Table Data - Nasdaq N America Insurance Large Mid Cap Total Return Index
| Title | Nasdaq N America Insurance Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA3030LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA3030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 608.04 |
| 2001-04-02 | 613.90 |
| 2001-04-03 | 596.66 |
| 2001-04-04 | 590.26 |
| 2001-04-05 | 602.44 |
| 2001-04-06 | 589.12 |
| 2001-04-09 | 586.98 |
| 2001-04-10 | 590.03 |
| 2001-04-11 | 588.98 |
| 2001-04-12 | 590.07 |
| 2001-04-13 | . |
| 2001-04-16 | 591.69 |
| 2001-04-17 | 600.88 |
| 2001-04-18 | 609.61 |
| 2001-04-19 | 619.04 |
| 2001-04-20 | 605.80 |
| 2001-04-23 | 602.08 |
| 2001-04-24 | 591.75 |
| 2001-04-25 | 599.69 |
| 2001-04-26 | 607.79 |
| 2001-04-27 | 615.85 |
| 2001-04-30 | 618.47 |
| 2001-05-01 | 623.89 |
| 2001-05-02 | 619.92 |
| 2001-05-03 | 619.62 |
| 2001-05-04 | 628.73 |
| 2001-05-07 | 628.72 |
| 2001-05-08 | 631.41 |
| 2001-05-09 | 631.26 |
| 2001-05-10 | 629.18 |
| 2001-05-11 | 627.16 |
| 2001-05-14 | 626.95 |
| 2001-05-15 | 631.72 |
| 2001-05-16 | 642.63 |
| 2001-05-17 | 640.06 |
| 2001-05-18 | 642.01 |
| 2001-05-21 | 650.02 |
| 2001-05-22 | 646.23 |
| 2001-05-23 | 641.82 |
| 2001-05-24 | 645.56 |
| 2001-05-25 | 643.16 |
| 2001-05-28 | . |
| 2001-05-29 | 646.65 |
| 2001-05-30 | 645.00 |
| 2001-05-31 | 644.27 |
| 2001-06-01 | 638.36 |
| 2001-06-04 | 643.28 |
| 2001-06-05 | 648.46 |
| 2001-06-06 | 646.17 |
| 2001-06-07 | 645.99 |
| 2001-06-08 | 644.20 |
| 2001-06-11 | 644.12 |
| 2001-06-12 | 646.78 |
| 2001-06-13 | 647.19 |
| 2001-06-14 | 642.91 |
| 2001-06-15 | 641.64 |
| 2001-06-18 | 644.34 |
| 2001-06-19 | 647.15 |
| 2001-06-20 | 648.94 |
| 2001-06-21 | 657.63 |
| 2001-06-22 | 654.29 |
| 2001-06-25 | 649.69 |
| 2001-06-26 | 651.84 |
| 2001-06-27 | 655.09 |
| 2001-06-28 | 659.97 |
| 2001-06-29 | 656.88 |
| 2001-07-02 | 661.60 |
| 2001-07-03 | 663.04 |
| 2001-07-04 | . |
| 2001-07-05 | 655.26 |
| 2001-07-06 | 649.28 |
| 2001-07-09 | 652.58 |
| 2001-07-10 | 645.73 |
| 2001-07-11 | 642.17 |
| 2001-07-12 | 645.55 |
| 2001-07-13 | 647.53 |
| 2001-07-16 | 647.63 |
| 2001-07-17 | 646.03 |
| 2001-07-18 | 645.76 |
| 2001-07-19 | 635.06 |
| 2001-07-20 | 625.98 |
| 2001-07-23 | 621.34 |
| 2001-07-24 | 621.15 |
| 2001-07-25 | 622.39 |
| 2001-07-26 | 625.02 |
| 2001-07-27 | 623.72 |
| 2001-07-30 | 626.26 |
| 2001-07-31 | 635.53 |
| 2001-08-01 | 634.86 |
| 2001-08-02 | 626.59 |
| 2001-08-03 | 624.26 |
| 2001-08-06 | 623.13 |
| 2001-08-07 | 627.43 |
| 2001-08-08 | 625.52 |
| 2001-08-09 | 626.66 |
| 2001-08-10 | 626.22 |
| 2001-08-13 | 626.26 |
| 2001-08-14 | 624.94 |
| 2001-08-15 | 627.15 |
| 2001-08-16 | 627.21 |
| 2001-08-17 | 619.25 |
| 2001-08-20 | 619.78 |
| 2001-08-21 | 617.80 |
| 2001-08-22 | 616.43 |
| 2001-08-23 | 618.10 |
| 2001-08-24 | 619.03 |
| 2001-08-27 | 614.29 |
| 2001-08-28 | 613.15 |
| 2001-08-29 | 613.60 |
| 2001-08-30 | 613.23 |
| 2001-08-31 | 611.26 |
| 2001-09-03 | . |
| 2001-09-04 | 605.84 |
| 2001-09-05 | 599.09 |
| 2001-09-06 | 599.04 |
| 2001-09-07 | 585.43 |
| 2001-09-10 | 590.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 558.64 |
| 2001-09-18 | 551.90 |
| 2001-09-19 | 542.12 |
| 2001-09-20 | 533.35 |
| 2001-09-21 | 524.24 |
| 2001-09-24 | 551.92 |
| 2001-09-25 | 565.87 |
| 2001-09-26 | 578.57 |
| 2001-09-27 | 590.49 |
| 2001-09-28 | 605.76 |
| 2001-10-01 | 597.66 |
| 2001-10-02 | 607.31 |
| 2001-10-03 | 628.98 |
| 2001-10-04 | 623.78 |
| 2001-10-05 | 617.35 |
| 2001-10-08 | 606.90 |
| 2001-10-09 | 612.60 |
| 2001-10-10 | 623.43 |
| 2001-10-11 | 633.35 |
| 2001-10-12 | 629.02 |
| 2001-10-15 | 634.75 |
| 2001-10-16 | 639.94 |
| 2001-10-17 | 633.45 |
| 2001-10-18 | 622.06 |
| 2001-10-19 | 614.31 |
| 2001-10-22 | 632.13 |
| 2001-10-23 | 625.05 |
| 2001-10-24 | 624.59 |
| 2001-10-25 | 623.98 |
| 2001-10-26 | 625.77 |
| 2001-10-29 | 613.91 |
| 2001-10-30 | 609.18 |
| 2001-10-31 | 597.63 |
| 2001-11-01 | 611.10 |
| 2001-11-02 | 618.94 |
| 2001-11-05 | 625.12 |
| 2001-11-06 | 631.07 |
| 2001-11-07 | 621.37 |
| 2001-11-08 | 618.53 |
| 2001-11-09 | 607.49 |
| 2001-11-12 | 605.98 |
| 2001-11-13 | 613.08 |
| 2001-11-14 | 614.74 |
| 2001-11-15 | 616.91 |
| 2001-11-16 | 615.62 |
| 2001-11-19 | 619.53 |
| 2001-11-20 | 618.99 |
| 2001-11-21 | 615.43 |
| 2001-11-22 | . |
| 2001-11-23 | 621.82 |
| 2001-11-26 | 621.71 |
| 2001-11-27 | 627.51 |
| 2001-11-28 | 626.33 |
| 2001-11-29 | 634.53 |
| 2001-11-30 | 631.28 |
| 2001-12-03 | 626.87 |
| 2001-12-04 | 628.58 |
| 2001-12-05 | 631.80 |
| 2001-12-06 | 628.26 |
| 2001-12-07 | 627.69 |
| 2001-12-10 | 614.84 |
| 2001-12-11 | 615.07 |
| 2001-12-12 | 616.87 |
| 2001-12-13 | 609.47 |
| 2001-12-14 | 615.66 |
| 2001-12-17 | 620.22 |
| 2001-12-18 | 622.78 |
| 2001-12-19 | 625.66 |
| 2001-12-20 | 624.86 |
| 2001-12-21 | 620.26 |
| 2001-12-24 | 618.67 |
| 2001-12-25 | . |
| 2001-12-26 | 620.57 |
| 2001-12-27 | 626.33 |
| 2001-12-28 | 630.96 |
| 2001-12-31 | 631.31 |
| 2002-01-01 | . |
| 2002-01-02 | 625.03 |
| 2002-01-03 | 622.79 |
| 2002-01-04 | 621.20 |
| 2002-01-07 | 615.59 |
| 2002-01-08 | 611.27 |
| 2002-01-09 | 618.14 |
| 2002-01-10 | 619.41 |
| 2002-01-11 | 621.02 |
| 2002-01-14 | 616.90 |
| 2002-01-15 | 625.62 |
| 2002-01-16 | 622.87 |
| 2002-01-17 | 624.42 |
| 2002-01-18 | 623.38 |
| 2002-01-21 | . |
| 2002-01-22 | 621.09 |
| 2002-01-23 | 615.12 |
| 2002-01-24 | 618.69 |
| 2002-01-25 | 624.39 |
| 2002-01-28 | 617.51 |
| 2002-01-29 | 601.48 |
| 2002-01-30 | 600.17 |
| 2002-01-31 | 613.98 |
| 2002-02-01 | 611.69 |
| 2002-02-04 | 600.13 |
| 2002-02-05 | 597.43 |
| 2002-02-06 | 598.26 |
| 2002-02-07 | 601.56 |
| 2002-02-08 | 615.69 |
| 2002-02-11 | 619.48 |
| 2002-02-12 | 618.17 |
| 2002-02-13 | 636.69 |
| 2002-02-14 | 638.31 |
| 2002-02-15 | 626.55 |
| 2002-02-18 | . |
| 2002-02-19 | 617.22 |
| 2002-02-20 | 623.28 |
| 2002-02-21 | 612.23 |
| 2002-02-22 | 609.87 |
| 2002-02-25 | 617.99 |
| 2002-02-26 | 623.55 |
| 2002-02-27 | 629.38 |
| 2002-02-28 | 628.68 |
| 2002-03-01 | 630.75 |
| 2002-03-04 | 640.77 |
| 2002-03-05 | 642.18 |
| 2002-03-06 | 643.00 |
| 2002-03-07 | 633.41 |
| 2002-03-08 | 633.75 |
| 2002-03-11 | 629.46 |
| 2002-03-12 | 631.14 |
| 2002-03-13 | 630.37 |
| 2002-03-14 | 636.13 |
| 2002-03-15 | 641.54 |
| 2002-03-18 | 636.41 |
| 2002-03-19 | 636.38 |
| 2002-03-20 | 628.88 |
| 2002-03-21 | 627.94 |
| 2002-03-22 | 626.22 |
| 2002-03-25 | 615.59 |
| 2002-03-26 | 620.29 |
| 2002-03-27 | 626.93 |
| 2002-03-28 | 629.04 |
| 2002-03-29 | . |
| 2002-04-01 | 623.91 |
| 2002-04-02 | 631.36 |
| 2002-04-03 | 628.85 |
| 2002-04-04 | 634.87 |
| 2002-04-05 | 640.66 |
| 2002-04-08 | 642.01 |
| 2002-04-09 | 649.95 |
| 2002-04-10 | 651.42 |
| 2002-04-11 | 642.11 |
| 2002-04-12 | 647.16 |
| 2002-04-15 | 637.65 |
| 2002-04-16 | 642.91 |
| 2002-04-17 | 647.88 |
| 2002-04-18 | 642.33 |
| 2002-04-19 | 640.97 |
| 2002-04-22 | 637.53 |
| 2002-04-23 | 629.57 |
| 2002-04-24 | 629.42 |
| 2002-04-25 | 625.13 |
| 2002-04-26 | 623.25 |
| 2002-04-29 | 622.05 |
| 2002-04-30 | 633.48 |
| 2002-05-01 | 637.14 |
| 2002-05-02 | 638.20 |
| 2002-05-03 | 635.17 |
| 2002-05-06 | 629.55 |
| 2002-05-07 | 620.87 |
| 2002-05-08 | 631.29 |
| 2002-05-09 | 627.42 |
| 2002-05-10 | 623.44 |
| 2002-05-13 | 630.06 |
| 2002-05-14 | 630.97 |
| 2002-05-15 | 624.11 |
| 2002-05-16 | 632.15 |
| 2002-05-17 | 636.24 |
| 2002-05-20 | 625.91 |
| 2002-05-21 | 620.99 |
| 2002-05-22 | 621.20 |
| 2002-05-23 | 626.88 |
| 2002-05-24 | 627.06 |
| 2002-05-27 | . |
| 2002-05-28 | 623.76 |
| 2002-05-29 | 624.17 |
| 2002-05-30 | 622.25 |
| 2002-05-31 | 624.08 |
| 2002-06-03 | 612.08 |
| 2002-06-04 | 609.68 |
| 2002-06-05 | 613.59 |
| 2002-06-06 | 608.35 |
| 2002-06-07 | 610.90 |
| 2002-06-10 | 611.70 |
| 2002-06-11 | 597.29 |
| 2002-06-12 | 601.39 |
| 2002-06-13 | 591.34 |
| 2002-06-14 | 594.71 |
| 2002-06-17 | 616.22 |
| 2002-06-18 | 618.16 |
| 2002-06-19 | 613.26 |
| 2002-06-20 | 610.61 |
| 2002-06-21 | 606.76 |
| 2002-06-24 | 605.40 |
| 2002-06-25 | 598.69 |
| 2002-06-26 | 591.98 |
| 2002-06-27 | 595.05 |
| 2002-06-28 | 600.88 |
| 2002-07-01 | 594.14 |
| 2002-07-02 | 579.34 |
| 2002-07-03 | 576.80 |
| 2002-07-04 | . |
| 2002-07-05 | 591.99 |
| 2002-07-08 | 591.63 |
| 2002-07-09 | 580.01 |
| 2002-07-10 | 559.44 |
| 2002-07-11 | 561.86 |
| 2002-07-12 | 560.10 |
| 2002-07-15 | 556.12 |
| 2002-07-16 | 546.03 |
| 2002-07-17 | 540.17 |
| 2002-07-18 | 521.13 |
| 2002-07-19 | 519.83 |
| 2002-07-22 | 505.02 |
| 2002-07-23 | 482.74 |
| 2002-07-24 | 504.16 |
| 2002-07-25 | 502.61 |
| 2002-07-26 | 521.61 |
| 2002-07-29 | 557.32 |
| 2002-07-30 | 559.64 |
| 2002-07-31 | 565.94 |
| 2002-08-01 | 560.61 |
| 2002-08-02 | 545.57 |
| 2002-08-05 | 528.16 |
| 2002-08-06 | 540.35 |
| 2002-08-07 | 545.54 |
| 2002-08-08 | 565.81 |
| 2002-08-09 | 573.23 |
| 2002-08-12 | 569.51 |
| 2002-08-13 | 556.43 |
| 2002-08-14 | 570.11 |
| 2002-08-15 | 576.26 |
| 2002-08-16 | 575.46 |
| 2002-08-19 | 586.15 |
| 2002-08-20 | 579.45 |
| 2002-08-21 | 578.63 |
| 2002-08-22 | 588.70 |
| 2002-08-23 | 579.29 |
| 2002-08-26 | 582.34 |
| 2002-08-27 | 572.27 |
| 2002-08-28 | 562.36 |
| 2002-08-29 | 564.74 |
| 2002-08-30 | 564.70 |
| 2002-09-02 | . |
| 2002-09-03 | 546.13 |
| 2002-09-04 | 549.54 |
| 2002-09-05 | 543.26 |
| 2002-09-06 | 549.04 |
| 2002-09-09 | 558.55 |
| 2002-09-10 | 559.43 |
| 2002-09-11 | 559.54 |
| 2002-09-12 | 551.17 |
| 2002-09-13 | 552.18 |
| 2002-09-16 | 550.44 |
| 2002-09-17 | 543.50 |
| 2002-09-18 | 544.05 |
| 2002-09-19 | 531.12 |
| 2002-09-20 | 524.83 |
| 2002-09-23 | 519.41 |
| 2002-09-24 | 511.92 |
| 2002-09-25 | 519.31 |
| 2002-09-26 | 534.09 |
| 2002-09-27 | 519.58 |
| 2002-09-30 | 518.69 |
| 2002-10-01 | 536.90 |
| 2002-10-02 | 518.40 |
| 2002-10-03 | 510.49 |
| 2002-10-04 | 498.31 |
| 2002-10-07 | 490.98 |
| 2002-10-08 | 504.48 |
| 2002-10-09 | 483.79 |
| 2002-10-10 | 507.09 |
| 2002-10-11 | 532.80 |
| 2002-10-14 | 528.81 |
| 2002-10-15 | 563.33 |
| 2002-10-16 | 554.37 |
| 2002-10-17 | 571.39 |
| 2002-10-18 | 568.34 |
| 2002-10-21 | 572.39 |
| 2002-10-22 | 568.06 |
| 2002-10-23 | 564.84 |
| 2002-10-24 | 563.03 |
| 2002-10-25 | 568.43 |
| 2002-10-28 | 563.01 |
| 2002-10-29 | 555.54 |
| 2002-10-30 | 553.57 |
| 2002-10-31 | 550.24 |
| 2002-11-01 | 550.96 |
| 2002-11-04 | 559.38 |
| 2002-11-05 | 561.71 |
| 2002-11-06 | 567.61 |
| 2002-11-07 | 555.06 |
| 2002-11-08 | 557.06 |
| 2002-11-11 | 550.76 |
| 2002-11-12 | 552.41 |
| 2002-11-13 | 551.28 |
| 2002-11-14 | 561.69 |
| 2002-11-15 | 569.79 |
| 2002-11-18 | 561.34 |
| 2002-11-19 | 563.04 |
| 2002-11-20 | 567.60 |
| 2002-11-21 | 568.77 |
| 2002-11-22 | 568.12 |
| 2002-11-25 | 563.12 |
| 2002-11-26 | 551.21 |
| 2002-11-27 | 563.79 |
| 2002-11-28 | . |
| 2002-11-29 | 567.73 |
| 2002-12-02 | 566.28 |
| 2002-12-03 | 560.14 |
| 2002-12-04 | 558.06 |
| 2002-12-05 | 550.75 |
| 2002-12-06 | 550.22 |
| 2002-12-09 | 541.67 |
| 2002-12-10 | 552.93 |
| 2002-12-11 | 556.93 |
| 2002-12-12 | 550.27 |
| 2002-12-13 | 543.58 |
| 2002-12-16 | 553.26 |
| 2002-12-17 | 550.34 |
| 2002-12-18 | 543.74 |
| 2002-12-19 | 538.11 |
| 2002-12-20 | 542.43 |
| 2002-12-23 | 543.61 |
| 2002-12-24 | 544.01 |
| 2002-12-25 | . |
| 2002-12-26 | 543.85 |
| 2002-12-27 | 534.75 |
| 2002-12-30 | 539.02 |
| 2002-12-31 | 539.04 |
| 2003-01-01 | . |
| 2003-01-02 | 553.04 |
| 2003-01-03 | 553.98 |
| 2003-01-06 | 564.96 |
| 2003-01-07 | 559.34 |
| 2003-01-08 | 554.31 |
| 2003-01-09 | 566.03 |
| 2003-01-10 | 564.12 |
| 2003-01-13 | 566.35 |
| 2003-01-14 | 569.21 |
| 2003-01-15 | 563.36 |
| 2003-01-16 | 559.15 |
| 2003-01-17 | 555.73 |
| 2003-01-20 | . |
| 2003-01-21 | 548.20 |
| 2003-01-22 | 542.83 |
| 2003-01-23 | 548.19 |
| 2003-01-24 | 525.80 |
| 2003-01-27 | 519.60 |
| 2003-01-28 | 523.59 |
| 2003-01-29 | 523.48 |
| 2003-01-30 | 513.45 |
| 2003-01-31 | 519.97 |
| 2003-02-03 | 525.29 |
| 2003-02-04 | 507.48 |
| 2003-02-05 | 505.67 |
| 2003-02-06 | 490.54 |
| 2003-02-07 | 484.13 |
| 2003-02-10 | 485.26 |
| 2003-02-11 | 483.32 |
| 2003-02-12 | 477.36 |
| 2003-02-13 | 480.51 |
| 2003-02-14 | 487.94 |
| 2003-02-17 | . |
| 2003-02-18 | 496.43 |
| 2003-02-19 | 494.69 |
| 2003-02-20 | 490.95 |
| 2003-02-21 | 497.42 |
| 2003-02-24 | 491.22 |
| 2003-02-25 | 493.25 |
| 2003-02-26 | 486.88 |
| 2003-02-27 | 494.10 |
| 2003-02-28 | 490.67 |
| 2003-03-03 | 489.15 |
| 2003-03-04 | 484.44 |
| 2003-03-05 | 490.30 |
| 2003-03-06 | 485.17 |
| 2003-03-07 | 489.06 |
| 2003-03-10 | 476.77 |
| 2003-03-11 | 469.95 |
| 2003-03-12 | 467.80 |
| 2003-03-13 | 486.83 |
| 2003-03-14 | 492.79 |
| 2003-03-17 | 509.74 |
| 2003-03-18 | 507.37 |
