | 411.13 |
| 2003-05-15 | 416.46 |
| 2003-05-16 | 415.96 |
| 2003-05-19 | 402.46 |
| 2003-05-20 | 402.42 |
| 2003-05-21 | 404.94 |
| 2003-05-22 | 406.68 |
| 2003-05-23 | 406.90 |
| 2003-05-26 | . |
| 2003-05-27 | 416.22 |
| 2003-05-28 | 424.07 |
| 2003-05-29 | 422.26 |
| 2003-05-30 | 431.44 |
| 2003-06-02 | 438.54 |
| 2003-06-03 | 438.04 |
| 2003-06-04 | 448.27 |
| 2003-06-05 | 453.33 |
| 2003-06-06 | 453.98 |
| 2003-06-09 | 445.20 |
| 2003-06-10 | 451.07 |
| 2003-06-11 | 460.55 |
| 2003-06-12 | 461.50 |
| 2003-06-13 | 457.96 |
| 2003-06-16 | 468.39 |
| 2003-06-17 | 467.66 |
| 2003-06-18 | 458.89 |
| 2003-06-19 | 444.69 |
| 2003-06-20 | 444.55 |
| 2003-06-23 | 434.80 |
| 2003-06-24 | 440.29 |
| 2003-06-25 | 438.63 |
| 2003-06-26 | 441.34 |
| 2003-06-27 | 437.68 |
| 2003-06-30 | 436.07 |
| 2003-07-01 | 443.57 |
| 2003-07-02 | 448.78 |
| 2003-07-03 | 447.99 |
| 2003-07-04 | . |
| 2003-07-07 | 460.95 |
| 2003-07-08 | 468.06 |
| 2003-07-09 | 466.70 |
| 2003-07-10 | 457.81 |
| 2003-07-11 | 462.27 |
| 2003-07-14 | 475.75 |
| 2003-07-15 | 477.45 |
| 2003-07-16 | 476.48 |
| 2003-07-17 | 463.87 |
| 2003-07-18 | 469.61 |
| 2003-07-21 | 461.62 |
| 2003-07-22 | 466.77 |
| 2003-07-23 | 466.58 |
| 2003-07-24 | 466.39 |
| 2003-07-25 | 476.14 |
| 2003-07-28 | 473.36 |
| 2003-07-29 | 469.03 |
| 2003-07-30 | 466.69 |
| 2003-07-31 | 468.33 |
| 2003-08-01 | 459.29 |
| 2003-08-04 | 460.57 |
| 2003-08-05 | 451.17 |
| 2003-08-06 | 457.47 |
| 2003-08-07 | 462.03 |
| 2003-08-08 | 467.26 |
| 2003-08-11 | 465.40 |
| 2003-08-12 | 474.35 |
| 2003-08-13 | 471.21 |
| 2003-08-14 | 476.05 |
| 2003-08-15 | 473.68 |
| 2003-08-18 | 476.08 |
| 2003-08-19 | 478.50 |
| 2003-08-20 | 477.28 |
| 2003-08-21 | 478.48 |
| 2003-08-22 | 472.35 |
| 2003-08-25 | 469.95 |
| 2003-08-26 | 469.52 |
| 2003-08-27 | 468.17 |
| 2003-08-28 | 472.50 |
| 2003-08-29 | 475.91 |
| 2003-09-01 | . |
| 2003-09-02 | 485.73 |
| 2003-09-03 | 485.07 |
| 2003-09-04 | 484.88 |
| 2003-09-05 | 478.52 |
| 2003-09-08 | 482.83 |
| 2003-09-09 | 482.10 |
| 2003-09-10 | 473.22 |
| 2003-09-11 | 477.79 |
| 2003-09-12 | 478.37 |
| 2003-09-15 | 478.10 |
| 2003-09-16 | 489.06 |
| 2003-09-17 | 491.61 |
| 2003-09-18 | 506.68 |
| 2003-09-19 | 504.66 |
| 2003-09-22 | 496.66 |
| 2003-09-23 | 499.08 |
| 2003-09-24 | 488.04 |
| 2003-09-25 | 485.11 |
| 2003-09-26 | 477.79 |
| 2003-09-29 | 484.49 |
| 2003-09-30 | 478.60 |
| 2003-10-01 | 492.24 |
| 2003-10-02 | 494.07 |
| 2003-10-03 | 498.83 |
| 2003-10-06 | 501.41 |
| 2003-10-07 | 505.19 |
| 2003-10-08 | 502.78 |
| 2003-10-09 | 507.27 |
| 2003-10-10 | 506.90 |
| 2003-10-13 | 516.68 |
| 2003-10-14 | 519.90 |
| 2003-10-15 | 515.58 |
| 2003-10-16 | 516.92 |
| 2003-10-17 | 510.34 |
| 2003-10-20 | 511.58 |
| 2003-10-21 | 510.60 |
| 2003-10-22 | 499.09 |
| 2003-10-23 | 504.74 |
| 2003-10-24 | 501.91 |
| 2003-10-27 | 504.75 |
| 2003-10-28 | 518.34 |
| 2003-10-29 | 519.69 |
| 2003-10-30 | 516.70 |
| 2003-10-31 | 518.46 |
| 2003-11-03 | 524.21 |
| 2003-11-04 | 522.10 |
| 2003-11-05 | 518.92 |
| 2003-11-06 | 523.50 |
| 2003-11-07 | 522.10 |
| 2003-11-10 | 516.85 |
| 2003-11-11 | 516.02 |
| 2003-11-12 | 520.58 |
| 2003-11-13 | 519.54 |
| 2003-11-14 | 505.36 |
| 2003-11-17 | 499.58 |
| 2003-11-18 | 495.65 |
| 2003-11-19 | 497.56 |
| 2003-11-20 | 492.13 |
| 2003-11-21 | 495.34 |
| 2003-11-24 | 503.00 |
| 2003-11-25 | 505.44 |
| 2003-11-26 | 510.02 |
| 2003-11-27 | . |
| 2003-11-28 | 510.44 |
| 2003-12-01 | 517.46 |
| 2003-12-02 | 516.85 |
| 2003-12-03 | 518.68 |
| 2003-12-04 | 517.69 |
| 2003-12-05 | 511.93 |
| 2003-12-08 | 517.21 |
| 2003-12-09 | 509.33 |
| 2003-12-10 | 503.91 |
| 2003-12-11 | 508.90 |
| 2003-12-12 | 512.45 |
| 2003-12-15 | 507.81 |
| 2003-12-16 | 510.89 |
| 2003-12-17 | 510.89 |
| 2003-12-18 | 516.11 |
| 2003-12-19 | 517.61 |
| 2003-12-22 | 521.97 |
| 2003-12-23 | 524.51 |
| 2003-12-24 | 523.30 |
| 2003-12-25 | . |
| 2003-12-26 | 524.04 |
| 2003-12-29 | 532.13 |
| 2003-12-30 | 530.33 |
| 2003-12-31 | 530.96 |
| 2004-01-01 | . |
| 2004-01-02 | 525.77 |
| 2004-01-05 | 532.05 |
| 2004-01-06 | 533.66 |
| 2004-01-07 | 536.39 |
| 2004-01-08 | 539.62 |
| 2004-01-09 | 534.58 |
| 2004-01-12 | 538.73 |
| 2004-01-13 | 537.99 |
| 2004-01-14 | 546.08 |
| 2004-01-15 | 554.17 |
| 2004-01-16 | 557.04 |
| 2004-01-19 | . |
| 2004-01-20 | 558.82 |
| 2004-01-21 | 563.60 |
| 2004-01-22 | 563.61 |
| 2004-01-23 | 560.72 |
| 2004-01-26 | 568.77 |
| 2004-01-27 | 561.96 |
| 2004-01-28 | 548.40 |
| 2004-01-29 | 553.42 |
| 2004-01-30 | 557.52 |
| 2004-02-02 | 559.51 |
| 2004-02-03 | 560.73 |
| 2004-02-04 | 552.85 |
| 2004-02-05 | 549.65 |
| 2004-02-06 | 561.88 |
| 2004-02-09 | 563.06 |
| 2004-02-10 | 563.11 |
| 2004-02-11 | 580.00 |
| 2004-02-12 | 575.82 |
| 2004-02-13 | 575.88 |
| 2004-02-16 | . |
| 2004-02-17 | 583.97 |
| 2004-02-18 | 582.44 |
| 2004-02-19 | 580.11 |
| 2004-02-20 | 577.70 |
| 2004-02-23 | 574.46 |
| 2004-02-24 | 569.10 |
| 2004-02-25 | 575.25 |
| 2004-02-26 | 574.58 |
| 2004-02-27 | 575.90 |
| 2004-03-01 | 581.64 |
| 2004-03-02 | 579.40 |
| 2004-03-03 | 581.93 |
| 2004-03-04 | 588.32 |
| 2004-03-05 | 591.23 |
| 2004-03-08 | 585.95 |
| 2004-03-09 | 580.84 |
| 2004-03-10 | 570.21 |
| 2004-03-11 | 561.41 |
| 2004-03-12 | 570.78 |
| 2004-03-15 | 559.37 |
| 2004-03-16 | 561.00 |
| 2004-03-17 | 569.02 |
| 2004-03-18 | 568.30 |
| 2004-03-19 | 563.39 |
| 2004-03-22 | 554.18 |
| 2004-03-23 | 552.65 |
| 2004-03-24 | 546.36 |
| 2004-03-25 | 553.07 |
| 2004-03-26 | 556.99 |
| 2004-03-29 | 562.66 |
| 2004-03-30 | 566.58 |
| 2004-03-31 | 567.38 |
| 2004-04-01 | 571.17 |
| 2004-04-02 | 569.31 |
| 2004-04-05 | 570.05 |
| 2004-04-06 | 570.41 |
| 2004-04-07 | 567.10 |
| 2004-04-08 | 564.53 |
| 2004-04-09 | . |
| 2004-04-12 | 568.57 |
| 2004-04-13 | 554.81 |
| 2004-04-14 | 543.47 |
| 2004-04-15 | 540.60 |
| 2004-04-16 | 548.50 |
| 2004-04-19 | 544.81 |
| 2004-04-20 | 533.97 |
| 2004-04-21 | 532.80 |
| 2004-04-22 | 543.70 |
| 2004-04-23 | 540.92 |
| 2004-04-26 | 541.28 |
| 2004-04-27 | 541.38 |
| 2004-04-28 | 529.69 |
| 2004-04-29 | 527.13 |
| 2004-04-30 | 523.07 |
| 2004-05-03 | 526.46 |
| 2004-05-04 | 529.11 |
| 2004-05-05 | 529.64 |
| 2004-05-06 | 524.34 |
| 2004-05-07 | 511.81 |
| 2004-05-10 | 508.82 |
| 2004-05-11 | 512.96 |
| 2004-05-12 | 516.53 |
| 2004-05-13 | 518.11 |
| 2004-05-14 | 518.27 |
| 2004-05-17 | 509.56 |
| 2004-05-18 | 515.93 |
| 2004-05-19 | 518.14 |
| 2004-05-20 | 519.19 |
| 2004-05-21 | 521.49 |
| 2004-05-24 | 524.08 |
| 2004-05-25 | 531.22 |
| 2004-05-26 | 532.66 |
| 2004-05-27 | 535.46 |
| 2004-05-28 | 534.83 |
| 2004-05-31 | . |
| 2004-06-01 | 531.34 |
| 2004-06-02 | 531.77 |
| 2004-06-03 | 526.87 |
| 2004-06-04 | 533.69 |
| 2004-06-07 | 545.43 |
| 2004-06-08 | 545.23 |
| 2004-06-09 | 538.48 |
| 2004-06-10 | 537.57 |
| 2004-06-11 | . |
| 2004-06-14 | 530.74 |
| 2004-06-15 | 527.90 |
| 2004-06-16 | 530.96 |
| 2004-06-17 | 530.86 |
| 2004-06-18 | 532.06 |
| 2004-06-21 | 529.12 |
| 2004-06-22 | 533.03 |
| 2004-06-23 | 535.67 |
| 2004-06-24 | 537.07 |
| 2004-06-25 | 538.17 |
| 2004-06-28 | 534.97 |
| 2004-06-29 | 535.10 |
| 2004-06-30 | 536.44 |
| 2004-07-01 | 533.24 |
| 2004-07-02 | 533.12 |
| 2004-07-05 | . |
| 2004-07-06 | 527.50 |
| 2004-07-07 | 522.41 |
| 2004-07-08 | 517.58 |
| 2004-07-09 | 516.55 |
| 2004-07-12 | 518.85 |
| 2004-07-13 | 513.18 |
| 2004-07-14 | 510.60 |
| 2004-07-15 | 506.98 |
| 2004-07-16 | 503.31 |
| 2004-07-19 | 501.81 |
| 2004-07-20 | 511.88 |
| 2004-07-21 | 505.54 |
| 2004-07-22 | 506.70 |
| 2004-07-23 | 501.74 |
| 2004-07-26 | 500.42 |
| 2004-07-27 | 507.02 |
| 2004-07-28 | 506.93 |
| 2004-07-29 | 511.68 |
| 2004-07-30 | 510.47 |
| 2004-08-02 | 512.39 |
| 2004-08-03 | 508.77 |
| 2004-08-04 | 508.77 |
| 2004-08-05 | 499.17 |
| 2004-08-06 | 492.26 |
| 2004-08-09 | 492.46 |
| 2004-08-10 | 502.38 |
| 2004-08-11 | 500.94 |
| 2004-08-12 | 495.69 |
| 2004-08-13 | 494.82 |
| 2004-08-16 | 505.39 |
| 2004-08-17 | 510.13 |
| 2004-08-18 | 515.65 |
| 2004-08-19 | 512.84 |
| 2004-08-20 | 518.57 |
| 2004-08-23 | 516.86 |
| 2004-08-24 | 516.68 |
| 2004-08-25 | 522.42 |
| 2004-08-26 | 525.67 |
| 2004-08-27 | 523.42 |
| 2004-08-30 | 517.96 |
| 2004-08-31 | 520.61 |
| 2004-09-01 | 520.46 |
| 2004-09-02 | 526.29 |
| 2004-09-03 | 524.64 |
| 2004-09-06 | . |
| 2004-09-07 | 534.66 |
| 2004-09-08 | 530.67 |
| 2004-09-09 | 529.34 |
| 2004-09-10 | 535.81 |
| 2004-09-13 | 535.99 |
| 2004-09-14 | 536.43 |
| 2004-09-15 | 532.00 |
| 2004-09-16 | 535.97 |
| 2004-09-17 | 534.17 |
| 2004-09-20 | 531.85 |
| 2004-09-21 | 541.64 |
| 2004-09-22 | 528.78 |
| 2004-09-23 | 527.65 |
| 2004-09-24 | 531.08 |
| 2004-09-27 | 525.74 |
| 2004-09-28 | 528.40 |
| 2004-09-29 | 532.06 |
| 2004-09-30 | 532.78 |
| 2004-10-01 | 539.01 |
| 2004-10-04 | 541.92 |
| 2004-10-05 | 539.14 |
| 2004-10-06 | 543.73 |
| 2004-10-07 | 539.93 |
| 2004-10-08 | 534.04 |
| 2004-10-11 | 536.28 |
| 2004-10-12 | 537.86 |
| 2004-10-13 | 533.11 |
| 2004-10-14 | 525.22 |
| 2004-10-15 | 531.11 |
| 2004-10-18 | 533.38 |
| 2004-10-19 | 529.27 |
| 2004-10-20 | 524.79 |
| 2004-10-21 | 529.46 |
| 2004-10-22 | 526.22 |
| 2004-10-25 | 524.34 |
| 2004-10-26 | 533.69 |
| 2004-10-27 | 546.90 |
| 2004-10-28 | 548.81 |
| 2004-10-29 | 549.54 |
| 2004-11-01 | 551.62 |
| 2004-11-02 | 556.17 |
| 2004-11-03 | 562.81 |
| 2004-11-04 | 570.13 |
| 2004-11-05 | 572.26 |
| 2004-11-08 | 568.35 |
| 2004-11-09 | 567.89 |
| 2004-11-10 | 568.18 |
| 2004-11-11 | 575.42 |
| 2004-11-12 | 580.80 |
| 2004-11-15 | 582.56 |
| 2004-11-16 | 578.61 |
| 2004-11-17 | 583.53 |
| 2004-11-18 | 583.85 |
| 2004-11-19 | 574.43 |
| 2004-11-22 | 576.29 |
| 2004-11-23 | 576.81 |
| 2004-11-24 | 579.39 |
| 2004-11-25 | . |
| 2004-11-26 | 579.61 |
| 2004-11-29 | 578.74 |
| 2004-11-30 | 576.67 |
| 2004-12-01 | 587.37 |
| 2004-12-02 | 585.68 |
| 2004-12-03 | 588.60 |
| 2004-12-06 | 588.62 |
| 2004-12-07 | 583.67 |
| 2004-12-08 | 585.86 |
| 2004-12-09 | 588.86 |
| 2004-12-10 | 594.50 |
| 2004-12-13 | 599.41 |
| 2004-12-14 | 602.84 |
| 2004-12-15 | 607.65 |
| 2004-12-16 | 602.56 |
| 2004-12-17 | 601.02 |
| 2004-12-20 | 599.16 |
| 2004-12-21 | 605.42 |
| 2004-12-22 | 608.99 |
| 2004-12-23 | 607.48 |
| 2004-12-24 | . |
| 2004-12-27 | 604.97 |
| 2004-12-28 | 608.70 |
| 2004-12-29 | 608.59 |
| 2004-12-30 | 610.06 |
| 2004-12-31 | 610.42 |
| 2005-01-03 | 607.50 |
| 2005-01-04 | 598.68 |
| 2005-01-05 | 594.81 |
| 2005-01-06 | 599.61 |
| 2005-01-07 | 597.60 |
| 2005-01-10 | 598.94 |
| 2005-01-11 | 593.94 |
| 2005-01-12 | 594.33 |
| 2005-01-13 | 590.18 |
| 2005-01-14 | 594.01 |
| 2005-01-17 | . |
| 2005-01-18 | 598.93 |
| 2005-01-19 | 593.05 |
| 2005-01-20 | 586.40 |
| 2005-01-21 | 582.28 |
| 2005-01-24 | 581.45 |
| 2005-01-25 | 583.09 |
| 2005-01-26 | 585.61 |
| 2005-01-27 | 584.33 |
#2005-01-28| 585.12
#2005-01-31| 595.52
#2005-02-01| 605.86
#2005-02-02| 602.46
#2005-02-03| 599.43
#2005-02-04| 607.23
#2005-02-07| 604.69
#2005-02-08| 602.24
#2005-02-09| 599.24
#2005-02-10| 601.38
#2005-02-11| 607.06
#2005-02-14| 606.00
#2005-02-15| 607.04
#2005-02-16| 605.97
#2005-02-17| 601.84
#2005-02-18| 592.86
#2005-02-21| .
#2005-02-22| 584.36
#2005-02-23| 586.78
#2005-02-24| 587.89
#2005-02-25| 595.28
#2005-02-28| 590.62
#2005-03-01| 598.00
#2005-03-02| 597.73
#2005-03-03| 596.55
#2005-03-04| 606.32
#2005-03-07| 607.81
#2005-03-08| 607.12
#2005-03-09| 601.49
#2005-03-10| 604.56
#2005-03-11| 595.86
#2005-03-14| 601.12
#2005-03-15| 598.65
#2005-03-16| 591.78
#2005-03-17| 590.36
#2005-03-18| 590.81
#2005-03-21| 587.80
#2005-03-22| 578.82
#2005-03-23| 573.47
#2005-03-24| 572.09
#2005-03-25| .
#2005-03-28| 573.46
#2005-03-29| 567.50
#2005-03-30| 576.94
#2005-03-31| 579.41
#2005-04-01| 574.15
#2005-04-04| 579.47
#2005-04-05| 578.12
#2005-04-06| 581.27
#2005-04-07| 582.74
#2005-04-08| 578.70
#2005-04-11| 574.72
#2005-04-12| 577.81
#2005-04-13| 569.55
#2005-04-14| 561.69
#2005-04-15| 552.68
#2005-04-18| 555.38
#2005-04-19| 559.02
#2005-04-20| 549.16
#2005-04-21| 547.96
#2005-04-22| 541.72
#2005-04-25| 551.52
#2005-04-26| 551.37
#2005-04-27| 558.62
#2005-04-28| 552.20
#2005-04-29| 559.90
#2005-05-02| 554.35
#2005-05-03| 553.82
#2005-05-04| 564.78
#2005-05-05| 563.03
#2005-05-06| 561.45
#2005-05-09| 567.11
#2005-05-10| 559.06
#2005-05-11| 561.43
#2005-05-12| 554.43
#2005-05-13| 548.42
#2005-05-16| 557.18
#2005-05-17| 558.94
#2005-05-18| 567.18
#2005-05-19| 569.51
#2005-05-20| 569.62
#2005-05-23| 570.71
#2005-05-24| 567.74
#2005-05-25| 563.30
#2005-05-26| 566.52
#2005-05-27| 568.22
#2005-05-30| .
#2005-05-31| 569.44
#2005-06-01| 575.45
#2005-06-02| 575.08
#2005-06-03| 573.15
#2005-06-06| 576.77
#2005-06-07| 577.68
#2005-06-08| 578.47
#2005-06-09| 581.99
#2005-06-10| 580.15
#2005-06-13| 581.76
#2005-06-14| 580.70
#2005-06-15| 582.66
#2005-06-16| 587.57
#2005-06-17| 588.56
#2005-06-20| 588.09
#2005-06-21| 587.56
#2005-06-22| 589.21
#2005-06-23| 586.15
#2005-06-24| 590.51
#2005-06-27| 588.86
#2005-06-28| 595.76
#2005-06-29| 595.23
#2005-06-30| 601.07
#2005-07-01| 602.25
#2005-07-04| .
#2005-07-05| 606.15
#2005-07-06| 605.93
#2005-07-07| 608.98
#2005-07-08| 614.84
#2005-07-11| 618.18
#2005-07-12| 619.51
#2005-07-13| 622.05
#2005-07-14| 624.36
#2005-07-15| 622.99
#2005-07-18| 619.90
#2005-07-19| 623.77
#2005-07-20| 626.36
#2005-07-21| 624.83
#2005-07-22| 628.92
#2005-07-25| 625.19
#2005-07-26| 623.70
#2005-07-27| 624.75
#2005-07-28| 628.10
#2005-07-29| 621.70
#2005-08-01| 621.80
#2005-08-02| 627.71
#2005-08-03| 629.01
#2005-08-04| 624.01
#2005-08-05| 618.80
#2005-08-08| 617.81
#2005-08-09| 621.78
#2005-08-10| 623.45
#2005-08-11| 628.92
#2005-08-12| 625.14
#2005-08-15| 627.00
#2005-08-16| 622.26
#2005-08-17| 621.23
#2005-08-18| 620.21
#2005-08-19| 623.26
#2005-08-22| 624.33
#2005-08-23| 624.03
#2005-08-24| 617.09
#2005-08-25| 618.17
#2005-08-26| 614.06
#2005-08-29| 616.83
#2005-08-30| 613.02
#2005-08-31| 617.00
#2005-09-01| 623.15
#2005-09-02| 623.06
#2005-09-05| .