| 2003-03-19 | 514.69 |
| 2003-03-20 | 516.52 |
| 2003-03-21 | 527.58 |
| 2003-03-24 | 509.85 |
| 2003-03-25 | 511.38 |
| 2003-03-26 | 508.33 |
| 2003-03-27 | 504.96 |
| 2003-03-28 | 503.23 |
| 2003-03-31 | 497.65 |
| 2003-04-01 | 507.19 |
| 2003-04-02 | 524.15 |
| 2003-04-03 | 521.00 |
| 2003-04-04 | 527.35 |
| 2003-04-07 | 530.30 |
| 2003-04-08 | 529.54 |
| 2003-04-09 | 525.80 |
| 2003-04-10 | 527.16 |
| 2003-04-11 | 527.31 |
| 2003-04-14 | 537.04 |
| 2003-04-15 | 540.92 |
| 2003-04-16 | 536.42 |
| 2003-04-17 | 542.98 |
| 2003-04-18 | . |
| 2003-04-21 | 545.30 |
| 2003-04-22 | 563.72 |
| 2003-04-23 | 568.46 |
| 2003-04-24 | 551.56 |
| 2003-04-25 | 544.56 |
| 2003-04-28 | 554.32 |
| 2003-04-29 | 553.53 |
| 2003-04-30 | 558.08 |
| 2003-05-01 | 559.66 |
| 2003-05-02 | 564.21 |
| 2003-05-05 | 566.41 |
| 2003-05-06 | 568.03 |
| 2003-05-07 | 562.87 |
| 2003-05-08 | 554.93 |
| 2003-05-09 | 560.09 |
| 2003-05-12 | 567.82 |
| 2003-05-13 | 564.19 |
| 2003-05-14 | 567.17 |
| 2003-05-15 | 569.83 |
| 2003-05-16 | 572.42 |
| 2003-05-19 | 561.34 |
| 2003-05-20 | 558.56 |
| 2003-05-21 | 558.84 |
| 2003-05-22 | 561.35 |
| 2003-05-23 | 560.24 |
| 2003-05-26 | . |
| 2003-05-27 | 568.25 |
| 2003-05-28 | 569.09 |
| 2003-05-29 | 565.84 |
| 2003-05-30 | 577.51 |
| 2003-06-02 | 582.32 |
| 2003-06-03 | 577.76 |
| 2003-06-04 | 582.77 |
| 2003-06-05 | 583.93 |
| 2003-06-06 | 582.44 |
| 2003-06-09 | 573.11 |
| 2003-06-10 | 577.53 |
| 2003-06-11 | 585.62 |
| 2003-06-12 | 585.70 |
| 2003-06-13 | 585.75 |
| 2003-06-16 | 599.06 |
| 2003-06-17 | 597.63 |
| 2003-06-18 | 595.86 |
| 2003-06-19 | 584.22 |
| 2003-06-20 | 584.38 |
| 2003-06-23 | 579.37 |
| 2003-06-24 | 582.28 |
| 2003-06-25 | 574.89 |
| 2003-06-26 | 578.47 |
| 2003-06-27 | 574.84 |
| 2003-06-30 | 570.73 |
| 2003-07-01 | 574.46 |
| 2003-07-02 | 583.04 |
| 2003-07-03 | 580.25 |
| 2003-07-04 | . |
| 2003-07-07 | 587.68 |
| 2003-07-08 | 587.79 |
| 2003-07-09 | 585.49 |
| 2003-07-10 | 576.12 |
| 2003-07-11 | 581.83 |
| 2003-07-14 | 589.39 |
| 2003-07-15 | 589.54 |
| 2003-07-16 | 587.70 |
| 2003-07-17 | 584.85 |
| 2003-07-18 | 588.39 |
| 2003-07-21 | 585.08 |
| 2003-07-22 | 585.70 |
| 2003-07-23 | 581.89 |
| 2003-07-24 | 587.60 |
| 2003-07-25 | 599.73 |
| 2003-07-28 | 601.37 |
| 2003-07-29 | 596.27 |
| 2003-07-30 | 596.13 |
| 2003-07-31 | 599.16 |
| 2003-08-01 | 591.59 |
| 2003-08-04 | 588.15 |
| 2003-08-05 | 584.19 |
| 2003-08-06 | 587.16 |
| 2003-08-07 | 588.72 |
| 2003-08-08 | 592.47 |
| 2003-08-11 | 595.23 |
| 2003-08-12 | 600.44 |
| 2003-08-13 | 595.26 |
| 2003-08-14 | 600.45 |
| 2003-08-15 | 599.50 |
| 2003-08-18 | 601.99 |
| 2003-08-19 | 603.20 |
| 2003-08-20 | 601.08 |
| 2003-08-21 | 596.84 |
| 2003-08-22 | 590.97 |
| 2003-08-25 | 590.68 |
| 2003-08-26 | 594.44 |
| 2003-08-27 | 590.00 |
| 2003-08-28 | 590.53 |
| 2003-08-29 | 593.15 |
| 2003-09-01 | . |
| 2003-09-02 | 596.09 |
| 2003-09-03 | 601.35 |
| 2003-09-04 | 599.89 |
| 2003-09-05 | 596.58 |
| 2003-09-08 | 600.98 |
| 2003-09-09 | 601.21 |
| 2003-09-10 | 600.79 |
| 2003-09-11 | 598.81 |
| 2003-09-12 | 596.30 |
| 2003-09-15 | 590.07 |
| 2003-09-16 | 600.27 |
| 2003-09-17 | 596.35 |
| 2003-09-18 | 604.12 |
| 2003-09-19 | 604.53 |
| 2003-09-22 | 600.43 |
| 2003-09-23 | 603.80 |
| 2003-09-24 | 593.30 |
| 2003-09-25 | 590.84 |
| 2003-09-26 | 586.16 |
| 2003-09-29 | 590.95 |
| 2003-09-30 | 587.84 |
| 2003-10-01 | 600.72 |
| 2003-10-02 | 602.46 |
| 2003-10-03 | 606.25 |
| 2003-10-06 | 607.92 |
| 2003-10-07 | 608.13 |
| 2003-10-08 | 607.96 |
| 2003-10-09 | 607.82 |
| 2003-10-10 | 605.25 |
| 2003-10-13 | 611.86 |
| 2003-10-14 | 618.20 |
| 2003-10-15 | 619.03 |
| 2003-10-16 | 623.22 |
| 2003-10-17 | 614.93 |
| 2003-10-20 | 614.72 |
| 2003-10-21 | 613.40 |
| 2003-10-22 | 606.30 |
| 2003-10-23 | 607.92 |
| 2003-10-24 | 606.29 |
| 2003-10-27 | 607.36 |
| 2003-10-28 | 612.67 |
| 2003-10-29 | 616.85 |
| 2003-10-30 | 614.80 |
| 2003-10-31 | 616.35 |
| 2003-11-03 | 624.77 |
| 2003-11-04 | 622.24 |
| 2003-11-05 | 616.81 |
| 2003-11-06 | 617.57 |
| 2003-11-07 | 610.90 |
| 2003-11-10 | 614.33 |
| 2003-11-11 | 614.49 |
| 2003-11-12 | 618.19 |
| 2003-11-13 | 617.57 |
| 2003-11-14 | 615.77 |
| 2003-11-17 | 614.41 |
| 2003-11-18 | 610.49 |
| 2003-11-19 | 612.02 |
| 2003-11-20 | 606.80 |
| 2003-11-21 | 608.58 |
| 2003-11-24 | 615.56 |
| 2003-11-25 | 618.16 |
| 2003-11-26 | 623.59 |
| 2003-11-27 | . |
| 2003-11-28 | 622.81 |
| 2003-12-01 | 631.67 |
| 2003-12-02 | 629.33 |
| 2003-12-03 | 628.17 |
| 2003-12-04 | 631.96 |
| 2003-12-05 | 629.91 |
| 2003-12-08 | 632.58 |
| 2003-12-09 | 631.53 |
| 2003-12-10 | 629.42 |
| 2003-12-11 | 635.38 |
| 2003-12-12 | 639.92 |
| 2003-12-15 | 637.78 |
| 2003-12-16 | 642.82 |
| 2003-12-17 | 640.95 |
| 2003-12-18 | 647.32 |
| 2003-12-19 | 648.63 |
| 2003-12-22 | 648.78 |
| 2003-12-23 | 650.30 |
| 2003-12-24 | 651.63 |
| 2003-12-25 | . |
| 2003-12-26 | 652.29 |
| 2003-12-29 | 660.84 |
| 2003-12-30 | 662.60 |
| 2003-12-31 | 664.50 |
| 2004-01-01 | . |
| 2004-01-02 | 666.30 |
| 2004-01-05 | 671.27 |
| 2004-01-06 | 670.83 |
| 2004-01-07 | 674.18 |
| 2004-01-08 | 675.06 |
| 2004-01-09 | 676.75 |
| 2004-01-12 | 682.75 |
| 2004-01-13 | 680.56 |
| 2004-01-14 | 684.79 |
| 2004-01-15 | 683.88 |
| 2004-01-16 | 687.11 |
| 2004-01-19 | . |
| 2004-01-20 | 686.31 |
| 2004-01-21 | 694.59 |
| 2004-01-22 | 693.86 |
| 2004-01-23 | 692.14 |
| 2004-01-26 | 698.12 |
| 2004-01-27 | 693.36 |
| 2004-01-28 | 688.85 |
| 2004-01-29 | 690.36 |
| 2004-01-30 | 694.74 |
| 2004-02-02 | 701.57 |
| 2004-02-03 | 704.08 |
| 2004-02-04 | 698.87 |
| 2004-02-05 | 704.25 |
| 2004-02-06 | 710.07 |
| 2004-02-09 | 710.58 |
| 2004-02-10 | 716.73 |
| 2004-02-11 | 721.81 |
| 2004-02-12 | 722.84 |
| 2004-02-13 | 722.64 |
| 2004-02-16 | . |
| 2004-02-17 | 727.78 |
| 2004-02-18 | 725.25 |
| 2004-02-19 | 720.99 |
| 2004-02-20 | 720.52 |
| 2004-02-23 | 721.35 |
| 2004-02-24 | 720.41 |
| 2004-02-25 | 721.29 |
| 2004-02-26 | 722.09 |
| 2004-02-27 | 723.25 |
| 2004-03-01 | 725.03 |
| 2004-03-02 | 722.97 |
| 2004-03-03 | 726.75 |
| 2004-03-04 | 728.06 |
| 2004-03-05 | 728.44 |
| 2004-03-08 | 727.91 |
| 2004-03-09 | 724.23 |
| 2004-03-10 | 713.49 |
| 2004-03-11 | 702.22 |
| 2004-03-12 | 709.14 |
| 2004-03-15 | 698.00 |
| 2004-03-16 | 704.10 |
| 2004-03-17 | 712.80 |
| 2004-03-18 | 715.35 |
| 2004-03-19 | 710.21 |
| 2004-03-22 | 702.44 |
| 2004-03-23 | 700.34 |
| 2004-03-24 | 695.26 |
| 2004-03-25 | 703.12 |
| 2004-03-26 | 702.86 |
| 2004-03-29 | 711.08 |
| 2004-03-30 | 714.08 |
| 2004-03-31 | 713.81 |
| 2004-04-01 | 724.83 |
| 2004-04-02 | 732.40 |
| 2004-04-05 | 743.71 |
| 2004-04-06 | 740.53 |
| 2004-04-07 | 738.79 |
| 2004-04-08 | 742.36 |
| 2004-04-09 | . |
| 2004-04-12 | 746.85 |
| 2004-04-13 | 734.41 |
| 2004-04-14 | 729.02 |
| 2004-04-15 | 725.40 |
| 2004-04-16 | 730.75 |
| 2004-04-19 | 729.09 |
| 2004-04-20 | 717.86 |
| 2004-04-21 | 717.49 |
| 2004-04-22 | 726.11 |
| 2004-04-23 | 725.52 |
| 2004-04-26 | 720.96 |
| 2004-04-27 | 719.95 |
| 2004-04-28 | 713.84 |
| 2004-04-29 | 711.71 |
| 2004-04-30 | 710.09 |
| 2004-05-03 | 711.75 |
| 2004-05-04 | 710.23 |
| 2004-05-05 | 710.33 |
| 2004-05-06 | 704.93 |
| 2004-05-07 | 694.13 |
| 2004-05-10 | 682.06 |
| 2004-05-11 | 687.55 |
| 2004-05-12 | 689.15 |
| 2004-05-13 | 687.72 |
| 2004-05-14 | 687.71 |
| 2004-05-17 | 680.30 |
| 2004-05-18 | 685.18 |
| 2004-05-19 | 686.56 |
| 2004-05-20 | 689.95 |
| 2004-05-21 | 691.10 |
| 2004-05-24 | 689.00 |
| 2004-05-25 | 698.09 |
| 2004-05-26 | 700.79 |
| 2004-05-27 | 706.67 |
| 2004-05-28 | 709.78 |
| 2004-05-31 | . |
| 2004-06-01 | 709.48 |
| 2004-06-02 | 715.11 |
| 2004-06-03 | 710.96 |
| 2004-06-04 | 715.17 |
| 2004-06-07 | 722.65 |
| 2004-06-08 | 722.07 |
| 2004-06-09 | 715.65 |
| 2004-06-10 | 716.31 |
| 2004-06-11 | . |
| 2004-06-14 | 710.02 |
| 2004-06-15 | 710.75 |
| 2004-06-16 | 709.39 |
| 2004-06-17 | 711.41 |
| 2004-06-18 | 710.08 |
| 2004-06-21 | 706.76 |
| 2004-06-22 | 711.52 |
| 2004-06-23 | 713.01 |
| 2004-06-24 | 712.43 |
| 2004-06-25 | 712.51 |
| 2004-06-28 | 711.32 |
| 2004-06-29 | 712.97 |
| 2004-06-30 | 717.26 |
| 2004-07-01 | 716.92 |
| 2004-07-02 | 717.85 |
| 2004-07-05 | . |
| 2004-07-06 | 714.58 |
| 2004-07-07 | 712.84 |
| 2004-07-08 | 707.86 |
| 2004-07-09 | 708.25 |
| 2004-07-12 | 712.48 |
| 2004-07-13 | 712.28 |
| 2004-07-14 | 710.74 |
| 2004-07-15 | 705.48 |
| 2004-07-16 | 703.14 |
| 2004-07-19 | 705.60 |
| 2004-07-20 | 700.83 |
| 2004-07-21 | 694.00 |
| 2004-07-22 | 688.98 |
| 2004-07-23 | 687.13 |
| 2004-07-26 | 688.83 |
| 2004-07-27 | 693.24 |
| 2004-07-28 | 695.09 |
| 2004-07-29 | 698.13 |
| 2004-07-30 | 698.97 |
| 2004-08-02 | 697.63 |
| 2004-08-03 | 698.28 |
| 2004-08-04 | 696.38 |
| 2004-08-05 | 685.98 |
| 2004-08-06 | 679.21 |
| 2004-08-09 | 676.83 |
| 2004-08-10 | 683.83 |
| 2004-08-11 | 680.36 |
| 2004-08-12 | 673.19 |
| 2004-08-13 | 671.38 |
| 2004-08-16 | 680.47 |
| 2004-08-17 | 683.06 |
| 2004-08-18 | 689.93 |
| 2004-08-19 | 690.96 |
| 2004-08-20 | 694.96 |
| 2004-08-23 | 691.33 |
| 2004-08-24 | 691.42 |
| 2004-08-25 | 698.70 |
| 2004-08-26 | 696.55 |
| 2004-08-27 | 697.21 |
| 2004-08-30 | 695.28 |
| 2004-08-31 | 698.44 |
| 2004-09-01 | 694.13 |
| 2004-09-02 | 703.39 |
| 2004-09-03 | 703.07 |
| 2004-09-06 | . |
| 2004-09-07 | 711.15 |
| 2004-09-08 | 708.55 |
| 2004-09-09 | 705.00 |
| 2004-09-10 | 704.66 |
| 2004-09-13 | 706.12 |
| 2004-09-14 | 708.43 |
| 2004-09-15 | 706.44 |
| 2004-09-16 | 711.46 |
| 2004-09-17 | 712.75 |
| 2004-09-20 | 709.65 |
| 2004-09-21 | 713.03 |
| 2004-09-22 | 705.79 |
| 2004-09-23 | 703.82 |
| 2004-09-24 | 703.73 |
| 2004-09-27 | 695.93 |
| 2004-09-28 | 697.28 |
| 2004-09-29 | 698.56 |
| 2004-09-30 | 702.64 |
| 2004-10-01 | 708.81 |
| 2004-10-04 | 709.26 |
| 2004-10-05 | 703.64 |
| 2004-10-06 | 706.13 |
| 2004-10-07 | 702.55 |
| 2004-10-08 | 700.93 |
| 2004-10-11 | 702.55 |
| 2004-10-12 | 701.20 |
| 2004-10-13 | 698.68 |
| 2004-10-14 | 664.81 |
| 2004-10-15 | 653.77 |
| 2004-10-18 | 656.42 |
| 2004-10-19 | 638.29 |
| 2004-10-20 | 641.96 |
| 2004-10-21 | 639.71 |
| 2004-10-22 | 635.40 |
| 2004-10-25 | 638.97 |
| 2004-10-26 | 665.76 |
| 2004-10-27 | 667.51 |
| 2004-10-28 | 672.88 |
| 2004-10-29 | 673.66 |
| 2004-11-01 | 674.55 |
| 2004-11-02 | 678.05 |
| 2004-11-03 | 678.49 |
| 2004-11-04 | 688.59 |
| 2004-11-05 | 686.51 |
| 2004-11-08 | 688.44 |
| 2004-11-09 | 688.31 |
| 2004-11-10 | 690.52 |
| 2004-11-11 | 694.24 |
| 2004-11-12 | 690.42 |
| 2004-11-15 | 697.62 |
| 2004-11-16 | 697.77 |
| 2004-11-17 | 700.74 |
| 2004-11-18 | 697.26 |
| 2004-11-19 | 694.19 |
| 2004-11-22 | 700.72 |
| 2004-11-23 | 703.30 |
| 2004-11-24 | 705.67 |
| 2004-11-25 | . |
| 2004-11-26 | 705.94 |
| 2004-11-29 | 705.31 |
| 2004-11-30 | 701.89 |
| 2004-12-01 | 714.29 |
| 2004-12-02 | 717.40 |
| 2004-12-03 | 718.75 |
| 2004-12-06 | 715.87 |
| 2004-12-07 | 711.86 |
| 2004-12-08 | 712.18 |
| 2004-12-09 | 715.11 |
| 2004-12-10 | 714.56 |
| 2004-12-13 | 717.68 |
| 2004-12-14 | 718.92 |
| 2004-12-15 | 721.89 |
| 2004-12-16 | 719.69 |
| 2004-12-17 | 719.20 |
| 2004-12-20 | 719.91 |
| 2004-12-21 | 725.19 |
| 2004-12-22 | 729.87 |
| 2004-12-23 | 731.08 |
| 2004-12-24 | . |
| 2004-12-27 | 728.33 |
| 2004-12-28 | 733.11 |
| 2004-12-29 | 733.96 |
| 2004-12-30 | 734.33 |
| 2004-12-31 | 733.70 |
| 2005-01-03 | 729.88 |
| 2005-01-04 | 725.99 |
| 2005-01-05 | 724.71 |
| 2005-01-06 | 726.92 |
| 2005-01-07 | 725.55 |
| 2005-01-10 | 727.85 |
| 2005-01-11 | 723.40 |
| 2005-01-12 | 723.57 |
| 2005-01-13 | 719.42 |
| 2005-01-14 | 721.28 |
| 2005-01-17 | . |
| 2005-01-18 | 732.35 |
| 2005-01-19 | 727.62 |
| 2005-01-20 | 721.48 |
| 2005-01-21 | 720.50 |
| 2005-01-24 | 721.22 |
| 2005-01-25 | 721.21 |
| 2005-01-26 | 725.05 |
| 2005-01-27 | 720.05 |
#2005-01-28| 716.07
#2005-01-31| 724.01
#2005-02-01| 730.09
#2005-02-02| 731.18
#2005-02-03| 729.59
#2005-02-04| 738.29
#2005-02-07| 739.78
#2005-02-08| 739.25
#2005-02-09| 742.51
#2005-02-10| 753.87
#2005-02-11| 761.78
#2005-02-14| 758.39
#2005-02-15| 760.74
#2005-02-16| 754.76
#2005-02-17| 750.80
#2005-02-18| 748.40
#2005-02-21| .
#2005-02-22| 739.20
#2005-02-23| 743.43
#2005-02-24| 743.23
#2005-02-25| 747.65
#2005-02-28| 741.47
#2005-03-01| 743.93
#2005-03-02| 739.23
#2005-03-03| 737.97
#2005-03-04| 743.08
#2005-03-07| 746.32
#2005-03-08| 748.26
#2005-03-09| 743.99
#2005-03-10| 746.76
#2005-03-11| 740.35
#2005-03-14| 742.48
#2005-03-15| 735.07
#2005-03-16| 730.16
#2005-03-17| 726.59
#2005-03-18| 719.70
#2005-03-21| 712.85
#2005-03-22| 702.94
#2005-03-23| 703.61
#2005-03-24| 700.01
#2005-03-25| .
#2005-03-28| 705.07
#2005-03-29| 708.18
#2005-03-30| 709.53
#2005-03-31| 704.47
#2005-04-01| 685.97
#2005-04-04| 695.77
#2005-04-05| 697.18
#2005-04-06| 698.28
#2005-04-07| 697.30
#2005-04-08| 692.19
#2005-04-11| 693.08
#2005-04-12| 700.81
#2005-04-13| 690.42
#2005-04-14| 684.77
#2005-04-15| 677.22
#2005-04-18| 677.21
#2005-04-19| 679.74
#2005-04-20| 672.09
#2005-04-21| 679.47
#2005-04-22| 672.99
#2005-04-25| 678.01
#2005-04-26| 673.34
#2005-04-27| 679.04
#2005-04-28| 676.96
#2005-04-29| 687.44
#2005-05-02| 695.97
#2005-05-03| 695.99
#2005-05-04| 712.20
#2005-05-05| 708.14
#2005-05-06| 709.33
#2005-05-09| 711.27
#2005-05-10| 702.35
#2005-05-11| 703.30
#2005-05-12| 697.74
#2005-05-13| 691.18
#2005-05-16| 698.75
#2005-05-17| 703.55
#2005-05-18| 704.41
#2005-05-19| 705.43
#2005-05-20| 707.57
#2005-05-23| 708.67
#2005-05-24| 711.54
#2005-05-25| 709.15
#2005-05-26| 717.98
#2005-05-27| 721.73
#2005-05-30| .
#2005-05-31| 720.00
#2005-06-01| 722.80
#2005-06-02| 721.75
#2005-06-03| 717.25
#2005-06-06| 720.30
#2005-06-07| 721.53
#2005-06-08| 720.91
#2005-06-09| 723.85
#2005-06-10| 722.53
#2005-06-13| 722.46
#2005-06-14| 726.19
#2005-06-15| 727.59
#2005-06-16| 728.52
#2005-06-17| 729.36
#2005-06-20| 730.61
#2005-06-21| 734.11
#2005-06-22| 734.24
#2005-06-23| 727.60
#2005-06-24| 726.08
#2005-06-27| 731.01
#2005-06-28| 733.55
#2005-06-29| 740.98
#2005-06-30| 737.13
#2005-07-01| 739.92
#2005-07-04| .
#2005-07-05| 748.34
#2005-07-06| 747.07
#2005-07-07| 748.19
#2005-07-08| 753.30
#2005-07-11| 757.65
#2005-07-12| 758.84
#2005-07-13| 757.85
#2005-07-14| 757.99
#2005-07-15| 759.99
#2005-07-18| 757.02
#2005-07-19| 761.11
#2005-07-20| 760.96
#2005-07-21| 757.62
#2005-07-22| 758.86
#2005-07-25| 756.76
#2005-07-26| 756.87
#2005-07-27| 764.75
#2005-07-28| 767.16
#2005-07-29| 764.48
#2005-08-01| 763.86
#2005-08-02| 768.90
#2005-08-03| 771.76
#2005-08-04| 769.40
#2005-08-05| 759.43
#2005-08-08| 756.95
#2005-08-09| 759.10
#2005-08-10| 761.26
#2005-08-11| 766.33
#2005-08-12| 765.38
#2005-08-15| 766.40
#2005-08-16| 760.38
#2005-08-17| 760.96
#2005-08-18| 759.93
#2005-08-19| 762.13
#2005-08-22| 763.93
#2005-08-23| 763.07
#2005-08-24| 759.09
#2005-08-25| 761.04
#2005-08-26| 755.95
#2005-08-29| 756.17
#2005-08-30| 751.90
#2005-08-31| 753.62
#2005-09-01| 755.18
#2005-09-02| 754.18
#2005-09-05| .
#2005-09-06| 761.28
#2005-09-07| 763.67
#2005-09-08| 759.01
#2005-09-09| 766.79
#2005-09-12| 765.48
#2005-09-13| 765.07
#2005-09-14| 761.99
#2005-09-15| 766.20
#2005-09-16| 771.89
#2005-09-19| 767.21
#2005-09-20| 764.85
#2005-09-21| 752.57
#2005-09-22| 752.29
#2005-09-23| 761.89
#2005-09-26| 763.69
#2005-09-27| 765.86
#2005-09-28| 766.01
#2005-09-29| 775.82
#2005-09-30| 778.11
#2005-10-03| 774.23
#2005-10-04| 770.46
#2005-10-05| 765.63
#2005-10-06| 764.83
#2005-10-07| 765.51
#2005-10-10| 764.21
#2005-10-11| 759.91
#2005-10-12| 757.99
#2005-10-13| 758.62
#2005-10-14| 763.09
#2005-10-17| 766.02
#2005-10-18| 761.56
#2005-10-19| 772.72
#2005-10-20| 763.70
#2005-10-21| 766.93
#2005-10-24| 776.89
#2005-10-25| 774.08
#2005-10-26| 775.31
#2005-10-27| 775.22
#2005-10-28| 783.15
#2005-10-31| 792.09
#2005-11-01| 795.35
#2005-11-02| 806.03
#2005-11-03| 808.35
#2005-11-04| 810.88
#2005-11-07| 816.81
#2005-11-08| 813.10
#2005-11-09| 815.97
#2005-11-10| 826.08
#2005-11-11| 826.99
#2005-11-14| 829.36
#2005-11-15| 822.84
#2005-11-16| 821.19
#2005-11-17| 831.23
#2005-11-18| 831.78
#2005-11-21| 831.26
#2005-11-22| 834.68
#2005-11-23| 841.16
#2005-11-24| .
#2005-11-25| 839.75
#2005-11-28| 837.55
#2005-11-29| 840.83
#2005-11-30| 834.89
#2005-12-01| 842.27
#2005-12-02| 842.04
#2005-12-05| 834.33
#2005-12-06| 833.31
#2005-12-07| 827.81
#2005-12-08| 827.66
#2005-12-09| 830.87
#2005-12-12| 828.88
#2005-12-13| 832.03
#2005-12-14| 833.31
#2005-12-15| 828.33
#2005-12-16| 827.29
#2005-12-19| 824.18
#2005-12-20| 824.92
#2005-12-21| 829.75
#2005-12-22| 833.41
#2005-12-23| 834.69
#2005-12-26| .
#2005-12-27| 830.30
#2005-12-28| 833.71
#2005-12-29| 835.34
#2005-12-30| 830.40
#2006-01-02| .
#2006-01-03| 843.30
#2006-01-04| 848.55
#2006-01-05| 847.36
#2006-01-06| 851.37
#2006-01-09| 850.98
#2006-01-10| 853.71
#2006-01-11| 857.93
#2006-01-12| 851.92
#2006-01-13| 852.06
#2006-01-16| .
#2006-01-17| 843.67
#2006-01-18| 838.20
#2006-01-19| 834.41
#2006-01-20| 824.20
#2006-01-23| 826.05
#2006-01-24| 823.96
#2006-01-25| 821.98
#2006-01-26| 831.05
#2006-01-27| 831.00
#2006-01-30| 830.82
#2006-01-31| 825.52
#2006-02-01| 828.28
#2006-02-02| 823.34
#2006-02-03| 820.08
#2006-02-06| 821.73
#2006-02-07| 819.16
#2006-02-08| 821.30
#2006-02-09| 822.80
#2006-02-10| 829.58
#2006-02-13| 827.60
#2006-02-14| 836.73
#2006-02-15| 837.01
#2006-02-16| 836.96
#2006-02-17| 833.93
#2006-02-20| .
#2006-02-21| 831.39
#2006-02-22| 840.79
#2006-02-23| 835.49
#2006-02-24| 834.74
#2006-02-27| 838.41
#2006-02-28| 833.60
#2006-03-01| 834.35
#2006-03-02| 832.92
#2006-03-03| 831.51
#2006-03-06| 831.55
#2006-03-07| 833.51
#2006-03-08| 834.12
#2006-03-09| 831.41
#2006-03-10| 836.37
#2006-03-13| 839.25
#2006-03-14| 844.85
#2006-03-15| 847.08
#2006-03-16| 849.48
#2006-03-17| 845.79
#2006-03-20| 847.52
#2006-03-21| 841.01
#2006-03-22| 841.25
#2006-03-23| 836.08
#2006-03-24| 836.44
#2006-03-27| 834.41
#2006-03-28| 827.83
#2006-03-29| 831.96
#2006-03-30| 831.84
#2006-03-31| 830.10
#2006-04-03| 829.64
#2006-04-04| 833.37
#2006-04-05| 836.67
#2006-04-06| 834.41
#2006-04-07| 826.82
#2006-04-10| 825.19
#2006-04-11| 819.35
#2006-04-12| 819.41
#2006-04-13| 817.96
#2006-04-14| .
#2006-04-17| 817.04
#2006-04-18| 824.98
#2006-04-19| 833.14
#2006-04-20| 832.59
#2006-04-21| 833.19
#2006-04-24| 833.65
#2006-04-25| 832.13
#2006-04-26| 839.98
#2006-04-27| 844.49
#2006-04-28| 848.74
#2006-05-01| 843.18
#2006-05-02| 850.45
#2006-05-03| 848.93
#2006-05-04| 845.23
#2006-05-05| 849.90
#2006-05-08| 850.40
#2006-05-09| 851.29
#2006-05-10| 854.01
#2006-05-11| 841.89
#2006-05-12| 836.20
#2006-05-15| 841.83
#2006-05-16| 843.54
#2006-05-17| 830.59
#2006-05-18| 825.46
#2006-05-19| 826.30
#2006-05-22| 826.72
#2006-05-23| 823.25
#2006-05-24| 823.18
#2006-05-25| 828.32
#2006-05-26| 830.72
#2006-05-29| .
#2006-05-30| 822.28
#2006-05-31| 828.08
#2006-06-01| 834.28
#2006-06-02| 834.43
#2006-06-05| 823.01
#2006-06-06| 822.14
#2006-06-07| 822.14
#2006-06-08| 823.45
#2006-06-09| 823.77
#2006-06-12| 816.51
#2006-06-13| 805.69
#2006-06-14| 801.78
#2006-06-15| 816.58
#2006-06-16| 811.52
#2006-06-19| 809.32
#2006-06-20| 810.24
#2006-06-21| 812.63
#2006-06-22| 806.08
#2006-06-23| 804.09
#2006-06-26| 808.86
#2006-06-27| 804.67
#2006-06-28| 807.61
#2006-06-29| 819.60
#2006-06-30| 819.32
#2006-07-03| 824.11
#2006-07-04| .
#2006-07-05| 817.41
#2006-07-06| 819.74
#2006-07-07| 818.71
#2006-07-10| 823.79
#2006-07-11| 823.26
#2006-07-12| 816.94
#2006-07-13| 806.95
#2006-07-14| 802.48
#2006-07-17| 802.46
#2006-07-18| 802.11
#2006-07-19| 815.42
#2006-07-20| 816.55
#2006-07-21| 812.81
#2006-07-24| 821.19
#2006-07-25| 823.42
#2006-07-26| 827.02
#2006-07-27| 819.90
#2006-07-28| 826.64
#2006-07-31| 824.17
#2006-08-01| 820.34
#2006-08-02| 819.58
#2006-08-03| 815.09
#2006-08-04| 813.02
#2006-08-07| 812.90
#2006-08-08| 811.47
#2006-08-09| 805.39
#2006-08-10| 812.19
#2006-08-11| 814.89
#2006-08-14| 816.59
#2006-08-15| 825.61
#2006-08-16| 831.66
#2006-08-17| 837.96
#2006-08-18| 839.15
#2006-08-21| 840.15
#2006-08-22| 835.33
#2006-08-23| 837.67
#2006-08-24| 837.85
#2006-08-25| 835.82
#2006-08-28| 842.37
#2006-08-29| 843.48
#2006-08-30| 846.51
#2006-08-31| 850.17
#2006-09-01| 852.26
#2006-09-04| .
#2006-09-05| 851.70
#2006-09-06| 847.86
#2006-09-07| 846.71
#2006-09-08| 851.66
#2006-09-11| 854.82
#2006-09-12| 861.31
#2006-09-13| 863.28
#2006-09-14| 862.04
#2006-09-15| 863.73
#2006-09-18| 861.60
#2006-09-19| 860.71
#2006-09-20| 864.95
#2006-09-21| 861.18
#2006-09-22| 859.73
#2006-09-25| 868.95
#2006-09-26| 872.35
#2006-09-27| 870.92
#2006-09-28| 874.29
#2006-09-29| 870.36
#2006-10-02| 869.02
#2006-10-03| 875.63
#2006-10-04| 883.24
#2006-10-05| 885.30
#2006-10-06| 881.31
#2006-10-09| 881.62
#2006-10-10| 881.20
#2006-10-11| 879.92
#2006-10-12| 883.60
#2006-10-13| 887.15
#2006-10-16| 888.71
#2006-10-17| 887.71
#2006-10-18| 889.94
#2006-10-19| 885.58
#2006-10-20| 884.11
#2006-10-23| 888.01
#2006-10-24| 887.55
#2006-10-25| 890.19
#2006-10-26| 902.78
#2006-10-27| 891.04
#2006-10-30| 895.20
#2006-10-31| 892.25
#2006-11-01| 888.25
#2006-11-02| 892.17
#2006-11-03| 892.89
#2006-11-06| 900.54
#2006-11-07| 904.61
#2006-11-08| 907.68
#2006-11-09| 902.20
#2006-11-10| 908.77
#2006-11-13| 910.08
#2006-11-14| 914.10
#2006-11-15| 919.03
#2006-11-16| 922.76
#2006-11-17| 921.23
#2006-11-20| 921.69
#2006-11-21| 920.39
#2006-11-22| 920.16
#2006-11-23| .
#2006-11-24| 919.69
#2006-11-27| 910.43
#2006-11-28| 907.96
#2006-11-29| 912.61
#2006-11-30| 913.98
#2006-12-01| 910.45
#2006-12-04| 916.21
#2006-12-05| 922.50
#2006-12-06| 926.12
#2006-12-07| 923.31
#2006-12-08| 925.03
#2006-12-11| 928.20
#2006-12-12| 931.71
#2006-12-13| 931.22
#2006-12-14| 936.87
#2006-12-15| 940.89
#2006-12-18| 941.38
#2006-12-19| 941.13
#2006-12-20| 940.39
#2006-12-21| 936.33
#2006-12-22| 934.41
#2006-12-25| .
#2006-12-26| 938.37
#2006-12-27| 942.53
#2006-12-28| 940.77
#2006-12-29| 937.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 938.87
#2007-01-04| 934.12
#2007-01-05| 925.98
#2007-01-08| 927.42
#2007-01-09| 927.52
#2007-01-10| 928.90
#2007-01-11| 933.28
#2007-01-12| 934.97
#2007-01-15| .
#2007-01-16| 935.25
#2007-01-17| 932.05
#2007-01-18| 931.03
#2007-01-19| 933.14
#2007-01-22| 928.00
#2007-01-23| 928.01
#2007-01-24| 930.61
#2007-01-25| 921.97
#2007-01-26| 921.42
#2007-01-29| 924.02
#2007-01-30| 928.94
#2007-01-31| 928.54
#2007-02-01| 939.19
#2007-02-02| 938.55
#2007-02-05| 939.89
#2007-02-06| 944.47
#2007-02-07| 945.92
#2007-02-08| 944.73
#2007-02-09| 939.40
#2007-02-12| 937.87
#2007-02-13| 944.69
#2007-02-14| 947.17
#2007-02-15| 946.47
#2007-02-16| 949.88
#2007-02-19| .
#2007-02-20| 953.56
#2007-02-21| 950.02
#2007-02-22| 949.99
#2007-02-23| 945.11
#2007-02-26| 944.82
#2007-02-27| 920.40
#2007-02-28| 924.11
#2007-03-01| 923.75
#2007-03-02| 925.38
#2007-03-05| 917.83
#2007-03-06| 925.60
#2007-03-07| 924.05
#2007-03-08| 929.12
#2007-03-09| 932.12
#2007-03-12| 931.39
#2007-03-13| 912.49
#2007-03-14| 909.87
#2007-03-15| 914.30
#2007-03-16| 911.59
#2007-03-19| 923.08
#2007-03-20| 929.69
#2007-03-21| 940.94
#2007-03-22| 935.80
#2007-03-23| 937.81
#2007-03-26| 938.15
#2007-03-27| 933.90
#2007-03-28| 928.94
#2007-03-29| 931.47
#2007-03-30| 932.33
#2007-04-02| 931.77
#2007-04-03| 939.10
#2007-04-04| 938.75
#2007-04-05| 940.02
#2007-04-06| .
#2007-04-09| 940.48
#2007-04-10| 940.49
#2007-04-11| 938.88
#2007-04-12| 942.40
#2007-04-13| 944.78
#2007-04-16| 953.48
#2007-04-17| 956.98
#2007-04-18| 960.69
#2007-04-19| 959.61
#2007-04-20| 967.12
#2007-04-23| 963.49
#2007-04-24| 962.75
#2007-04-25| 974.66
#2007-04-26| 971.99
#2007-04-27| 973.27
#2007-04-30| 970.61
#2007-05-01| 967.75
#2007-05-02| 975.42
#2007-05-03| 980.79
#2007-05-04| 981.98
#2007-05-07| 989.36
#2007-05-08| 987.04
#2007-05-09| 990.46
#2007-05-10| 986.65
#2007-05-11| 993.61
#2007-05-14| 991.18
#2007-05-15| 991.30
#2007-05-16| 996.39
#2007-05-17| 994.67
#2007-05-18| 996.46
#2007-05-21| 997.95
#2007-05-22| 998.49
#2007-05-23| 996.74
#2007-05-24| 988.71
#2007-05-25| 992.01
#2007-05-28| .
#2007-05-29| 993.31
#2007-05-30| 997.47
#2007-05-31| 998.81
#2007-06-01|1001.46
#2007-06-04|1003.33
#2007-06-05| 996.68
#2007-06-06| 991.98
#2007-06-07| 978.72
#2007-06-08| 984.78
#2007-06-11| 989.13
#2007-06-12| 983.10
#2007-06-13| 992.26
#2007-06-14| 993.31
#2007-06-15| 996.02
#2007-06-18| 994.93
#2007-06-19| 998.82
#2007-06-20| 988.29
#2007-06-21| 988.90
#2007-06-22| 980.93
#2007-06-25| 979.16
#2007-06-26| 978.04
#2007-06-27| 979.65
#2007-06-28| 982.32
#2007-06-29| 982.01
#2007-07-02| 990.72
#2007-07-03| 993.28
#2007-07-04| .
#2007-07-05| 988.67
#2007-07-06| 992.90
#2007-07-09| 992.53
#2007-07-10| 976.30
#2007-07-11| 977.04
#2007-07-12| 987.09
#2007-07-13| 987.97
#2007-07-16| 985.59
#2007-07-17| 981.65
#2007-07-18| 978.74
#2007-07-19| 979.04
#2007-07-20| 967.42
#2007-07-23| 970.11
#2007-07-24| 951.19
#2007-07-25| 961.60
#2007-07-26| 941.80
#2007-07-27| 924.76
#2007-07-30| 925.60
#2007-07-31| 918.55
#2007-08-01| 923.26
#2007-08-02| 925.35
#2007-08-03| 895.34
#2007-08-06| 923.01
#2007-08-07| 928.02
#2007-08-08| 938.76
#2007-08-09| 908.82
#2007-08-10| 915.97
#2007-08-13| 918.35
#2007-08-14| 898.39
#2007-08-15| 895.35
#2007-08-16| 907.85
#2007-08-17| 938.35
#2007-08-20| 936.32
#2007-08-21| 938.25
#2007-08-22| 950.26
#2007-08-23| 949.82
#2007-08-24| 958.94
#2007-08-27| 951.38
#2007-08-28| 927.55
#2007-08-29| 942.15
#2007-08-30| 934.57
#2007-08-31| 940.29
#2007-09-03| .