#2005-09-06| 630.41
#2005-09-07| 630.59
#2005-09-08| 630.62
#2005-09-09| 636.74
#2005-09-12| 641.76
#2005-09-13| 638.55
#2005-09-14| 636.20
#2005-09-15| 635.17
#2005-09-16| 643.89
#2005-09-19| 642.10
#2005-09-20| 640.24
#2005-09-21| 628.19
#2005-09-22| 632.20
#2005-09-23| 631.52
#2005-09-26| 631.58
#2005-09-27| 631.89
#2005-09-28| 631.82
#2005-09-29| 641.41
#2005-09-30| 643.10
#2005-10-03| 644.61
#2005-10-04| 636.79
#2005-10-05| 633.14
#2005-10-06| 631.89
#2005-10-07| 632.37
#2005-10-10| 628.94
#2005-10-11| 624.12
#2005-10-12| 615.91
#2005-10-13| 613.53
#2005-10-14| 619.26
#2005-10-17| 624.10
#2005-10-18| 622.25
#2005-10-19| 635.79
#2005-10-20| 627.57
#2005-10-21| 631.62
#2005-10-24| 647.26
#2005-10-25| 644.67
#2005-10-26| 648.09
#2005-10-27| 640.93
#2005-10-28| 650.19
#2005-10-31| 656.15
#2005-11-01| 650.64
#2005-11-02| 659.64
#2005-11-03| 659.01
#2005-11-04| 660.76
#2005-11-07| 663.45
#2005-11-08| 660.36
#2005-11-09| 664.16
#2005-11-10| 676.81
#2005-11-11| 680.95
#2005-11-14| 681.37
#2005-11-15| 675.75
#2005-11-16| 670.95
#2005-11-17| 679.34
#2005-11-18| 682.40
#2005-11-21| 688.45
#2005-11-22| 692.83
#2005-11-23| 699.44
#2005-11-24| .
#2005-11-25| 702.47
#2005-11-28| 694.82
#2005-11-29| 694.67
#2005-11-30| 686.56
#2005-12-01| 694.28
#2005-12-02| 696.03
#2005-12-05| 697.06
#2005-12-06| 695.79
#2005-12-07| 690.76
#2005-12-08| 688.90
#2005-12-09| 692.63
#2005-12-12| 691.72
#2005-12-13| 697.31
#2005-12-14| 699.70
#2005-12-15| 697.61
#2005-12-16| 698.76
#2005-12-19| 693.38
#2005-12-20| 697.00
#2005-12-21| 699.43
#2005-12-22| 703.04
#2005-12-23| 703.52
#2005-12-26| .
#2005-12-27| 696.58
#2005-12-28| 696.71
#2005-12-29| 694.24
#2005-12-30| 692.34
#2006-01-02| .
#2006-01-03| 703.36
#2006-01-04| 703.77
#2006-01-05| 704.47
#2006-01-06| 711.14
#2006-01-09| 719.76
#2006-01-10| 721.75
#2006-01-11| 727.29
#2006-01-12| 723.61
#2006-01-13| 723.18
#2006-01-16| .
#2006-01-17| 717.27
#2006-01-18| 714.41
#2006-01-19| 720.01
#2006-01-20| 708.72
#2006-01-23| 715.10
#2006-01-24| 721.86
#2006-01-25| 723.42
#2006-01-26| 734.59
#2006-01-27| 736.15
#2006-01-30| 734.83
#2006-01-31| 735.42
#2006-02-01| 736.43
#2006-02-02| 731.56
#2006-02-03| 731.59
#2006-02-06| 733.35
#2006-02-07| 723.72
#2006-02-08| 730.14
#2006-02-09| 730.40
#2006-02-10| 729.42
#2006-02-13| 728.16
#2006-02-14| 738.78
#2006-02-15| 744.72
#2006-02-16| 750.60
#2006-02-17| 748.21
#2006-02-20| .
#2006-02-21| 745.86
#2006-02-22| 759.58
#2006-02-23| 756.40
#2006-02-24| 759.47
#2006-02-27| 761.64
#2006-02-28| 751.40
#2006-03-01| 758.17
#2006-03-02| 757.42
#2006-03-03| 758.13
#2006-03-06| 753.34
#2006-03-07| 749.11
#2006-03-08| 746.38
#2006-03-09| 741.23
#2006-03-10| 748.66
#2006-03-13| 744.24
#2006-03-14| 758.14
#2006-03-15| 759.37
#2006-03-16| 759.87
#2006-03-17| 763.76
#2006-03-20| 764.20
#2006-03-21| 755.14
#2006-03-22| 762.39
#2006-03-23| 758.19
#2006-03-24| 760.61
#2006-03-27| 764.30
#2006-03-28| 757.08
#2006-03-29| 765.10
#2006-03-30| 764.30
#2006-03-31| 766.16
#2006-04-03| 768.10
#2006-04-04| 778.63
#2006-04-05| 777.62
#2006-04-06| 778.66
#2006-04-07| 773.09
#2006-04-10| 775.26
#2006-04-11| 763.41
#2006-04-12| 765.16
#2006-04-13| 767.10
#2006-04-14| .
#2006-04-17| 769.40
#2006-04-18| 785.29
#2006-04-19| 789.28
#2006-04-20| 791.32
#2006-04-21| 789.90
#2006-04-24| 785.35
#2006-04-25| 777.88
#2006-04-26| 779.74
#2006-04-27| 783.96
#2006-04-28| 775.96
#2006-05-01| 758.49
#2006-05-02| 764.91
#2006-05-03| 762.84
#2006-05-04| 765.32
#2006-05-05| 783.74
#2006-05-08| 783.29
#2006-05-09| 784.24
#2006-05-10| 781.95
#2006-05-11| 767.24
#2006-05-12| 757.20
#2006-05-15| 753.56
#2006-05-16| 753.69
#2006-05-17| 733.95
#2006-05-18| 727.64
#2006-05-19| 733.61
#2006-05-22| 723.23
#2006-05-23| 720.00
#2006-05-24| 720.18
#2006-05-25| 732.45
#2006-05-26| 743.36
#2006-05-29| .
#2006-05-30| 728.15
#2006-05-31| 736.58
#2006-06-01| 744.98
#2006-06-02| 747.36
#2006-06-05| 729.56
#2006-06-06| 725.58
#2006-06-07| 727.32
#2006-06-08| 725.21
#2006-06-09| 726.07
#2006-06-12| 709.68
#2006-06-13| 687.48
#2006-06-14| 687.14
#2006-06-15| 710.45
#2006-06-16| 707.55
#2006-06-19| 701.43
#2006-06-20| 704.81
#2006-06-21| 718.48
#2006-06-22| 715.71
#2006-06-23| 715.79
#2006-06-26| 722.26
#2006-06-27| 711.41
#2006-06-28| 711.98
#2006-06-29| 735.68
#2006-06-30| 736.10
#2006-07-03| 743.83
#2006-07-04| .
#2006-07-05| 735.03
#2006-07-06| 735.45
#2006-07-07| 728.45
#2006-07-10| 728.57
#2006-07-11| 728.29
#2006-07-12| 718.61
#2006-07-13| 706.42
#2006-07-14| 699.76
#2006-07-17| 701.17
#2006-07-18| 702.25
#2006-07-19| 724.47
#2006-07-20| 718.98
#2006-07-21| 706.60
#2006-07-24| 720.01
#2006-07-25| 722.28
#2006-07-26| 719.14
#2006-07-27| 719.95
#2006-07-28| 735.15
#2006-07-31| 734.52
#2006-08-01| 729.52
#2006-08-02| 734.34
#2006-08-03| 741.07
#2006-08-04| 744.96
#2006-08-07| 741.15
#2006-08-08| 737.06
#2006-08-09| 726.40
#2006-08-10| 730.06
#2006-08-11| 725.80
#2006-08-14| 725.25
#2006-08-15| 740.98
#2006-08-16| 748.07
#2006-08-17| 752.69
#2006-08-18| 751.05
#2006-08-21| 744.34
#2006-08-22| 745.25
#2006-08-23| 742.92
#2006-08-24| 737.81
#2006-08-25| 733.03
#2006-08-28| 736.09
#2006-08-29| 731.04
#2006-08-30| 734.76
#2006-08-31| 738.74
#2006-09-01| 742.28
#2006-09-04| .
#2006-09-05| 747.25
#2006-09-06| 741.31
#2006-09-07| 735.36
#2006-09-08| 739.28
#2006-09-11| 739.97
#2006-09-12| 757.19
#2006-09-13| 768.49
#2006-09-14| 772.03
#2006-09-15| 779.64
#2006-09-18| 776.32
#2006-09-19| 775.28
#2006-09-20| 783.67
#2006-09-21| 780.98
#2006-09-22| 781.50
#2006-09-25| 788.83
#2006-09-26| 795.10
#2006-09-27| 791.91
#2006-09-28| 795.04
#2006-09-29| 794.54
#2006-10-02| 791.47
#2006-10-03| 798.29
#2006-10-04| 812.08
#2006-10-05| 814.40
#2006-10-06| 811.54
#2006-10-09| 816.11
#2006-10-10| 820.69
#2006-10-11| 810.81
#2006-10-12| 819.51
#2006-10-13| 820.45
#2006-10-16| 821.48
#2006-10-17| 817.93
#2006-10-18| 820.00
#2006-10-19| 814.52
#2006-10-20| 815.30
#2006-10-23| 822.79
#2006-10-24| 826.88
#2006-10-25| 828.09
#2006-10-26| 838.21
#2006-10-27| 830.82
#2006-10-30| 833.58
#2006-10-31| 834.75
#2006-11-01| 821.34
#2006-11-02| 823.97
#2006-11-03| 822.86
#2006-11-06| 838.66
#2006-11-07| 838.18
#2006-11-08| 837.51
#2006-11-09| 827.26
#2006-11-10| 837.12
#2006-11-13| 842.51
#2006-11-14| 849.27
#2006-11-15| 855.34
#2006-11-16| 859.91
#2006-11-17| 858.59
#2006-11-20| 861.43
#2006-11-21| 867.00
#2006-11-22| 873.00
#2006-11-23| .
#2006-11-24| 870.78
#2006-11-27| 843.93
#2006-11-28| 849.35
#2006-11-29| 850.64
#2006-11-30| 847.26
#2006-12-01| 841.22
#2006-12-04| 860.21
#2006-12-05| 866.53
#2006-12-06| 870.85
#2006-12-07| 864.85
#2006-12-08| 870.20
#2006-12-11| 869.86
#2006-12-12| 865.80
#2006-12-13| 865.47
#2006-12-14| 874.37
#2006-12-15| 876.67
#2006-12-18| 878.96
#2006-12-19| 879.06
#2006-12-20| 880.13
#2006-12-21| 874.22
#2006-12-22| 869.76
#2006-12-25| .
#2006-12-26| 875.37
#2006-12-27| 884.40
#2006-12-28| 882.40
#2006-12-29| 877.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 882.79
#2007-01-04| 882.44
#2007-01-05| 879.13
#2007-01-08| 889.45
#2007-01-09| 889.81
#2007-01-10| 897.27
#2007-01-11| 907.45
#2007-01-12| 912.71
#2007-01-15| .
#2007-01-16| 909.76
#2007-01-17| 910.81
#2007-01-18| 899.54
#2007-01-19| 901.03
#2007-01-22| 902.93
#2007-01-23| 902.24
#2007-01-24| 919.38
#2007-01-25| 898.86
#2007-01-26| 901.07
#2007-01-29| 893.19
#2007-01-30| 896.36
#2007-01-31| 904.04
#2007-02-01| 910.95
#2007-02-02| 914.76
#2007-02-05| 909.78
#2007-02-06| 913.33
#2007-02-07| 918.17
#2007-02-08| 915.66
#2007-02-09| 902.38
#2007-02-12| 892.25
#2007-02-13| 898.53
#2007-02-14| 912.32
#2007-02-15| 914.43
#2007-02-16| 913.58
#2007-02-19| .
#2007-02-20| 918.96
#2007-02-21| 916.15
#2007-02-22| 911.35
#2007-02-23| 898.52
#2007-02-26| 883.64
#2007-02-27| 846.13
#2007-02-28| 854.15
#2007-03-01| 850.33
#2007-03-02| 836.12
#2007-03-05| 818.24
#2007-03-06| 840.74
#2007-03-07| 835.60
#2007-03-08| 847.25
#2007-03-09| 849.00
#2007-03-12| 848.76
#2007-03-13| 818.24
#2007-03-14| 826.47
#2007-03-15| 835.22
#2007-03-16| 828.35
#2007-03-19| 839.08
#2007-03-20| 843.70
#2007-03-21| 872.88
#2007-03-22| 868.76
#2007-03-23| 872.03
#2007-03-26| 868.23
#2007-03-27| 858.92
#2007-03-28| 847.34
#2007-03-29| 849.06
#2007-03-30| 848.39
#2007-04-02| 848.07
#2007-04-03| 861.84
#2007-04-04| 861.32
#2007-04-05| 863.32
#2007-04-06| .
#2007-04-09| 865.42
#2007-04-10| 865.62
#2007-04-11| 859.89
#2007-04-12| 862.89
#2007-04-13| 870.36
#2007-04-16| 895.26
#2007-04-17| 897.80
#2007-04-18| 902.90
#2007-04-19| 901.09
#2007-04-20| 907.41
#2007-04-23| 904.06
#2007-04-24| 899.67
#2007-04-25| 911.97
#2007-04-26| 911.08
#2007-04-27| 909.96
#2007-04-30| 899.38
#2007-05-01| 898.68
#2007-05-02| 907.77
#2007-05-03| 916.39
#2007-05-04| 924.28
#2007-05-07| 921.09
#2007-05-08| 920.06
#2007-05-09| 924.78
#2007-05-10| 911.09
#2007-05-11| 925.70
#2007-05-14| 917.99
#2007-05-15| 911.12
#2007-05-16| 919.41
#2007-05-17| 920.05
#2007-05-18| 929.41
#2007-05-21| 932.68
#2007-05-22| 934.75
#2007-05-23| 935.64
#2007-05-24| 923.49
#2007-05-25| 922.37
#2007-05-28| .
#2007-05-29| 931.47
#2007-05-30| 940.46
#2007-05-31| 941.15
#2007-06-01| 945.14
#2007-06-04| 945.38
#2007-06-05| 941.10
#2007-06-06| 934.96
#2007-06-07| 914.40
#2007-06-08| 927.83
#2007-06-11| 933.35
#2007-06-12| 923.33
#2007-06-13| 939.91
#2007-06-14| 939.75
#2007-06-15| 945.19
#2007-06-18| 945.13
#2007-06-19| 944.96
#2007-06-20| 933.44
#2007-06-21| 936.30
#2007-06-22| 919.65
#2007-06-25| 910.12
#2007-06-26| 906.59
#2007-06-27| 918.42
#2007-06-28| 918.54
#2007-06-29| 908.50
#2007-07-02| 919.37
#2007-07-03| 930.98
#2007-07-04| .
#2007-07-05| 925.94
#2007-07-06| 934.92
#2007-07-09| 934.61
#2007-07-10| 910.92
#2007-07-11| 915.00
#2007-07-12| 936.81
#2007-07-13| 941.27
#2007-07-16| 937.02
#2007-07-17| 940.71
#2007-07-18| 929.70
#2007-07-19| 925.59
#2007-07-20| 907.37
#2007-07-23| 908.26
#2007-07-24| 874.85
#2007-07-25| 879.67
#2007-07-26| 855.49
#2007-07-27| 849.84
#2007-07-30| 862.82
#2007-07-31| 842.95
#2007-08-01| 837.69
#2007-08-02| 839.24
#2007-08-03| 805.24
#2007-08-06| 835.47
#2007-08-07| 845.99
#2007-08-08| 870.20
#2007-08-09| 837.08
#2007-08-10| 828.20
#2007-08-13| 817.81
#2007-08-14| 789.90
#2007-08-15| 769.22
#2007-08-16| 782.71
#2007-08-17| 815.66
#2007-08-20| 806.81
#2007-08-21| 816.36
#2007-08-22| 827.18
#2007-08-23| 825.75
#2007-08-24| 830.47
#2007-08-27| 820.55
#2007-08-28| 789.89
#2007-08-29| 803.33
#2007-08-30| 794.98
#2007-08-31| 811.66
#2007-09-03| .
#2007-09-04| 826.57
#2007-09-05| 810.19
#2007-09-06| 809.99
#2007-09-07| 796.68
#2007-09-10| 797.90
#2007-09-11| 805.37
#2007-09-12| 804.04
#2007-09-13| 823.09
#2007-09-14| 821.64
#2007-09-17| 810.25
#2007-09-18| 849.74
#2007-09-19| 855.35
#2007-09-20| 842.20
#2007-09-21| 845.30
#2007-09-24| 834.63
#2007-09-25| 832.34
#2007-09-26| 842.41
#2007-09-27| 855.35
#2007-09-28| 852.45
#2007-10-01| 872.92
#2007-10-02| 880.71
#2007-10-03| 881.52
#2007-10-04| 879.91
#2007-10-05| 896.43
#2007-10-08| 889.22
#2007-10-09| 905.31
#2007-10-10| 898.57
#2007-10-11| 891.91
#2007-10-12| 898.40
#2007-10-15| 879.15
#2007-10-16| 871.01
#2007-10-17| 873.48
#2007-10-18| 870.05
#2007-10-19| 842.25
#2007-10-22| 849.83
#2007-10-23| 865.31
#2007-10-24| 860.46
#2007-10-25| 857.83
#2007-10-26| 881.78
#2007-10-29| 889.29
#2007-10-30| 882.96
#2007-10-31| 899.44
#2007-11-01| 862.78
#2007-11-02| 847.62
#2007-11-05| 833.71
#2007-11-06| 844.18
#2007-11-07| 805.30
#2007-11-08| 809.21
#2007-11-09| 804.45
#2007-11-12| 799.43
#2007-11-13| 838.00
#2007-11-14| 836.54
#2007-11-15| 816.65
#2007-11-16| 816.93
#2007-11-19| 794.59
#2007-11-20| 790.16
#2007-11-21| 768.55
#2007-11-22| .
#2007-11-23| 789.58
#2007-11-26| 761.13
#2007-11-27| 778.26
#2007-11-28| 820.77
#2007-11-29| 814.34
#2007-11-30| 827.10
#2007-12-03| 819.38
#2007-12-04| 802.60
#2007-12-05| 813.91
#2007-12-06| 838.40
#2007-12-07| 831.80
#2007-12-10| 848.95
#2007-12-11| 808.52
#2007-12-12| 808.16
#2007-12-13| 807.97
#2007-12-14| 799.25
#2007-12-17| 788.15
#2007-12-18| 784.31
#2007-12-19| 787.97
#2007-12-20| 786.09
#2007-12-21| 805.83
#2007-12-24| 814.02
#2007-12-25| .
#2007-12-26| 814.33
#2007-12-27| 795.66
#2007-12-28| 793.83
#2007-12-31| 801.13
#2008-01-01| .
#2008-01-02| 781.66
#2008-01-03| 781.42
#2008-01-04| 752.14
#2008-01-07| 748.48
#2008-01-08| 721.10
#2008-01-09| 731.42
#2008-01-10| 748.07
#2008-01-11| 737.28
#2008-01-14| 747.07
#2008-01-15| 716.21
#2008-01-16| 719.51
#2008-01-17| 684.77
#2008-01-18| 685.48
#2008-01-21| .
#2008-01-22| 700.54
#2008-01-23| 736.51
#2008-01-24| 747.29
#2008-01-25| 726.92
#2008-01-28| 744.88
#2008-01-29| 749.80
#2008-01-30| 742.53
#2008-01-31| 760.48
#2008-02-01| 775.26
#2008-02-04| 760.81
#2008-02-05| 722.45
#2008-02-06| 705.35
#2008-02-07| 720.69
#2008-02-08| 708.08
#2008-02-11| 705.33
#2008-02-12| 707.47
#2008-02-13| 715.98
#2008-02-14| 701.56
#2008-02-15| 704.44
#2008-02-18| .
#2008-02-19| 690.72
#2008-02-20| 704.95
#2008-02-21| 695.70
#2008-02-22| 704.38
#2008-02-25| 714.96
#2008-02-26| 718.00
#2008-02-27| 724.31
#2008-02-28| 707.00
#2008-02-29| 678.05
#2008-03-03| 670.91
#2008-03-04| 671.19
#2008-03-05| 672.36
#2008-03-06| 645.64
#2008-03-07| 644.96
#2008-03-10| 619.05
#2008-03-11| 667.64
#2008-03-12| 657.82
#2008-03-13| 665.69
#2008-03-14| 634.75
#2008-03-17| 604.65
#2008-03-18| 661.83
#2008-03-19| 637.04
#2008-03-20| 685.65
#2008-03-21| .
#2008-03-24| 694.19
#2008-03-25| 701.05
#2008-03-26| 679.15
#2008-03-27| 660.64
#2008-03-28| 644.24
#2008-03-31| 652.54
#2008-04-01| 697.04
#2008-04-02| 693.61
#2008-04-03| 700.40
#2008-04-04| 689.21
#2008-04-07| 699.34
#2008-04-08| 697.85
#2008-04-09| 681.47
#2008-04-10| 677.14
#2008-04-11| 662.10
#2008-04-14| 650.51
#2008-04-15| 653.29
#2008-04-16| 668.65
#2008-04-17| 677.99
#2008-04-18| 687.49
#2008-04-21| 684.61
#2008-04-22| 671.73
#2008-04-23| 671.46
#2008-04-24| 697.05
#2008-04-25| 709.55
#2008-04-28| 711.43
#2008-04-29| 716.22
#2008-04-30| 712.53
#2008-05-01| 744.83
#2008-05-02| 746.29
#2008-05-05| 740.92
#2008-05-06| 748.42
#2008-05-07| 725.60
#2008-05-08| 720.38
#2008-05-09| 715.17
#2008-05-12| 729.56
#2008-05-13| 721.17
#2008-05-14| 726.91
#2008-05-15| 735.09
#2008-05-16| 726.46
#2008-05-19| 720.89
#2008-05-20| 707.00
#2008-05-21| 687.20
#2008-05-22| 689.16
#2008-05-23| 678.17
#2008-05-26| .
#2008-05-27| 685.51
#2008-05-28| 688.44
#2008-05-29| 701.76
#2008-05-30| 700.62
#2008-06-02| 686.08
#2008-06-03| 681.91
#2008-06-04| 677.80
#2008-06-05| 698.95
#2008-06-06| 665.47
#2008-06-09| 655.36
#2008-06-10| 658.10
#2008-06-11| 635.32
#2008-06-12| 649.06
#2008-06-13| 674.27
#2008-06-16| 682.13
#2008-06-17| 668.78
#2008-06-18| 666.91
#2008-06-19| 672.51
#2008-06-20| 654.70
#2008-06-23| 643.44
#2008-06-24| 649.36
#2008-06-25| 649.96
#2008-06-26| 621.87
#2008-06-27| 614.51
#2008-06-30| 605.52
#2008-07-01| 608.82
#2008-07-02| 595.74
#2008-07-03| 595.22
#2008-07-04| .
#2008-07-07| 577.05
#2008-07-08| 604.07
#2008-07-09| 572.99
#2008-07-10| 572.40
#2008-07-11| 562.87
#2008-07-14| 540.36
#2008-07-15| 535.65
#2008-07-16| 588.74
#2008-07-17| 617.95
#2008-07-18| 620.53
#2008-07-21| 605.08
#2008-07-22| 632.89
#2008-07-23| 638.98
#2008-07-24| 603.34
#2008-07-25| 605.23
#2008-07-28| 579.28
#2008-07-29| 614.17
#2008-07-30| 623.40
#2008-07-31| 615.83
#2008-08-01| 613.08
#2008-08-04| 603.93
#2008-08-05| 631.18
#2008-08-06| 628.58
#2008-08-07| 603.67
#2008-08-08| 625.29
#2008-08-11| 637.73
#2008-08-12| 608.53
#2008-08-13| 597.25
#2008-08-14| 610.22
#2008-08-15| 617.29
#2008-08-18| 598.26
#2008-08-19| 583.05
#2008-08-20| 589.64
#2008-08-21| 585.09
#2008-08-22| 601.74
#2008-08-25| 585.81
#2008-08-26| 588.03
#2008-08-27| 596.99
#2008-08-28| 620.36
#2008-08-29| 617.09
#2008-09-01| .