#2007-09-04| 950.41
#2007-09-05| 942.14
#2007-09-06| 938.65
#2007-09-07| 928.03
#2007-09-10| 925.64
#2007-09-11| 934.82
#2007-09-12| 933.50
#2007-09-13| 942.66
#2007-09-14| 944.33
#2007-09-17| 939.15
#2007-09-18| 964.38
#2007-09-19| 969.59
#2007-09-20| 961.03
#2007-09-21| 963.43
#2007-09-24| 956.46
#2007-09-25| 960.55
#2007-09-26| 966.09
#2007-09-27| 972.76
#2007-09-28| 978.20
#2007-10-01| 991.09
#2007-10-02| 992.36
#2007-10-03| 989.04
#2007-10-04| 992.89
#2007-10-05|1006.75
#2007-10-08|1005.92
#2007-10-09|1011.41
#2007-10-10|1007.47
#2007-10-11|1005.76
#2007-10-12|1011.20
#2007-10-15| 999.52
#2007-10-16| 989.38
#2007-10-17| 993.13
#2007-10-18| 985.77
#2007-10-19| 966.02
#2007-10-22| 973.75
#2007-10-23| 977.50
#2007-10-24| 971.82
#2007-10-25| 965.94
#2007-10-26| 981.13
#2007-10-29| 984.44
#2007-10-30| 984.17
#2007-10-31| 994.17
#2007-11-01| 972.23
#2007-11-02| 970.71
#2007-11-05| 967.35
#2007-11-06| 980.93
#2007-11-07| 952.46
#2007-11-08| 953.91
#2007-11-09| 949.75
#2007-11-12| 948.01
#2007-11-13| 970.82
#2007-11-14| 972.86
#2007-11-15| 952.43
#2007-11-16| 951.59
#2007-11-19| 937.32
#2007-11-20| 934.93
#2007-11-21| 912.39
#2007-11-22| .
#2007-11-23| 928.49
#2007-11-26| 915.75
#2007-11-27| 934.80
#2007-11-28| 960.72
#2007-11-29| 958.95
#2007-11-30| 969.67
#2007-12-03| 968.40
#2007-12-04| 960.60
#2007-12-05| 977.91
#2007-12-06| 995.07
#2007-12-07| 993.27
#2007-12-10|1001.40
#2007-12-11| 972.82
#2007-12-12| 968.74
#2007-12-13| 962.86
#2007-12-14| 950.02
#2007-12-17| 939.61
#2007-12-18| 943.71
#2007-12-19| 943.77
#2007-12-20| 939.54
#2007-12-21| 955.33
#2007-12-24| 974.03
#2007-12-25| .
#2007-12-26| 971.05
#2007-12-27| 957.39
#2007-12-28| 963.24
#2007-12-31| 965.63
#2008-01-01| .
#2008-01-02| 943.58
#2008-01-03| 944.10
#2008-01-04| 927.77
#2008-01-07| 930.57
#2008-01-08| 915.61
#2008-01-09| 920.13
#2008-01-10| 935.86
#2008-01-11| 926.90
#2008-01-14| 930.19
#2008-01-15| 913.43
#2008-01-16| 911.96
#2008-01-17| 886.93
#2008-01-18| 867.32
#2008-01-21| .
#2008-01-22| 871.82
#2008-01-23| 894.90
#2008-01-24| 898.76
#2008-01-25| 884.09
#2008-01-28| 903.80
#2008-01-29| 918.17
#2008-01-30| 901.60
#2008-01-31| 908.66
#2008-02-01| 921.26
#2008-02-04| 914.40
#2008-02-05| 888.34
#2008-02-06| 883.31
#2008-02-07| 882.81
#2008-02-08| 877.97
#2008-02-11| 849.02
#2008-02-12| 864.32
#2008-02-13| 871.35
#2008-02-14| 865.84
#2008-02-15| 872.39
#2008-02-18| .
#2008-02-19| 873.06
#2008-02-20| 878.78
#2008-02-21| 873.35
#2008-02-22| 880.81
#2008-02-25| 891.72
#2008-02-26| 902.00
#2008-02-27| 909.43
#2008-02-28| 893.20
#2008-02-29| 868.28
#2008-03-03| 853.97
#2008-03-04| 852.04
#2008-03-05| 851.72
#2008-03-06| 832.27
#2008-03-07| 830.86
#2008-03-10| 816.43
#2008-03-11| 840.56
#2008-03-12| 830.04
#2008-03-13| 827.99
#2008-03-14| 809.00
#2008-03-17| 797.49
#2008-03-18| 832.06
#2008-03-19| 820.10
#2008-03-20| 841.99
#2008-03-21| .
#2008-03-24| 851.06
#2008-03-25| 852.12
#2008-03-26| 839.28
#2008-03-27| 840.67
#2008-03-28| 838.60
#2008-03-31| 848.46
#2008-04-01| 878.65
#2008-04-02| 876.47
#2008-04-03| 876.10
#2008-04-04| 873.86
#2008-04-07| 879.68
#2008-04-08| 869.82
#2008-04-09| 860.89
#2008-04-10| 863.82
#2008-04-11| 851.29
#2008-04-14| 842.40
#2008-04-15| 847.81
#2008-04-16| 863.88
#2008-04-17| 866.74
#2008-04-18| 878.06
#2008-04-21| 867.59
#2008-04-22| 857.77
#2008-04-23| 848.52
#2008-04-24| 870.15
#2008-04-25| 872.09
#2008-04-28| 874.42
#2008-04-29| 877.67
#2008-04-30| 877.63
#2008-05-01| 895.38
#2008-05-02| 899.43
#2008-05-05| 883.76
#2008-05-06| 887.77
#2008-05-07| 866.20
#2008-05-08| 855.96
#2008-05-09| 844.99
#2008-05-12| 847.46
#2008-05-13| 849.03
#2008-05-14| 855.07
#2008-05-15| 860.84
#2008-05-16| 857.53
#2008-05-19| 859.97
#2008-05-20| 850.36
#2008-05-21| 837.85
#2008-05-22| 848.08
#2008-05-23| 840.15
#2008-05-26| .
#2008-05-27| 845.84
#2008-05-28| 844.00
#2008-05-29| 858.07
#2008-05-30| 858.49
#2008-06-02| 850.16
#2008-06-03| 853.62
#2008-06-04| 848.86
#2008-06-05| 857.09
#2008-06-06| 831.56
#2008-06-09| 826.12
#2008-06-10| 831.00
#2008-06-11| 815.64
#2008-06-12| 823.19
#2008-06-13| 831.61
#2008-06-16| 831.54
#2008-06-17| 820.05
#2008-06-18| 811.74
#2008-06-19| 817.85
#2008-06-20| 800.84
#2008-06-23| 785.49
#2008-06-24| 784.53
#2008-06-25| 789.13
#2008-06-26| 769.42
#2008-06-27| 764.71
#2008-06-30| 752.50
#2008-07-01| 755.66
#2008-07-02| 752.78
#2008-07-03| 750.55
#2008-07-04| .
#2008-07-07| 741.82
#2008-07-08| 764.70
#2008-07-09| 747.71
#2008-07-10| 738.56
#2008-07-11| 723.95
#2008-07-14| 711.27
#2008-07-15| 693.79
#2008-07-16| 720.93
#2008-07-17| 736.43
#2008-07-18| 740.67
#2008-07-21| 739.25
#2008-07-22| 761.31
#2008-07-23| 778.10
#2008-07-24| 745.54
#2008-07-25| 739.65
#2008-07-28| 718.95
#2008-07-29| 742.02
#2008-07-30| 753.12
#2008-07-31| 750.16
#2008-08-01| 751.44
#2008-08-04| 748.44
#2008-08-05| 772.68
#2008-08-06| 767.83
#2008-08-07| 739.29
#2008-08-08| 756.15
#2008-08-11| 759.58
#2008-08-12| 745.51
#2008-08-13| 733.83
#2008-08-14| 747.30
#2008-08-15| 757.04
#2008-08-18| 740.62
#2008-08-19| 727.05
#2008-08-20| 730.86
#2008-08-21| 727.02
#2008-08-22| 739.79
#2008-08-25| 726.11
#2008-08-26| 728.30
#2008-08-27| 738.36
#2008-08-28| 759.06
#2008-08-29| 754.92
#2008-09-01| .
#2008-09-02| 760.97
#2008-09-03| 769.56
#2008-09-04| 749.90
#2008-09-05| 756.27
#2008-09-08| 777.28
#2008-09-09| 745.22
#2008-09-10| 748.51
#2008-09-11| 751.25
#2008-09-12| 736.80
#2008-09-15| 698.65
#2008-09-16| 719.83
#2008-09-17| 679.65
#2008-09-18| 730.90
#2008-09-19| 782.69
#2008-09-22| 732.67
#2008-09-23| 727.60
#2008-09-24| 720.76
#2008-09-25| 731.78
#2008-09-26| 728.30
#2008-09-29| 672.73
#2008-09-30| 709.25
#2008-10-01| 702.21
#2008-10-02| 669.86
#2008-10-03| 663.45
#2008-10-06| 634.54
#2008-10-07| 593.00
#2008-10-08| 559.81
#2008-10-09| 504.84
#2008-10-10| 499.34
#2008-10-13| 555.02
#2008-10-14| 580.88
#2008-10-15| 538.24
#2008-10-16| 530.91
#2008-10-17| 539.74
#2008-10-20| 563.45
#2008-10-21| 547.78
#2008-10-22| 515.92
#2008-10-23| 514.16
#2008-10-24| 510.81
#2008-10-27| 469.97
#2008-10-28| 504.18
#2008-10-29| 517.75
#2008-10-30| 514.09
#2008-10-31| 531.33
#2008-11-03| 545.80
#2008-11-04| 567.07
#2008-11-05| 544.91
#2008-11-06| 516.73
#2008-11-07| 529.49
#2008-11-10| 515.48
#2008-11-11| 500.77
#2008-11-12| 476.49
#2008-11-13| 502.01
#2008-11-14| 489.81
#2008-11-17| 460.52
#2008-11-18| 462.58
#2008-11-19| 416.10
#2008-11-20| 376.76
#2008-11-21| 413.12
#2008-11-24| 439.26
#2008-11-25| 457.96
#2008-11-26| 477.29
#2008-11-27| .
#2008-11-28| 499.70
#2008-12-01| 447.02
#2008-12-02| 462.45
#2008-12-03| 472.11
#2008-12-04| 459.12
#2008-12-05| 495.16
#2008-12-08| 505.68
#2008-12-09| 496.84
#2008-12-10| 491.06
#2008-12-11| 475.89
#2008-12-12| 482.70
#2008-12-15| 471.30
#2008-12-16| 509.70
#2008-12-17| 501.90
#2008-12-18| 501.32
#2008-12-19| 502.92
#2008-12-22| 487.80
#2008-12-23| 486.87
#2008-12-24| 485.23
#2008-12-25| .
#2008-12-26| 488.25
#2008-12-29| 488.21
#2008-12-30| 502.76
#2008-12-31| 513.65
#2009-01-01| .
#2009-01-02| 522.97
#2009-01-05| 527.76
#2009-01-06| 534.34
#2009-01-07| 509.08
#2009-01-08| 517.36
#2009-01-09| 503.86
#2009-01-12| 487.57
#2009-01-13| 492.66
#2009-01-14| 470.47
#2009-01-15| 472.32
#2009-01-16| 474.66
#2009-01-19| .
#2009-01-20| 438.18
#2009-01-21| 462.43
#2009-01-22| 434.45
#2009-01-23| 435.71
#2009-01-26| 431.14
#2009-01-27| 444.32
#2009-01-28| 474.45
#2009-01-29| 443.73
#2009-01-30| 435.73
#2009-02-02| 436.85
#2009-02-03| 438.56
#2009-02-04| 434.04
#2009-02-05| 435.60
#2009-02-06| 445.11
#2009-02-09| 451.39
#2009-02-10| 424.43
#2009-02-11| 434.51
#2009-02-12| 434.99
#2009-02-13| 424.38
#2009-02-16| .
#2009-02-17| 397.66
#2009-02-18| 391.89
#2009-02-19| 377.55
#2009-02-20| 367.77
#2009-02-23| 354.37
#2009-02-24| 379.33
#2009-02-25| 371.95
#2009-02-26| 374.94
#2009-02-27| 358.79
#2009-03-02| 343.46
#2009-03-03| 328.36
#2009-03-04| 337.23
#2009-03-05| 314.21
#2009-03-06| 316.50
#2009-03-09| 309.84
#2009-03-10| 345.09
#2009-03-11| 343.99
#2009-03-12| 363.35
#2009-03-13| 368.33
#2009-03-16| 366.26
#2009-03-17| 382.74
#2009-03-18| 405.32
#2009-03-19| 394.48
#2009-03-20| 385.74
#2009-03-23| 420.75
#2009-03-24| 408.23
#2009-03-25| 409.23
#2009-03-26| 418.49
#2009-03-27| 411.80
#2009-03-30| 387.68
#2009-03-31| 400.71
#2009-04-01| 407.74
#2009-04-02| 420.81
#2009-04-03| 429.33
#2009-04-06| 425.14
#2009-04-07| 414.50
#2009-04-08| 423.24
#2009-04-09| 448.96
#2009-04-10| .
#2009-04-13| 458.57
#2009-04-14| 441.15
#2009-04-15| 455.38
#2009-04-16| 458.44
#2009-04-17| 458.90
#2009-04-20| 431.92
#2009-04-21| 451.16
#2009-04-22| 434.09
#2009-04-23| 440.38
#2009-04-24| 447.80
#2009-04-27| 445.03
#2009-04-28| 442.82
#2009-04-29| 461.90
#2009-04-30| 462.03
#2009-05-01| 454.87
#2009-05-04| 471.28
#2009-05-05| 469.50
#2009-05-06| 487.69
#2009-05-07| 481.90
#2009-05-08| 505.54
#2009-05-11| 478.38
#2009-05-12| 476.01
#2009-05-13| 459.18
#2009-05-14| 472.10
#2009-05-15| 464.77
#2009-05-18| 483.01
#2009-05-19| 481.68
#2009-05-20| 478.46
#2009-05-21| 473.81
#2009-05-22| 474.14
#2009-05-25| .
#2009-05-26| 488.95
#2009-05-27| 473.72
#2009-05-28| 482.22
#2009-05-29| 489.50
#2009-06-01| 498.30
#2009-06-02| 504.37
#2009-06-03| 490.44
#2009-06-04| 498.28
#2009-06-05| 497.03
#2009-06-08| 497.25
#2009-06-09| 499.66
#2009-06-10| 495.59
#2009-06-11| 500.61
#2009-06-12| 492.22
#2009-06-15| 481.19
#2009-06-16| 476.60
#2009-06-17| 468.92
#2009-06-18| 474.91
#2009-06-19| 479.41
#2009-06-22| 459.44
#2009-06-23| 460.08
#2009-06-24| 467.81
#2009-06-25| 472.02
#2009-06-26| 470.51
#2009-06-29| 476.37
#2009-06-30| 474.08
#2009-07-01| 477.56
#2009-07-02| 460.69
#2009-07-03| .
#2009-07-06| 462.97
#2009-07-07| 452.42
#2009-07-08| 448.92
#2009-07-09| 449.84
#2009-07-10| 446.16
#2009-07-13| 466.91
#2009-07-14| 469.04
#2009-07-15| 484.08
#2009-07-16| 484.80
#2009-07-17| 483.26
#2009-07-20| 489.27
#2009-07-21| 492.48
#2009-07-22| 496.15
#2009-07-23| 513.77
#2009-07-24| 522.90
#2009-07-27| 531.28
#2009-07-28| 527.28
#2009-07-29| 522.77
#2009-07-30| 532.57
#2009-07-31| 537.22
#2009-08-03| 552.05
#2009-08-04| 558.54
#2009-08-05| 566.77
#2009-08-06| 553.59
#2009-08-07| 563.34
#2009-08-10| 555.69
#2009-08-11| 540.89
#2009-08-12| 554.46
#2009-08-13| 561.16
#2009-08-14| 555.76
#2009-08-17| 538.47
#2009-08-18| 546.21
#2009-08-19| 547.82
#2009-08-20| 553.22
#2009-08-21| 566.36
#2009-08-24| 566.09
#2009-08-25| 574.12
#2009-08-26| 569.77
#2009-08-27| 571.48
#2009-08-28| 576.08
#2009-08-31| 573.93
#2009-09-01| 552.87
#2009-09-02| 548.97
#2009-09-03| 555.99
#2009-09-04| 559.18
#2009-09-07| .
#2009-09-08| 562.27
#2009-09-09| 563.80
#2009-09-10| 567.01
#2009-09-11| 567.74
#2009-09-14| 573.95
#2009-09-15| 574.45
#2009-09-16| 589.86
#2009-09-17| 586.73
#2009-09-18| 583.82
#2009-09-21| 579.64
#2009-09-22| 584.97
#2009-09-23| 578.38
#2009-09-24| 570.33
#2009-09-25| 567.06
#2009-09-28| 585.88
#2009-09-29| 586.85
#2009-09-30| 584.65
#2009-10-01| 570.32
#2009-10-02| 568.27
#2009-10-05| 577.03
#2009-10-06| 586.68
#2009-10-07| 588.69
#2009-10-08| 591.03
#2009-10-09| 592.80
#2009-10-12| 593.93
#2009-10-13| 587.08
#2009-10-14| 600.62
#2009-10-15| 600.00
#2009-10-16| 590.69
#2009-10-19| 595.79
#2009-10-20| 587.05
#2009-10-21| 579.55
#2009-10-22| 594.36
#2009-10-23| 582.68
#2009-10-26| 571.49
#2009-10-27| 565.50
#2009-10-28| 553.74
#2009-10-29| 572.73
#2009-10-30| 554.84
#2009-11-02| 555.22
#2009-11-03| 561.17
#2009-11-04| 560.62
#2009-11-05| 561.44
#2009-11-06| 564.75
#2009-11-09| 578.52
#2009-11-10| 575.77
#2009-11-11| 580.95
#2009-11-12| 572.98
#2009-11-13| 573.47
#2009-11-16| 579.13
#2009-11-17| 579.42
#2009-11-18| 581.05
#2009-11-19| 571.16
#2009-11-20| 569.27
#2009-11-23| 574.76
#2009-11-24| 573.13
#2009-11-25| 573.85
#2009-11-26| .
#2009-11-27| 560.87
#2009-11-30| 566.05
#2009-12-01| 568.84
#2009-12-02| 569.17
#2009-12-03| 557.03
#2009-12-04| 563.09
#2009-12-07| 560.56
#2009-12-08| 556.84
#2009-12-09| 556.39
#2009-12-10| 560.02
#2009-12-11| 563.49
#2009-12-14| 568.98
#2009-12-15| 565.60
#2009-12-16| 568.63
#2009-12-17| 561.00
#2009-12-18| 564.69
#2009-12-21| 567.46
#2009-12-22| 572.11
#2009-12-23| 574.05
#2009-12-24| 577.23
#2009-12-25| .
#2009-12-28| 577.15
#2009-12-29| 577.35
#2009-12-30| 576.07
#2009-12-31| 574.10
#2010-01-01| .
#2010-01-04| 582.52
#2010-01-05| 585.95
#2010-01-06| 587.58
#2010-01-07| 590.19
#2010-01-08| 589.19
#2010-01-11| 590.71
#2010-01-12| 587.68
#2010-01-13| 591.26
#2010-01-14| 593.85
#2010-01-15| 585.80
#2010-01-18| .
#2010-01-19| 595.16
#2010-01-20| 594.94
#2010-01-21| 593.44
#2010-01-22| 578.78
#2010-01-25| 580.03
#2010-01-26| 576.43
#2010-01-27| 587.86
#2010-01-28| 587.97
#2010-01-29| 590.94
#2010-02-01| 592.75
#2010-02-02| 599.43
#2010-02-03| 593.09
#2010-02-04| 576.58
#2010-02-05| 579.34
#2010-02-08| 573.71
#2010-02-09| 580.01
#2010-02-10| 582.81
#2010-02-11| 588.48
#2010-02-12| 589.20
#2010-02-15| .
#2010-02-16| 597.42
#2010-02-17| 601.00
#2010-02-18| 606.11
#2010-02-19| 610.90
#2010-02-22| 614.35
#2010-02-23| 606.80
#2010-02-24| 613.38
#2010-02-25| 611.65
#2010-02-26| 612.97
#2010-03-01| 621.56
#2010-03-02| 621.97
#2010-03-03| 626.83
#2010-03-04| 631.49
#2010-03-05| 638.10
#2010-03-08| 639.38
#2010-03-09| 638.94
#2010-03-10| 641.54
#2010-03-11| 643.97
#2010-03-12| 643.46
#2010-03-15| 643.82
#2010-03-16| 648.90
#2010-03-17| 653.91
#2010-03-18| 652.91
#2010-03-19| 648.73
#2010-03-22| 648.74
#2010-03-23| 651.89
#2010-03-24| 650.46
#2010-03-25| 652.55
#2010-03-26| 653.83
#2010-03-29| 658.31
#2010-03-30| 655.82
#2010-03-31| 658.04
#2010-04-01| 663.32
#2010-04-02| .