#2008-09-02| 622.62
#2008-09-03| 629.01
#2008-09-04| 601.49
#2008-09-05| 612.95
#2008-09-08| 641.73
#2008-09-09| 601.12
#2008-09-10| 599.63
#2008-09-11| 603.56
#2008-09-12| 594.90
#2008-09-15| 551.46
#2008-09-16| 568.16
#2008-09-17| 509.05
#2008-09-18| 535.38
#2008-09-19| 598.04
#2008-09-22| 553.93
#2008-09-23| 549.47
#2008-09-24| 548.06
#2008-09-25| 559.81
#2008-09-26| 569.78
#2008-09-29| 478.72
#2008-09-30| 532.87
#2008-10-01| 536.83
#2008-10-02| 506.71
#2008-10-03| 494.51
#2008-10-06| 475.50
#2008-10-07| 431.12
#2008-10-08| 426.62
#2008-10-09| 377.15
#2008-10-10| 385.71
#2008-10-13| 451.22
#2008-10-14| 475.19
#2008-10-15| 413.96
#2008-10-16| 423.25
#2008-10-17| 422.77
#2008-10-20| 432.95
#2008-10-21| 424.46
#2008-10-22| 392.25
#2008-10-23| 380.71
#2008-10-24| 363.79
#2008-10-27| 343.59
#2008-10-28| 386.57
#2008-10-29| 386.23
#2008-10-30| 398.55
#2008-10-31| 414.43
#2008-11-03| 414.30
#2008-11-04| 442.10
#2008-11-05| 406.39
#2008-11-06| 375.93
#2008-11-07| 384.89
#2008-11-10| 363.08
#2008-11-11| 356.45
#2008-11-12| 332.00
#2008-11-13| 358.54
#2008-11-14| 337.10
#2008-11-17| 316.30
#2008-11-18| 318.68
#2008-11-19| 287.96
#2008-11-20| 268.78
#2008-11-21| 287.09
#2008-11-24| 334.33
#2008-11-25| 337.67
#2008-11-26| 355.29
#2008-11-27| .
#2008-11-28| 362.58
#2008-12-01| 305.84
#2008-12-02| 320.97
#2008-12-03| 339.21
#2008-12-04| 331.45
#2008-12-05| 354.71
#2008-12-08| 380.65
#2008-12-09| 361.80
#2008-12-10| 361.29
#2008-12-11| 339.03
#2008-12-12| 338.47
#2008-12-15| 328.75
#2008-12-16| 359.47
#2008-12-17| 360.09
#2008-12-18| 351.28
#2008-12-19| 354.96
#2008-12-22| 340.98
#2008-12-23| 335.08
#2008-12-24| 338.26
#2008-12-25| .
#2008-12-26| 336.72
#2008-12-29| 333.94
#2008-12-30| 348.35
#2008-12-31| 360.83
#2009-01-01| .
#2009-01-02| 372.71
#2009-01-05| 373.98
#2009-01-06| 384.60
#2009-01-07| 365.44
#2009-01-08| 366.69
#2009-01-09| 356.98
#2009-01-12| 344.26
#2009-01-13| 347.95
#2009-01-14| 328.52
#2009-01-15| 320.99
#2009-01-16| 319.25
#2009-01-19| .
#2009-01-20| 273.77
#2009-01-21| 305.60
#2009-01-22| 299.28
#2009-01-23| 307.21
#2009-01-26| 303.39
#2009-01-27| 312.75
#2009-01-28| 345.55
#2009-01-29| 320.78
#2009-01-30| 315.71
#2009-02-02| 319.97
#2009-02-03| 319.73
#2009-02-04| 325.75
#2009-02-05| 339.63
#2009-02-06| 354.36
#2009-02-09| 353.89
#2009-02-10| 327.09
#2009-02-11| 339.49
#2009-02-12| 337.99
#2009-02-13| 332.80
#2009-02-16| .
#2009-02-17| 304.31
#2009-02-18| 307.15
#2009-02-19| 298.95
#2009-02-20| 298.50
#2009-02-23| 282.95
#2009-02-24| 314.92
#2009-02-25| 309.27
#2009-02-26| 305.99
#2009-02-27| 294.05
#2009-03-02| 275.33
#2009-03-03| 275.47
#2009-03-04| 283.22
#2009-03-05| 264.01
#2009-03-06| 255.81
#2009-03-09| 253.89
#2009-03-10| 287.25
#2009-03-11| 299.56
#2009-03-12| 320.35
#2009-03-13| 320.36
#2009-03-16| 308.36
#2009-03-17| 326.36
#2009-03-18| 348.45
#2009-03-19| 323.66
#2009-03-20| 315.30
#2009-03-23| 362.70
#2009-03-24| 349.90
#2009-03-25| 360.48
#2009-03-26| 369.18
#2009-03-27| 357.69
#2009-03-30| 332.47
#2009-03-31| 351.79
#2009-04-01| 355.07
#2009-04-02| 366.23
#2009-04-03| 380.07
#2009-04-06| 371.20
#2009-04-07| 361.44
#2009-04-08| 365.03
#2009-04-09| 398.01
#2009-04-10| .
#2009-04-13| 414.68
#2009-04-14| 384.74
#2009-04-15| 398.82
#2009-04-16| 397.09
#2009-04-17| 397.97
#2009-04-20| 369.02
#2009-04-21| 391.46
#2009-04-22| 381.76
#2009-04-23| 396.26
#2009-04-24| 404.84
#2009-04-27| 394.32
#2009-04-28| 389.38
#2009-04-29| 407.52
#2009-04-30| 407.05
#2009-05-01| 407.49
#2009-05-04| 432.68
#2009-05-05| 430.71
#2009-05-06| 444.35
#2009-05-07| 429.51
#2009-05-08| 455.77
#2009-05-11| 430.80
#2009-05-12| 427.84
#2009-05-13| 412.38
#2009-05-14| 422.87
#2009-05-15| 418.97
#2009-05-18| 442.13
#2009-05-19| 434.93
#2009-05-20| 425.86
#2009-05-21| 429.07
#2009-05-22| 427.76
#2009-05-25| .
#2009-05-26| 444.50
#2009-05-27| 431.80
#2009-05-28| 444.46
#2009-05-29| 453.42
#2009-06-01| 459.43
#2009-06-02| 458.96
#2009-06-03| 455.14
#2009-06-04| 469.09
#2009-06-05| 464.56
#2009-06-08| 466.90
#2009-06-09| 473.70
#2009-06-10| 467.85
#2009-06-11| 466.90
#2009-06-12| 463.55
#2009-06-15| 454.40
#2009-06-16| 448.74
#2009-06-17| 441.63
#2009-06-18| 447.13
#2009-06-19| 452.03
#2009-06-22| 428.69
#2009-06-23| 436.30
#2009-06-24| 442.16
#2009-06-25| 450.88
#2009-06-26| 455.88
#2009-06-29| 459.65
#2009-06-30| 453.18
#2009-07-01| 451.19
#2009-07-02| 436.40
#2009-07-03| .
#2009-07-06| 440.73
#2009-07-07| 425.84
#2009-07-08| 418.49
#2009-07-09| 425.57
#2009-07-10| 422.61
#2009-07-13| 444.37
#2009-07-14| 445.15
#2009-07-15| 464.20
#2009-07-16| 467.43
#2009-07-17| 465.38
#2009-07-20| 473.16
#2009-07-21| 469.15
#2009-07-22| 467.00
#2009-07-23| 480.01
#2009-07-24| 478.07
#2009-07-27| 478.11
#2009-07-28| 471.91
#2009-07-29| 471.43
#2009-07-30| 483.68
#2009-07-31| 484.48
#2009-08-03| 492.65
#2009-08-04| 497.19
#2009-08-05| 504.63
#2009-08-06| 502.20
#2009-08-07| 513.14
#2009-08-10| 504.76
#2009-08-11| 494.04
#2009-08-12| 503.07
#2009-08-13| 505.08
#2009-08-14| 499.14
#2009-08-17| 480.18
#2009-08-18| 490.89
#2009-08-19| 490.46
#2009-08-20| 500.70
#2009-08-21| 507.38
#2009-08-24| 504.38
#2009-08-25| 509.62
#2009-08-26| 507.67
#2009-08-27| 510.35
#2009-08-28| 510.23
#2009-08-31| 509.88
#2009-09-01| 489.77
#2009-09-02| 486.87
#2009-09-03| 494.36
#2009-09-04| 497.63
#2009-09-07| .
#2009-09-08| 505.29
#2009-09-09| 513.98
#2009-09-10| 519.22
#2009-09-11| 516.17
#2009-09-14| 520.85
#2009-09-15| 521.44
#2009-09-16| 537.52
#2009-09-17| 536.29
#2009-09-18| 539.15
#2009-09-21| 532.77
#2009-09-22| 543.60
#2009-09-23| 534.05
#2009-09-24| 525.92
#2009-09-25| 517.95
#2009-09-28| 533.71
#2009-09-29| 531.76
#2009-09-30| 532.67
#2009-10-01| 516.19
#2009-10-02| 513.32
#2009-10-05| 524.70
#2009-10-06| 530.54
#2009-10-07| 537.65
#2009-10-08| 541.02
#2009-10-09| 545.95
#2009-10-12| 546.91
#2009-10-13| 541.26
#2009-10-14| 555.91
#2009-10-15| 554.31
#2009-10-16| 545.93
#2009-10-19| 550.07
#2009-10-20| 547.41
#2009-10-21| 542.12
#2009-10-22| 554.42
#2009-10-23| 549.46
#2009-10-26| 542.05
#2009-10-27| 537.51
#2009-10-28| 522.73
#2009-10-29| 539.98
#2009-10-30| 518.42
#2009-11-02| 523.62
#2009-11-03| 523.35
#2009-11-04| 520.07
#2009-11-05| 534.84
#2009-11-06| 534.32
#2009-11-09| 552.17
#2009-11-10| 549.45
#2009-11-11| 554.49
#2009-11-12| 548.05
#2009-11-13| 548.53
#2009-11-16| 554.69
#2009-11-17| 554.00
#2009-11-18| 553.91
#2009-11-19| 543.30
#2009-11-20| 538.56
#2009-11-23| 545.21
#2009-11-24| 542.54
#2009-11-25| 543.10
#2009-11-26| .
#2009-11-27| 528.98
#2009-11-30| 540.17
#2009-12-01| 542.09
#2009-12-02| 540.78
#2009-12-03| 529.76
#2009-12-04| 536.90
#2009-12-07| 530.73
#2009-12-08| 527.38
#2009-12-09| 534.86
#2009-12-10| 537.20
#2009-12-11| 538.50
#2009-12-14| 543.06
#2009-12-15| 537.07
#2009-12-16| 543.78
#2009-12-17| 534.63
#2009-12-18| 540.59
#2009-12-21| 545.25
#2009-12-22| 547.61
#2009-12-23| 547.81
#2009-12-24| 550.79
#2009-12-25| .
#2009-12-28| 549.24
#2009-12-29| 549.54
#2009-12-30| 551.47
#2009-12-31| 550.17
#2010-01-01| .
#2010-01-04| 561.28
#2010-01-05| 566.20
#2010-01-06| 564.60
#2010-01-07| 572.11
#2010-01-08| 571.03
#2010-01-11| 568.06
#2010-01-12| 562.88
#2010-01-13| 567.30
#2010-01-14| 567.32
#2010-01-15| 560.01
#2010-01-18| .
#2010-01-19| 568.05
#2010-01-20| 568.44
#2010-01-21| 553.89
#2010-01-22| 530.30
#2010-01-25| 531.17
#2010-01-26| 521.75
#2010-01-27| 531.70
#2010-01-28| 523.37
#2010-01-29| 516.13
#2010-02-01| 525.96
#2010-02-02| 531.53
#2010-02-03| 525.91
#2010-02-04| 502.92
#2010-02-05| 508.97
#2010-02-08| 501.13
#2010-02-09| 506.88
#2010-02-10| 510.87
#2010-02-11| 513.07
#2010-02-12| 512.71
#2010-02-15| .
#2010-02-16| 524.15
#2010-02-17| 522.32
#2010-02-18| 521.55
#2010-02-19| 526.07
#2010-02-22| 527.41
#2010-02-23| 519.15
#2010-02-24| 525.61
#2010-02-25| 522.71
#2010-02-26| 526.13
#2010-03-01| 528.54
#2010-03-02| 533.91
#2010-03-03| 532.21
#2010-03-04| 540.22
#2010-03-05| 552.02
#2010-03-08| 553.93
#2010-03-09| 552.71
#2010-03-10| 555.76
#2010-03-11| 559.09
#2010-03-12| 560.42
#2010-03-15| 559.25
#2010-03-16| 564.09
#2010-03-17| 569.72
#2010-03-18| 569.97
#2010-03-19| 564.49
#2010-03-22| 566.75
#2010-03-23| 568.71
#2010-03-24| 565.74
#2010-03-25| 568.18
#2010-03-26| 566.03
#2010-03-29| 570.12
#2010-03-30| 567.85
#2010-03-31| 566.59
#2010-04-01| 570.42
#2010-04-02| .
#2010-04-05| 576.26
#2010-04-06| 577.82
#2010-04-07| 576.02
#2010-04-08| 582.43
#2010-04-09| 585.27
#2010-04-12| 588.43
#2010-04-13| 589.72
#2010-04-14| 600.85
#2010-04-15| 600.25
#2010-04-16| 575.04
#2010-04-19| 579.61
#2010-04-20| 582.16
#2010-04-21| 581.54
#2010-04-22| 587.53
#2010-04-23| 592.05
#2010-04-26| 582.51
#2010-04-27| 567.55
#2010-04-28| 572.97
#2010-04-29| 584.63
#2010-04-30| 565.26
#2010-05-03| 573.79
#2010-05-04| 560.42
#2010-05-05| 553.41
#2010-05-06| 532.81
#2010-05-07| 522.88
#2010-05-10| 545.53
#2010-05-11| 540.25
#2010-05-12| 549.23
#2010-05-13| 541.14
#2010-05-14| 522.89
#2010-05-17| 521.92
#2010-05-18| 506.68
#2010-05-19| 509.26
#2010-05-20| 490.70
#2010-05-21| 504.94
#2010-05-24| 493.70
#2010-05-25| 495.22
#2010-05-26| 493.29
#2010-05-27| 510.40
#2010-05-28| 501.53
#2010-05-31| .
#2010-06-01| 491.45
#2010-06-02| 504.75
#2010-06-03| 504.26
#2010-06-04| 487.81
#2010-06-07| 478.83
#2010-06-08| 481.98
#2010-06-09| 478.18
#2010-06-10| 491.93
#2010-06-11| 496.07
#2010-06-14| 490.22
#2010-06-15| 504.22
#2010-06-16| 504.61
#2010-06-17| 501.99
#2010-06-18| 502.47
#2010-06-21| 505.22
#2010-06-22| 497.87
#2010-06-23| 495.48
#2010-06-24| 485.08
#2010-06-25| 495.89
#2010-06-28| 490.62
#2010-06-29| 469.60
#2010-06-30| 464.61
#2010-07-01| 465.22
#2010-07-02| 463.73
#2010-07-05| .
#2010-07-06| 464.19
#2010-07-07| 482.57
#2010-07-08| 486.36
#2010-07-09| 495.30
#2010-07-12| 493.34
#2010-07-13| 503.54
#2010-07-14| 499.72
#2010-07-15| 500.48
#2010-07-16| 484.08
#2010-07-19| 484.03
#2010-07-20| 493.50
#2010-07-21| 486.69
#2010-07-22| 500.64
#2010-07-23| 506.36
#2010-07-26| 511.99
#2010-07-27| 510.27
#2010-07-28| 505.76
#2010-07-29| 507.24
#2010-07-30| 506.77
#2010-08-02| 513.12
#2010-08-03| 510.47
#2010-08-04| 513.75
#2010-08-05| 510.68
#2010-08-06| 509.64
#2010-08-09| 516.07
#2010-08-10| 513.59
#2010-08-11| 497.30
#2010-08-12| 494.54
#2010-08-13| 491.34
#2010-08-16| 491.39
#2010-08-17| 497.61
#2010-08-18| 497.10
#2010-08-19| 487.21
#2010-08-20| 485.35
#2010-08-23| 482.62
#2010-08-24| 475.22
#2010-08-25| 477.06
#2010-08-26| 472.78
#2010-08-27| 480.34
#2010-08-30| 470.44
#2010-08-31| 470.05
#2010-09-01| 484.59
#2010-09-02| 489.33
#2010-09-03| 501.14
#2010-09-06| .
#2010-09-07| 490.12
#2010-09-08| 490.06
#2010-09-09| 492.46
#2010-09-10| 495.62
#2010-09-13| 500.91
#2010-09-14| 499.94
#2010-09-15| 504.41
#2010-09-16| 502.44
#2010-09-17| 501.97
#2010-09-20| 512.99
#2010-09-21| 507.64
#2010-09-22| 502.67
#2010-09-23| 497.53
#2010-09-24| 510.40
#2010-09-27| 508.49
#2010-09-28| 509.66
#2010-09-29| 508.50
#2010-09-30| 508.51
#2010-10-01| 511.42
#2010-10-04| 504.25
#2010-10-05| 514.98
#2010-10-06| 515.28
#2010-10-07| 512.19
#2010-10-08| 515.48
#2010-10-11| 515.45
#2010-10-12| 520.73
#2010-10-13| 525.97
#2010-10-14| 522.13
#2010-10-15| 519.35
#2010-10-18| 527.54
#2010-10-19| 524.80
#2010-10-20| 530.09
#2010-10-21| 528.83
#2010-10-22| 526.73
#2010-10-25| 527.27
#2010-10-26| 528.61
#2010-10-27| 532.47
#2010-10-28| 533.56
#2010-10-29| 533.86
#2010-11-01| 533.64
#2010-11-02| 538.48
#2010-11-03| 541.33
#2010-11-04| 556.30
#2010-11-05| 566.79
#2010-11-08| 561.51
#2010-11-09| 553.51
#2010-11-10| 556.79
#2010-11-11| 555.25
#2010-11-12| 545.91
#2010-11-15| 548.11
#2010-11-16| 537.81
#2010-11-17| 536.91
#2010-11-18| 545.73
#2010-11-19| 546.15
#2010-11-22| 537.99
#2010-11-23| 528.96
#2010-11-24| 540.01
#2010-11-25| .
#2010-11-26| 534.85
#2010-11-29| 535.53
#2010-11-30| 531.56
#2010-12-01| 544.47
#2010-12-02| 556.81
#2010-12-03| 556.77
#2010-12-06| 557.84
#2010-12-07| 556.06
#2010-12-08| 566.12
#2010-12-09| 569.00
#2010-12-10| 573.38
#2010-12-13| 574.94
#2010-12-14| 571.50
#2010-12-15| 566.20
#2010-12-16| 557.12
#2010-12-17| 555.70
#2010-12-20| 556.54
#2010-12-21| 564.22
#2010-12-22| 567.56
#2010-12-23| 564.46
#2010-12-24| .
#2010-12-27| 569.68
#2010-12-28| 568.63
#2010-12-29| 567.38
#2010-12-30| 565.17
#2010-12-31| 566.79
#2011-01-03| 574.88
#2011-01-04| 573.72
#2011-01-05| 582.17
#2011-01-06| 582.50
#2011-01-07| 578.39
#2011-01-10| 577.47
#2011-01-11| 579.74
#2011-01-12| 587.88
#2011-01-13| 586.90
#2011-01-14| 595.16
#2011-01-17| .
#2011-01-18| 594.28
#2011-01-19| 578.48
#2011-01-20| 581.16
#2011-01-21| 585.35
#2011-01-24| 587.39
#2011-01-25| 583.59
#2011-01-26| 582.49
#2011-01-27| 587.69
#2011-01-28| 576.30
#2011-01-31| 580.32
#2011-02-01| 589.74
#2011-02-02| 589.69
#2011-02-03| 586.41
#2011-02-04| 588.95
#2011-02-07| 597.62
#2011-02-08| 602.86
#2011-02-09| 599.53
#2011-02-10| 604.60
#2011-02-11| 609.68
#2011-02-14| 612.03
#2011-02-15| 608.97
#2011-02-16| 612.81
#2011-02-17| 611.69
#2011-02-18| 613.52
#2011-02-21| .
#2011-02-22| 594.87
#2011-02-23| 589.56
#2011-02-24| 592.58
#2011-02-25| 599.68
#2011-02-28| 596.89
#2011-03-01| 588.37
#2011-03-02| 589.81
#2011-03-03| 603.29
#2011-03-04| 594.55
#2011-03-07| 590.27
#2011-03-08| 598.50
#2011-03-09| 594.95
#2011-03-10| 580.85
#2011-03-11| 585.61
#2011-03-14| 580.06
#2011-03-15| 573.97
#2011-03-16| 564.04
#2011-03-17| 570.99
#2011-03-18| 575.98
#2011-03-21| 582.12
#2011-03-22| 580.95
#2011-03-23| 583.22
#2011-03-24| 588.45
#2011-03-25| 587.06
#2011-03-28| 586.88
#2011-03-29| 587.62
#2011-03-30| 595.23
#2011-03-31| 593.00
#2011-04-01| 599.74
#2011-04-04| 600.36
#2011-04-05| 600.51
#2011-04-06| 606.26
#2011-04-07| 605.25
#2011-04-08| 601.76
#2011-04-11| 601.13
#2011-04-12| 596.86
#2011-04-13| 597.41
#2011-04-14| 593.49
#2011-04-15| 595.81
#2011-04-18| 587.77
#2011-04-19| 587.25
#2011-04-20| 594.20
#2011-04-21| 599.75
#2011-04-22| .
#2011-04-25| 596.03
#2011-04-26| 600.55
#2011-04-27| 601.61
#2011-04-28| 600.98
#2011-04-29| 602.24
#2011-05-02| 602.65
#2011-05-03| 601.35
#2011-05-04| 596.70
#2011-05-05| 591.24
#2011-05-06| 595.80
#2011-05-09| 597.09
#2011-05-10| 602.72
#2011-05-11| 594.39
#2011-05-12| 593.33
#2011-05-13| 587.92
#2011-05-16| 586.82
#2011-05-17| 588.22
#2011-05-18| 593.10
#2011-05-19| 595.51
#2011-05-20| 586.53
#2011-05-23| 579.82
#2011-05-24| 577.21
#2011-05-25| 578.83
#2011-05-26| 581.64
#2011-05-27| 587.64
#2011-05-30| .
#2011-05-31| 595.15
#2011-06-01| 575.45
#2011-06-02| 576.43
#2011-06-03| 569.42
#2011-06-06| 560.54
#2011-06-07| 561.09
#2011-06-08| 554.00
#2011-06-09| 561.41
#2011-06-10| 556.07
#2011-06-13| 560.22
#2011-06-14| 565.00
#2011-06-15| 553.77
#2011-06-16| 556.22
#2011-06-17| 558.47
#2011-06-20| 559.48
#2011-06-21| 567.11
#2011-06-22| 562.30
#2011-06-23| 558.27
#2011-06-24| 551.24
#2011-06-27| 556.50
#2011-06-28| 560.17
#2011-06-29| 580.65
#2011-06-30| 580.66
#2011-07-01| 593.08
#2011-07-04| .
#2011-07-05| 588.98
#2011-07-06| 588.45
#2011-07-07| 597.54
#2011-07-08| 590.08
#2011-07-11| 573.72
#2011-07-12| 571.31
#2011-07-13| 572.07
#2011-07-14| 566.40
#2011-07-15| 567.67
#2011-07-18| 560.88
#2011-07-19| 565.97
#2011-07-20| 570.85
#2011-07-21| 583.06
#2011-07-22| 582.12
#2011-07-25| 579.76
#2011-07-26| 580.41
#2011-07-27| 563.88
#2011-07-28| 565.59
#2011-07-29| 563.55
#2011-08-01| 561.88
#2011-08-02| 544.99
#2011-08-03| 555.46
#2011-08-04| 527.72
#2011-08-05| 522.94
#2011-08-08| 476.27
#2011-08-09| 506.57
#2011-08-10| 475.08
#2011-08-11| 505.87
#2011-08-12| 500.00
#2011-08-15| 512.35
#2011-08-16| 504.17
#2011-08-17| 503.41
#2011-08-18| 476.90
#2011-08-19| 470.51
#2011-08-22| 469.57
#2011-08-23| 487.04
#2011-08-24| 499.53
#2011-08-25| 492.90
#2011-08-26| 499.64
#2011-08-29| 513.92
#2011-08-30| 513.03
#2011-08-31| 517.28
#2011-09-01| 509.56
#2011-09-02| 491.39
#2011-09-05| .
#2011-09-06| 484.58
#2011-09-07| 506.38
#2011-09-08| 496.78
#2011-09-09| 482.20
#2011-09-12| 486.44
#2011-09-13| 492.46
#2011-09-14| 501.26
#2011-09-15| 513.48
#2011-09-16| 514.41
#2011-09-19| 501.62
#2011-09-20| 502.12
#2011-09-21| 483.86
#2011-09-22| 468.37
#2011-09-23| 472.27
#2011-09-26| 483.20
#2011-09-27| 485.99
#2011-09-28| 472.13
#2011-09-29| 480.34
#2011-09-30| 461.66
#2011-10-03| 443.84
#2011-10-04| 457.28
#2011-10-05| 462.54
#2011-10-06| 473.72
#2011-10-07| 460.76
#2011-10-10| 481.59
#2011-10-11| 482.44
#2011-10-12| 492.34
#2011-10-13| 485.61
#2011-10-14| 490.85
#2011-10-17| 479.39
#2011-10-18| 497.71
#2011-10-19| 486.71
#2011-10-20| 491.28
#2011-10-21| 504.73
#2011-10-24| 516.62
#2011-10-25| 497.71
#2011-10-26| 506.89
#2011-10-27| 541.95
#2011-10-28| 541.95
#2011-10-31| 522.09
#2011-11-01| 497.72
#2011-11-02| 513.51
#2011-11-03| 526.01
#2011-11-04| 520.52
#2011-11-07| 524.03
#2011-11-08| 532.14
#2011-11-09| 505.63
#2011-11-10| 508.74
#2011-11-11| 521.52
#2011-11-14| 512.00
#2011-11-15| 515.02
#2011-11-16| 498.23
#2011-11-17| 486.59
#2011-11-18| 487.70
#2011-11-21| 478.55
#2011-11-22| 476.49
#2011-11-23| 466.16
#2011-11-24| .
#2011-11-25| 466.54
#2011-11-28| 482.10
#2011-11-29| 478.86
#2011-11-30| 508.74
#2011-12-01| 506.40
#2011-12-02| 510.73
#2011-12-05| 518.14
#2011-12-06| 517.02
#2011-12-07| 524.48
#2011-12-08| 507.19
#2011-12-09| 518.00
#2011-12-12| 506.39
#2011-12-13| 499.19
#2011-12-14| 493.67
#2011-12-15| 491.99
#2011-12-16| 495.75
#2011-12-19| 487.41
#2011-12-20| 505.53
#2011-12-21| 504.93
#2011-12-22| 510.99
#2011-12-23| 515.02
#2011-12-26| .
#2011-12-27| 510.84
#2011-12-28| 503.19
#2011-12-29| 511.31
#2011-12-30| 507.42
#2012-01-02| .
#2012-01-03| 519.40
#2012-01-04| 515.01
#2012-01-05| 518.40
#2012-01-06| 514.39
#2012-01-09| 516.29
#2012-01-10| 526.49
#2012-01-11| 525.76
#2012-01-12| 531.42
#2012-01-13| 526.95
#2012-01-16| .
#2012-01-17| 527.18
#2012-01-18| 534.17
#2012-01-19| 542.22
#2012-01-20| 540.02
#2012-01-23| 539.73
#2012-01-24| 539.94
#2012-01-25| 540.15
#2012-01-26| 539.08
#2012-01-27| 540.63
#2012-01-30| 535.19
#2012-01-31| 538.59
#2012-02-01| 548.56
#2012-02-02| 556.55
#2012-02-03| 571.72
#2012-02-06| 570.78
#2012-02-07| 569.88
#2012-02-08| 571.29
#2012-02-09| 574.58
#2012-02-10| 571.41
#2012-02-13| 573.04
#2012-02-14| 570.38
#2012-02-15| 570.00
#2012-02-16| 577.57
#2012-02-17| 579.84
#2012-02-20| .
#2012-02-21| 579.76
#2012-02-22| 577.76
#2012-02-23| 583.25
#2012-02-24| 584.95
#2012-02-27| 588.01
#2012-02-28| 590.92
#2012-02-29| 586.36
#2012-03-01| 593.75
#2012-03-02| 588.54
#2012-03-05| 585.11
#2012-03-06| 571.32
#2012-03-07| 578.71
#2012-03-08| 585.84
#2012-03-09| 589.58
#2012-03-12| 587.44
#2012-03-13| 604.93
#2012-03-14| 604.53
#2012-03-15| 614.31
#2012-03-16| 614.16
#2012-03-19| 619.39
#2012-03-20| 617.09
#2012-03-21| 616.19
#2012-03-22| 611.29
#2012-03-23| 618.14
#2012-03-26| 629.48
#2012-03-27| 623.11
#2012-03-28| 620.78
#2012-03-29| 613.95
#2012-03-30| 615.15
#2012-04-02| 621.46
#2012-04-03| 621.65
#2012-04-04| 610.42
#2012-04-05| 611.91
#2012-04-06| .
#2012-04-09| 603.01
#2012-04-10| 589.51
#2012-04-11| 595.75
#2012-04-12| 608.67
#2012-04-13| 598.66
#2012-04-16| 598.90
#2012-04-17| 606.09
#2012-04-18| 601.36
#2012-04-19| 598.40
#2012-04-20| 597.67
#2012-04-23| 590.13
#2012-04-24| 595.54
#2012-04-25| 604.08
#2012-04-26| 609.82
#2012-04-27| 611.91
#2012-04-30| 609.92
#2012-05-01| 612.83
#2012-05-02| 606.18
#2012-05-03| 597.17
#2012-05-04| 590.42
#2012-05-07| 590.08
#2012-05-08| 585.71
#2012-05-09| 579.42
#2012-05-10| 579.84
#2012-05-11| 577.27
#2012-05-14| 566.47
#2012-05-15| 563.56
#2012-05-16| 557.27
#2012-05-17| 546.81
#2012-05-18| 540.86
#2012-05-21| 550.21
#2012-05-22| 552.02
#2012-05-23| 553.02
#2012-05-24| 556.23
#2012-05-25| 554.67
#2012-05-28| .
#2012-05-29| 562.54
#2012-05-30| 550.62
#2012-05-31| 550.11
#2012-06-01| 530.90
#2012-06-04| 530.69
#2012-06-05| 538.79
#2012-06-06| 553.73
#2012-06-07| 553.40
#2012-06-08| 556.91
#2012-06-11| 550.31
#2012-06-12| 558.23
#2012-06-13| 550.48
#2012-06-14| 556.11
#2012-06-15| 565.86
#2012-06-18| 564.25
#2012-06-19| 573.35
#2012-06-20| 573.94
#2012-06-21| 560.25
#2012-06-22| 567.71
#2012-06-25| 556.09
#2012-06-26| 559.66
#2012-06-27| 564.89
#2012-06-28| 563.27
#2012-06-29| 579.12
#2012-07-02| 585.40
#2012-07-03| 590.30
#2012-07-04| .
#2012-07-05| 585.29
#2012-07-06| 579.99
#2012-07-09| 575.64
#2012-07-10| 570.13
#2012-07-11| 571.41
#2012-07-12| 567.72
#2012-07-13| 580.34
#2012-07-16| 582.61
#2012-07-17| 583.90
#2012-07-18| 582.23
#2012-07-19| 575.26
#2012-07-20| 567.82
#2012-07-23| 561.33
#2012-07-24| 557.71
#2012-07-25| 559.49
#2012-07-26| 572.89
#2012-07-27| 586.38
#2012-07-30| 586.67
#2012-07-31| 583.18
#2012-08-01| 576.86
#2012-08-02| 570.76
#2012-08-03| 585.44
#2012-08-06| 585.33
#2012-08-07| 591.74
#2012-08-08| 592.87
#2012-08-09| 591.00
#2012-08-10| 590.08
#2012-08-13| 589.39
#2012-08-14| 588.69
#2012-08-15| 591.00
#2012-08-16| 597.00
#2012-08-17| 597.87
#2012-08-20| 596.91
#2012-08-21| 595.61
#2012-08-22| 595.32
#2012-08-23| 590.95
#2012-08-24| 595.69
#2012-08-27| 594.38
#2012-08-28| 595.77
#2012-08-29| 596.92
#2012-08-30| 593.49
#2012-08-31| 598.67
#2012-09-03| .
#2012-09-04| 601.65
#2012-09-05| 600.17
#2012-09-06| 613.81
#2012-09-07| 619.43
#2012-09-10| 614.64
#2012-09-11| 619.21
#2012-09-12| 624.70
#2012-09-13| 636.84
#2012-09-14| 640.79
#2012-09-17| 636.29
#2012-09-18| 633.06
#2012-09-19| 631.55
#2012-09-20| 628.74
#2012-09-21| 628.96
#2012-09-24| 626.26
#2012-09-25| 616.57
#2012-09-26| 611.15
#2012-09-27| 619.62
#2012-09-28| 617.89
#2012-10-01| 624.45
#2012-10-02| 622.52
#2012-10-03| 628.88
#2012-10-04| 637.32
#2012-10-05| 638.09
#2012-10-08| 636.59
#2012-10-09| 630.97
#2012-10-10| 629.31
#2012-10-11| 635.66
#2012-10-12| 629.48
#2012-10-15| 634.64
#2012-10-16| 642.58
#2012-10-17| 651.42
#2012-10-18| 646.51
#2012-10-19| 639.66
#2012-10-22| 638.44
#2012-10-23| 628.73
#2012-10-24| 628.78
#2012-10-25| 630.45
#2012-10-26| 632.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 634.43
#2012-11-01| 645.25
#2012-11-02| 641.40
#2012-11-05| 641.33
#2012-11-06| 648.36
#2012-11-07| 630.05
#2012-11-08| 625.14
#2012-11-09| 626.81
#2012-11-12| 628.79
#2012-11-13| 625.81
#2012-11-14| 615.17
#2012-11-15| 614.48
#2012-11-16| 619.49
#2012-11-19| 632.61
#2012-11-20| 634.23
#2012-11-21| 635.11
#2012-11-22| .
#2012-11-23| 642.44
#2012-11-26| 639.70
#2012-11-27| 633.91
#2012-11-28| 639.24
#2012-11-29| 642.03
#2012-11-30| 642.12
#2012-12-03| 640.73
#2012-12-04| 636.84
#2012-12-05| 638.64
#2012-12-06| 640.10
#2012-12-07| 642.34
#2012-12-10| 642.53
#2012-12-11| 647.04
#2012-12-12| 648.38
#2012-12-13| 647.20
#2012-12-14| 644.91
#2012-12-17| 656.74
#2012-12-18| 666.86
#2012-12-19| 662.90
#2012-12-20| 671.29
#2012-12-21| 665.84
#2012-12-24| 665.15
#2012-12-25| 665.15
#2012-12-26| 660.43
#2012-12-27| 658.89
#2012-12-28| 654.73
#2012-12-31| 664.35
#2013-01-01| 664.35
#2013-01-02| 684.91
#2013-01-03| 683.76
#2013-01-04| 695.62
#2013-01-07| 695.19
#2013-01-08| 693.62
#2013-01-09| 697.97
#2013-01-10| 704.00
#2013-01-11| 705.63
#2013-01-14| 703.54
#2013-01-15| 704.14
#2013-01-16| 702.89
#2013-01-17| 706.92
#2013-01-18| 708.61
#2013-01-21| 708.68
#2013-01-22| 713.87
#2013-01-23| 711.38
#2013-01-24| 714.02
#2013-01-25| 715.81
#2013-01-28| 712.12
#2013-01-29| 718.05
#2013-01-30| 717.82
#2013-01-31| 718.19
#2013-02-01| 726.31
#2013-02-04| 717.40
#2013-02-05| 726.76
#2013-02-06| 730.35
#2013-02-07| 728.57
#2013-02-08| 730.83
#2013-02-11| 729.49
#2013-02-12| 732.51
#2013-02-13| 732.72
#2013-02-14| 737.62
#2013-02-15| 736.04
#2013-02-18| 735.95
#2013-02-19| 740.99
#2013-02-20| 728.26
#2013-02-21| 721.82
#2013-02-22| 732.13
#2013-02-25| 713.86
#2013-02-26| 717.77
#2013-02-27| 727.99
#2013-02-28| 724.59
#2013-03-01| 725.73
#2013-03-04| 733.26
#2013-03-05| 741.74
#2013-03-06| 747.30
#2013-03-07| 749.56
#2013-03-08| 750.23
#2013-03-11| 753.72
#2013-03-12| 750.12
#2013-03-13| 754.41
#2013-03-14| 758.01
#2013-03-15| 758.58
#2013-03-18| 751.75
#2013-03-19| 743.94
#2013-03-20| 752.91
#2013-03-21| 741.77
#2013-03-22| 747.59
#2013-03-25| 748.34
#2013-03-26| 757.54
#2013-03-27| 757.71
#2013-03-28| 760.74
#2013-03-29| 760.74
#2013-04-01| 752.35
#2013-04-02| 756.23
#2013-04-03| 740.40
#2013-04-04| 744.74
#2013-04-05| 740.02
#2013-04-08| 746.27
#2013-04-09| 748.16
#2013-04-10| 759.94
#2013-04-11| 763.55
#2013-04-12| 758.62
#2013-04-15| 737.46
#2013-04-16| 745.83
#2013-04-17| 733.10
#2013-04-18| 726.07
#2013-04-19| 737.07
#2013-04-22| 738.49
#2013-04-23| 750.40
#2013-04-24| 752.45
#2013-04-25| 757.25
#2013-04-26| 754.16
#2013-04-29| 760.75
#2013-04-30| 767.49
#2013-05-01| 757.28
#2013-05-02| 769.04
#2013-05-03| 782.51
#2013-05-06| 786.19
#2013-05-07| 789.24
#2013-05-08| 793.52
#2013-05-09| 790.21
#2013-05-10| 795.33
#2013-05-13| 796.76
#2013-05-14| 813.38
#2013-05-15| 820.63
#2013-05-16| 815.21
#2013-05-17| 830.44
#2013-05-20| 830.09
#2013-05-21| 831.23
#2013-05-22| 821.74
#2013-05-23| 815.63
#2013-05-24| 818.85
#2013-05-27| 819.04
#2013-05-28| 829.69
#2013-05-29| 828.00
#2013-05-30| 838.22
#2013-05-31| 825.29
#2013-06-03| 828.96
#2013-06-04| 823.79
#2013-06-05| 808.33
#2013-06-06| 819.43
#2013-06-07| 836.41
#2013-06-10| 840.25
#2013-06-11| 824.72
#2013-06-12| 814.74
#2013-06-13| 830.56
#2013-06-14| 820.49
#2013-06-17| 831.02
#2013-06-18| 837.56
#2013-06-19| 827.93
#2013-06-20| 807.09
#2013-06-21| 803.94
#2013-06-24| 790.73
#2013-06-25| 803.26
#2013-06-26| 808.91
#2013-06-27| 818.16
#2013-06-28| 812.56
#2013-07-01| 820.11
#2013-07-02| 817.37
#2013-07-03| 817.86
#2013-07-04| 817.90
#2013-07-05| 832.78
#2013-07-08| 833.00
#2013-07-09| 839.71
#2013-07-10| 835.01
#2013-07-11| 845.22
#2013-07-12| 851.51
#2013-07-15| 854.62
#2013-07-16| 848.40
#2013-07-17| 850.38
#2013-07-18| 857.04
#2013-07-19| 857.35
#2013-07-22| 864.91
#2013-07-23| 864.55
#2013-07-24| 859.05
#2013-07-25| 866.40
#2013-07-26| 864.06
#2013-07-29| 859.33
#2013-07-30| 862.08
#2013-07-31| 854.73
#2013-08-01| 872.50
#2013-08-02| 875.66
#2013-08-05| 874.64
#2013-08-06| 870.46
#2013-08-07| 862.17
#2013-08-08| 864.47
#2013-08-09| 861.02
#2013-08-12| 856.87
#2013-08-13| 862.78
#2013-08-14| 858.64
#2013-08-15| 843.63
#2013-08-16| 843.65
#2013-08-19| 836.08
#2013-08-20| 841.32
#2013-08-21| 837.15
#2013-08-22| 845.82
#2013-08-23| 846.07
#2013-08-26| 840.26
#2013-08-27| 819.40
#2013-08-28| 821.80
#2013-08-29| 826.09
#2013-08-30| 820.80
#2013-09-02| 820.82
#2013-09-03| 830.87
#2013-09-04| 837.26
#2013-09-05| 839.21
#2013-09-06| 840.28
#2013-09-09| 848.74
#2013-09-10| 864.57
#2013-09-11| 866.01
#2013-09-12| 863.85
#2013-09-13| 867.07
#2013-09-16| 876.31
#2013-09-17| 884.38
#2013-09-18| 889.32
#2013-09-19| 890.54
#2013-09-20| 888.22
#2013-09-23| 877.01
#2013-09-24| 873.98
#2013-09-25| 871.95
#2013-09-26| 875.79
#2013-09-27| 872.35
#2013-09-30| 867.10
#2013-10-01| 874.80
#2013-10-02| 870.46
#2013-10-03| 862.89
#2013-10-04| 870.85
#2013-10-07| 859.48
#2013-10-08| 845.68
#2013-10-09| 849.91
#2013-10-10| 876.07
#2013-10-11| 883.59
#2013-10-14| 888.75
#2013-10-15| 882.71
#2013-10-16| 897.59
#2013-10-17| 909.37
#2013-10-18| 916.23
#2013-10-21| 915.87
#2013-10-22| 915.88
#2013-10-23| 910.90
#2013-10-24| 919.31
#2013-10-25| 923.46
#2013-10-28| 922.42
#2013-10-29| 928.68
#2013-10-30| 922.28
#2013-10-31| 911.27
#2013-11-01| 919.49
#2013-11-04| 918.51
#2013-11-05| 916.78
#2013-11-06| 921.57
#2013-11-07| 907.48
#2013-11-08| 924.95
#2013-11-11| 928.62
#2013-11-12| 922.27
#2013-11-13| 927.94
#2013-11-14| 934.09
#2013-11-15| 939.37
#2013-11-18| 937.02
#2013-11-19| 935.45
#2013-11-20| 934.49
#2013-11-21| 945.99
#2013-11-22| 950.78
#2013-11-25| 951.48
#2013-11-26| 951.43
#2013-11-27| 955.62
#2013-11-28| 955.82
#2013-11-29| 954.79
#2013-12-02| 955.89
#2013-12-03| 946.06
#2013-12-04| 946.04
#2013-12-05| 939.30
#2013-12-06| 951.31
#2013-12-09| 953.42
#2013-12-10| 950.54
#2013-12-11| 945.66
#2013-12-12| 943.68
#2013-12-13| 950.12
#2013-12-16| 959.66
#2013-12-17| 958.99
#2013-12-18| 979.17
#2013-12-19| 976.35
#2013-12-20| 984.22
#2013-12-23| 990.16
#2013-12-24| 991.88
#2013-12-25| 991.88
#2013-12-26| 995.75
#2013-12-27| 995.79
#2013-12-30| 996.98
#2013-12-31|1004.82
#2014-01-01|1004.82
#2014-01-02| 997.56
#2014-01-03|1002.12
#2014-01-06| 999.71
#2014-01-07|1002.56
#2014-01-08|1003.41
#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| 995.60
#2014-01-17| 999.59
#2014-01-20| 999.78
#2014-01-21| 997.60
#2014-01-22|1003.78
#2014-01-23| 985.40
#2014-01-24| 958.57
#2014-01-27| 943.58
#2014-01-28| 957.99
#2014-01-29| 945.31
#2014-01-30| 960.52
#2014-01-31| 945.00
#2014-02-03| 919.45
#2014-02-04| 928.57
#2014-02-05| 925.02
#2014-02-06| 941.17
#2014-02-07| 955.14
#2014-02-10| 956.17
#2014-02-11| 964.57
#2014-02-12| 968.52
#2014-02-13| 970.98
#2014-02-14| 971.47
#2014-02-17| 971.50
#2014-02-18| 974.70
#2014-02-19| 964.03
#2014-02-20| 964.59
#2014-02-21| 964.65
#2014-02-24| 975.71
#2014-02-25| 969.11
#2014-02-26| 966.56
#2014-02-27| 974.48
#2014-02-28| 978.22
#2014-03-03| 966.82
#2014-03-04| 988.37
#2014-03-05| 990.38
#2014-03-06| 996.35
#2014-03-07|1001.44
#2014-03-10| 999.22
#2014-03-11| 993.68
#2014-03-12| 993.38
#2014-03-13| 975.06
#2014-03-14| 971.44
#2014-03-17| 983.00
#2014-03-18| 987.88
#2014-03-19| 984.80
#2014-03-20| 995.23
#2014-03-21| 992.26
#2014-03-24| 989.78
#2014-03-25| 982.53
#2014-03-26| 972.99
#2014-03-27| 969.66
#2014-03-28| 971.45
#2014-03-31| 982.04
#2014-04-01| 987.54
#2014-04-02| 989.66
#2014-04-03| 985.45
#2014-04-04| 963.68
#2014-04-07| 942.73
#2014-04-08| 943.10
#2014-04-09| 958.40
#2014-04-10| 932.20
#2014-04-11| 916.78
#2014-04-14| 928.33
#2014-04-15| 934.89
#2014-04-16| 950.96
#2014-04-17| 953.49
#2014-04-18| 953.37
#2014-04-21| 954.43
#2014-04-22| 961.73
#2014-04-23| 959.84
#2014-04-24| 959.36
#2014-04-25| 940.77
#2014-04-28| 938.25
#2014-04-29| 947.15
#2014-04-30| 952.24
#2014-05-01| 955.75
#2014-05-02| 955.69
#2014-05-05| 955.00
#2014-05-06| 943.76
#2014-05-07| 955.41
#2014-05-08| 958.48
#2014-05-09| 959.77
#2014-05-12| 971.45
#2014-05-13| 968.17
#2014-05-14| 960.08
#2014-05-15| 946.33
#2014-05-16| 949.20
#2014-05-19| 954.88
#2014-05-20| 945.20
#2014-05-21| 957.84
#2014-05-22| 961.82
#2014-05-23| 965.80
#2014-05-26| 965.79
#2014-05-27| 976.21
#2014-05-28| 974.07
#2014-05-29| 976.68
#2014-05-30| 975.53
#2014-06-02| 977.28
#2014-06-03| 975.57
#2014-06-04| 979.45
#2014-06-05| 985.68
#2014-06-06| 997.12
#2014-06-09| 999.69
#2014-06-10| 999.29
#2014-06-11| 992.93
#2014-06-12| 989.32
#2014-06-13| 989.36
#2014-06-16| 986.52
#2014-06-17| 997.68
#2014-06-18|1004.60
#2014-06-19|1000.40
#2014-06-20|1002.70
#2014-06-23|1005.07
#2014-06-24| 994.44
#2014-06-25| 997.58
#2014-06-26| 995.27
#2014-06-27| 999.20
#2014-06-30|1004.17
#2014-07-01|1012.22
#2014-07-02|1013.07
#2014-07-03|1022.63
#2014-07-04|1022.82
#2014-07-07|1017.21
#2014-07-08|1006.66
#2014-07-09|1010.72
#2014-07-10|1002.28
#2014-07-11|1004.90
#2014-07-14|1013.63
#2014-07-15|1018.06
#2014-07-16|1020.75
#2014-07-17|1008.23
#2014-07-18|1018.48
#2014-07-21|1016.27
#2014-07-22|1025.89
#2014-07-23|1026.74
#2014-07-24|1029.48
#2014-07-25|1019.11
#2014-07-28|1019.92
#2014-07-29|1015.87
#2014-07-30|1020.79
#2014-07-31| 997.12
#2014-08-01| 990.44
#2014-08-04| 995.95
#2014-08-05| 985.90
#2014-08-06| 990.15
#2014-08-07| 982.23
#2014-08-08| 993.98
#2014-08-11| 996.94
#2014-08-12| 996.75