#2010-04-05| 666.57
#2010-04-06| 666.06
#2010-04-07| 662.05
#2010-04-08| 661.22
#2010-04-09| 663.90
#2010-04-12| 663.23
#2010-04-13| 663.02
#2010-04-14| 673.00
#2010-04-15| 668.76
#2010-04-16| 655.93
#2010-04-19| 661.46
#2010-04-20| 669.59
#2010-04-21| 665.28
#2010-04-22| 665.88
#2010-04-23| 670.50
#2010-04-26| 667.46
#2010-04-27| 643.94
#2010-04-28| 644.28
#2010-04-29| 654.98
#2010-04-30| 644.13
#2010-05-03| 649.48
#2010-05-04| 632.01
#2010-05-05| 629.61
#2010-05-06| 615.78
#2010-05-07| 605.40
#2010-05-10| 637.63
#2010-05-11| 635.15
#2010-05-12| 644.47
#2010-05-13| 636.41
#2010-05-14| 622.47
#2010-05-17| 623.43
#2010-05-18| 615.21
#2010-05-19| 612.76
#2010-05-20| 583.77
#2010-05-21| 592.16
#2010-05-24| 581.75
#2010-05-25| 580.19
#2010-05-26| 580.08
#2010-05-27| 607.87
#2010-05-28| 596.83
#2010-05-31| .
#2010-06-01| 588.77
#2010-06-02| 604.72
#2010-06-03| 605.50
#2010-06-04| 581.34
#2010-06-07| 575.03
#2010-06-08| 586.70
#2010-06-09| 582.55
#2010-06-10| 600.85
#2010-06-11| 603.14
#2010-06-14| 605.42
#2010-06-15| 620.39
#2010-06-16| 619.41
#2010-06-17| 622.97
#2010-06-18| 626.25
#2010-06-21| 625.08
#2010-06-22| 620.08
#2010-06-23| 613.80
#2010-06-24| 607.45
#2010-06-25| 620.44
#2010-06-28| 617.62
#2010-06-29| 597.85
#2010-06-30| 593.93
#2010-07-01| 589.87
#2010-07-02| 584.97
#2010-07-05| .
#2010-07-06| 588.86
#2010-07-07| 605.47
#2010-07-08| 609.80
#2010-07-09| 617.82
#2010-07-12| 613.21
#2010-07-13| 621.83
#2010-07-14| 616.50
#2010-07-15| 615.27
#2010-07-16| 595.54
#2010-07-19| 595.20
#2010-07-20| 601.99
#2010-07-21| 592.55
#2010-07-22| 608.95
#2010-07-23| 613.02
#2010-07-26| 617.02
#2010-07-27| 618.01
#2010-07-28| 611.34
#2010-07-29| 616.95
#2010-07-30| 617.73
#2010-08-02| 628.30
#2010-08-03| 621.89
#2010-08-04| 626.03
#2010-08-05| 622.81
#2010-08-06| 619.74
#2010-08-09| 625.71
#2010-08-10| 618.80
#2010-08-11| 599.18
#2010-08-12| 594.45
#2010-08-13| 593.99
#2010-08-16| 592.07
#2010-08-17| 599.10
#2010-08-18| 602.43
#2010-08-19| 590.51
#2010-08-20| 589.19
#2010-08-23| 586.89
#2010-08-24| 577.64
#2010-08-25| 579.94
#2010-08-26| 577.27
#2010-08-27| 594.04
#2010-08-30| 585.20
#2010-08-31| 589.52
#2010-09-01| 609.10
#2010-09-02| 611.79
#2010-09-03| 623.30
#2010-09-06| .
#2010-09-07| 612.19
#2010-09-08| 617.23
#2010-09-09| 622.97
#2010-09-10| 624.69
#2010-09-13| 633.16
#2010-09-14| 631.77
#2010-09-15| 633.94
#2010-09-16| 633.34
#2010-09-17| 631.08
#2010-09-20| 640.75
#2010-09-21| 638.20
#2010-09-22| 628.53
#2010-09-23| 618.24
#2010-09-24| 634.63
#2010-09-27| 630.47
#2010-09-28| 634.61
#2010-09-29| 631.25
#2010-09-30| 631.97
#2010-10-01| 630.70
#2010-10-04| 627.49
#2010-10-05| 639.27
#2010-10-06| 638.52
#2010-10-07| 635.88
#2010-10-08| 637.59
#2010-10-11| 637.10
#2010-10-12| 640.34
#2010-10-13| 645.26
#2010-10-14| 644.33
#2010-10-15| 641.67
#2010-10-18| 647.95
#2010-10-19| 638.22
#2010-10-20| 645.91
#2010-10-21| 647.48
#2010-10-22| 647.22
#2010-10-25| 648.79
#2010-10-26| 647.95
#2010-10-27| 642.80
#2010-10-28| 639.70
#2010-10-29| 637.38
#2010-11-01| 638.29
#2010-11-02| 641.83
#2010-11-03| 646.99
#2010-11-04| 664.82
#2010-11-05| 668.14
#2010-11-08| 662.11
#2010-11-09| 653.56
#2010-11-10| 658.43
#2010-11-11| 652.04
#2010-11-12| 644.50
#2010-11-15| 647.00
#2010-11-16| 637.36
#2010-11-17| 637.94
#2010-11-18| 647.34
#2010-11-19| 645.83
#2010-11-22| 640.88
#2010-11-23| 630.49
#2010-11-24| 640.32
#2010-11-25| .
#2010-11-26| 633.53
#2010-11-29| 633.20
#2010-11-30| 630.33
#2010-12-01| 642.50
#2010-12-02| 653.17
#2010-12-03| 652.56
#2010-12-06| 652.07
#2010-12-07| 652.14
#2010-12-08| 659.81
#2010-12-09| 663.84
#2010-12-10| 668.83
#2010-12-13| 669.86
#2010-12-14| 669.14
#2010-12-15| 665.92
#2010-12-16| 669.48
#2010-12-17| 669.06
#2010-12-20| 669.48
#2010-12-21| 676.51
#2010-12-22| 679.61
#2010-12-23| 676.44
#2010-12-24| .
#2010-12-27| 679.37
#2010-12-28| 679.02
#2010-12-29| 677.75
#2010-12-30| 675.35
#2010-12-31| 677.91
#2011-01-03| 685.86
#2011-01-04| 682.74
#2011-01-05| 688.93
#2011-01-06| 685.60
#2011-01-07| 682.72
#2011-01-10| 676.78
#2011-01-11| 679.68
#2011-01-12| 686.04
#2011-01-13| 682.40
#2011-01-14| 686.10
#2011-01-17| .
#2011-01-18| 686.38
#2011-01-19| 676.96
#2011-01-20| 677.16
#2011-01-21| 678.10
#2011-01-24| 685.35
#2011-01-25| 688.27
#2011-01-26| 690.19
#2011-01-27| 694.31
#2011-01-28| 679.42
#2011-01-31| 680.95
#2011-02-01| 695.26
#2011-02-02| 689.37
#2011-02-03| 693.18
#2011-02-04| 698.06
#2011-02-07| 707.80
#2011-02-08| 709.54
#2011-02-09| 705.19
#2011-02-10| 703.28
#2011-02-11| 708.70
#2011-02-14| 706.88
#2011-02-15| 709.22
#2011-02-16| 715.05
#2011-02-17| 719.15
#2011-02-18| 722.43
#2011-02-21| .
#2011-02-22| 705.99
#2011-02-23| 699.38
#2011-02-24| 700.80
#2011-02-25| 708.97
#2011-02-28| 717.16
#2011-03-01| 705.48
#2011-03-02| 697.24
#2011-03-03| 710.17
#2011-03-04| 705.17
#2011-03-07| 699.40
#2011-03-08| 707.32
#2011-03-09| 705.43
#2011-03-10| 693.83
#2011-03-11| 696.33
#2011-03-14| 688.42
#2011-03-15| 675.65
#2011-03-16| 666.51
#2011-03-17| 674.63
#2011-03-18| 679.80
#2011-03-21| 694.06
#2011-03-22| 691.65
#2011-03-23| 689.88
#2011-03-24| 693.29
#2011-03-25| 694.79
#2011-03-28| 691.75
#2011-03-29| 693.51
#2011-03-30| 699.81
#2011-03-31| 697.46
#2011-04-01| 703.09
#2011-04-04| 704.82
#2011-04-05| 699.40
#2011-04-06| 704.33
#2011-04-07| 701.58
#2011-04-08| 697.76
#2011-04-11| 699.65
#2011-04-12| 692.52
#2011-04-13| 689.40
#2011-04-14| 687.21
#2011-04-15| 688.61
#2011-04-18| 679.95
#2011-04-19| 680.70
#2011-04-20| 689.23
#2011-04-21| 696.23
#2011-04-22| .
#2011-04-25| 695.55
#2011-04-26| 700.05
#2011-04-27| 702.87
#2011-04-28| 712.87
#2011-04-29| 712.81
#2011-05-02| 710.57
#2011-05-03| 708.23
#2011-05-04| 702.56
#2011-05-05| 691.45
#2011-05-06| 697.72
#2011-05-09| 698.10
#2011-05-10| 703.90
#2011-05-11| 697.78
#2011-05-12| 700.84
#2011-05-13| 692.61
#2011-05-16| 691.95
#2011-05-17| 689.24
#2011-05-18| 693.64
#2011-05-19| 695.48
#2011-05-20| 689.33
#2011-05-23| 681.30
#2011-05-24| 676.92
#2011-05-25| 679.57
#2011-05-26| 682.11
#2011-05-27| 682.16
#2011-05-30| .
#2011-05-31| 688.36
#2011-06-01| 671.26
#2011-06-02| 672.78
#2011-06-03| 667.30
#2011-06-06| 659.58
#2011-06-07| 658.14
#2011-06-08| 653.40
#2011-06-09| 657.06
#2011-06-10| 647.34
#2011-06-13| 650.15
#2011-06-14| 658.28
#2011-06-15| 642.95
#2011-06-16| 646.25
#2011-06-17| 648.82
#2011-06-20| 652.93
#2011-06-21| 661.79
#2011-06-22| 657.07
#2011-06-23| 652.07
#2011-06-24| 648.71
#2011-06-27| 652.94
#2011-06-28| 659.15
#2011-06-29| 669.17
#2011-06-30| 674.81
#2011-07-01| 681.44
#2011-07-04| .
#2011-07-05| 675.45
#2011-07-06| 673.17
#2011-07-07| 682.52
#2011-07-08| 674.71
#2011-07-11| 658.53
#2011-07-12| 659.63
#2011-07-13| 663.44
#2011-07-14| 657.71
#2011-07-15| 654.10
#2011-07-18| 643.63
#2011-07-19| 651.37
#2011-07-20| 652.46
#2011-07-21| 662.45
#2011-07-22| 659.95
#2011-07-25| 653.20
#2011-07-26| 651.40
#2011-07-27| 639.77
#2011-07-28| 641.27
#2011-07-29| 639.24
#2011-08-01| 637.33
#2011-08-02| 624.18
#2011-08-03| 627.19
#2011-08-04| 602.77
#2011-08-05| 597.19
#2011-08-08| 552.34
#2011-08-09| 591.33
#2011-08-10| 556.62
#2011-08-11| 587.79
#2011-08-12| 584.68
#2011-08-15| 598.65
#2011-08-16| 592.31
#2011-08-17| 595.43
#2011-08-18| 568.62
#2011-08-19| 560.13
#2011-08-22| 557.65
#2011-08-23| 570.26
#2011-08-24| 579.72
#2011-08-25| 566.80
#2011-08-26| 570.75
#2011-08-29| 597.09
#2011-08-30| 593.63
#2011-08-31| 599.36
#2011-09-01| 588.54
#2011-09-02| 570.38
#2011-09-05| .
#2011-09-06| 560.20
#2011-09-07| 582.44
#2011-09-08| 572.53
#2011-09-09| 557.99
#2011-09-12| 562.36
#2011-09-13| 563.67
#2011-09-14| 568.41
#2011-09-15| 581.59
#2011-09-16| 582.85
#2011-09-19| 569.43
#2011-09-20| 569.19
#2011-09-21| 545.45
#2011-09-22| 531.00
#2011-09-23| 531.71
#2011-09-26| 556.50
#2011-09-27| 563.26
#2011-09-28| 550.66
#2011-09-29| 567.44
#2011-09-30| 554.97
#2011-10-03| 536.90
#2011-10-04| 553.07
#2011-10-05| 564.92
#2011-10-06| 575.08
#2011-10-07| 559.49
#2011-10-10| 578.77
#2011-10-11| 577.80
#2011-10-12| 590.82
#2011-10-13| 583.41
#2011-10-14| 593.16
#2011-10-17| 575.21
#2011-10-18| 594.55
#2011-10-19| 591.04
#2011-10-20| 600.48
#2011-10-21| 618.83
#2011-10-24| 626.01
#2011-10-25| 609.57
#2011-10-26| 622.93
#2011-10-27| 650.45
#2011-10-28| 645.09
#2011-10-31| 626.99
#2011-11-01| 603.44
#2011-11-02| 618.23
#2011-11-03| 624.55
#2011-11-04| 617.34
#2011-11-07| 618.58
#2011-11-08| 626.99
#2011-11-09| 603.93
#2011-11-10| 607.80
#2011-11-11| 618.05
#2011-11-14| 610.17
#2011-11-15| 609.59
#2011-11-16| 599.88
#2011-11-17| 590.79
#2011-11-18| 593.52
#2011-11-21| 582.89
#2011-11-22| 579.46
#2011-11-23| 564.46
#2011-11-24| .
#2011-11-25| 566.44
#2011-11-28| 582.11
#2011-11-29| 580.06
#2011-11-30| 609.19
#2011-12-01| 603.67
#2011-12-02| 604.78
#2011-12-05| 613.92
#2011-12-06| 614.94
#2011-12-07| 619.26
#2011-12-08| 601.81
#2011-12-09| 609.28
#2011-12-12| 599.67
#2011-12-13| 592.94
#2011-12-14| 591.04
#2011-12-15| 590.57
#2011-12-16| 592.14
#2011-12-19| 581.97
#2011-12-20| 597.87
#2011-12-21| 601.74
#2011-12-22| 608.94
#2011-12-23| 613.88
#2011-12-26| .
#2011-12-27| 612.70
#2011-12-28| 605.39
#2011-12-29| 611.24
#2011-12-30| 609.95
#2012-01-02| .
#2012-01-03| 620.03
#2012-01-04| 615.22
#2012-01-05| 618.23
#2012-01-06| 614.23
#2012-01-09| 614.37
#2012-01-10| 624.26
#2012-01-11| 629.02
#2012-01-12| 631.99
#2012-01-13| 626.60
#2012-01-16| .
#2012-01-17| 628.38
#2012-01-18| 636.33
#2012-01-19| 643.47
#2012-01-20| 648.33
#2012-01-23| 648.34
#2012-01-24| 643.90
#2012-01-25| 646.80
#2012-01-26| 640.73
#2012-01-27| 640.45
#2012-01-30| 636.59
#2012-01-31| 636.82
#2012-02-01| 645.93
#2012-02-02| 647.57
#2012-02-03| 659.14
#2012-02-06| 656.75
#2012-02-07| 658.39
#2012-02-08| 659.30
#2012-02-09| 657.28
#2012-02-10| 651.80
#2012-02-13| 658.02
#2012-02-14| 653.65
#2012-02-15| 651.78
#2012-02-16| 659.34
#2012-02-17| 662.71
#2012-02-20| .
#2012-02-21| 664.75
#2012-02-22| 656.74
#2012-02-23| 661.44
#2012-02-24| 661.33
#2012-02-27| 661.26
#2012-02-28| 660.13
#2012-02-29| 658.60
#2012-03-01| 663.54
#2012-03-02| 658.90
#2012-03-05| 662.54
#2012-03-06| 648.91
#2012-03-07| 651.76
#2012-03-08| 655.28
#2012-03-09| 660.53
#2012-03-12| 659.37
#2012-03-13| 674.20
#2012-03-14| 674.83
#2012-03-15| 682.63
#2012-03-16| 680.86
#2012-03-19| 682.23
#2012-03-20| 681.97
#2012-03-21| 678.40
#2012-03-22| 671.96
#2012-03-23| 676.29
#2012-03-26| 687.12
#2012-03-27| 683.30
#2012-03-28| 683.66
#2012-03-29| 678.43
#2012-03-30| 679.79
#2012-04-02| 686.73
#2012-04-03| 682.53
#2012-04-04| 677.65
#2012-04-05| 677.09
#2012-04-06| .
#2012-04-09| 665.15
#2012-04-10| 654.39
#2012-04-11| 661.19
#2012-04-12| 674.27
#2012-04-13| 662.47
#2012-04-16| 666.91
#2012-04-17| 677.34
#2012-04-18| 670.29
#2012-04-19| 670.45
#2012-04-20| 667.59
#2012-04-23| 664.64
#2012-04-24| 671.07
#2012-04-25| 677.91
#2012-04-26| 683.52
#2012-04-27| 684.74
#2012-04-30| 682.37
#2012-05-01| 687.34
#2012-05-02| 684.30
#2012-05-03| 677.92
#2012-05-04| 668.62
#2012-05-07| 671.77
#2012-05-08| 669.65
#2012-05-09| 663.36
#2012-05-10| 667.70
#2012-05-11| 668.72
#2012-05-14| 659.54
#2012-05-15| 654.70
#2012-05-16| 647.31
#2012-05-17| 635.91
#2012-05-18| 629.13
#2012-05-21| 634.78
#2012-05-22| 637.51
#2012-05-23| 637.08
#2012-05-24| 639.09
#2012-05-25| 635.17
#2012-05-28| .
#2012-05-29| 641.44
#2012-05-30| 629.90
#2012-05-31| 632.26
#2012-06-01| 618.66
#2012-06-04| 617.16
#2012-06-05| 622.29
#2012-06-06| 638.86
#2012-06-07| 640.18
#2012-06-08| 641.26
#2012-06-11| 633.21
#2012-06-12| 639.91
#2012-06-13| 635.53
#2012-06-14| 641.47
#2012-06-15| 645.95
#2012-06-18| 643.70
#2012-06-19| 653.15
#2012-06-20| 653.11
#2012-06-21| 638.93
#2012-06-22| 642.38
#2012-06-25| 629.79
#2012-06-26| 635.58
#2012-06-27| 641.86
#2012-06-28| 643.87
#2012-06-29| 658.29
#2012-07-02| 659.75
#2012-07-03| 665.42
#2012-07-04| .
#2012-07-05| 660.13
#2012-07-06| 653.92
#2012-07-09| 653.48
#2012-07-10| 650.83
#2012-07-11| 654.74
#2012-07-12| 647.46
#2012-07-13| 658.61
#2012-07-16| 653.71
#2012-07-17| 660.32
#2012-07-18| 661.09
#2012-07-19| 660.78
#2012-07-20| 650.56
#2012-07-23| 643.45
#2012-07-24| 638.28
#2012-07-25| 639.04
#2012-07-26| 646.94
#2012-07-27| 657.87
#2012-07-30| 658.79
#2012-07-31| 655.99
#2012-08-01| 653.32
#2012-08-02| 652.63
#2012-08-03| 665.59
#2012-08-06| 665.44
#2012-08-07| 670.14
#2012-08-08| 670.09
#2012-08-09| 670.94
#2012-08-10| 672.99
#2012-08-13| 673.73
#2012-08-14| 674.78
#2012-08-15| 676.08
#2012-08-16| 679.89
#2012-08-17| 683.52
#2012-08-20| 683.58
#2012-08-21| 682.92
#2012-08-22| 681.36
#2012-08-23| 676.32
#2012-08-24| 680.41
#2012-08-27| 679.89
#2012-08-28| 678.02
#2012-08-29| 677.77
#2012-08-30| 674.31
#2012-08-31| 677.50
#2012-09-03| .
#2012-09-04| 678.96
#2012-09-05| 681.05
#2012-09-06| 691.92
#2012-09-07| 695.28
#2012-09-10| 691.97
#2012-09-11| 696.33
#2012-09-12| 697.13
#2012-09-13| 709.83
#2012-09-14| 717.42
#2012-09-17| 712.47
#2012-09-18| 709.08
#2012-09-19| 708.91
#2012-09-20| 707.43
#2012-09-21| 706.93
#2012-09-24| 705.53
#2012-09-25| 698.47
#2012-09-26| 693.86
#2012-09-27| 698.58
#2012-09-28| 698.08
#2012-10-01| 701.31
#2012-10-02| 703.07
#2012-10-03| 705.46
#2012-10-04| 714.71
#2012-10-05| 718.77
#2012-10-08| 719.66
#2012-10-09| 712.79
#2012-10-10| 710.06
#2012-10-11| 713.29
#2012-10-12| 708.56
#2012-10-15| 715.42
#2012-10-16| 723.72
#2012-10-17| 730.89
#2012-10-18| 736.50
#2012-10-19| 724.11
#2012-10-22| 723.35
#2012-10-23| 713.26
#2012-10-24| 713.01
#2012-10-25| 715.93
#2012-10-26| 710.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 709.95
#2012-11-01| 715.27
#2012-11-02| 705.28
#2012-11-05| 705.51
#2012-11-06| 711.92
#2012-11-07| 694.74
#2012-11-08| 688.55
#2012-11-09| 693.22
#2012-11-12| 692.53
#2012-11-13| 689.68
#2012-11-14| 682.40
#2012-11-15| 684.65
#2012-11-16| 690.68
#2012-11-19| 699.16
#2012-11-20| 701.64
#2012-11-21| 706.46
#2012-11-22| .
#2012-11-23| 714.05
#2012-11-26| 712.02
#2012-11-27| 707.98
#2012-11-28| 711.43
#2012-11-29| 714.55
#2012-11-30| 715.11
#2012-12-03| 713.36
#2012-12-04| 712.33
#2012-12-05| 719.38
#2012-12-06| 718.44
#2012-12-07| 719.96
#2012-12-10| 719.10
#2012-12-11| 722.60
#2012-12-12| 728.29
#2012-12-13| 723.49
#2012-12-14| 718.46
#2012-12-17| 726.38
#2012-12-18| 732.70
#2012-12-19| 730.73
#2012-12-20| 735.69
#2012-12-21| 725.95
#2012-12-24| 726.47
#2012-12-25| 726.47
#2012-12-26| 724.34
#2012-12-27| 722.25
#2012-12-28| 716.83
#2012-12-31| 725.57
#2013-01-01| 725.57
#2013-01-02| 747.81
#2013-01-03| 750.62
#2013-01-04| 755.19
#2013-01-07| 751.23
#2013-01-08| 751.40
#2013-01-09| 752.19
#2013-01-10| 759.91
#2013-01-11| 758.84
#2013-01-14| 760.87
#2013-01-15| 761.32
#2013-01-16| 760.41
#2013-01-17| 763.58
#2013-01-18| 764.09
#2013-01-21| 765.08
#2013-01-22| 776.58
#2013-01-23| 777.94
#2013-01-24| 780.01
#2013-01-25| 782.99
#2013-01-28| 780.97
#2013-01-29| 784.04
#2013-01-30| 780.56
#2013-01-31| 782.52
#2013-02-01| 791.79
#2013-02-04| 782.44
#2013-02-05| 790.30
#2013-02-06| 790.89
#2013-02-07| 787.52
#2013-02-08| 790.52
#2013-02-11| 791.76
#2013-02-12| 793.94
#2013-02-13| 796.53
#2013-02-14| 798.06
#2013-02-15| 799.11
#2013-02-18| 798.73
#2013-02-19| 806.71
#2013-02-20| 796.28
#2013-02-21| 793.45
#2013-02-22| 802.29
#2013-02-25| 783.69
#2013-02-26| 786.34
#2013-02-27| 799.13
#2013-02-28| 801.36
#2013-03-01| 801.27
#2013-03-04| 803.08
#2013-03-05| 811.35
#2013-03-06| 813.58
#2013-03-07| 816.84
#2013-03-08| 822.93
#2013-03-11| 826.63
#2013-03-12| 823.18
#2013-03-13| 825.78
#2013-03-14| 830.65
#2013-03-15| 827.45
#2013-03-18| 821.47
#2013-03-19| 819.60
#2013-03-20| 823.80
#2013-03-21| 818.51
#2013-03-22| 822.79
#2013-03-25| 820.33
#2013-03-26| 828.70
#2013-03-27| 824.81
#2013-03-28| 831.32
#2013-03-29| 831.32
#2013-04-01| 826.01
#2013-04-02| 835.00
#2013-04-03| 824.46
#2013-04-04| 825.42
#2013-04-05| 819.74
#2013-04-08| 828.30
#2013-04-09| 829.73
#2013-04-10| 838.46
#2013-04-11| 842.60
#2013-04-12| 840.66
#2013-04-15| 818.22
#2013-04-16| 834.23
#2013-04-17| 820.69
#2013-04-18| 811.10
#2013-04-19| 822.36
#2013-04-22| 820.75
#2013-04-23| 838.20
#2013-04-24| 843.81
#2013-04-25| 849.21
#2013-04-26| 843.90
#2013-04-29| 847.39
#2013-04-30| 851.01
#2013-05-01| 845.14
#2013-05-02| 855.91
#2013-05-03| 868.54
#2013-05-06| 876.76
#2013-05-07| 878.65
#2013-05-08| 883.64
#2013-05-09| 878.12
#2013-05-10| 881.04
#2013-05-13| 883.04
#2013-05-14| 895.43
#2013-05-15| 896.34
#2013-05-16| 888.83
#2013-05-17| 894.76
#2013-05-20| 893.02
#2013-05-21| 889.81
#2013-05-22| 883.01
#2013-05-23| 879.94
#2013-05-24| 878.16
#2013-05-27| 878.04
#2013-05-28| 886.01
#2013-05-29| 890.34
#2013-05-30| 901.62
#2013-05-31| 890.55
#2013-06-03| 889.94
#2013-06-04| 883.71
#2013-06-05| 870.91
#2013-06-06| 882.50
#2013-06-07| 898.20
#2013-06-10| 900.62
#2013-06-11| 887.98
#2013-06-12| 882.47
#2013-06-13| 896.72
#2013-06-14| 888.21
#2013-06-17| 896.95
#2013-06-18| 902.23
#2013-06-19| 892.25
#2013-06-20| 878.39
#2013-06-21| 875.56
#2013-06-24| 860.71
#2013-06-25| 871.86
#2013-06-26| 881.82
#2013-06-27| 890.58
#2013-06-28| 888.49
#2013-07-01| 896.18
#2013-07-02| 892.69
#2013-07-03| 890.41
#2013-07-04| 891.05
#2013-07-05| 905.81
#2013-07-08| 912.87
#2013-07-09| 920.26
#2013-07-10| 917.96
#2013-07-11| 927.35
#2013-07-12| 932.50
#2013-07-15| 932.23
#2013-07-16| 928.90
#2013-07-17| 931.95
#2013-07-18| 941.74
#2013-07-19| 941.70
#2013-07-22| 948.32
#2013-07-23| 939.04
#2013-07-24| 931.65
#2013-07-25| 935.06
#2013-07-26| 937.51
#2013-07-29| 933.31
#2013-07-30| 929.22
#2013-07-31| 929.65
#2013-08-01| 949.38
#2013-08-02| 949.63
#2013-08-05| 947.10
#2013-08-06| 939.94
#2013-08-07| 933.05
#2013-08-08| 938.65
#2013-08-09| 936.18
#2013-08-12| 933.30
#2013-08-13| 938.89
#2013-08-14| 935.65
#2013-08-15| 922.42
#2013-08-16| 925.25
#2013-08-19| 914.46
#2013-08-20| 919.71
#2013-08-21| 913.10
#2013-08-22| 923.44
#2013-08-23| 921.58
#2013-08-26| 917.48
#2013-08-27| 897.59
#2013-08-28| 899.23
#2013-08-29| 901.38
#2013-08-30| 897.07
#2013-09-02| 897.13
#2013-09-03| 905.68
#2013-09-04| 913.12
#2013-09-05| 914.42
#2013-09-06| 911.68
#2013-09-09| 922.91
#2013-09-10| 931.98
#2013-09-11| 938.13
#2013-09-12| 931.89
#2013-09-13| 932.32
#2013-09-16| 941.99
#2013-09-17| 947.84
#2013-09-18| 950.50
#2013-09-19| 946.61
#2013-09-20| 945.11
#2013-09-23| 938.98
#2013-09-24| 938.22
#2013-09-25| 943.43
#2013-09-26| 943.96
#2013-09-27| 940.08
#2013-09-30| 932.71
#2013-10-01| 938.06
#2013-10-02| 938.17
#2013-10-03| 931.32
#2013-10-04| 939.73
#2013-10-07| 931.22
#2013-10-08| 919.45
#2013-10-09| 920.03
#2013-10-10| 944.53
#2013-10-11| 951.73
#2013-10-14| 955.29
#2013-10-15| 948.86
#2013-10-16| 965.59
#2013-10-17| 972.00
#2013-10-18| 975.32
#2013-10-21| 975.06
#2013-10-22| 978.31
#2013-10-23| 967.80
#2013-10-24| 970.72
#2013-10-25| 971.73
#2013-10-28| 971.18
#2013-10-29| 979.89
#2013-10-30| 975.09
#2013-10-31| 967.95
#2013-11-01| 961.93
#2013-11-04| 964.72
#2013-11-05| 961.97
#2013-11-06| 966.59
#2013-11-07| 961.71
#2013-11-08| 980.72
#2013-11-11| 981.13
#2013-11-12| 972.15
#2013-11-13| 979.99
#2013-11-14| 989.54
#2013-11-15| 992.38
#2013-11-18| 992.07
#2013-11-19| 990.41
#2013-11-20| 986.21
#2013-11-21| 998.33
#2013-11-22|1004.02
#2013-11-25|1000.60
#2013-11-26|1001.96
#2013-11-27|1002.79
#2013-11-28|1002.75
#2013-11-29|1001.08
#2013-12-02| 997.85
#2013-12-03| 988.41
#2013-12-04| 988.08
#2013-12-05| 983.35
#2013-12-06| 998.14
#2013-12-09| 998.84
#2013-12-10| 993.30
#2013-12-11| 981.44
#2013-12-12| 979.89
#2013-12-13| 979.68
#2013-12-16| 982.75
#2013-12-17| 976.23
#2013-12-18| 993.03
#2013-12-19| 996.17
#2013-12-20|1001.50
#2013-12-23|1006.61
#2013-12-24|1010.18
#2013-12-25|1010.18
#2013-12-26|1012.65
#2013-12-27|1012.02
#2013-12-30|1012.81
#2013-12-31|1016.89
#2014-01-01|1016.89
#2014-01-02|1003.29
#2014-01-03|1003.52
#2014-01-06| 997.44
#2014-01-07| 997.74
#2014-01-08| 998.15
#2014-01-09|1001.65
#2014-01-10|1000.00
#2014-01-13| 985.57
#2014-01-14| 993.40
#2014-01-15|1000.32
#2014-01-16| 994.88
#2014-01-17| 990.83
#2014-01-20| 991.30
#2014-01-21| 988.67
#2014-01-22| 987.93
#2014-01-23| 970.26
#2014-01-24| 947.46
#2014-01-27| 942.68
#2014-01-28| 952.69
#2014-01-29| 944.08
#2014-01-30| 956.82
#2014-01-31| 945.80
#2014-02-03| 920.75
#2014-02-04| 926.44
#2014-02-05| 927.29
#2014-02-06| 935.37
#2014-02-07| 949.83
#2014-02-10| 947.77
#2014-02-11| 958.36
#2014-02-12| 959.44
#2014-02-13| 966.62
#2014-02-14| 970.47
#2014-02-17| 970.53
#2014-02-18| 974.17
#2014-02-19| 964.30
#2014-02-20| 966.58
#2014-02-21| 966.37
#2014-02-24| 968.86
#2014-02-25| 967.05
#2014-02-26| 964.48
#2014-02-27| 971.44
#2014-02-28| 978.63
#2014-03-03| 973.82
#2014-03-04| 990.33
#2014-03-05| 995.20
#2014-03-06|1004.70
#2014-03-07|1010.49
#2014-03-10|1013.17
#2014-03-11|1010.41
#2014-03-12|1008.55
#2014-03-13| 997.48
#2014-03-14| 993.16
#2014-03-17| 999.26
#2014-03-18|1003.80
#2014-03-19| 999.33
#2014-03-20|1008.50
#2014-03-21|1010.83
#2014-03-24|1007.67
#2014-03-25|1010.51
#2014-03-26|1001.41
#2014-03-27| 997.32
#2014-03-28|1000.12
#2014-03-31|1011.76
#2014-04-01|1013.66
#2014-04-02|1015.80
#2014-04-03|1017.67
#2014-04-04|1009.73
#2014-04-07| 994.85
#2014-04-08| 996.75
#2014-04-09|1006.60
#2014-04-10| 988.73
#2014-04-11| 980.26
#2014-04-14| 983.83
#2014-04-15| 990.73
#2014-04-16|1003.75
#2014-04-17|1010.29
#2014-04-18|1009.97
#2014-04-21|1006.83
#2014-04-22|1012.67
#2014-04-23|1014.95
#2014-04-24|1017.34
#2014-04-25|1011.53
#2014-04-28|1012.33
#2014-04-29|1022.59
#2014-04-30|1026.51
#2014-05-01|1027.97
#2014-05-02|1027.14
#2014-05-05|1023.46
#2014-05-06|1008.06
#2014-05-07|1023.49
#2014-05-08|1026.34
#2014-05-09|1026.06
#2014-05-12|1033.98
#2014-05-13|1036.21
#2014-05-14|1028.29
#2014-05-15|1017.07
#2014-05-16|1016.17
#2014-05-19|1020.75
#2014-05-20|1014.75
#2014-05-21|1022.32
#2014-05-22|1024.80
#2014-05-23|1024.71
#2014-05-26|1025.76
#2014-05-27|1030.82
#2014-05-28|1027.15
#2014-05-29|1030.68
#2014-05-30|1029.46
#2014-06-02|1033.92
#2014-06-03|1036.17
#2014-06-04|1046.64
#2014-06-05|1050.13
#2014-06-06|1055.26
#2014-06-09|1054.30
#2014-06-10|1055.93
#2014-06-11|1052.39
#2014-06-12|1046.63
#2014-06-13|1046.15
#2014-06-16|1045.21
#2014-06-17|1052.89
#2014-06-18|1058.72
#2014-06-19|1058.50
#2014-06-20|1059.12
#2014-06-23|1058.18
#2014-06-24|1054.24
#2014-06-25|1054.86
#2014-06-26|1053.84
#2014-06-27|1054.49
#2014-06-30|1054.33
#2014-07-01|1062.18
#2014-07-02|1061.32
#2014-07-03|1071.40
#2014-07-04|1072.15
#2014-07-07|1067.26
#2014-07-08|1061.79
#2014-07-09|1065.43
#2014-07-10|1059.36
#2014-07-11|1061.15
#2014-07-14|1066.80
#2014-07-15|1066.53
#2014-07-16|1065.69
#2014-07-17|1054.60
#2014-07-18|1065.13
#2014-07-21|1063.75
#2014-07-22|1061.10
#2014-07-23|1062.10
#2014-07-24|1063.03
#2014-07-25|1054.21
#2014-07-28|1055.16
#2014-07-29|1047.22
#2014-07-30|1045.11
#2014-07-31|1028.32
#2014-08-01|1026.28
#2014-08-04|1037.11
#2014-08-05|1029.69
#2014-08-06|1036.09
#2014-08-07|1031.29
#2014-08-08|1040.32
#2014-08-11|1044.68
#2014-08-12|1049.69
#2014-08-13|1052.90
#2014-08-14|1064.32
#2014-08-15|1060.28
#2014-08-18|1069.24
#2014-08-19|1069.83
#2014-08-20|1071.55
#2014-08-21|1082.29
#2014-08-22|1076.18
#2014-08-25|1083.34
#2014-08-26|1085.44
#2014-08-27|1088.89
#2014-08-28|1084.02
#2014-08-29|1089.75
#2014-09-01|1089.54
#2014-09-02|1092.43
#2014-09-03|1091.42
#2014-09-04|1089.45
#2014-09-05|1088.40
#2014-09-08|1088.21
#2014-09-09|1079.51
#2014-09-10|1084.22
#2014-09-11|1083.92
#2014-09-12|1083.23
#2014-09-15|1085.98
#2014-09-16|1088.42
#2014-09-17|1091.60
#2014-09-18|1103.42
#2014-09-19|1098.46
#2014-09-22|1089.06
#2014-09-23|1080.87
#2014-09-24|1089.01
#2014-09-25|1071.86
#2014-09-26|1080.46
#2014-09-29|1075.57
#2014-09-30|1072.24
#2014-10-01|1058.15
#2014-10-02|1062.12
#2014-10-03|1074.46
#2014-10-06|1072.41
#2014-10-07|1054.13
#2014-10-08|1069.64
#2014-10-09|1050.01
#2014-10-10|1042.41
#2014-10-13|1035.80
#2014-10-14|1039.84
#2014-10-15|1021.92
#2014-10-16|1020.88
#2014-10-17|1040.52
#2014-10-20|1042.52
#2014-10-21|1062.49
#2014-10-22|1055.11
#2014-10-23|1059.84
#2014-10-24|1069.09
#2014-10-27|1071.75
#2014-10-28|1084.13
#2014-10-29|1082.02
#2014-10-30|1085.41
#2014-10-31|1095.81
#2014-11-03|1095.51
#2014-11-04|1099.60
#2014-11-05|1108.20
#2014-11-06|1102.27
#2014-11-07|1105.90
#2014-11-10|1113.99
#2014-11-11|1113.18
#2014-11-12|1115.46
#2014-11-13|1116.98
#2014-11-14|1113.01
#2014-11-17|1114.08
#2014-11-18|1116.85
#2014-11-19|1117.16
#2014-11-20|1120.23
#2014-11-21|1127.10
#2014-11-24|1132.94
#2014-11-25|1132.83
#2014-11-26|1135.05
#2014-11-27|1134.75
#2014-11-28|1134.35
#2014-12-01|1128.94
#2014-12-02|1136.98
#2014-12-03|1141.68
#2014-12-04|1141.16
#2014-12-05|1147.56
#2014-12-08|1153.73
#2014-12-09|1144.71
#2014-12-10|1129.15
#2014-12-11|1136.29
#2014-12-12|1110.01
#2014-12-15|1102.98
#2014-12-16|1097.24
#2014-12-17|1117.24
#2014-12-18|1142.25
#2014-12-19|1144.96
#2014-12-22|1146.94
#2014-12-23|1154.61
#2014-12-24|1152.41
#2014-12-25|1152.41
#2014-12-26|1152.24
#2014-12-29|1156.37
#2014-12-30|1156.18
#2014-12-31|1143.85
#2015-01-01|1143.85
#2015-01-02|1137.67
#2015-01-05|1116.88
#2015-01-06|1104.97
#2015-01-07|1115.86
#2015-01-08|1131.97
#2015-01-09|1116.95
#2015-01-12|1105.56
#2015-01-13|1104.89
#2015-01-14|1090.61
#2015-01-15|1083.36
#2015-01-16|1097.11
#2015-01-19|1097.77
#2015-01-20|1089.44
#2015-01-21|1087.26
#2015-01-22|1110.68
#2015-01-23|1101.06
#2015-01-26|1103.24
#2015-01-27|1092.08
#2015-01-28|1072.19
#2015-01-29|1078.63
#2015-01-30|1061.43
#2015-02-02|1082.78
#2015-02-03|1100.04
#2015-02-04|1099.93
#2015-02-05|1108.80
#2015-02-06|1113.48
#2015-02-09|1110.12
#2015-02-10|1114.66
#2015-02-11|1117.47
#2015-02-12|1119.97
#2015-02-13|1123.42
#2015-02-16|1123.14
#2015-02-17|1131.43
#2015-02-18|1126.25
#2015-02-19|1124.87
#2015-02-20|1129.64
#2015-02-23|1119.02
#2015-02-24|1128.42
#2015-02-25|1125.28
#2015-02-26|1124.55
#2015-02-27|1121.49
#2015-03-02|1126.34
#2015-03-03|1121.39
#2015-03-04|1113.53
#2015-03-05|1119.75
#2015-03-06|1118.65
#2015-03-09|1122.07
#2015-03-10|1099.41
#2015-03-11|1104.58
#2015-03-12|1122.98
#2015-03-13|1112.06
#2015-03-16|1129.04
#2015-03-17|1125.43
#2015-03-18|1131.22
#2015-03-19|1122.51
#2015-03-20|1133.74
#2015-03-23|1134.08
#2015-03-24|1127.03
#2015-03-25|1116.27
#2015-03-26|1113.83
#2015-03-27|1111.81
#2015-03-30|1124.72
#2015-03-31|1118.60
#2015-04-01|1113.83
#2015-04-02|1119.84
#2015-04-03|1120.76
#2015-04-06|1123.79
#2015-04-07|1118.16
#2015-04-08|1122.68
#2015-04-09|1126.83
#2015-04-10|1125.65
#2015-04-13|1129.57
#2015-04-14|1127.40
#2015-04-15|1131.80
#2015-04-16|1132.15
#2015-04-17|1118.95
#2015-04-20|1125.74
#2015-04-21|1115.20
#2015-04-22|1118.79
#2015-04-23|1123.18
#2015-04-24|1123.94
#2015-04-27|1116.87
#2015-04-28|1125.09
#2015-04-29|1125.43
#2015-04-30|1113.49
#2015-05-01|1124.91
#2015-05-04|1136.56
#2015-05-05|1131.18
#2015-05-06|1127.82
#2015-05-07|1136.28
#2015-05-08|1147.69
#2015-05-11|1143.29
#2015-05-12|1136.16
#2015-05-13|1134.40
#2015-05-14|1142.66
#2015-05-15|1137.11
#2015-05-18|1142.72
#2015-05-19|1148.22
#2015-05-20|1147.82
#2015-05-21|1145.10
#2015-05-22|1138.99
#2015-05-25|1138.88
#2015-05-26|1126.59
#2015-05-27|1133.78
#2015-05-28|1134.43
#2015-05-29|1124.52
#2015-06-01|1124.60
#2015-06-02|1129.23
#2015-06-03|1139.48
#2015-06-04|1129.17
#2015-06-05|1129.01
#2015-06-08|1120.15
#2015-06-09|1124.05