#2014-08-13|1001.94
#2014-08-14|1003.60
#2014-08-15| 998.39
#2014-08-18|1010.95
#2014-08-19|1011.54
#2014-08-20|1016.40
#2014-08-21|1021.82
#2014-08-22|1021.13
#2014-08-25|1030.16
#2014-08-26|1033.42
#2014-08-27|1031.19
#2014-08-28|1026.74
#2014-08-29|1029.90
#2014-09-01|1029.80
#2014-09-02|1033.70
#2014-09-03|1033.16
#2014-09-04|1033.88
#2014-09-05|1035.66
#2014-09-08|1035.36
#2014-09-09|1024.88
#2014-09-10|1032.30
#2014-09-11|1032.27
#2014-09-12|1034.28
#2014-09-15|1033.30
#2014-09-16|1039.63
#2014-09-17|1045.81
#2014-09-18|1057.47
#2014-09-19|1050.23
#2014-09-22|1039.98
#2014-09-23|1032.05
#2014-09-24|1039.47
#2014-09-25|1020.16
#2014-09-26|1030.75
#2014-09-29|1024.81
#2014-09-30|1023.37
#2014-10-01|1008.49
#2014-10-02|1012.56
#2014-10-03|1025.12
#2014-10-06|1024.81
#2014-10-07|1003.97
#2014-10-08|1021.15
#2014-10-09| 995.98
#2014-10-10| 982.71
#2014-10-13| 968.94
#2014-10-14| 972.70
#2014-10-15| 964.70
#2014-10-16| 964.80
#2014-10-17| 978.54
#2014-10-20| 984.47
#2014-10-21|1004.70
#2014-10-22| 988.84
#2014-10-23|1003.11
#2014-10-24|1012.63
#2014-10-27|1013.54
#2014-10-28|1027.38
#2014-10-29|1031.25
#2014-10-30|1053.09
#2014-10-31|1069.78
#2014-11-03|1070.60
#2014-11-04|1073.04
#2014-11-05|1082.84
#2014-11-06|1087.17
#2014-11-07|1091.51
#2014-11-10|1094.66
#2014-11-11|1092.93
#2014-11-12|1093.32
#2014-11-13|1090.59
#2014-11-14|1087.42
#2014-11-17|1085.38
#2014-11-18|1088.39
#2014-11-19|1086.04
#2014-11-20|1088.54
#2014-11-21|1093.71
#2014-11-24|1097.85
#2014-11-25|1101.61
#2014-11-26|1101.36
#2014-11-27|1100.84
#2014-11-28|1104.40
#2014-12-01|1098.12
#2014-12-02|1107.39
#2014-12-03|1112.90
#2014-12-04|1113.40
#2014-12-05|1123.99
#2014-12-08|1124.95
#2014-12-09|1124.66
#2014-12-10|1108.37
#2014-12-11|1111.31
#2014-12-12|1080.57
#2014-12-15|1076.71
#2014-12-16|1063.78
#2014-12-17|1090.31
#2014-12-18|1119.41
#2014-12-19|1119.08
#2014-12-22|1124.23
#2014-12-23|1131.35
#2014-12-24|1132.72
#2014-12-25|1132.72
#2014-12-26|1130.92
#2014-12-29|1130.75
#2014-12-30|1127.39
#2014-12-31|1116.78
#2015-01-01|1116.78
#2015-01-02|1116.76
#2015-01-05|1091.23
#2015-01-06|1073.17
#2015-01-07|1088.72
#2015-01-08|1104.32
#2015-01-09|1090.65
#2015-01-12|1080.35
#2015-01-13|1080.73
#2015-01-14|1061.44
#2015-01-15|1050.94
#2015-01-16|1059.49
#2015-01-19|1059.15
#2015-01-20|1059.83
#2015-01-21|1063.32
#2015-01-22|1077.11
#2015-01-23|1069.00
#2015-01-26|1071.00
#2015-01-27|1055.36
#2015-01-28|1034.85
#2015-01-29|1043.97
#2015-01-30|1037.91
#2015-02-02|1052.65
#2015-02-03|1072.70
#2015-02-04|1074.43
#2015-02-05|1091.56
#2015-02-06|1098.48
#2015-02-09|1095.09
#2015-02-10|1103.83
#2015-02-11|1106.84
#2015-02-12|1118.47
#2015-02-13|1113.97
#2015-02-16|1113.82
#2015-02-17|1119.49
#2015-02-18|1114.75
#2015-02-19|1115.54
#2015-02-20|1127.30
#2015-02-23|1125.34
#2015-02-24|1131.02
#2015-02-25|1133.67
#2015-02-26|1130.68
#2015-02-27|1120.27
#2015-03-02|1133.78
#2015-03-03|1126.98
#2015-03-04|1120.17
#2015-03-05|1124.58
#2015-03-06|1113.93
#2015-03-09|1119.81
#2015-03-10|1096.26
#2015-03-11|1099.29
#2015-03-12|1125.36
#2015-03-13|1114.42
#2015-03-16|1128.87
#2015-03-17|1125.25
#2015-03-18|1128.52
#2015-03-19|1122.67
#2015-03-20|1136.81
#2015-03-23|1131.04
#2015-03-24|1124.33
#2015-03-25|1103.82
#2015-03-26|1103.62
#2015-03-27|1102.68
#2015-03-30|1112.36
#2015-03-31|1106.63
#2015-04-01|1109.73
#2015-04-02|1113.58
#2015-04-03|1113.98
#2015-04-06|1114.21
#2015-04-07|1112.09
#2015-04-08|1120.18
#2015-04-09|1123.76
#2015-04-10|1123.56
#2015-04-13|1122.88
#2015-04-14|1126.08
#2015-04-15|1131.06
#2015-04-16|1131.37
#2015-04-17|1113.21
#2015-04-20|1119.65
#2015-04-21|1118.67
#2015-04-22|1134.84
#2015-04-23|1136.61
#2015-04-24|1132.06
#2015-04-27|1126.60
#2015-04-28|1132.89
#2015-04-29|1132.89
#2015-04-30|1124.93
#2015-05-01|1131.93
#2015-05-04|1138.38
#2015-05-05|1133.24
#2015-05-06|1127.98
#2015-05-07|1137.21
#2015-05-08|1154.36
#2015-05-11|1155.49
#2015-05-12|1148.73
#2015-05-13|1151.69
#2015-05-14|1163.25
#2015-05-15|1157.02
#2015-05-18|1163.66
#2015-05-19|1167.63
#2015-05-20|1164.16
#2015-05-21|1161.07
#2015-05-22|1162.04
#2015-05-25|1162.28
#2015-05-26|1150.73
#2015-05-27|1161.07
#2015-05-28|1162.02
#2015-05-29|1151.45
#2015-06-01|1152.43
#2015-06-02|1153.96
#2015-06-03|1160.59
#2015-06-04|1148.87
#2015-06-05|1155.00
#2015-06-08|1148.46
#2015-06-09|1150.95
#2015-06-10|1169.81
#2015-06-11|1173.20
#2015-06-12|1166.24
#2015-06-15|1160.12
#2015-06-16|1165.04
#2015-06-17|1163.97
#2015-06-18|1174.36
#2015-06-19|1165.24
#2015-06-22|1175.64
#2015-06-23|1178.87
#2015-06-24|1169.02
#2015-06-25|1162.47
#2015-06-26|1165.82
#2015-06-29|1134.23
#2015-06-30|1140.58
#2015-07-01|1149.93
#2015-07-02|1147.52
#2015-07-03|1147.70
#2015-07-06|1142.56
#2015-07-07|1141.62
#2015-07-08|1120.03
#2015-07-09|1126.67
#2015-07-10|1143.26
#2015-07-13|1156.84
#2015-07-14|1160.24
#2015-07-15|1161.80
#2015-07-16|1172.70
#2015-07-17|1173.49
#2015-07-20|1177.92
#2015-07-21|1175.08
#2015-07-22|1178.48
#2015-07-23|1164.74
#2015-07-24|1154.76
#2015-07-27|1139.65
#2015-07-28|1146.41
#2015-07-29|1158.50
#2015-07-30|1165.51
#2015-07-31|1157.92
#2015-08-03|1158.48
#2015-08-04|1159.59
#2015-08-05|1162.41
#2015-08-06|1153.10
#2015-08-07|1158.16
#2015-08-10|1171.66
#2015-08-11|1155.57
#2015-08-12|1149.49
#2015-08-13|1150.53
#2015-08-14|1157.24
#2015-08-17|1159.22
#2015-08-18|1157.55
#2015-08-19|1148.90
#2015-08-20|1126.11
#2015-08-21|1087.72
#2015-08-24|1041.45
#2015-08-25|1026.73
#2015-08-26|1066.08
#2015-08-27|1093.94
#2015-08-28|1093.67
#2015-08-31|1082.87
#2015-09-01|1046.53
#2015-09-02|1059.05
#2015-09-03|1066.47
#2015-09-04|1048.38
#2015-09-07|1048.24
#2015-09-08|1076.69
#2015-09-09|1062.49
#2015-09-10|1067.02
#2015-09-11|1071.21
#2015-09-14|1065.22
#2015-09-15|1078.95
#2015-09-16|1086.78
#2015-09-17|1077.52
#2015-09-18|1056.56
#2015-09-21|1067.89
#2015-09-22|1050.94
#2015-09-23|1051.99
#2015-09-24|1041.32
#2015-09-25|1052.01
#2015-09-28|1017.72
#2015-09-29|1020.67
#2015-09-30|1039.15
#2015-10-01|1042.89
#2015-10-02|1044.44
#2015-10-05|1069.60
#2015-10-06|1065.80
#2015-10-07|1078.74
#2015-10-08|1082.61
#2015-10-09|1078.98
#2015-10-12|1081.96
#2015-10-13|1074.02
#2015-10-14|1066.44
#2015-10-15|1087.30
#2015-10-16|1093.46
#2015-10-19|1090.38
#2015-10-20|1093.28
#2015-10-21|1078.01
#2015-10-22|1095.90
#2015-10-23|1112.34
#2015-10-26|1112.81
#2015-10-27|1104.61
#2015-10-28|1128.05
#2015-10-29|1126.09
#2015-10-30|1111.44
#2015-11-02|1118.04
#2015-11-03|1128.47
#2015-11-04|1128.31
#2015-11-05|1134.70
#2015-11-06|1146.71
#2015-11-09|1132.55
#2015-11-10|1136.05
#2015-11-11|1135.61
#2015-11-12|1116.44
#2015-11-13|1105.50
#2015-11-16|1118.24
#2015-11-17|1116.76
#2015-11-18|1135.44
#2015-11-19|1136.10
#2015-11-20|1136.24
#2015-11-23|1132.14
#2015-11-24|1127.54
#2015-11-25|1129.80
#2015-11-26|1130.11
#2015-11-27|1132.10
#2015-11-30|1132.24
#2015-12-01|1140.83
#2015-12-02|1130.20
#2015-12-03|1113.58
#2015-12-04|1139.92
#2015-12-07|1125.49
#2015-12-08|1111.64
#2015-12-09|1095.69
#2015-12-10|1098.42
#2015-12-11|1063.69
#2015-12-14|1062.69
#2015-12-15|1086.04
#2015-12-16|1101.90
#2015-12-17|1084.59
#2015-12-18|1058.83
#2015-12-21|1067.96
#2015-12-22|1077.28
#2015-12-23|1092.81
#2015-12-24|1092.76
#2015-12-25|1092.76
#2015-12-28|1091.62
#2015-12-29|1101.68
#2015-12-30|1092.59
#2015-12-31|1081.78
#2016-01-01|1081.78
#2016-01-04|1058.12
#2016-01-05|1056.76
#2016-01-06|1035.09
#2016-01-07|1006.53
#2016-01-08| 990.95
#2016-01-11| 996.07
#2016-01-12|1002.47
#2016-01-13| 971.45
#2016-01-14| 983.42
#2016-01-15| 955.91
#2016-01-18| 955.41
#2016-01-19| 952.95
#2016-01-20| 937.65
#2016-01-21| 937.92
#2016-01-22| 957.08
#2016-01-25| 935.08
#2016-01-26| 949.12
#2016-01-27| 943.21
#2016-01-28| 937.31
#2016-01-29| 975.08
#2016-02-01| 969.10
#2016-02-02| 941.09
#2016-02-03| 947.12
#2016-02-04| 956.31
#2016-02-05| 938.87
#2016-02-08| 904.99
#2016-02-09| 908.57
#2016-02-10| 910.04
#2016-02-11| 887.22
#2016-02-12| 919.28
#2016-02-15| 919.86
#2016-02-16| 937.91
#2016-02-17| 957.20
#2016-02-18| 950.37
#2016-02-19| 950.91
#2016-02-22| 964.89
#2016-02-23| 948.61
#2016-02-24| 945.60
#2016-02-25| 960.89
#2016-02-26| 967.20
#2016-02-29| 960.60
#2016-03-01| 990.62
#2016-03-02| 993.23
#2016-03-03|1001.65
#2016-03-04|1007.77
#2016-03-07|1003.07
#2016-03-08| 987.82
#2016-03-09| 987.97
#2016-03-10| 985.93
#2016-03-11|1011.67
#2016-03-14|1008.56
#2016-03-15|1003.27
#2016-03-16|1005.35
#2016-03-17|1024.92
#2016-03-18|1034.62
#2016-03-21|1032.96
#2016-03-22|1027.40
#2016-03-23|1024.72
#2016-03-24|1019.11
#2016-03-25|1019.11
#2016-03-28|1018.90
#2016-03-29|1028.31
#2016-03-30|1036.51
#2016-03-31|1037.87
#2016-04-01|1048.18
#2016-04-04|1039.02
#2016-04-05|1025.64
#2016-04-06|1033.14
#2016-04-07|1011.95
#2016-04-08|1014.77
#2016-04-11|1017.80
#2016-04-12|1029.87
#2016-04-13|1057.20
#2016-04-14|1062.24
#2016-04-15|1058.94
#2016-04-18|1066.70
#2016-04-19|1075.79
#2016-04-20|1092.15
#2016-04-21|1088.29
#2016-04-22|1090.93
#2016-04-25|1084.62
#2016-04-26|1093.22
#2016-04-27|1096.12
#2016-04-28|1080.60
#2016-04-29|1072.59
#2016-05-02|1084.23
#2016-05-03|1065.03
#2016-05-04|1056.54
#2016-05-05|1055.27
#2016-05-06|1059.40
#2016-05-09|1059.50
#2016-05-10|1076.70
#2016-05-11|1063.17
#2016-05-12|1063.60
#2016-05-13|1050.66
#2016-05-16|1059.15
#2016-05-17|1052.23
#2016-05-18|1071.10
#2016-05-19|1059.11
#2016-05-20|1069.68
#2016-05-23|1067.86
#2016-05-24|1092.23
#2016-05-25|1099.91
#2016-05-26|1094.74
#2016-05-27|1104.69
#2016-05-30|1104.47
#2016-05-31|1100.94
#2016-06-01|1102.41
#2016-06-02|1103.78
#2016-06-03|1089.26
#2016-06-06|1099.97
#2016-06-07|1095.83
#2016-06-08|1099.85
#2016-06-09|1090.12
#2016-06-10|1073.13
#2016-06-13|1059.23
#2016-06-14|1040.31
#2016-06-15|1039.65
#2016-06-16|1040.32
#2016-06-17|1037.05
#2016-06-20|1045.64
#2016-06-21|1047.08
#2016-06-22|1044.13
#2016-06-23|1069.59
#2016-06-24|1005.78
#2016-06-27| 966.75
#2016-06-28| 986.07
#2016-06-29|1012.96
#2016-06-30|1017.64
#2016-07-01|1015.68
#2016-07-04|1016.48
#2016-07-05|1001.86
#2016-07-06|1002.65
#2016-07-07|1010.21
#2016-07-08|1032.71
#2016-07-11|1039.56
#2016-07-12|1059.84
#2016-07-13|1060.30
#2016-07-14|1072.99
#2016-07-15|1074.09
#2016-07-18|1077.61
#2016-07-19|1078.10
#2016-07-20|1084.20
#2016-07-21|1078.08
#2016-07-22|1086.79
#2016-07-25|1082.46
#2016-07-26|1083.48
#2016-07-27|1087.09
#2016-07-28|1092.16
#2016-07-29|1088.92
#2016-08-01|1086.38
#2016-08-02|1077.19
#2016-08-03|1087.48
#2016-08-04|1089.98
#2016-08-05|1109.84
#2016-08-08|1108.78
#2016-08-09|1108.05
#2016-08-10|1101.81
#2016-08-11|1107.89
#2016-08-12|1105.14
#2016-08-15|1114.61
#2016-08-16|1110.83
#2016-08-17|1114.85
#2016-08-18|1114.58
#2016-08-19|1114.86
#2016-08-22|1116.17
#2016-08-23|1119.47
#2016-08-24|1114.08
#2016-08-25|1115.23
#2016-08-26|1120.28
#2016-08-29|1126.86
#2016-08-30|1135.40
#2016-08-31|1135.79
#2016-09-01|1133.96
#2016-09-02|1140.96
#2016-09-05|1141.29
#2016-09-06|1140.40
#2016-09-07|1144.98
#2016-09-08|1145.52
#2016-09-09|1125.79
#2016-09-12|1143.81
#2016-09-13|1124.39
#2016-09-14|1119.92
#2016-09-15|1133.15
#2016-09-16|1125.13
#2016-09-19|1129.71
#2016-09-20|1129.00
#2016-09-21|1139.57
#2016-09-22|1146.28
#2016-09-23|1134.44
#2016-09-26|1121.49
#2016-09-27|1128.56
#2016-09-28|1133.87
#2016-09-29|1119.14
#2016-09-30|1133.94
#2016-10-03|1132.69
#2016-10-04|1133.40
#2016-10-05|1147.26
#2016-10-06|1143.40
#2016-10-07|1139.51
#2016-10-10|1143.24
#2016-10-11|1126.23
#2016-10-12|1127.47
#2016-10-13|1117.73
#2016-10-14|1125.43
#2016-10-17|1119.01
#2016-10-18|1126.79
#2016-10-19|1137.12
#2016-10-20|1140.85
#2016-10-21|1143.93
#2016-10-24|1148.46
#2016-10-25|1141.36
#2016-10-26|1140.34
#2016-10-27|1138.29
#2016-10-28|1139.05
#2016-10-31|1138.68
#2016-11-01|1130.81
#2016-11-02|1119.90
#2016-11-03|1122.67
#2016-11-04|1121.76
#2016-11-07|1151.32
#2016-11-08|1148.36
#2016-11-09|1185.88
#2016-11-10|1203.88
#2016-11-11|1207.68
#2016-11-14|1213.98
#2016-11-15|1218.79
#2016-11-16|1212.15
#2016-11-17|1225.95
#2016-11-18|1225.63
#2016-11-21|1233.73
#2016-11-22|1229.34
#2016-11-23|1233.93
#2016-11-24|1234.00
#2016-11-25|1237.11
#2016-11-28|1220.95
#2016-11-29|1223.09
#2016-11-30|1227.09
#2016-12-01|1233.81
#2016-12-02|1226.59
#2016-12-05|1241.66
#2016-12-06|1248.27
#2016-12-07|1271.68
#2016-12-08|1284.09
#2016-12-09|1282.48
#2016-12-12|1269.17
#2016-12-13|1273.27
#2016-12-14|1267.83
#2016-12-15|1277.40
#2016-12-16|1265.73
#2016-12-19|1264.48
#2016-12-20|1277.67
#2016-12-21|1272.75
#2016-12-22|1265.05
#2016-12-23|1267.46
#2016-12-26|1267.46
#2016-12-27|1270.35
#2016-12-28|1258.86
#2016-12-29|1253.66
#2016-12-30|1253.93
#2017-01-02|1253.93
#2017-01-03|1270.14
#2017-01-04|1289.18
#2017-01-05|1284.82
#2017-01-06|1293.91
#2017-01-09|1282.75
#2017-01-10|1283.98
#2017-01-11|1290.39
#2017-01-12|1287.09
#2017-01-13|1290.17
#2017-01-16|1289.73
#2017-01-17|1271.21
#2017-01-18|1277.85
#2017-01-19|1269.56
#2017-01-20|1276.24
#2017-01-23|1271.83
#2017-01-24|1286.12
#2017-01-25|1296.67
#2017-01-26|1295.25
#2017-01-27|1291.17
#2017-01-30|1286.36
#2017-01-31|1276.10
#2017-02-01|1276.85
#2017-02-02|1269.80
#2017-02-03|1301.92
#2017-02-06|1299.66
#2017-02-07|1301.18
#2017-02-08|1292.05
#2017-02-09|1308.66
#2017-02-10|1311.20
#2017-02-13|1324.44
#2017-02-14|1335.38
#2017-02-15|1348.12
#2017-02-16|1342.07
#2017-02-17|1344.66
#2017-02-20|1344.73
#2017-02-21|1350.49
#2017-02-22|1349.00
#2017-02-23|1351.02
#2017-02-24|1344.96
#2017-02-27|1348.74
#2017-02-28|1339.16
#2017-03-01|1367.16
#2017-03-02|1351.57
#2017-03-03|1354.34
#2017-03-06|1349.20
#2017-03-07|1346.00
#2017-03-08|1346.35
#2017-03-09|1347.72
#2017-03-10|1350.12
#2017-03-13|1352.73
#2017-03-14|1348.95
#2017-03-15|1351.51
#2017-03-16|1360.33
#2017-03-17|1345.61
#2017-03-20|1334.65
#2017-03-21|1304.25
#2017-03-22|1303.43
#2017-03-23|1306.63
#2017-03-24|1305.81
#2017-03-27|1297.23
#2017-03-28|1313.61
#2017-03-29|1311.77
#2017-03-30|1324.81
#2017-03-31|1320.58
#2017-04-03|1315.45
#2017-04-04|1311.65
#2017-04-05|1306.94
#2017-04-06|1313.43
#2017-04-07|1311.32
#2017-04-10|1309.34
#2017-04-11|1307.85
#2017-04-12|1299.66
#2017-04-13|1289.74
#2017-04-14|1289.74
#2017-04-17|1308.45
#2017-04-18|1298.99
#2017-04-19|1299.54
#2017-04-20|1320.84
#2017-04-21|1313.38
#2017-04-24|1336.56
#2017-04-25|1342.83
#2017-04-26|1342.62
#2017-04-27|1336.77
#2017-04-28|1324.07
#2017-05-01|1327.13
#2017-05-02|1334.23
#2017-05-03|1333.44
#2017-05-04|1333.29
#2017-05-05|1332.02
#2017-05-08|1326.25
#2017-05-09|1325.05
#2017-05-10|1326.68
#2017-05-11|1321.49
#2017-05-12|1318.45
#2017-05-15|1332.59
#2017-05-16|1331.68
#2017-05-17|1294.48
#2017-05-18|1298.24
#2017-05-19|1309.99
#2017-05-22|1315.86
#2017-05-23|1322.73
#2017-05-24|1328.12
#2017-05-25|1335.16
#2017-05-26|1335.81
#2017-05-29|1336.03
#2017-05-30|1327.40
#2017-05-31|1326.18
#2017-06-01|1341.53
#2017-06-02|1342.85
#2017-06-05|1348.78
#2017-06-06|1343.79
#2017-06-07|1353.32
#2017-06-08|1361.61
#2017-06-09|1370.00
#2017-06-12|1366.94
#2017-06-13|1379.87
#2017-06-14|1383.68
#2017-06-15|1379.13
#2017-06-16|1379.36
#2017-06-19|1393.74
#2017-06-20|1385.05
#2017-06-21|1377.77
#2017-06-22|1374.06
#2017-06-23|1374.56
#2017-06-26|1380.67
#2017-06-27|1382.91
#2017-06-28|1401.82
#2017-06-29|1391.28
#2017-06-30|1389.69
#2017-07-03|1400.56
#2017-07-04|1400.41
#2017-07-05|1406.13
#2017-07-06|1392.73
#2017-07-07|1401.77
#2017-07-10|1406.62
#2017-07-11|1403.16