#2015-06-10|1145.49
#2015-06-11|1149.82
#2015-06-12|1144.10
#2015-06-15|1139.43
#2015-06-16|1144.82
#2015-06-17|1144.44
#2015-06-18|1159.25
#2015-06-19|1147.78
#2015-06-22|1154.83
#2015-06-23|1157.55
#2015-06-24|1148.81
#2015-06-25|1142.49
#2015-06-26|1146.61
#2015-06-29|1119.04
#2015-06-30|1120.80
#2015-07-01|1139.92
#2015-07-02|1138.92
#2015-07-03|1139.82
#2015-07-06|1135.52
#2015-07-07|1141.41
#2015-07-08|1125.50
#2015-07-09|1131.99
#2015-07-10|1146.83
#2015-07-13|1156.90
#2015-07-14|1158.67
#2015-07-15|1164.45
#2015-07-16|1171.42
#2015-07-17|1168.80
#2015-07-20|1167.98
#2015-07-21|1166.86
#2015-07-22|1167.87
#2015-07-23|1160.65
#2015-07-24|1156.98
#2015-07-27|1150.86
#2015-07-28|1160.53
#2015-07-29|1171.88
#2015-07-30|1171.24
#2015-07-31|1166.92
#2015-08-03|1168.39
#2015-08-04|1163.45
#2015-08-05|1166.03
#2015-08-06|1163.69
#2015-08-07|1162.26
#2015-08-10|1172.98
#2015-08-11|1165.65
#2015-08-12|1158.83
#2015-08-13|1161.02
#2015-08-14|1170.24
#2015-08-17|1168.37
#2015-08-18|1165.06
#2015-08-19|1154.69
#2015-08-20|1133.79
#2015-08-21|1100.75
#2015-08-24|1057.84
#2015-08-25|1046.47
#2015-08-26|1078.73
#2015-08-27|1105.50
#2015-08-28|1102.76
#2015-08-31|1093.80
#2015-09-01|1065.06
#2015-09-02|1077.04
#2015-09-03|1081.72
#2015-09-04|1062.48
#2015-09-07|1062.15
#2015-09-08|1085.09
#2015-09-09|1072.11
#2015-09-10|1075.36
#2015-09-11|1078.77
#2015-09-14|1074.84
#2015-09-15|1087.43
#2015-09-16|1094.43
#2015-09-17|1083.25
#2015-09-18|1063.39
#2015-09-21|1077.53
#2015-09-22|1063.89
#2015-09-23|1063.95
#2015-09-24|1061.82
#2015-09-25|1071.46
#2015-09-28|1052.99
#2015-09-29|1057.18
#2015-09-30|1068.97
#2015-10-01|1068.07
#2015-10-02|1070.09
#2015-10-05|1090.34
#2015-10-06|1085.12
#2015-10-07|1096.62
#2015-10-08|1106.19
#2015-10-09|1103.24
#2015-10-12|1106.52
#2015-10-13|1099.49
#2015-10-14|1088.58
#2015-10-15|1107.27
#2015-10-16|1112.40
#2015-10-19|1114.15
#2015-10-20|1122.20
#2015-10-21|1117.72
#2015-10-22|1137.54
#2015-10-23|1145.30
#2015-10-26|1140.88
#2015-10-27|1129.00
#2015-10-28|1155.08
#2015-10-29|1153.30
#2015-10-30|1139.28
#2015-11-02|1152.80
#2015-11-03|1147.08
#2015-11-04|1141.02
#2015-11-05|1141.42
#2015-11-06|1148.60
#2015-11-09|1135.88
#2015-11-10|1140.52
#2015-11-11|1139.06
#2015-11-12|1117.83
#2015-11-13|1113.00
#2015-11-16|1127.24
#2015-11-17|1126.79
#2015-11-18|1145.94
#2015-11-19|1149.94
#2015-11-20|1151.51
#2015-11-23|1148.80
#2015-11-24|1148.05
#2015-11-25|1144.68
#2015-11-26|1145.40
#2015-11-27|1146.43
#2015-11-30|1145.91
#2015-12-01|1160.08
#2015-12-02|1150.69
#2015-12-03|1130.70
#2015-12-04|1157.65
#2015-12-07|1146.36
#2015-12-08|1131.26
#2015-12-09|1117.77
#2015-12-10|1116.30
#2015-12-11|1095.34
#2015-12-14|1095.86
#2015-12-15|1115.99
#2015-12-16|1127.23
#2015-12-17|1108.68
#2015-12-18|1084.81
#2015-12-21|1093.47
#2015-12-22|1107.92
#2015-12-23|1118.62
#2015-12-24|1121.30
#2015-12-25|1121.30
#2015-12-28|1118.53
#2015-12-29|1129.15
#2015-12-30|1122.61
#2015-12-31|1110.00
#2016-01-01|1110.00
#2016-01-04|1092.08
#2016-01-05|1094.42
#2016-01-06|1079.64
#2016-01-07|1057.36
#2016-01-08|1047.21
#2016-01-11|1046.45
#2016-01-12|1051.31
#2016-01-13|1033.23
#2016-01-14|1044.25
#2016-01-15|1026.53
#2016-01-18|1025.09
#2016-01-19|1028.43
#2016-01-20|1010.68
#2016-01-21|1016.99
#2016-01-22|1035.00
#2016-01-25|1013.74
#2016-01-26|1026.74
#2016-01-27|1022.66
#2016-01-28|1030.80
#2016-01-29|1056.69
#2016-02-01|1053.35
#2016-02-02|1031.73
#2016-02-03|1032.42
#2016-02-04|1037.95
#2016-02-05|1031.55
#2016-02-08|1020.59
#2016-02-09|1022.79
#2016-02-10|1018.66
#2016-02-11| 995.03
#2016-02-12|1026.61
#2016-02-15|1027.16
#2016-02-16|1033.83
#2016-02-17|1053.22
#2016-02-18|1052.75
#2016-02-19|1050.24
#2016-02-22|1059.16
#2016-02-23|1045.17
#2016-02-24|1046.47
#2016-02-25|1060.63
#2016-02-26|1061.61
#2016-02-29|1060.10
#2016-03-01|1088.65
#2016-03-02|1089.30
#2016-03-03|1092.55
#2016-03-04|1096.10
#2016-03-07|1098.81
#2016-03-08|1088.70
#2016-03-09|1094.36
#2016-03-10|1093.57
#2016-03-11|1118.56
#2016-03-14|1112.81
#2016-03-15|1114.15
#2016-03-16|1114.75
#2016-03-17|1132.82
#2016-03-18|1135.65
#2016-03-21|1134.72
#2016-03-22|1132.46
#2016-03-23|1124.53
#2016-03-24|1114.52
#2016-03-25|1114.52
#2016-03-28|1124.82
#2016-03-29|1125.52
#2016-03-30|1138.00
#2016-03-31|1133.13
#2016-04-01|1143.53
#2016-04-04|1135.76
#2016-04-05|1120.42
#2016-04-06|1124.87
#2016-04-07|1110.10
#2016-04-08|1115.92
#2016-04-11|1118.17
#2016-04-12|1132.06
#2016-04-13|1148.78
#2016-04-14|1147.59
#2016-04-15|1146.20
#2016-04-18|1154.16
#2016-04-19|1162.45
#2016-04-20|1167.58
#2016-04-21|1150.87
#2016-04-22|1161.45
#2016-04-25|1158.55
#2016-04-26|1163.36
#2016-04-27|1166.14
#2016-04-28|1154.23
#2016-04-29|1153.62
#2016-05-02|1162.89
#2016-05-03|1149.45
#2016-05-04|1140.85
#2016-05-05|1143.41
#2016-05-06|1144.38
#2016-05-09|1140.95
#2016-05-10|1157.02
#2016-05-11|1147.83
#2016-05-12|1154.57
#2016-05-13|1144.06
#2016-05-16|1147.49
#2016-05-17|1139.67
#2016-05-18|1155.26
#2016-05-19|1146.00
#2016-05-20|1155.55
#2016-05-23|1152.16
#2016-05-24|1170.59
#2016-05-25|1173.62
#2016-05-26|1168.24
#2016-05-27|1174.80
#2016-05-30|1174.41
#2016-05-31|1167.01
#2016-06-01|1169.75
#2016-06-02|1170.39
#2016-06-03|1160.45
#2016-06-06|1164.71
#2016-06-07|1162.54
#2016-06-08|1168.40
#2016-06-09|1162.29
#2016-06-10|1151.72
#2016-06-13|1142.44
#2016-06-14|1137.51
#2016-06-15|1130.39
#2016-06-16|1138.13
#2016-06-17|1134.93
#2016-06-20|1144.68
#2016-06-21|1152.58
#2016-06-22|1153.31
#2016-06-23|1174.34
#2016-06-24|1116.86
#2016-06-27|1089.15
#2016-06-28|1111.54
#2016-06-29|1134.17
#2016-06-30|1158.49
#2016-07-01|1155.15
#2016-07-04|1155.75
#2016-07-05|1136.48
#2016-07-06|1137.26
#2016-07-07|1135.18
#2016-07-08|1148.74
#2016-07-11|1152.70
#2016-07-12|1161.37
#2016-07-13|1162.68
#2016-07-14|1170.03
#2016-07-15|1169.61
#2016-07-18|1170.32
#2016-07-19|1169.32
#2016-07-20|1170.17
#2016-07-21|1163.25
#2016-07-22|1169.21
#2016-07-25|1165.64
#2016-07-26|1166.80
#2016-07-27|1164.00
#2016-07-28|1167.92
#2016-07-29|1161.96
#2016-08-01|1158.99
#2016-08-02|1154.89
#2016-08-03|1167.68
#2016-08-04|1156.62
#2016-08-05|1174.37
#2016-08-08|1177.50
#2016-08-09|1181.44
#2016-08-10|1176.26
#2016-08-11|1179.62
#2016-08-12|1176.74
#2016-08-15|1181.45
#2016-08-16|1176.90
#2016-08-17|1181.91
#2016-08-18|1183.05
#2016-08-19|1182.40
#2016-08-22|1181.26
#2016-08-23|1182.03
#2016-08-24|1181.45
#2016-08-25|1186.38
#2016-08-26|1185.16
#2016-08-29|1194.92
#2016-08-30|1202.45
#2016-08-31|1202.07
#2016-09-01|1199.42
#2016-09-02|1205.37
#2016-09-05|1206.24
#2016-09-06|1204.40
#2016-09-07|1202.33
#2016-09-08|1200.22
#2016-09-09|1183.01
#2016-09-12|1194.73
#2016-09-13|1179.56
#2016-09-14|1174.70
#2016-09-15|1186.03
#2016-09-16|1174.58
#2016-09-19|1179.30
#2016-09-20|1180.51
#2016-09-21|1192.53
#2016-09-22|1199.44
#2016-09-23|1186.52
#2016-09-26|1175.78
#2016-09-27|1183.32
#2016-09-28|1189.57
#2016-09-29|1178.00
#2016-09-30|1187.66
#2016-10-03|1181.04
#2016-10-04|1182.41
#2016-10-05|1193.76
#2016-10-06|1192.56
#2016-10-07|1197.10
#2016-10-10|1203.09
#2016-10-11|1193.84
#2016-10-12|1202.02
#2016-10-13|1192.86
#2016-10-14|1200.17
#2016-10-17|1198.64
#2016-10-18|1200.43
#2016-10-19|1204.73
#2016-10-20|1191.44
#2016-10-21|1183.84
#2016-10-24|1186.51
#2016-10-25|1182.51
#2016-10-26|1190.38
#2016-10-27|1192.09
#2016-10-28|1189.53
#2016-10-31|1191.64
#2016-11-01|1182.98
#2016-11-02|1179.17
#2016-11-03|1182.50
#2016-11-04|1175.72
#2016-11-07|1200.35
#2016-11-08|1207.40
#2016-11-09|1234.99
#2016-11-10|1270.36
#2016-11-11|1274.92
#2016-11-14|1287.16
#2016-11-15|1286.29
#2016-11-16|1279.24
#2016-11-17|1289.30
#2016-11-18|1289.19
#2016-11-21|1296.41
#2016-11-22|1298.06
#2016-11-23|1300.86
#2016-11-24|1300.39
#2016-11-25|1302.11
#2016-11-28|1290.84
#2016-11-29|1293.31
#2016-11-30|1295.44
#2016-12-01|1310.14
#2016-12-02|1302.42
#2016-12-05|1307.57
#2016-12-06|1316.03
#2016-12-07|1334.48
#2016-12-08|1340.92
#2016-12-09|1345.07
#2016-12-12|1346.89
#2016-12-13|1350.55
#2016-12-14|1340.75
#2016-12-15|1346.21
#2016-12-16|1338.72
#2016-12-19|1343.89
#2016-12-20|1350.76
#2016-12-21|1351.50
#2016-12-22|1348.62
#2016-12-23|1346.91
#2016-12-26|1346.91
#2016-12-27|1345.91
#2016-12-28|1335.26
#2016-12-29|1332.79
#2016-12-30|1332.53
#2017-01-02|1332.53
#2017-01-03|1337.71
#2017-01-04|1346.25
#2017-01-05|1338.59
#2017-01-06|1343.19
#2017-01-09|1330.66
#2017-01-10|1333.81
#2017-01-11|1338.76
#2017-01-12|1330.12
#2017-01-13|1335.02
#2017-01-16|1333.83
#2017-01-17|1324.87
#2017-01-18|1334.26
#2017-01-19|1325.29
#2017-01-20|1331.29
#2017-01-23|1322.91
#2017-01-24|1335.76
#2017-01-25|1356.05
#2017-01-26|1359.92
#2017-01-27|1353.78
#2017-01-30|1347.30
#2017-01-31|1343.66
#2017-02-01|1338.95
#2017-02-02|1338.99
#2017-02-03|1348.34
#2017-02-06|1344.52
#2017-02-07|1343.71
#2017-02-08|1341.87
#2017-02-09|1353.73
#2017-02-10|1359.78
#2017-02-13|1370.97
#2017-02-14|1378.53
#2017-02-15|1377.67
#2017-02-16|1381.86
#2017-02-17|1381.95
#2017-02-20|1382.14
#2017-02-21|1385.37
#2017-02-22|1386.54
#2017-02-23|1391.17
#2017-02-24|1386.08
#2017-02-27|1387.56
#2017-02-28|1386.46
#2017-03-01|1418.29
#2017-03-02|1404.04
#2017-03-03|1407.75
#2017-03-06|1401.36
#2017-03-07|1398.51
#2017-03-08|1395.70
#2017-03-09|1396.77
#2017-03-10|1399.56
#2017-03-13|1402.72
#2017-03-14|1399.36
#2017-03-15|1402.65
#2017-03-16|1402.78
#2017-03-17|1394.57
#2017-03-20|1388.28
#2017-03-21|1366.59
#2017-03-22|1364.29
#2017-03-23|1368.77
#2017-03-24|1361.96
#2017-03-27|1358.30
#2017-03-28|1369.77
#2017-03-29|1360.59
#2017-03-30|1371.38
#2017-03-31|1365.23
#2017-04-03|1362.16
#2017-04-04|1364.41
#2017-04-05|1355.11
#2017-04-06|1361.36
#2017-04-07|1358.74
#2017-04-10|1362.69
#2017-04-11|1358.78
#2017-04-12|1349.67
#2017-04-13|1336.99
#2017-04-14|1336.99
#2017-04-17|1351.37
#2017-04-18|1342.66
#2017-04-19|1337.37
#2017-04-20|1349.76
#2017-04-21|1341.62
#2017-04-24|1361.01
#2017-04-25|1369.36
#2017-04-26|1371.25
#2017-04-27|1369.93
#2017-04-28|1360.85
#2017-05-01|1364.59
#2017-05-02|1363.28
#2017-05-03|1368.65
#2017-05-04|1372.78
#2017-05-05|1373.05
#2017-05-08|1366.10
#2017-05-09|1356.02
#2017-05-10|1357.16
#2017-05-11|1350.45
#2017-05-12|1343.24
#2017-05-15|1351.83
#2017-05-16|1351.23
#2017-05-17|1332.47
#2017-05-18|1336.31
#2017-05-19|1343.51
#2017-05-22|1352.38
#2017-05-23|1358.11
#2017-05-24|1358.21
#2017-05-25|1367.72
#2017-05-26|1367.62
#2017-05-29|1367.89
#2017-05-30|1365.29
#2017-05-31|1367.74
#2017-06-01|1382.00
#2017-06-02|1379.28
#2017-06-05|1375.32
#2017-06-06|1364.85
#2017-06-07|1367.80
#2017-06-08|1377.92
#2017-06-09|1399.70
#2017-06-12|1402.04
#2017-06-13|1408.61
#2017-06-14|1411.80
#2017-06-15|1409.97
#2017-06-16|1413.71
#2017-06-19|1418.54
#2017-06-20|1409.05
#2017-06-21|1397.87
#2017-06-22|1388.93
#2017-06-23|1385.37
#2017-06-26|1389.25
#2017-06-27|1390.89
#2017-06-28|1410.38
#2017-06-29|1409.42
#2017-06-30|1408.33
#2017-07-03|1423.76
#2017-07-04|1424.59
#2017-07-05|1422.04
#2017-07-06|1416.98
#2017-07-07|1426.92
#2017-07-10|1422.74
#2017-07-11|1416.01
#2017-07-12|1420.70
#2017-07-13|1427.33
#2017-07-14|1427.88
#2017-07-17|1429.74
#2017-07-18|1428.01
#2017-07-19|1436.71
#2017-07-20|1437.88
#2017-07-21|1439.69
#2017-07-24|1444.06
#2017-07-25|1456.15
#2017-07-26|1445.49
#2017-07-27|1442.60
#2017-07-28|1456.17
#2017-07-31|1461.18
#2017-08-01|1471.13
#2017-08-02|1477.15
#2017-08-03|1475.76
#2017-08-04|1479.95
#2017-08-07|1472.41
#2017-08-08|1467.37
#2017-08-09|1469.96
#2017-08-10|1451.42
#2017-08-11|1446.48
#2017-08-14|1459.71
#2017-08-15|1459.62
#2017-08-16|1463.78
#2017-08-17|1447.29
#2017-08-18|1445.28
#2017-08-21|1445.67
#2017-08-22|1455.73
#2017-08-23|1450.42
#2017-08-24|1445.65
#2017-08-25|1453.87
#2017-08-28|1443.15
#2017-08-29|1439.74
#2017-08-30|1442.98
#2017-08-31|1446.78
#2017-09-01|1449.04
#2017-09-04|1448.57
#2017-09-05|1416.24
#2017-09-06|1420.38
#2017-09-07|1395.32
#2017-09-08|1420.51
#2017-09-11|1442.69
#2017-09-12|1452.20
#2017-09-13|1449.55
#2017-09-14|1443.39
#2017-09-15|1450.69
#2017-09-18|1455.91
#2017-09-19|1463.30
#2017-09-20|1472.17
#2017-09-21|1468.82
#2017-09-22|1468.83
#2017-09-25|1472.87
#2017-09-26|1469.24
#2017-09-27|1480.98
#2017-09-28|1477.94
#2017-09-29|1480.96
#2017-10-02|1493.69
#2017-10-03|1494.78
#2017-10-04|1495.21
#2017-10-05|1502.54
#2017-10-06|1504.64
#2017-10-09|1502.87
#2017-10-10|1511.41
#2017-10-11|1508.24
#2017-10-12|1504.18
#2017-10-13|1511.63
#2017-10-16|1517.07
#2017-10-17|1511.43
#2017-10-18|1514.97
#2017-10-19|1524.38
#2017-10-20|1529.22
#2017-10-23|1530.23
#2017-10-24|1533.77
#2017-10-25|1525.10
#2017-10-26|1526.39
#2017-10-27|1521.75
#2017-10-30|1520.98
#2017-10-31|1514.50
#2017-11-01|1518.48
#2017-11-02|1532.97
#2017-11-03|1522.17
#2017-11-06|1525.02
#2017-11-07|1520.32
#2017-11-08|1514.78
#2017-11-09|1519.48
#2017-11-10|1512.82
#2017-11-13|1513.87
#2017-11-14|1510.40
#2017-11-15|1507.83
#2017-11-16|1502.77
#2017-11-17|1499.25
#2017-11-20|1502.85
#2017-11-21|1509.41
#2017-11-22|1504.62
#2017-11-23|1504.47
#2017-11-24|1504.50
#2017-11-27|1509.53
#2017-11-28|1532.04
#2017-11-29|1548.68
#2017-11-30|1558.30
#2017-12-01|1562.11
#2017-12-04|1570.90
#2017-12-05|1561.44
#2017-12-06|1560.32
#2017-12-07|1559.57
#2017-12-08|1564.26
#2017-12-11|1564.33
#2017-12-12|1573.15
#2017-12-13|1558.35
#2017-12-14|1549.52
#2017-12-15|1561.43
#2017-12-18|1563.96
#2017-12-19|1561.08
#2017-12-20|1560.27
#2017-12-21|1563.08
#2017-12-22|1557.84