#2017-07-12|1411.38
#2017-07-13|1418.32
#2017-07-14|1420.43
#2017-07-17|1419.98
#2017-07-18|1419.75
#2017-07-19|1422.46
#2017-07-20|1423.40
#2017-07-21|1435.04
#2017-07-24|1436.18
#2017-07-25|1444.80
#2017-07-26|1446.75
#2017-07-27|1432.38
#2017-07-28|1431.72
#2017-07-31|1439.38
#2017-08-01|1449.37
#2017-08-02|1447.49
#2017-08-03|1441.78
#2017-08-04|1448.89
#2017-08-07|1451.81
#2017-08-08|1449.83
#2017-08-09|1449.06
#2017-08-10|1420.83
#2017-08-11|1420.11
#2017-08-14|1441.18
#2017-08-15|1447.00
#2017-08-16|1448.18
#2017-08-17|1424.60
#2017-08-18|1424.52
#2017-08-21|1424.36
#2017-08-22|1440.50
#2017-08-23|1435.14
#2017-08-24|1435.52
#2017-08-25|1437.69
#2017-08-28|1434.43
#2017-08-29|1430.62
#2017-08-30|1436.89
#2017-08-31|1440.49
#2017-09-01|1446.22
#2017-09-04|1446.07
#2017-09-05|1422.10
#2017-09-06|1424.99
#2017-09-07|1419.96
#2017-09-08|1423.66
#2017-09-11|1446.91
#2017-09-12|1459.17
#2017-09-13|1453.17
#2017-09-14|1452.90
#2017-09-15|1455.33
#2017-09-18|1462.42
#2017-09-19|1470.36
#2017-09-20|1474.66
#2017-09-21|1476.61
#2017-09-22|1482.54
#2017-09-25|1471.86
#2017-09-26|1471.16
#2017-09-27|1491.89
#2017-09-28|1497.76
#2017-09-29|1504.14
#2017-10-02|1514.27
#2017-10-03|1523.05
#2017-10-04|1521.33
#2017-10-05|1536.19
#2017-10-06|1533.47
#2017-10-09|1533.28
#2017-10-10|1537.98
#2017-10-11|1543.09
#2017-10-12|1537.77
#2017-10-13|1539.37
#2017-10-16|1541.91
#2017-10-17|1529.89
#2017-10-18|1541.48
#2017-10-19|1532.83
#2017-10-20|1546.51
#2017-10-23|1540.18
#2017-10-24|1547.59
#2017-10-25|1540.03
#2017-10-26|1551.71
#2017-10-27|1551.67
#2017-10-30|1544.75
#2017-10-31|1544.77
#2017-11-01|1546.59
#2017-11-02|1556.83
#2017-11-03|1555.77
#2017-11-06|1557.07
#2017-11-07|1544.86
#2017-11-08|1546.36
#2017-11-09|1539.18
#2017-11-10|1536.87
#2017-11-13|1539.52
#2017-11-14|1540.17
#2017-11-15|1535.24
#2017-11-16|1545.53
#2017-11-17|1545.01
#2017-11-20|1553.47
#2017-11-21|1565.28
#2017-11-22|1557.74
#2017-11-23|1557.79
#2017-11-24|1562.19
#2017-11-27|1561.53
#2017-11-28|1587.64
#2017-11-29|1589.16
#2017-11-30|1608.06
#2017-12-01|1609.13
#2017-12-04|1611.64
#2017-12-05|1608.51
#2017-12-06|1609.49
#2017-12-07|1623.30
#2017-12-08|1635.02
#2017-12-11|1633.96
#2017-12-12|1648.77
#2017-12-13|1633.05
#2017-12-14|1624.90
#2017-12-15|1640.48
#2017-12-18|1650.37
#2017-12-19|1639.94
#2017-12-20|1634.87
#2017-12-21|1643.93
#2017-12-22|1642.79
#2017-12-25|1642.79
#2017-12-26|1640.72
#2017-12-27|1643.09
#2017-12-28|1650.25
#2017-12-29|1642.96
#2018-01-01|1642.96
#2018-01-02|1642.01
#2018-01-03|1653.39
#2018-01-04|1671.88
#2018-01-05|1687.36
#2018-01-08|1689.95
#2018-01-09|1700.59
#2018-01-10|1705.96
#2018-01-11|1716.34
#2018-01-12|1731.18
#2018-01-15|1731.36
#2018-01-16|1723.61
#2018-01-17|1736.15
#2018-01-18|1732.13
#2018-01-19|1746.81
#2018-01-22|1760.28
#2018-01-23|1759.08
#2018-01-24|1763.16
#2018-01-25|1758.64
#2018-01-26|1773.68
#2018-01-29|1760.18
#2018-01-30|1740.37
#2018-01-31|1743.47
#2018-02-01|1765.58
#2018-02-02|1719.00
#2018-02-05|1649.10
#2018-02-06|1690.72
#2018-02-07|1685.07
#2018-02-08|1605.88
#2018-02-09|1634.28
#2018-02-12|1663.60
#2018-02-13|1668.81
#2018-02-14|1704.39
#2018-02-15|1721.10
#2018-02-16|1722.79
#2018-02-19|1722.63
#2018-02-20|1719.21
#2018-02-21|1710.73
#2018-02-22|1702.41
#2018-02-23|1731.63
#2018-02-26|1757.31
#2018-02-27|1741.42
#2018-02-28|1724.78
#2018-03-01|1694.11
#2018-03-02|1703.98
#2018-03-05|1727.76
#2018-03-06|1735.26
#2018-03-07|1738.97
#2018-03-08|1746.84
#2018-03-09|1786.85
#2018-03-12|1781.44
#2018-03-13|1760.70
#2018-03-14|1742.44
#2018-03-15|1743.53
#2018-03-16|1756.11
#2018-03-19|1737.95
#2018-03-20|1749.18
#2018-03-21|1744.22
#2018-03-22|1683.97
#2018-03-23|1641.76
#2018-03-26|1692.65
#2018-03-27|1656.46
#2018-03-28|1652.57
#2018-03-29|1683.94
#2018-03-30|1683.94
#2018-04-02|1646.51
#2018-04-03|1667.47
#2018-04-04|1678.45
#2018-04-05|1693.81
#2018-04-06|1647.34
#2018-04-09|1653.30
#2018-04-10|1682.33
#2018-04-11|1663.62
#2018-04-12|1688.62
#2018-04-13|1674.36
#2018-04-16|1687.99
#2018-04-17|1700.63
#2018-04-18|1702.91
#2018-04-19|1720.46
#2018-04-20|1714.58
#2018-04-23|1708.75
#2018-04-24|1688.20
#2018-04-25|1679.40
#2018-04-26|1704.02
#2018-04-27|1695.08
#2018-04-30|1693.14
#2018-05-01|1693.89
#2018-05-02|1689.32
#2018-05-03|1683.36
#2018-05-04|1702.95
#2018-05-07|1716.61
#2018-05-08|1724.37
#2018-05-09|1744.84
#2018-05-10|1757.29
#2018-05-11|1761.88
#2018-05-14|1759.73
#2018-05-15|1755.22
#2018-05-16|1759.66
#2018-05-17|1760.41
#2018-05-18|1754.02
#2018-05-21|1766.54
#2018-05-22|1770.38
#2018-05-23|1767.75
#2018-05-24|1761.27
#2018-05-25|1752.46
#2018-05-28|1752.48
#2018-05-29|1709.53
#2018-05-30|1734.40
#2018-05-31|1721.21
#2018-06-01|1742.82
#2018-06-04|1758.71
#2018-06-05|1757.28
#2018-06-06|1793.26
#2018-06-07|1784.05
#2018-06-08|1789.23
#2018-06-11|1784.55
#2018-06-12|1785.83
#2018-06-13|1778.70
#2018-06-14|1776.42
#2018-06-15|1774.51
#2018-06-18|1776.04
#2018-06-19|1763.82
#2018-06-20|1766.85
#2018-06-21|1760.42
#2018-06-22|1759.46
#2018-06-25|1723.88
#2018-06-26|1724.17
#2018-06-27|1700.09
#2018-06-28|1713.61
#2018-06-29|1709.09
#2018-07-02|1717.64
#2018-07-03|1699.62
#2018-07-04|1699.74
#2018-07-05|1707.82
#2018-07-06|1717.60
#2018-07-09|1748.01
#2018-07-10|1748.37
#2018-07-11|1748.31
#2018-07-12|1759.99
#2018-07-13|1752.10
#2018-07-16|1757.23
#2018-07-17|1769.73
#2018-07-18|1794.10
#2018-07-19|1770.56
#2018-07-20|1770.06
#2018-07-23|1782.20
#2018-07-24|1787.40
#2018-07-25|1801.16
#2018-07-26|1783.93
#2018-07-27|1768.95
#2018-07-30|1743.24
#2018-07-31|1741.56
#2018-08-01|1740.32
#2018-08-02|1738.85
#2018-08-03|1746.08
#2018-08-06|1748.89
#2018-08-07|1759.83
#2018-08-08|1760.89
#2018-08-09|1758.20
#2018-08-10|1742.33
#2018-08-13|1733.28
#2018-08-14|1749.96
#2018-08-15|1736.16
#2018-08-16|1756.17
#2018-08-17|1760.22
#2018-08-20|1767.39
#2018-08-21|1763.39
#2018-08-22|1769.52
#2018-08-23|1763.66
#2018-08-24|1777.72
#2018-08-27|1800.31
#2018-08-28|1801.16
#2018-08-29|1808.84
#2018-08-30|1798.51
#2018-08-31|1801.07
#2018-09-03|1800.92
#2018-09-04|1809.25
#2018-09-05|1784.26
#2018-09-06|1780.63
#2018-09-07|1775.90
#2018-09-10|1781.84
#2018-09-11|1788.21
#2018-09-12|1783.46
#2018-09-13|1790.32
#2018-09-14|1803.31
#2018-09-17|1786.66
#2018-09-18|1799.99
#2018-09-19|1812.63
#2018-09-20|1830.26
#2018-09-21|1830.00
#2018-09-24|1815.58
#2018-09-25|1811.68
#2018-09-26|1797.38
#2018-09-27|1795.33
#2018-09-28|1780.59
#2018-10-01|1791.54
#2018-10-02|1787.32
#2018-10-03|1795.23
#2018-10-04|1782.46
#2018-10-05|1769.18
#2018-10-08|1755.48
#2018-10-09|1751.01
#2018-10-10|1681.56
#2018-10-11|1647.63
#2018-10-12|1681.08
#2018-10-15|1666.54
#2018-10-16|1705.65
#2018-10-17|1712.65
#2018-10-18|1680.69
#2018-10-19|1688.89
#2018-10-22|1671.24
#2018-10-23|1654.38
#2018-10-24|1605.07
#2018-10-25|1641.31
#2018-10-26|1607.83
#2018-10-29|1596.92
#2018-10-30|1614.54
#2018-10-31|1655.89
#2018-11-01|1673.70
#2018-11-02|1663.95
#2018-11-05|1672.91
#2018-11-06|1680.69
#2018-11-07|1717.50
#2018-11-08|1722.73
#2018-11-09|1702.51
#2018-11-12|1659.82
#2018-11-13|1664.20
#2018-11-14|1653.80
#2018-11-15|1675.78
#2018-11-16|1671.18
#2018-11-19|1639.14
#2018-11-20|1609.64
#2018-11-21|1622.32
#2018-11-22|1622.13
#2018-11-23|1608.18
#2018-11-26|1651.01
#2018-11-27|1651.47
#2018-11-28|1691.69
#2018-11-29|1667.33
#2018-11-30|1684.25
#2018-12-03|1706.16
#2018-12-04|1632.09
#2018-12-05|1631.61
#2018-12-06|1630.94
#2018-12-07|1595.26
#2018-12-10|1593.23
#2018-12-11|1582.44
#2018-12-12|1597.91
#2018-12-13|1587.28
#2018-12-14|1566.01
#2018-12-17|1535.53
#2018-12-18|1535.05
#2018-12-19|1510.05
#2018-12-20|1487.32
#2018-12-21|1447.13
#2018-12-24|1420.79
#2018-12-25|1420.79
#2018-12-26|1494.84
#2018-12-27|1515.65
#2018-12-28|1508.95
#2018-12-31|1524.50
#2019-01-01|1524.50
#2019-01-02|1533.77
#2019-01-03|1494.01
#2019-01-04|1553.94
#2019-01-07|1563.28
#2019-01-08|1569.24
#2019-01-09|1582.58
#2019-01-10|1585.28
#2019-01-11|1585.13
#2019-01-14|1585.30
#2019-01-15|1597.13
#2019-01-16|1628.98
#2019-01-17|1632.81
#2019-01-18|1656.63
#2019-01-21|1656.31
#2019-01-22|1640.05
#2019-01-23|1635.14
#2019-01-24|1641.39
#2019-01-25|1657.20
#2019-01-28|1645.24
#2019-01-29|1636.57
#2019-01-30|1651.46
#2019-01-31|1659.81
#2019-02-01|1680.40
#2019-02-04|1688.27
#2019-02-05|1691.94
#2019-02-06|1686.01
#2019-02-07|1673.48
#2019-02-08|1670.80
#2019-02-11|1672.35
#2019-02-12|1696.31
#2019-02-13|1705.41
#2019-02-14|1694.13
#2019-02-15|1720.30
#2019-02-18|1720.50
#2019-02-19|1719.70
#2019-02-20|1724.93
#2019-02-21|1715.50
#2019-02-22|1730.29
#2019-02-25|1730.37
#2019-02-26|1734.86
#2019-02-27|1740.44
#2019-02-28|1742.47
#2019-03-01|1757.60
#2019-03-04|1741.99
#2019-03-05|1737.31
#2019-03-06|1726.42
#2019-03-07|1705.29
#2019-03-08|1703.88
#2019-03-11|1726.81
#2019-03-12|1734.98
#2019-03-13|1748.82
#2019-03-14|1756.57
#2019-03-15|1771.56
#2019-03-18|1780.93
#2019-03-19|1774.29
#2019-03-20|1750.32
#2019-03-21|1766.64
#2019-03-22|1723.16
#2019-03-25|1719.40
#2019-03-26|1740.10
#2019-03-27|1731.54
#2019-03-28|1745.15
#2019-03-29|1755.63
#2019-04-01|1788.97
#2019-04-02|1791.87
#2019-04-03|1799.35
#2019-04-04|1800.17
#2019-04-05|1804.21
#2019-04-08|1806.43
#2019-04-09|1794.55
#2019-04-10|1803.34
#2019-04-11|1803.88
#2019-04-12|1830.40
#2019-04-15|1826.48
#2019-04-16|1842.22
#2019-04-17|1841.73
#2019-04-18|1841.44
#2019-04-19|1841.44
#2019-04-22|1839.32
#2019-04-23|1850.01
#2019-04-24|1850.08
#2019-04-25|1853.59
#2019-04-26|1871.21
#2019-04-29|1879.90
#2019-04-30|1889.63
#2019-05-01|1870.41
#2019-05-02|1863.59
#2019-05-03|1879.94
#2019-05-06|1878.83
#2019-05-07|1848.76
#2019-05-08|1846.07
#2019-05-09|1842.11
#2019-05-10|1855.82
#2019-05-13|1805.14
#2019-05-14|1829.52
#2019-05-15|1833.09
#2019-05-16|1856.95
#2019-05-17|1844.42
#2019-05-20|1846.14
#2019-05-21|1859.79
#2019-05-22|1854.97
#2019-05-23|1822.44
#2019-05-24|1835.50
#2019-05-27|1836.26
#2019-05-28|1828.09
#2019-05-29|1825.33
#2019-05-30|1822.68
#2019-05-31|1795.60
#2019-06-03|1783.19
#2019-06-04|1831.98
#2019-06-05|1854.28
#2019-06-06|1866.88
#2019-06-07|1887.36
#2019-06-10|1898.34
#2019-06-11|1889.32
#2019-06-12|1883.64
#2019-06-13|1878.61
#2019-06-14|1875.72
#2019-06-17|1864.60
#2019-06-18|1877.46
#2019-06-19|1882.89
#2019-06-20|1907.17
#2019-06-21|1902.46
#2019-06-24|1895.21
#2019-06-25|1876.86
#2019-06-26|1877.41
#2019-06-27|1887.88
#2019-06-28|1907.36
#2019-07-01|1922.94
#2019-07-02|1931.52
#2019-07-03|1950.39
#2019-07-04|1950.18
#2019-07-05|1952.38
#2019-07-08|1935.34
#2019-07-09|1947.31
#2019-07-10|1950.27
#2019-07-11|1969.95
#2019-07-12|1980.06
#2019-07-15|1975.33
#2019-07-16|1970.22
#2019-07-17|1958.43
#2019-07-18|1976.04
#2019-07-19|1968.13
#2019-07-22|1978.81
#2019-07-23|1995.21
#2019-07-24|2011.90
#2019-07-25|1998.55
#2019-07-26|2015.82
#2019-07-29|2003.72
#2019-07-30|1990.62
#2019-07-31|1970.19
#2019-08-01|1958.13
#2019-08-02|1942.31
#2019-08-05|1870.14
#2019-08-06|1905.40
#2019-08-07|1910.22
#2019-08-08|1949.60
#2019-08-09|1941.27
#2019-08-12|1904.52
#2019-08-13|1931.31
#2019-08-14|1871.20
#2019-08-15|1887.71
#2019-08-16|1915.31
#2019-08-19|1936.94
#2019-08-20|1921.21
#2019-08-21|1939.24
#2019-08-22|1937.83
#2019-08-23|1886.11
#2019-08-26|1906.77
#2019-08-27|1905.22
#2019-08-28|1916.82
#2019-08-29|1942.23
#2019-08-30|1945.07
#2019-09-02|1944.91
#2019-09-03|1926.61
#2019-09-04|1951.14
#2019-09-05|1989.96
#2019-09-06|1994.36
#2019-09-09|1985.81
#2019-09-10|1956.87
#2019-09-11|1959.55
#2019-09-12|1981.36
#2019-09-13|1985.52
#2019-09-16|1974.81
#2019-09-17|1986.07
#2019-09-18|1983.79
#2019-09-19|1982.68
#2019-09-20|1962.74
#2019-09-23|1968.84
#2019-09-24|1953.03
#2019-09-25|1965.64
#2019-09-26|1963.16
#2019-09-27|1942.77
#2019-09-30|1937.33
#2019-10-01|1906.11
#2019-10-02|1859.60
#2019-10-03|1872.13
#2019-10-04|1904.89
#2019-10-07|1896.02
#2019-10-08|1866.48
#2019-10-09|1893.14
#2019-10-10|1907.60
#2019-10-11|1931.79
#2019-10-14|1931.97
#2019-10-15|1952.30
#2019-10-16|1947.05
#2019-10-17|1953.71
#2019-10-18|1944.02
#2019-10-21|1961.92
#2019-10-22|1928.59
#2019-10-23|1936.77
#2019-10-24|1958.03
#2019-10-25|1968.73
#2019-10-28|1991.49
#2019-10-29|1987.21
#2019-10-30|1996.36
#2019-10-31|1990.68
#2019-11-01|2013.90
#2019-11-04|2016.74
#2019-11-05|2001.18
#2019-11-06|2007.89
#2019-11-07|2023.35
#2019-11-08|2026.68
#2019-11-11|2028.21
#2019-11-12|2032.17
#2019-11-13|2030.96
#2019-11-14|2040.33
#2019-11-15|2047.32
#2019-11-18|2047.41
#2019-11-19|2064.59
#2019-11-20|2059.65
#2019-11-21|2055.15
#2019-11-22|2058.31
#2019-11-25|2083.53
#2019-11-26|2086.05
#2019-11-27|2095.99
#2019-11-28|2096.54
#2019-11-29|2093.99
#2019-12-02|2070.12
#2019-12-03|2057.77
#2019-12-04|2067.57
#2019-12-05|2081.30
#2019-12-06|2096.98
#2019-12-09|2092.64
#2019-12-10|2089.59
#2019-12-11|2090.72
#2019-12-12|2109.90
#2019-12-13|2115.60
#2019-12-16|2122.85
#2019-12-17|2125.06
#2019-12-18|2115.62
#2019-12-19|2127.76
#2019-12-20|2129.13
#2019-12-23|2121.13
#2019-12-24|2123.85
#2019-12-25|2123.85
#2019-12-26|2134.70
#2019-12-27|2136.08
#2019-12-30|2121.35
#2019-12-31|2125.12
#2020-01-01|2125.12
#2020-01-02|2152.16
#2020-01-03|2135.62
#2020-01-06|2138.08
#2020-01-07|2135.65
#2020-01-08|2158.44
#2020-01-09|2182.10
#2020-01-10|2178.39
#2020-01-13|2201.43
#2020-01-14|2192.53
#2020-01-15|2210.49
#2020-01-16|2239.25
#2020-01-17|2255.57
#2020-01-20|2255.68
#2020-01-21|2249.93
#2020-01-22|2264.00
#2020-01-23|2261.54
#2020-01-24|2238.39
#2020-01-27|2200.08
#2020-01-28|2224.36
#2020-01-29|2229.27
#2020-01-30|2257.38
#2020-01-31|2201.50
#2020-02-03|2222.07
#2020-02-04|2250.12
#2020-02-05|2263.12
#2020-02-06|2264.74
#2020-02-07|2253.22
#2020-02-10|2267.39
#2020-02-11|2270.59
#2020-02-12|2284.10
#2020-02-13|2288.31
#2020-02-14|2308.92
#2020-02-17|2309.07
#2020-02-18|2304.45
#2020-02-19|2321.97
#2020-02-20|2313.28
#2020-02-21|2276.97
#2020-02-24|2192.46
#2020-02-25|2097.46
#2020-02-26|2089.13
#2020-02-27|2009.23
#2020-02-28|1986.16
#2020-03-02|2085.01
#2020-03-03|2018.32
#2020-03-04|2093.73
#2020-03-05|2010.81
#2020-03-06|1961.62
#2020-03-09|1785.67
#2020-03-10|1891.68
#2020-03-11|1786.73
#2020-03-12|1599.00
#2020-03-13|1793.92
#2020-03-16|1547.12
#2020-03-17|1605.28
#2020-03-18|1469.20
#2020-03-19|1510.62
#2020-03-20|1436.28
#2020-03-23|1341.73
#2020-03-24|1535.09
#2020-03-25|1621.35
#2020-03-26|1716.32
#2020-03-27|1647.83
#2020-03-30|1685.86
#2020-03-31|1633.92
#2020-04-01|1543.02
#2020-04-02|1588.42
#2020-04-03|1561.84
#2020-04-06|1714.16
#2020-04-07|1708.75
#2020-04-08|1779.29
#2020-04-09|1822.48
#2020-04-10|1822.48
#2020-04-13|1759.15
#2020-04-14|1793.12
#2020-04-15|1722.29
#2020-04-16|1707.45
#2020-04-17|1779.60
#2020-04-20|1740.95
#2020-04-21|1688.21
#2020-04-22|1732.30
#2020-04-23|1729.58
#2020-04-24|1749.06
#2020-04-27|1809.53
#2020-04-28|1823.34
#2020-04-29|1907.44
#2020-04-30|1853.88
#2020-05-01|1803.30
#2020-05-04|1801.66
#2020-05-05|1824.13
#2020-05-06|1803.06
#2020-05-07|1850.86
#2020-05-08|1881.62
#2020-05-11|1870.08
#2020-05-12|1817.76
#2020-05-13|1780.87
#2020-05-14|1823.08
#2020-05-15|1826.32
#2020-05-18|1904.98
#2020-05-19|1877.38
#2020-05-20|1918.13
#2020-05-21|1896.49
#2020-05-22|1898.13
#2020-05-25|1900.32
#2020-05-26|1964.61
#2020-05-27|1997.30
#2020-05-28|1989.62
#2020-05-29|1985.31
#2020-06-01|2003.44
#2020-06-02|2025.57
#2020-06-03|2075.01
#2020-06-04|2071.53
#2020-06-05|2130.08
#2020-06-08|2145.35
#2020-06-09|2126.27
#2020-06-10|2100.02
#2020-06-11|1956.34
#2020-06-12|2005.42
#2020-06-15|2019.33
#2020-06-16|2049.30
#2020-06-17|2043.89
#2020-06-18|2042.09
#2020-06-19|2024.97
#2020-06-22|2036.15
#2020-06-23|2046.13
#2020-06-24|1970.32
#2020-06-25|2012.95
#2020-06-26|1940.51
#2020-06-29|1961.48
#2020-06-30|1992.50
#2020-07-01|1996.87
#2020-07-02|2002.17
#2020-07-03|2002.14
#2020-07-06|2034.87
#2020-07-07|1997.13
#2020-07-08|2025.75
#2020-07-09|1987.66
#2020-07-10|2013.83
#2020-07-13|1998.94
#2020-07-14|2031.53
#2020-07-15|2069.66
#2020-07-16|2048.40
#2020-07-17|2055.94
#2020-07-20|2069.04
#2020-07-21|2074.23
#2020-07-22|2084.06
#2020-07-23|2069.04
#2020-07-24|2051.94
#2020-07-27|2060.63
#2020-07-28|2042.84
#2020-07-29|2072.32
#2020-07-30|2041.97
#2020-07-31|2030.01
#2020-08-03|2038.59
#2020-08-04|2036.91
#2020-08-05|2077.76
#2020-08-06|2085.33
#2020-08-07|2097.24
#2020-08-10|2092.98
#2020-08-11|2112.70
#2020-08-12|2118.01
#2020-08-13|2110.02
#2020-08-14|2112.44
#2020-08-17|2118.58
#2020-08-18|2112.71
#2020-08-19|2120.26
#2020-08-20|2120.33
#2020-08-21|2120.84
#2020-08-24|2154.04
#2020-08-25|2157.50
#2020-08-26|2170.45
#2020-08-27|2193.30
#2020-08-28|2219.53
#2020-08-31|2189.69
#2020-09-01|2196.89
#2020-09-02|2228.02
#2020-09-03|2161.12
#2020-09-04|2136.56
#2020-09-07|2136.79
#2020-09-08|2083.75
#2020-09-09|2119.33
#2020-09-10|2083.66
#2020-09-11|2086.80
#2020-09-14|2126.35
#2020-09-15|2122.13
#2020-09-16|2139.99
#2020-09-17|2121.60
#2020-09-18|2108.38
#2020-09-21|2068.42
#2020-09-22|2057.42
#2020-09-23|2019.41
#2020-09-24|2023.51
#2020-09-25|2053.99
#2020-09-28|2101.03
#2020-09-29|2082.16
#2020-09-30|2101.59
#2020-10-01|2117.48
#2020-10-02|2128.34
#2020-10-05|2156.90
#2020-10-06|2136.63
#2020-10-07|2167.53
#2020-10-08|2205.87
#2020-10-09|2206.66
#2020-10-12|2229.63
#2020-10-13|2213.71
#2020-10-14|2205.87
#2020-10-15|2223.93
#2020-10-16|2226.43
#2020-10-19|2189.72
#2020-10-20|2202.42
#2020-10-21|2183.15
#2020-10-22|2210.90
#2020-10-23|2218.05
#2020-10-26|2168.01
#2020-10-27|2134.70
#2020-10-28|2072.44
#2020-10-29|2086.92
#2020-10-30|2083.85
#2020-11-02|2119.88
#2020-11-03|2177.96
#2020-11-04|2186.40
#2020-11-05|2245.01
#2020-11-06|2223.93
#2020-11-09|2349.20
#2020-11-10|2352.26
#2020-11-11|2353.84
#2020-11-12|2314.47
#2020-11-13|2347.90
#2020-11-16|2393.53
#2020-11-17|2391.99
#2020-11-18|2378.07
#2020-11-19|2383.62
#2020-11-20|2369.62
#2020-11-23|2412.53
#2020-11-24|2484.21
#2020-11-25|2476.86
#2020-11-26|2473.85
#2020-11-27|2476.88
#2020-11-30|2441.06
#2020-12-01|2471.48
#2020-12-02|2498.04
#2020-12-03|2497.70
#2020-12-04|2527.03
#2020-12-07|2518.50
#2020-12-08|2519.44
#2020-12-09|2504.68
#2020-12-10|2500.43
#2020-12-11|2484.57
#2020-12-14|2459.89
#2020-12-15|2502.75
#2020-12-16|2507.81
#2020-12-17|2515.23
#2020-12-18|2505.86
#2020-12-21|2535.46
#2020-12-22|2515.56
#2020-12-23|2545.87
#2020-12-24|2548.43
#2020-12-25|2548.43
#2020-12-28|2561.44
#2020-12-29|2555.90
#2020-12-30|2566.07
#2020-12-31|2599.72
#2021-01-01|2599.72
#2021-01-04|2571.65
#2021-01-05|2577.04
#2021-01-06|2673.11
#2021-01-07|2718.39
#2021-01-08|2724.10
#2021-01-11|2738.77
#2021-01-12|2766.57
#2021-01-13|2755.81
#2021-01-14|2748.67
#2021-01-15|2715.04
#2021-01-18|2716.45
#2021-01-19|2718.64
#2021-01-20|2711.53
#2021-01-21|2689.56
#2021-01-22|2669.67
#2021-01-25|2643.24
#2021-01-26|2638.71
#2021-01-27|2559.98
#2021-01-28|2613.26
#2021-01-29|2568.09
#2021-02-01|2613.02
#2021-02-02|2681.10
#2021-02-03|2680.96
#2021-02-04|2729.18
#2021-02-05|2731.47
#2021-02-08|2754.59
#2021-02-09|2758.95
#2021-02-10|2753.79
#2021-02-11|2755.00
#2021-02-12|2781.65
#2021-02-15|2782.42
#2021-02-16|2827.89
#2021-02-17|2825.48
#2021-02-18|2818.08
#2021-02-19|2844.46
#2021-02-22|2848.24
#2021-02-23|2853.42
#2021-02-24|2906.30
#2021-02-25|2861.08
#2021-02-26|2816.65
#2021-03-01|2897.90
#2021-03-02|2893.46
#2021-03-03|2900.64
#2021-03-04|2865.84
#2021-03-05|2899.92
#2021-03-08|2923.82
#2021-03-09|2923.35
#2021-03-10|2966.11
#2021-03-11|2972.42
#2021-03-12|2998.88
#2021-03-15|3001.66
#2021-03-16|2975.55
#2021-03-17|3000.24
#2021-03-18|2999.79
#2021-03-19|2980.82
#2021-03-22|2969.58
#2021-03-23|2926.68
#2021-03-24|2935.70
#2021-03-25|2957.76
#2021-03-26|3003.64
#2021-03-29|2986.80
#2021-03-30|2980.05
#2021-03-31|2968.75
#2021-04-01|3016.16
#2021-04-02|3016.16
#2021-04-05|3044.54
#2021-04-06|3036.79
#2021-04-07|3034.52
#2021-04-08|3054.54
#2021-04-09|3076.90
#2021-04-12|3091.67
#2021-04-13|3074.46
#2021-04-14|3093.80
#2021-04-15|3108.96
#2021-04-16|3102.72
#2021-04-19|3103.18
#2021-04-20|3062.62
#2021-04-21|3099.93
#2021-04-22|3078.29
#2021-04-23|3146.36
#2021-04-26|3153.46
#2021-04-27|3178.87
#2021-04-28|3176.96
#2021-04-29|3220.51
#2021-04-30|3192.82
#2021-05-03|3205.92
#2021-05-04|3206.81
#2021-05-05|3238.32
#2021-05-06|3263.21
#2021-05-07|3288.37
#2021-05-10|3267.86
#2021-05-11|3223.32
#2021-05-12|3156.97
#2021-05-13|3208.92
#2021-05-14|3277.09
#2021-05-17|3268.96
#2021-05-18|3227.78
#2021-05-19|3214.22
#2021-05-20|3233.30
#2021-05-21|3270.81
#2021-05-24|3285.09
#2021-05-25|3269.55
#2021-05-26|3284.47
#2021-05-27|3314.85
#2021-05-28|3324.65
#2021-05-31|3321.61
#2021-06-01|3326.25
#2021-06-02|3342.28
#2021-06-03|3350.59
#2021-06-04|3363.65
#2021-06-07|3346.30
#2021-06-08|3350.76
#2021-06-09|3324.04
#2021-06-10|3308.30
#2021-06-11|3341.43
#2021-06-14|3325.72
#2021-06-15|3343.05
#2021-06-16|3351.23
#2021-06-17|3307.11
#2021-06-18|3222.93
#2021-06-21|3302.05
#2021-06-22|3307.18
#2021-06-23|3319.33
#2021-06-24|3359.87
#2021-06-25|3387.51
#2021-06-28|3373.37
#2021-06-29|3386.50
#2021-06-30|3383.49
#2021-07-01|3397.82
#2021-07-02|3406.99
#2021-07-05|3406.66
#2021-07-06|3375.33
#2021-07-07|3379.14
#2021-07-08|3319.73
#2021-07-09|3395.09
#2021-07-12|3430.88
#2021-07-13|3402.08
#2021-07-14|3373.88
#2021-07-15|3381.42
#2021-07-16|3354.53
#2021-07-19|3273.07
#2021-07-20|3359.48
#2021-07-21|3419.19
#2021-07-22|3406.37
#2021-07-23|3420.23
#2021-07-26|3427.68
#2021-07-27|3426.19
#2021-07-28|3433.43
#2021-07-29|3477.67
#2021-07-30|3464.94
#2021-08-02|3477.78
#2021-08-03|3490.50
#2021-08-04|3498.34
#2021-08-05|3535.98
#2021-08-06|3579.75
#2021-08-09|3588.22
#2021-08-10|3607.26
#2021-08-11|3627.74
#2021-08-12|3630.73
#2021-08-13|3620.47
#2021-08-16|3621.69
#2021-08-17|3581.07
#2021-08-18|3530.20
#2021-08-19|3505.97
#2021-08-20|3543.71
#2021-08-23|3579.62
#2021-08-24|3604.00
#2021-08-25|3635.25
#2021-08-26|3625.97
#2021-08-27|3679.65
#2021-08-30|3653.81
#2021-08-31|3656.93
#2021-09-01|3670.05
#2021-09-02|3681.44
#2021-09-03|3667.51
#2021-09-06|3666.89
#2021-09-07|3631.76
#2021-09-08|3625.35
#2021-09-09|3629.78
#2021-09-10|3606.86
#2021-09-13|3621.59
#2021-09-14|3586.33
#2021-09-15|3616.51
#2021-09-16|3601.31
#2021-09-17|3566.36
#2021-09-20|3487.50
#2021-09-21|3488.77
#2021-09-22|3526.65
#2021-09-23|3594.85
#2021-09-24|3595.76
#2021-09-27|3614.47
#2021-09-28|3536.48
#2021-09-29|3528.16
#2021-09-30|3476.06
#2021-10-01|3511.25
#2021-10-04|3460.35
#2021-10-05|3533.93
#2021-10-06|3548.77
#2021-10-07|3586.54
#2021-10-08|3607.43
#2021-10-11|3580.95
#2021-10-12|3580.92
#2021-10-13|3592.84
#2021-10-14|3667.42
#2021-10-15|3716.79
#2021-10-18|3724.57
#2021-10-19|3757.55
#2021-10-20|3770.10
#2021-10-21|3778.74
#2021-10-22|3819.99
#2021-10-25|3837.07
#2021-10-26|3853.51
#2021-10-27|3797.32
#2021-10-28|3856.00
#2021-10-29|3850.29
#2021-11-01|3852.94
#2021-11-02|3881.72
#2021-11-03|3883.40
#2021-11-04|3859.55
#2021-11-05|3856.97
#2021-11-08|3868.17
#2021-11-09|3856.81
#2021-11-10|3805.97
#2021-11-11|3818.17
#2021-11-12|3849.24
#2021-11-15|3840.06
#2021-11-16|3843.36
#2021-11-17|3805.57
#2021-11-18|3788.46
#2021-11-19|3765.63
#2021-11-22|3785.79
#2021-11-23|3817.26
#2021-11-24|3819.70
#2021-11-25|3821.05
#2021-11-26|3720.79
#2021-11-29|3759.35
#2021-11-30|3665.31
#2021-12-01|3625.34
#2021-12-02|3711.71
#2021-12-03|3649.62
#2021-12-06|3689.89
#2021-12-07|3780.46
#2021-12-08|3769.11
#2021-12-09|3738.06
#2021-12-10|3744.00
#2021-12-13|3717.21
#2021-12-14|3722.31
#2021-12-15|3751.71
#2021-12-16|3771.04
#2021-12-17|3708.12
#2021-12-20|3638.03
#2021-12-21|3715.39
#2021-12-22|3753.06
#2021-12-23|3786.52
#2021-12-24|3786.24
#2021-12-27|3824.08
#2021-12-28|3812.78
#2021-12-29|3799.82
#2021-12-30|3795.23
#2021-12-31|3787.77
#2022-01-03|3787.98
#2022-01-04|3854.53
#2022-01-05|3783.15
#2022-01-06|3807.30
#2022-01-07|3825.93
#2022-01-10|3795.07
#2022-01-11|3853.29
#2022-01-12|3849.72
#2022-01-13|3807.92
#2022-01-14|3782.96
#2022-01-17|3785.20
#2022-01-18|3697.15
#2022-01-19|3655.54
#2022-01-20|3650.05
#2022-01-21|3567.81
#2022-01-24|3558.42
#2022-01-25|3549.48
#2022-01-26|3550.48
#2022-01-27|3545.71
#2022-01-28|3604.30
#2022-01-31|3668.48
#2022-02-01|3710.43
#2022-02-02|3740.37
#2022-02-03|3676.03
#2022-02-04|3717.88
#2022-02-07|3726.35
#2022-02-08|3748.50
#2022-02-09|3795.77
#2022-02-10|3754.51
#2022-02-11|3677.80
#2022-02-14|3625.07
#2022-02-15|3676.31
#2022-02-16|3676.92
#2022-02-17|3578.84
#2022-02-18|3566.18
#2022-02-21|3566.14
#2022-02-22|3539.78
#2022-02-23|3483.38
#2022-02-24|3491.03
#2022-02-25|3593.40
#2022-02-28|3565.63
#2022-03-01|3482.94
#2022-03-02|3568.28
#2022-03-03|3556.41
#2022-03-04|3506.60
#2022-03-07|3397.84
#2022-03-08|3364.15
#2022-03-09|3480.76
#2022-03-10|3452.37
#2022-03-11|3430.27
#2022-03-14|3434.72
#2022-03-15|3478.01
#2022-03-16|3590.64
#2022-03-17|3661.47
#2022-03-18|3687.86
#2022-03-21|3680.40
#2022-03-22|3726.93
#2022-03-23|3669.19
#2022-03-24|3701.01
#2022-03-25|3727.12
#2022-03-28|3739.04
#2022-03-29|3767.56
#2022-03-30|3746.71
#2022-03-31|3675.65
#2022-04-01|3678.58
#2022-04-04|3670.87
#2022-04-05|3632.30
#2022-04-06|3588.51
#2022-04-07|3584.37
#2022-04-08|3609.41
#2022-04-11|3574.08
#2022-04-12|3540.23
#2022-04-13|3563.99
#2022-04-14|3519.33
#2022-04-15|3519.33
#2022-04-18|3504.61
#2022-04-19|3563.80
#2022-04-20|3581.39
#2022-04-21|3494.90
#2022-04-22|3385.65
#2022-04-25|3403.23
#2022-04-26|3307.58
#2022-04-27|3313.27
#2022-04-28|3357.88
#2022-04-29|3247.23
#2022-05-02|3248.44
#2022-05-03|3281.47
#2022-05-04|3367.89
#2022-05-05|3248.61
#2022-05-06|3211.31
#2022-05-09|3106.15
#2022-05-10|3096.84
#2022-05-11|3061.38
#2022-05-12|3053.86
#2022-05-13|3131.02
#2022-05-16|3101.22
#2022-05-17|3170.92
#2022-05-18|3073.80
#2022-05-19|3070.76
#2022-05-20|3095.44
#2022-05-23|3152.85
#2022-05-24|3131.66
#2022-05-25|3153.25
#2022-05-26|3234.21
#2022-05-27|3311.12
#2022-05-30|3315.08
#2022-05-31|3282.54
#2022-06-01|3225.63
#2022-06-02|3291.19
#2022-06-03|3237.32
#2022-06-06|3243.66
#2022-06-07|3266.34
#2022-06-08|3203.03
#2022-06-09|3136.41
#2022-06-10|3028.15
#2022-06-13|2917.50
#2022-06-14|2888.72
#2022-06-15|2926.22
#2022-06-16|2834.13
#2022-06-17|2829.04
#2022-06-20|2830.97
#2022-06-21|2892.75
#2022-06-22|2886.24
#2022-06-23|2907.65
#2022-06-24|3016.71
#2022-06-27|3006.17
#2022-06-28|2964.00
#2022-06-29|2947.14
#2022-06-30|2920.33
#2022-07-01|2957.52
#2022-07-04|2957.00
#2022-07-05|2963.95
#2022-07-06|2953.33
#2022-07-07|3004.06
#2022-07-08|2997.69
#2022-07-11|2962.57
#2022-07-12|2944.32
#2022-07-13|2925.13
#2022-07-14|2890.14
#2022-07-15|2966.76
#2022-07-18|2957.17
#2022-07-19|3057.23
#2022-07-20|3085.87
#2022-07-21|3108.95
#2022-07-22|3092.52
#2022-07-25|3095.90
#2022-07-26|3048.12
#2022-07-27|3104.84
#2022-07-28|3183.17
#2022-07-29|3230.05
#2022-08-01|3207.57
#2022-08-02|3173.35
#2022-08-03|3224.23
#2022-08-04|3240.79
#2022-08-05|3236.18
#2022-08-08|3241.31
#2022-08-09|3236.12
#2022-08-10|3317.12
#2022-08-11|3330.62
#2022-08-12|3391.73
#2022-08-15|3398.59
#2022-08-16|3415.28
#2022-08-17|3388.08
#2022-08-18|3393.23
#2022-08-19|3307.93
#2022-08-22|3239.24
#2022-08-23|3237.41
#2022-08-24|3259.51
#2022-08-25|3305.88
#2022-08-26|3193.39
#2022-08-29|3166.52
#2022-08-30|3147.11
#2022-08-31|3123.98
#2022-09-01|3133.54
#2022-09-02|3100.40
#2022-09-05|3099.64
#2022-09-06|3102.01
#2022-09-07|3159.74
#2022-09-08|3206.16
#2022-09-09|3245.03
#2022-09-12|3272.50
#2022-09-13|3144.12
#2022-09-14|3141.06
#2022-09-15|3125.21
#2022-09-16|3091.15
#2022-09-19|3124.50
#2022-09-20|3076.36
#2022-09-21|3021.63
#2022-09-22|2966.10
#2022-09-23|2916.24
#2022-09-26|2874.93
#2022-09-27|2862.99
#2022-09-28|2925.35
#2022-09-29|2873.15
#2022-09-30|2849.17
#2022-10-03|2919.33
#2022-10-04|3035.69
#2022-10-05|3011.01
#2022-10-06|2973.83
#2022-10-07|2885.58
#2022-10-10|2863.64
#2022-10-11|2832.69
#2022-10-12|2819.23
#2022-10-13|2906.57
#2022-10-14|2827.03
#2022-10-17|2891.11
#2022-10-18|2938.31
#2022-10-19|2892.56
#2022-10-20|2850.09
#2022-10-21|2929.83
#2022-10-24|2964.43
#2022-10-25|3036.48
#2022-10-26|3042.67
#2022-10-27|3079.91
#2022-10-28|3158.16
#2022-10-31|3121.55
#2022-11-01|3129.90
#2022-11-02|3090.92
#2022-11-03|3056.42
#2022-11-04|3111.49
#2022-11-07|3148.15
#2022-11-08|3167.88
#2022-11-09|3112.45
#2022-11-10|3317.14
#2022-11-11|3382.42
#2022-11-14|3314.43
#2022-11-15|3337.67
#2022-11-16|3307.27
#2022-11-17|3275.16
#2022-11-18|3293.47
#2022-11-21|3298.12
#2022-11-22|3336.63
#2022-11-23|3353.73
#2022-11-24|3356.15
#2022-11-25|3370.08
#2022-11-28|3310.79
#2022-11-29|3316.42
#2022-11-30|3384.60
#2022-12-01|3381.30
#2022-12-02|3366.72
#2022-12-05|3297.94
#2022-12-06|3260.94
#2022-12-07|3242.71
#2022-12-08|3251.49
#2022-12-09|3243.33
#2022-12-12|3282.39
#2022-12-13|3304.56
#2022-12-14|3257.61
#2022-12-15|3180.09
#2022-12-16|3151.85
#2022-12-19|3129.23
#2022-12-20|3132.43
#2022-12-21|3198.54
#2022-12-22|3157.33
#2022-12-23|3179.16
#2022-12-26|3179.16
#2022-12-27|3164.25
#2022-12-28|3140.56
#2022-12-29|3203.93
#2022-12-30|3187.92
#2023-01-02|3187.92
#2023-01-03|3197.60
#2023-01-04|3247.79
#2023-01-05|3210.25
#2023-01-06|3289.22
#2023-01-09|3307.04
#2023-01-10|3329.98
#2023-01-11|3370.07
#2023-01-12|3387.74
#2023-01-13|3394.94
#2023-01-16|3396.31
#2023-01-17|3391.21
#2023-01-18|3352.44
#2023-01-19|3291.39
#2023-01-20|3351.57
#2023-01-23|3380.56
#2023-01-24|3374.60
#2023-01-25|3378.06
#2023-01-26|3403.02
#2023-01-27|3403.40
#2023-01-30|3376.38
#2023-01-31|3434.25
#2023-02-01|3456.98
#2023-02-02|3486.89
#2023-02-03|3464.85
#2023-02-06|3437.99
#2023-02-07|3480.28
#2023-02-08|3456.03
#2023-02-09|3411.93
#2023-02-10|3432.43
#2023-02-13|3475.94
#2023-02-14|3460.47
#2023-02-15|3466.61
#2023-02-16|3429.93
#2023-02-17|3426.33
#2023-02-20|3426.82
#2023-02-21|3351.70
#2023-02-22|3345.27
#2023-02-23|3349.22
#2023-02-24|3337.76
#2023-02-27|3331.24
#2023-02-28|3332.17
#2023-03-01|3317.06
#2023-03-02|3328.85
#2023-03-03|3383.18
#2023-03-06|3395.20
#2023-03-07|3321.95
#2023-03-08|3334.76
#2023-03-09|3222.34
#2023-03-10|3119.43
#2023-03-13|3068.41
#2023-03-14|3136.73
#2023-03-15|3078.37
#2023-03-16|3117.98
#2023-03-17|3048.09
#2023-03-20|3087.64
#2023-03-21|3163.86
#2023-03-22|3101.19
#2023-03-23|3078.24
#2023-03-24|3074.75
#2023-03-27|3103.96
#2023-03-28|3104.93
#2023-03-29|3149.85
#2023-03-30|3150.91
#2023-03-31|3198.28
#2023-04-03|3188.77
#2023-04-04|3158.98
#2023-04-05|3146.80
#2023-04-06|3157.22
#2023-04-07|3157.22
#2023-04-10|3163.75
#2023-04-11|3190.90
#2023-04-12|3195.45
#2023-04-13|3228.94
#2023-04-14|3245.02
#2023-04-17|3270.05
#2023-04-18|3283.67
#2023-04-19|3294.80
#2023-04-20|3284.19
#2023-04-21|3276.55
#2023-04-24|3269.40
#2023-04-25|3205.45
#2023-04-26|3170.85
#2023-04-27|3231.45
#2023-04-28|3268.89
#2023-05-01|3255.86
#2023-05-02|3186.61
#2023-05-03|3141.51
#2023-05-04|3100.45
#2023-05-05|3163.87
#2023-05-08|3166.80
#2023-05-09|3161.60
#2023-05-10|3155.98
#2023-05-11|3150.26
#2023-05-12|3144.00
#2023-05-15|3166.21
#2023-05-16|3137.48
#2023-05-17|3187.68
#2023-05-18|3210.05
#2023-05-19|3202.59
#2023-05-22|3216.04
#2023-05-23|3176.93
#2023-05-24|3138.64
#2023-05-25|3154.05
#2023-05-26|3184.66
#2023-05-29|3184.36
#2023-05-30|3196.24
#2023-05-31|3173.84
#2023-06-01|3195.80
#2023-06-02|3268.48
#2023-06-05|3255.09
#2023-06-06|3292.66
#2023-06-07|3309.09
#2023-06-08|3323.25
#2023-06-09|3324.19
#2023-06-12|3312.71
#2023-06-13|3349.65
#2023-06-14|3355.81
#2023-06-15|3404.28
#2023-06-16|3377.52
#2023-06-19|3375.37
#2023-06-20|3354.98
#2023-06-21|3340.05
#2023-06-22|3306.92
#2023-06-23|3288.86
#2023-06-26|3283.40
#2023-06-27|3323.80
#2023-06-28|3325.39
#2023-06-29|3361.83
#2023-06-30|3387.19
#2023-07-03|3405.91
#2023-07-04|3404.74
#2023-07-05|3384.92
#2023-07-06|3347.72
#2023-07-07|3359.29
#2023-07-10|3376.35
#2023-07-11|3412.88
#2023-07-12|3449.76
#2023-07-13|3493.48
#2023-07-14|3467.23
#2023-07-17|3485.34
#2023-07-18|3552.08
#2023-07-19|3562.87
#2023-07-20|3583.80
#2023-07-21|3575.18
#2023-07-24|3596.31
#2023-07-25|3589.75
#2023-07-26|3605.80
#2023-07-27|3557.94
#2023-07-28|3570.78
#2023-07-31|3584.15
#2023-08-01|3579.72
#2023-08-02|3542.44
#2023-08-03|3540.87
#2023-08-04|3530.57
#2023-08-07|3590.63
#2023-08-08|3568.26
#2023-08-09|3534.70
#2023-08-10|3540.71
#2023-08-11|3538.39
#2023-08-14|3528.08
#2023-08-15|3478.08
#2023-08-16|3466.47
#2023-08-17|3449.24
#2023-08-18|3448.35
#2023-08-21|3440.98
#2023-08-22|3412.04
#2023-08-23|3460.76
#2023-08-24|3449.52
#2023-08-25|3462.04
#2023-08-28|3484.25
#2023-08-29|3524.71
#2023-08-30|3537.61
#2023-08-31|3535.93
#2023-09-01|3554.40
#2023-09-04|3554.15
#2023-09-05|3532.93
#2023-09-06|3523.68
#2023-09-07|3529.90
#2023-09-08|3551.29
#2023-09-11|3564.06
#2023-09-12|3578.65
#2023-09-13|3584.16
#2023-09-14|3624.70
#2023-09-15|3601.12
#2023-09-18|3607.65
#2023-09-19|3597.81
#2023-09-20|3566.38
#2023-09-21|3492.28
#2023-09-22|3467.68
#2023-09-25|3472.09
#2023-09-26|3422.53
#2023-09-27|3413.84
#2023-09-28|3438.25
#2023-09-29|3405.87
#2023-10-02|3374.23
#2023-10-03|3301.55
#2023-10-04|3328.27
#2023-10-05|3342.82
#2023-10-06|3377.20
#2023-10-09|3378.83
#2023-10-10|3404.03
#2023-10-11|3410.47
#2023-10-12|3370.25
#2023-10-13|3352.21
#2023-10-16|3388.49
#2023-10-17|3396.94
#2023-10-18|3320.50
#2023-10-19|3273.48
#2023-10-20|3242.38
#2023-10-23|3233.74
#2023-10-24|3246.86
#2023-10-25|3214.35
#2023-10-26|3225.22
#2023-10-27|3167.58
#2023-10-30|3218.66
#2023-10-31|3243.36
#2023-11-01|3277.68
#2023-11-02|3367.59
#2023-11-03|3423.51
#2023-11-06|3394.30
#2023-11-07|3393.52
#2023-11-08|3400.91
#2023-11-09|3397.73
#2023-11-10|3429.75
#2023-11-13|3424.76
#2023-11-14|3504.29
#2023-11-15|3526.15
#2023-11-16|3533.06
#2023-11-17|3547.47
#2023-11-20|3567.95
#2023-11-21|3562.27
#2023-11-22|3580.67
#2023-11-23|3581.08
#2023-11-24|3592.16
#2023-11-27|3580.73
#2023-11-28|3581.99
#2023-11-29|3619.90
#2023-11-30|3643.34
#2023-12-01|3673.45
#2023-12-04|3678.20
#2023-12-05|3658.31
#2023-12-06|3627.67
#2023-12-07|3639.55
#2023-12-08|3664.20
#2023-12-11|3694.78
#2023-12-12|3719.77
#2023-12-13|3792.37
#2023-12-14|3861.38
#2023-12-15|3846.09
#2023-12-18|3849.05
#2023-12-19|3883.58
#2023-12-20|3817.97
#2023-12-21|3853.86
#2023-12-22|3870.10
#2023-12-25|3870.10
#2023-12-26|3885.08
#2023-12-27|3910.34
#2023-12-28|3920.27
#2023-12-29|3897.38
#2024-01-01|3897.38
#2024-01-02|3882.66
#2024-01-03|3839.91
#2024-01-04|3841.72
#2024-01-05|3850.62
#2024-01-08|3887.03
#2024-01-09|3854.47
#2024-01-10|3864.30
#2024-01-11|3834.53
#2024-01-12|3835.31
#2024-01-15|3835.17
#2024-01-16|3810.42
#2024-01-17|3791.07
#2024-01-18|3802.91
#2024-01-19|3854.27
#2024-01-22|3872.68
#2024-01-23|3878.39
#2024-01-24|3892.51
#2024-01-25|3926.30
#2024-01-26|3938.29
#2024-01-29|3949.38
#2024-01-30|3976.84
#2024-01-31|3925.04
#2024-02-01|3946.59
#2024-02-02|3971.91
#2024-02-05|3936.10
#2024-02-06|3959.13
#2024-02-07|3997.61
#2024-02-08|4001.23
#2024-02-09|4025.15
#2024-02-12|4039.56
#2024-02-13|3956.64
#2024-02-14|3999.50
#2024-02-15|4050.06
#2024-02-16|4053.49
#2024-02-19|4053.31
#2024-02-20|4041.37
#2024-02-21|4049.26
#2024-02-22|4107.81
#2024-02-23|4118.46
#2024-02-26|4091.75
#2024-02-27|4097.97
#2024-02-28|4118.79
#2024-02-29|4119.90
#2024-03-01|4118.26
#2024-03-04|4131.61
#2024-03-05|4103.43
#2024-03-06|4115.80
#2024-03-07|4119.92
#2024-03-08|4128.14
#2024-03-11|4123.92
#2024-03-12|4132.75
#2024-03-13|4152.40
#2024-03-14|4113.49
#2024-03-15|4118.98
#2024-03-18|4114.93
#2024-03-19|4137.87
#2024-03-20|4200.05
#2024-03-21|4250.90
#2024-03-22|4198.40
#2024-03-25|4196.63
#2024-03-26|4198.19
#2024-03-27|4245.85
#2024-03-28|4271.12
#2024-03-29|4271.12
#2024-04-01|4247.02
#2024-04-02|4212.12
#2024-04-03|4228.34
#2024-04-04|4187.10
#2024-04-05|4214.21
#2024-04-08|4233.58
#2024-04-09|4225.25
#2024-04-10|4151.54
#2024-04-11|4139.17
#2024-04-12|4075.00
#2024-04-15|4040.96
#2024-04-16|4024.59
#2024-04-17|4038.13
#2024-04-18|4041.94
#2024-04-19|4063.63
#2024-04-22|4124.30
#2024-04-23|4144.28
#2024-04-24|4129.03
#2024-04-25|4104.34
#2024-04-26|4115.71
#2024-04-29|4103.09
#2024-04-30|4047.52
#2024-05-01|4064.83
#2024-05-02|4104.35
#2024-05-03|4125.22
#2024-05-06|4177.98
#2024-05-07|4185.66
#2024-05-08|4187.43
#2024-05-09|4225.80
#2024-05-10|4235.17
#2024-05-13|4216.21
#2024-05-14|4249.59
#2024-05-15|4310.85
#2024-05-16|4291.02
#2024-05-17|4319.53
#2024-05-20|4301.56
#2024-05-21|4321.60
#2024-05-22|4301.40
#2024-05-23|4229.34
#2024-05-24|4266.43
#2024-05-27|4265.71
#2024-05-28|4217.14
#2024-05-29|4170.92
#2024-05-30|4199.60
#2024-05-31|4238.66
#2024-06-03|4235.80
#2024-06-04|4211.85
#2024-06-05|4243.21
#2024-06-06|4227.19
#2024-06-07|4209.67
#2024-06-10|4223.51
#2024-06-11|4191.34
#2024-06-12|4231.61
#2024-06-13|4198.05
#2024-06-14|4185.85
#2024-06-17|4211.00
#2024-06-18|4225.98
#2024-06-19|4223.00
#2024-06-20|4239.00
#2024-06-21|4226.82
#2024-06-24|4264.07
#2024-06-25|4249.95
#2024-06-26|4230.17
#2024-06-27|4223.73
#2024-06-28|4226.99
#2024-07-01|4231.17
#2024-07-02|4260.08
#2024-07-03|4267.04
#2024-07-04|4266.06
#2024-07-05|4271.88
#2024-07-08|4255.99
#2024-07-09|4286.35
#2024-07-10|4333.14
#2024-07-11|4380.60
#2024-07-12|4422.90
#2024-07-15|4494.08
#2024-07-16|4528.93
#2024-07-17|4524.55
#2024-07-18|4469.60
#2024-07-19|4439.11
#2024-07-22|4489.78
#2024-07-23|4500.95
#2024-07-24|4437.14
#2024-07-25|4477.03
#2024-07-26|4525.61
#2024-07-29|4510.64
#2024-07-30|4539.94
#2024-07-31|4542.39
#2024-08-01|4467.74
#2024-08-02|4353.80
#2024-08-05|4228.90
#2024-08-06|4298.10
#2024-08-07|4293.16
#2024-08-08|4371.06
#2024-08-09|4387.86
#2024-08-12|4358.74
#2024-08-13|4409.63
#2024-08-14|4472.26
#2024-08-15|4501.17
#2024-08-16|4523.87
#2024-08-19|4549.16
#2024-08-20|4525.76
#2024-08-21|4530.03
#2024-08-22|4538.21
#2024-08-23|4601.63
#2024-08-26|4613.22
#2024-08-27|4638.83
#2024-08-28|4638.76
#2024-08-29|4663.69
#2024-08-30|4714.93
#2024-09-02|4714.60
#2024-09-03|4643.85
#2024-09-04|4646.96
#2024-09-05|4602.24
#2024-09-06|4531.62
#2024-09-09|4572.81
#2024-09-10|4560.84
#2024-09-11|4548.24
#2024-09-12|4563.76
#2024-09-13|4582.60
#2024-09-16|4644.81
#2024-09-17|4667.79
#2024-09-18|4667.16
#2024-09-19|4736.17
#2024-09-20|4722.56
#2024-09-23|4722.41
#2024-09-24|4721.62
#2024-09-25|4692.72
#2024-09-26|4713.77
#2024-09-27|4736.61
#2024-09-30|4744.66
#2024-10-01|4718.77
#2024-10-02|4732.98
#2024-10-03|4713.54
#2024-10-04|4777.69
#2024-10-07|4723.08
#2024-10-08|4748.82
#2024-10-09|4790.79
#2024-10-10|4774.13
#2024-10-11|4850.01
#2024-10-14|4885.52
#2024-10-15|4921.87
#2024-10-16|4978.69
#2024-10-17|4991.40
#2024-10-18|5015.63
#2024-10-21|4983.14
#2024-10-22|4950.61
#2024-10-23|4932.18
#2024-10-24|4949.09
#2024-10-25|4893.62
#2024-10-28|4948.75
#2024-10-29|4931.99
#2024-10-30|4924.46
#2024-10-31|4853.89
#2024-11-01|4858.62
#2024-11-04|4826.41
#2024-11-05|4897.67
#2024-11-06|5165.27
#2024-11-07|5107.43
#2024-11-08|5156.75
#2024-11-11|5261.41
#2024-11-12|5225.11
#2024-11-13|5218.95
#2024-11-14|5214.05
#2024-11-15|5227.68
#2024-11-18|5253.52
#2024-11-19|5236.13
#2024-11-20|5227.17
#2024-11-21|5289.28
#2024-11-22|5341.17
#2024-11-25|5366.37
#2024-11-26|5373.97
#2024-11-27|5394.16
#2024-11-28|5392.66
#2024-11-29|5403.20
#2024-12-02|5353.36
#2024-12-03|5329.29
#2024-12-04|5333.59
#2024-12-05|5338.70
#2024-12-06|5346.77
#2024-12-09|5281.04
#2024-12-10|5275.13
#2024-12-11|5309.06
#2024-12-12|5288.09
#2024-12-13|5255.17
#2024-12-16|5260.28
#2024-12-17|5208.93
#2024-12-18|5027.66
#2024-12-19|5026.13
#2024-12-20|5092.89
#2024-12-23|5114.64
#2024-12-24|5182.12
#2024-12-25|5182.12
#2024-12-26|5191.18
#2024-12-27|5144.78
#2024-12-30|5094.69
#2024-12-31|5090.81
#2025-01-01|5090.81
#2025-01-02|5089.43
#2025-01-03|5138.12
#2025-01-06|5126.17
#2025-01-07|5072.88
#2025-01-08|5095.76
#2025-01-09|5095.48
#2025-01-10|4946.75
#2025-01-13|4957.33
#2025-01-14|5018.11
#2025-01-15|5168.38
#2025-01-16|5233.55
#2025-01-17|5291.61
#2025-01-20|5291.36
#2025-01-21|5350.67
#2025-01-22|5329.48
#2025-01-23|5365.19
#2025-01-24|5393.22
#2025-01-27|5399.58
#2025-01-28|5419.56
#2025-01-29|5414.05
#2025-01-30|5459.80
#2025-01-31|5430.00
#2025-02-03|5359.63
#2025-02-04|5333.98
#2025-02-05|5385.60
#2025-02-06|5423.61
#2025-02-07|5389.69
#2025-02-10|5353.97
#2025-02-11|5348.02
#2025-02-12|5329.06
#2025-02-13|5407.63
#2025-02-14|5416.12
#2025-02-17|5415.70
#2025-02-18|5448.02
#2025-02-19|5441.29
#2025-02-20|5368.57
#2025-02-21|5284.67
#2025-02-24|5315.66
#2025-02-25|5287.71
#2025-02-26|5283.80
#2025-02-27|5280.66
#2025-02-28|5399.38
#2025-03-03|5322.85
#2025-03-04|5133.06
#2025-03-05|5199.33
#2025-03-06|5092.47
#2025-03-07|5058.90
#2025-03-10|4918.87
#2025-03-11|4912.35
#2025-03-12|4940.29
#2025-03-13|4902.87
#2025-03-14|5026.20
#2025-03-17|5126.46
#2025-03-18|5114.76
#2025-03-19|5180.05
#2025-03-20|5191.00
#2025-03-21|5162.19
#2025-03-24|5264.94
#2025-03-25|5292.16
#2025-03-26|5252.80
#2025-03-27|5218.24
#2025-03-28|5108.09
#2025-03-31|5145.37
#2025-04-01|5165.68
#2025-04-02|5239.34
#2025-04-03|4954.35
#2025-04-04|4601.75
#2025-04-07|4582.86
#2025-04-08|4555.33
#2025-04-09|4941.92
#2025-04-10|4795.71
#2025-04-11|4880.52
#2025-04-14|4942.02
#2025-04-15|4957.73
#2025-04-16|4852.81
#2025-04-17|4887.72
#2025-04-18|4887.72
#2025-04-21|4761.82
#2025-04-22|4916.48
#2025-04-23|4981.83
#2025-04-24|5091.26
#2025-04-25|5094.95
#2025-04-28|5105.78
#2025-04-29|5149.65
#2025-04-30|5150.22
#2025-05-01|5149.84
#2025-05-02|5254.51
#2025-05-05|5155.81
#2025-05-06|5133.01
#2025-05-07|5190.97
#2025-05-08|5233.51
#2025-05-09|5236.53
#2025-05-12|5342.51
#2025-05-13|5381.12
#2025-05-14|5369.05
#2025-05-15|5397.78
#2025-05-16|5446.83
#2025-05-19|5440.64
#2025-05-20|5406.01
#2025-05-21|5308.64
#2025-05-22|5308.32
#2025-05-23|5294.84
#2025-05-26|5300.93
#2025-05-27|5386.80
#2025-05-28|5332.98
#2025-05-29|5345.37
#2025-05-30|5343.72
#2025-06-02|5343.34
#2025-06-03|5338.24
#2025-06-04|5307.49
#2025-06-05|5305.88
#2025-06-06|5368.31
#2025-06-09|5344.32
#2025-06-10|5343.75
#2025-06-11|5349.28
#2025-06-12|5351.44
#2025-06-13|5275.37
#2025-06-16|5344.23
#2025-06-17|5291.76
#2025-06-18|5351.60
#2025-06-19|5348.92
#2025-06-20|5355.49
#2025-06-23|5383.82
#2025-06-24|5490.13
#2025-06-25|5477.36
#2025-06-26|5520.69
#2025-06-27|5547.90
#2025-06-30|5588.63
#2025-07-01|5600.06
#2025-07-02|5615.28
#2025-07-03|5667.46
#2025-07-04|5665.47
#2025-07-07|5621.53
#2025-07-08|5595.78
#2025-07-09|5634.41
#2025-07-10|5686.97
#2025-07-11|5645.36
#2025-07-14|5686.05
#2025-07-15|5592.83
#2025-07-16|5663.15
#2025-07-17|5740.00
#2025-07-18|5748.98
#2025-07-21|5709.28
#2025-07-22|5709.74
#2025-07-23|5772.43
#2025-07-24|5805.39
#2025-07-25|5837.88
#2025-07-28|5810.16
#2025-07-29|5800.36
#2025-07-30|5804.37
#2025-07-31|5777.11
#2025-08-01|5671.22
#2025-08-04|5714.51
#2025-08-05|5709.07
#2025-08-06|5738.44
#2025-08-07|5690.89
#2025-08-08|5725.35
#2025-08-11|5726.58
#2025-08-12|5802.45
#2025-08-13|5807.59
#2025-08-14|5820.79
#2025-08-15|5759.12
#2025-08-18|5751.41
#2025-08-19|5729.81
#2025-08-20|5737.45
#2025-08-21|5722.79
#2025-08-22|5813.39
#2025-08-25|5776.58
#2025-08-26|5819.52
#2025-08-27|5816.29
#2025-08-28|5834.26
#2025-08-29|5832.36
#2025-09-01|5831.74
#2025-09-02|5783.07
#2025-09-03|5762.33
#2025-09-04|5829.79
#2025-09-05|5743.15
#2025-09-08|5776.44
#2025-09-09|5797.97
#2025-09-10|5789.73
#2025-09-11|5898.34
#2025-09-12|5860.41
#2025-09-15|5851.67
#2025-09-16|5845.93
#2025-09-17|5873.22
#2025-09-18|5888.54
#2025-09-19|5908.94
#2025-09-22|5912.25
#2025-09-23|5887.00
#2025-09-24|5819.71
#2025-09-25|5798.62
#2025-09-26|5834.18
#2025-09-29|5887.87
#2025-09-30|5853.20
#2025-10-01|5764.58
#2025-10-02|5779.81
#2025-10-03|5826.25
#2025-10-06|5823.28
#2025-10-07|5820.22
#2025-10-08|5814.63
#2025-10-09|5812.52
#2025-10-10|5644.99
#2025-10-13|5707.09
#2025-10-14|5754.56
#2025-10-15|5769.56
#2025-10-16|5637.66
#2025-10-17|5647.52
#2025-10-20|5720.63
#2025-10-21|5707.12
#2025-10-22|5665.68
#2025-10-23|5673.69
#2025-10-24|5753.40
#2025-10-27|5780.39
#2025-10-28|5749.69
#2025-10-29|5658.15
#2025-10-30|5645.85
#2025-10-31|5665.88
#2025-11-03|5650.29
#2025-11-04|5665.80
#2025-11-05|5697.29
#2025-11-06|5653.19
#2025-11-07|5714.60
#2025-11-10|5737.63
#2025-11-11|5759.64
#2025-11-12|5825.56
#2025-11-13|5733.71
#2025-11-14|5693.75
#2025-11-17|5560.38
#2025-11-18|5565.00
#2025-11-19|5586.61
#2025-11-20|5518.14
#2025-11-21|5565.04
#2025-11-24|5623.07
#2025-11-25|5674.66
#2025-11-26|5741.87
#2025-11-27|5743.80
#2025-11-28|5793.24
#2025-12-01|5733.40
#2025-12-02|5732.97
#2025-12-03|5814.57
#2025-12-04|5836.50
#2025-12-05|5843.84
#2025-12-08|5823.84
#2025-12-09|5852.66
#2025-12-10|5899.70
#2025-12-11|5930.17
#2025-12-12|5886.22
#2025-12-15|5867.98
#2025-12-16|5843.51
#2025-12-17|5837.73
#2025-12-18|5835.04
#2025-12-19|5854.87
#2025-12-22|5940.11
#2025-12-23|5937.76
#2025-12-24|5960.99
#2025-12-25|5960.99
#2025-12-26|5947.89
#2025-12-29|5935.79
#2025-12-30|5908.97
#2025-12-31|5866.55
#2026-01-01|5866.55
#2026-01-02|5907.98
#2026-01-05|6062.69
#2026-01-06|6080.89
#2026-01-07|5971.14
#2026-01-08|5995.53
#2026-01-09|5999.84
#2026-01-12|6019.57
#2026-01-13|5978.86
#2026-01-14|6002.18
#2026-01-15|6049.30
#2026-01-16|6049.35
#2026-01-19|6045.68
#2026-01-20|5870.85
#2026-01-21|5914.36
#2026-01-22|5945.72
#2026-01-23|5861.47
#2026-01-26|5883.78
#2026-01-27|5835.49
#2026-01-28|5835.29
#2026-01-29|5832.59
#2026-01-30|5823.39
#2026-02-02|5849.26
#2026-02-03|5701.10
#2026-02-04|5733.31
#2026-02-05|5618.06
#2026-02-06|5731.33
#2026-02-09|5777.34
#2026-02-10|5697.52
#2026-02-11|5598.55
#2026-02-12|5508.46
#2026-02-13|5556.41
#2026-02-16|5556.56
#2026-02-17|5574.25
#2026-02-18|5627.04
#2026-02-19|5557.91
#2026-02-20|5569.86
#2026-02-23|5422.26
#2026-02-24|5485.32
#2026-02-25|5571.69
#2026-02-26|5644.26
#2026-02-27|5516.33
#2026-03-02|5477.65
#2026-03-03|5448.69
#2026-03-04|5514.55
#2026-03-05|5518.18
#2026-03-06|5434.15
#2026-03-09|5428.96
#2026-03-10|5392.64
#2026-03-11|5349.84
#2026-03-12|5242.84
#2026-03-13|5254.74
#2026-03-16|5297.13
#2026-03-17|5360.03
#2026-03-18|5309.01
#2026-03-19|5301.29
#2026-03-20|5281.08
#2026-03-23|5321.81
#2026-03-24|5284.23
#2026-03-25|5281.76
#2026-03-26|5249.34
#2026-03-27|5139.68
#2026-03-30|5191.53
#2026-03-31|5306.31
#2026-04-01|5306.65
#2026-04-02|5326.05
#2026-04-03|5326.05
#2026-04-06|5336.73
#2026-04-07|5340.66
#2026-04-08|5463.74
#2026-04-09|5454.75