#2017-12-25|1557.84
#2017-12-26|1558.92
#2017-12-27|1563.36
#2017-12-28|1570.13
#2017-12-29|1564.48
#2018-01-01|1564.48
#2018-01-02|1550.49
#2018-01-03|1560.39
#2018-01-04|1569.66
#2018-01-05|1576.75
#2018-01-08|1577.32
#2018-01-09|1582.41
#2018-01-10|1592.18
#2018-01-11|1599.94
#2018-01-12|1611.18
#2018-01-15|1614.49
#2018-01-16|1609.64
#2018-01-17|1628.84
#2018-01-18|1624.45
#2018-01-19|1630.54
#2018-01-22|1644.87
#2018-01-23|1648.57
#2018-01-24|1653.43
#2018-01-25|1655.27
#2018-01-26|1667.25
#2018-01-29|1652.92
#2018-01-30|1634.72
#2018-01-31|1633.17
#2018-02-01|1645.58
#2018-02-02|1607.99
#2018-02-05|1538.64
#2018-02-06|1550.81
#2018-02-07|1552.90
#2018-02-08|1491.00
#2018-02-09|1517.21
#2018-02-12|1528.55
#2018-02-13|1528.87
#2018-02-14|1555.20
#2018-02-15|1566.11
#2018-02-16|1569.49
#2018-02-19|1569.04
#2018-02-20|1562.45
#2018-02-21|1557.33
#2018-02-22|1548.52
#2018-02-23|1563.90
#2018-02-26|1592.43
#2018-02-27|1580.96
#2018-02-28|1558.36
#2018-03-01|1532.67
#2018-03-02|1532.62
#2018-03-05|1555.46
#2018-03-06|1566.30
#2018-03-07|1561.48
#2018-03-08|1566.70
#2018-03-09|1605.79
#2018-03-12|1595.95
#2018-03-13|1585.40
#2018-03-14|1573.40
#2018-03-15|1575.78
#2018-03-16|1577.44
#2018-03-19|1564.78
#2018-03-20|1575.56
#2018-03-21|1575.83
#2018-03-22|1532.12
#2018-03-23|1495.05
#2018-03-26|1533.35
#2018-03-27|1514.68
#2018-03-28|1524.71
#2018-03-29|1535.68
#2018-03-30|1535.68
#2018-04-02|1505.73
#2018-04-03|1524.00
#2018-04-04|1537.24
#2018-04-05|1543.12
#2018-04-06|1512.21
#2018-04-09|1512.26
#2018-04-10|1529.62
#2018-04-11|1516.86
#2018-04-12|1531.86
#2018-04-13|1525.05
#2018-04-16|1538.21
#2018-04-17|1541.68
#2018-04-18|1543.31
#2018-04-19|1550.31
#2018-04-20|1549.97
#2018-04-23|1549.62
#2018-04-24|1537.58
#2018-04-25|1537.71
#2018-04-26|1540.88
#2018-04-27|1546.69
#2018-04-30|1527.14
#2018-05-01|1530.25
#2018-05-02|1499.59
#2018-05-03|1482.48
#2018-05-04|1508.29
#2018-05-07|1516.40
#2018-05-08|1513.19
#2018-05-09|1525.47
#2018-05-10|1534.90
#2018-05-11|1530.90
#2018-05-14|1527.56
#2018-05-15|1523.47
#2018-05-16|1528.20
#2018-05-17|1530.78
#2018-05-18|1524.80
#2018-05-21|1535.36
#2018-05-22|1541.03
#2018-05-23|1528.17
#2018-05-24|1521.93
#2018-05-25|1516.27
#2018-05-28|1514.70
#2018-05-29|1480.06
#2018-05-30|1509.14
#2018-05-31|1493.69
#2018-06-01|1502.89
#2018-06-04|1503.66
#2018-06-05|1499.60
#2018-06-06|1513.38
#2018-06-07|1520.80
#2018-06-08|1529.57
#2018-06-11|1525.32
#2018-06-12|1519.80
#2018-06-13|1518.91
#2018-06-14|1507.32
#2018-06-15|1505.72
#2018-06-18|1500.45
#2018-06-19|1496.10
#2018-06-20|1485.00
#2018-06-21|1477.18
#2018-06-22|1481.12
#2018-06-25|1469.16
#2018-06-26|1463.53
#2018-06-27|1446.98
#2018-06-28|1457.12
#2018-06-29|1455.81
#2018-07-02|1460.23
#2018-07-03|1458.05
#2018-07-04|1458.19
#2018-07-05|1464.24
#2018-07-06|1469.24
#2018-07-09|1493.11
#2018-07-10|1492.29
#2018-07-11|1483.81
#2018-07-12|1484.17
#2018-07-13|1488.15
#2018-07-16|1496.78
#2018-07-17|1494.54
#2018-07-18|1531.33
#2018-07-19|1510.17
#2018-07-20|1509.25
#2018-07-23|1516.51
#2018-07-24|1519.96
#2018-07-25|1520.11
#2018-07-26|1530.78
#2018-07-27|1534.43
#2018-07-30|1542.47
#2018-07-31|1542.25
#2018-08-01|1540.74
#2018-08-02|1539.38
#2018-08-03|1545.55
#2018-08-06|1561.21
#2018-08-07|1566.40
#2018-08-08|1567.37
#2018-08-09|1566.68
#2018-08-10|1549.79
#2018-08-13|1541.66
#2018-08-14|1549.26
#2018-08-15|1544.82
#2018-08-16|1563.64
#2018-08-17|1569.66
#2018-08-20|1572.64
#2018-08-21|1579.06
#2018-08-22|1566.92
#2018-08-23|1562.40
#2018-08-24|1570.31
#2018-08-27|1587.00
#2018-08-28|1586.15
#2018-08-29|1587.32
#2018-08-30|1577.73
#2018-08-31|1573.48
#2018-09-03|1573.07
#2018-09-04|1577.03
#2018-09-05|1586.85
#2018-09-06|1585.21
#2018-09-07|1584.52
#2018-09-10|1580.09
#2018-09-11|1579.85
#2018-09-12|1574.02
#2018-09-13|1583.00
#2018-09-14|1599.40
#2018-09-17|1596.50
#2018-09-18|1607.83
#2018-09-19|1627.03
#2018-09-20|1637.67
#2018-09-21|1636.32
#2018-09-24|1619.69
#2018-09-25|1614.33
#2018-09-26|1601.02
#2018-09-27|1597.96
#2018-09-28|1592.39
#2018-10-01|1592.69
#2018-10-02|1594.12
#2018-10-03|1599.97
#2018-10-04|1611.19
#2018-10-05|1607.16
#2018-10-08|1621.55
#2018-10-09|1627.39
#2018-10-10|1568.81
#2018-10-11|1510.84
#2018-10-12|1513.25
#2018-10-15|1502.85
#2018-10-16|1527.70
#2018-10-17|1537.80
#2018-10-18|1523.84
#2018-10-19|1529.15
#2018-10-22|1508.56
#2018-10-23|1494.79
#2018-10-24|1455.55
#2018-10-25|1470.83
#2018-10-26|1453.24
#2018-10-29|1458.11
#2018-10-30|1487.00
#2018-10-31|1494.98
#2018-11-01|1499.24
#2018-11-02|1505.01
#2018-11-05|1546.15
#2018-11-06|1559.05
#2018-11-07|1579.15
#2018-11-08|1583.77
#2018-11-09|1570.73
#2018-11-12|1543.57
#2018-11-13|1552.25
#2018-11-14|1530.26
#2018-11-15|1543.07
#2018-11-16|1549.41
#2018-11-19|1548.76
#2018-11-20|1514.34
#2018-11-21|1515.57
#2018-11-22|1517.51
#2018-11-23|1503.41
#2018-11-26|1525.34
#2018-11-27|1523.31
#2018-11-28|1554.21
#2018-11-29|1551.44
#2018-11-30|1557.47
#2018-12-03|1567.82
#2018-12-04|1508.68
#2018-12-05|1507.11
#2018-12-06|1486.28
#2018-12-07|1465.38
#2018-12-10|1451.35
#2018-12-11|1439.49
#2018-12-12|1447.04
#2018-12-13|1445.59
#2018-12-14|1430.78
#2018-12-17|1415.47
#2018-12-18|1413.59
#2018-12-19|1408.42
#2018-12-20|1394.24
#2018-12-21|1377.46
#2018-12-24|1346.81
#2018-12-25|1346.81
#2018-12-26|1401.42
#2018-12-27|1422.36
#2018-12-28|1426.78
#2018-12-31|1443.42
#2019-01-01|1443.42
#2019-01-02|1435.19
#2019-01-03|1391.15
#2019-01-04|1426.35
#2019-01-07|1431.97
#2019-01-08|1433.51
#2019-01-09|1443.76
#2019-01-10|1451.10
#2019-01-11|1449.89
#2019-01-14|1451.67
#2019-01-15|1461.40
#2019-01-16|1473.17
#2019-01-17|1480.12
#2019-01-18|1507.69
#2019-01-21|1507.36
#2019-01-22|1485.33
#2019-01-23|1489.01
#2019-01-24|1489.44
#2019-01-25|1498.34
#2019-01-28|1491.21
#2019-01-29|1490.34
#2019-01-30|1509.54
#2019-01-31|1519.73
#2019-02-01|1534.73
#2019-02-04|1533.89
#2019-02-05|1535.40
#2019-02-06|1529.00
#2019-02-07|1513.81
#2019-02-08|1507.54
#2019-02-11|1516.03
#2019-02-12|1536.61
#2019-02-13|1538.93
#2019-02-14|1517.95
#2019-02-15|1543.21
#2019-02-18|1543.67
#2019-02-19|1549.47
#2019-02-20|1560.49
#2019-02-21|1554.38
#2019-02-22|1546.54
#2019-02-25|1554.03
#2019-02-26|1550.58
#2019-02-27|1552.03
#2019-02-28|1550.39
#2019-03-01|1558.78
#2019-03-04|1552.41
#2019-03-05|1549.33
#2019-03-06|1538.72
#2019-03-07|1526.08
#2019-03-08|1523.52
#2019-03-11|1541.90
#2019-03-12|1547.19
#2019-03-13|1553.65
#2019-03-14|1554.43
#2019-03-15|1563.62
#2019-03-18|1575.78
#2019-03-19|1564.96
#2019-03-20|1544.44
#2019-03-21|1556.01
#2019-03-22|1530.94
#2019-03-25|1526.47
#2019-03-26|1537.47
#2019-03-27|1535.69
#2019-03-28|1540.25
#2019-03-29|1544.94
#2019-04-01|1572.35
#2019-04-02|1562.98
#2019-04-03|1565.51
#2019-04-04|1568.50
#2019-04-05|1575.88
#2019-04-08|1574.21
#2019-04-09|1565.33
#2019-04-10|1571.91
#2019-04-11|1585.46
#2019-04-12|1605.51
#2019-04-15|1601.05
#2019-04-16|1623.74
#2019-04-17|1612.95
#2019-04-18|1611.59
#2019-04-19|1611.59
#2019-04-22|1604.40
#2019-04-23|1616.90
#2019-04-24|1611.09
#2019-04-25|1616.99
#2019-04-26|1631.16
#2019-04-29|1645.10
#2019-04-30|1654.61
#2019-05-01|1646.93
#2019-05-02|1644.16
#2019-05-03|1657.36
#2019-05-06|1640.39
#2019-05-07|1621.87
#2019-05-08|1622.98
#2019-05-09|1620.84
#2019-05-10|1632.84
#2019-05-13|1599.84
#2019-05-14|1608.28
#2019-05-15|1610.08
#2019-05-16|1624.14
#2019-05-17|1616.03
#2019-05-20|1617.24
#2019-05-21|1629.33
#2019-05-22|1628.93
#2019-05-23|1612.37
#2019-05-24|1619.45
#2019-05-27|1621.29
#2019-05-28|1603.84
#2019-05-29|1601.42
#2019-05-30|1604.09
#2019-05-31|1587.47
#2019-06-03|1606.47
#2019-06-04|1629.48
#2019-06-05|1643.88
#2019-06-06|1649.87
#2019-06-07|1655.86
#2019-06-10|1658.88
#2019-06-11|1655.14
#2019-06-12|1645.44
#2019-06-13|1648.75
#2019-06-14|1655.36
#2019-06-17|1642.21
#2019-06-18|1656.25
#2019-06-19|1663.87
#2019-06-20|1677.27
#2019-06-21|1662.82
#2019-06-24|1666.04
#2019-06-25|1667.02
#2019-06-26|1654.67
#2019-06-27|1673.45
#2019-06-28|1684.96
#2019-07-01|1702.06
#2019-07-02|1704.43
#2019-07-03|1719.28
#2019-07-04|1719.58
#2019-07-05|1719.84
#2019-07-08|1715.91
#2019-07-09|1717.67
#2019-07-10|1712.24
#2019-07-11|1708.82
#2019-07-12|1718.68
#2019-07-15|1719.14
#2019-07-16|1717.03
#2019-07-17|1687.94
#2019-07-18|1693.68
#2019-07-19|1679.90
#2019-07-22|1675.21
#2019-07-23|1682.39
#2019-07-24|1695.36
#2019-07-25|1691.25
#2019-07-26|1704.93
#2019-07-29|1694.10
#2019-07-30|1687.41
#2019-07-31|1677.36
#2019-08-01|1644.42
#2019-08-02|1642.90
#2019-08-05|1603.35
#2019-08-06|1627.42
#2019-08-07|1620.58
#2019-08-08|1647.71
#2019-08-09|1642.22
#2019-08-12|1620.42
#2019-08-13|1638.06
#2019-08-14|1594.02
#2019-08-15|1607.14
#2019-08-16|1625.20
#2019-08-19|1636.16
#2019-08-20|1615.51
#2019-08-21|1622.37
#2019-08-22|1631.77
#2019-08-23|1596.75
#2019-08-26|1615.74
#2019-08-27|1605.72
#2019-08-28|1612.55
#2019-08-29|1629.58
#2019-08-30|1630.93
#2019-09-02|1630.62
#2019-09-03|1623.16
#2019-09-04|1640.08
#2019-09-05|1658.25
#2019-09-06|1665.86
#2019-09-09|1674.33
#2019-09-10|1677.76
#2019-09-11|1691.75
#2019-09-12|1697.90
#2019-09-13|1703.94
#2019-09-16|1691.79
#2019-09-17|1699.76
#2019-09-18|1705.48
#2019-09-19|1702.36
#2019-09-20|1695.81
#2019-09-23|1697.62
#2019-09-24|1691.36
#2019-09-25|1696.88
#2019-09-26|1695.31
#2019-09-27|1696.82
#2019-09-30|1700.19
#2019-10-01|1675.78
#2019-10-02|1644.35
#2019-10-03|1651.83
#2019-10-04|1682.14
#2019-10-07|1670.40
#2019-10-08|1639.61
#2019-10-09|1655.36
#2019-10-10|1662.17
#2019-10-11|1676.92
#2019-10-14|1676.57
#2019-10-15|1685.64
#2019-10-16|1680.88
#2019-10-17|1677.12
#2019-10-18|1679.85
#2019-10-21|1695.88
#2019-10-22|1676.61
#2019-10-23|1680.81
#2019-10-24|1677.67
#2019-10-25|1676.52
#2019-10-28|1679.43
#2019-10-29|1686.87
#2019-10-30|1689.63
#2019-10-31|1687.28
#2019-11-01|1701.74
#2019-11-04|1708.03
#2019-11-05|1718.84
#2019-11-06|1734.55
#2019-11-07|1741.25
#2019-11-08|1739.72
#2019-11-11|1737.23
#2019-11-12|1740.94
#2019-11-13|1734.00
#2019-11-14|1733.61
#2019-11-15|1734.38
#2019-11-18|1733.81
#2019-11-19|1734.36
#2019-11-20|1725.97
#2019-11-21|1717.27
#2019-11-22|1726.82
#2019-11-25|1732.77
#2019-11-26|1740.19
#2019-11-27|1748.17
#2019-11-28|1748.32
#2019-11-29|1743.49
#2019-12-02|1731.83
#2019-12-03|1709.33
#2019-12-04|1717.29
#2019-12-05|1724.24
#2019-12-06|1742.52
#2019-12-09|1741.22
#2019-12-10|1739.30
#2019-12-11|1738.98
#2019-12-12|1762.70
#2019-12-13|1760.37
#2019-12-16|1769.91
#2019-12-17|1775.01
#2019-12-18|1765.52
#2019-12-19|1766.22
#2019-12-20|1773.85
#2019-12-23|1762.38
#2019-12-24|1762.49
#2019-12-25|1762.49
#2019-12-26|1767.12
#2019-12-27|1767.79
#2019-12-30|1767.40
#2019-12-31|1773.53
#2020-01-01|1773.53
#2020-01-02|1787.39
#2020-01-03|1775.94
#2020-01-06|1779.77
#2020-01-07|1771.40
#2020-01-08|1776.09
#2020-01-09|1793.07
#2020-01-10|1781.07
#2020-01-13|1790.61
#2020-01-14|1783.60
#2020-01-15|1787.66
#2020-01-16|1801.37
#2020-01-17|1813.49
#2020-01-20|1813.90
#2020-01-21|1798.98
#2020-01-22|1804.21
#2020-01-23|1797.78
#2020-01-24|1786.01
#2020-01-27|1756.63
#2020-01-28|1772.25
#2020-01-29|1775.87
#2020-01-30|1796.07
#2020-01-31|1766.73
#2020-02-03|1774.04
#2020-02-04|1785.10
#2020-02-05|1826.84
#2020-02-06|1831.91
#2020-02-07|1824.74
#2020-02-10|1828.63
#2020-02-11|1838.83
#2020-02-12|1834.67
#2020-02-13|1831.14
#2020-02-14|1831.90
#2020-02-17|1832.14
#2020-02-18|1825.61
#2020-02-19|1832.13
#2020-02-20|1827.61
#2020-02-21|1822.85
#2020-02-24|1766.32
#2020-02-25|1727.54
#2020-02-26|1711.36
#2020-02-27|1639.21
#2020-02-28|1600.12
#2020-03-02|1680.23
#2020-03-03|1625.64
#2020-03-04|1686.77
#2020-03-05|1620.21
#2020-03-06|1589.93
#2020-03-09|1455.74
#2020-03-10|1520.78
#2020-03-11|1446.43
#2020-03-12|1289.78
#2020-03-13|1413.35
#2020-03-16|1243.64
#2020-03-17|1302.99
#2020-03-18|1180.96
#2020-03-19|1193.67
#2020-03-20|1166.22
#2020-03-23|1109.45
#2020-03-24|1235.22
#2020-03-25|1269.26
#2020-03-26|1323.73
#2020-03-27|1290.16
#2020-03-30|1328.92
#2020-03-31|1307.76
#2020-04-01|1242.80
#2020-04-02|1265.60
#2020-04-03|1242.41
#2020-04-06|1310.26
#2020-04-07|1324.69
#2020-04-08|1373.95
#2020-04-09|1419.88
#2020-04-10|1419.88
#2020-04-13|1381.35
#2020-04-14|1410.31
#2020-04-15|1355.23
#2020-04-16|1337.99
#2020-04-17|1384.99
#2020-04-20|1358.78
#2020-04-21|1315.46
#2020-04-22|1325.69
#2020-04-23|1315.80
#2020-04-24|1327.05
#2020-04-27|1353.84
#2020-04-28|1360.57
#2020-04-29|1396.14
#2020-04-30|1360.80
#2020-05-01|1316.53
#2020-05-04|1301.26
#2020-05-05|1300.02
#2020-05-06|1267.18
#2020-05-07|1292.28
#2020-05-08|1321.12
#2020-05-11|1304.26
#2020-05-12|1279.68
#2020-05-13|1242.44
#2020-05-14|1254.50
#2020-05-15|1254.49
#2020-05-18|1305.80
#2020-05-19|1286.13
#2020-05-20|1309.30
#2020-05-21|1318.83
#2020-05-22|1319.86
#2020-05-25|1322.10
#2020-05-26|1365.10
#2020-05-27|1400.85
#2020-05-28|1395.19
#2020-05-29|1386.28
#2020-06-01|1389.14
#2020-06-02|1410.42
#2020-06-03|1451.91
#2020-06-04|1474.92
#2020-06-05|1537.41
#2020-06-08|1563.03
#2020-06-09|1523.98
#2020-06-10|1480.23
#2020-06-11|1374.16
#2020-06-12|1401.68
#2020-06-15|1414.55
#2020-06-16|1429.06
#2020-06-17|1417.18
#2020-06-18|1419.53
#2020-06-19|1406.07
#2020-06-22|1404.76
#2020-06-23|1409.71
#2020-06-24|1369.86
#2020-06-25|1389.33
#2020-06-26|1353.88
#2020-06-29|1370.72
#2020-06-30|1390.29
#2020-07-01|1378.54
#2020-07-02|1378.44
#2020-07-03|1378.54
#2020-07-06|1404.52
#2020-07-07|1381.30
#2020-07-08|1388.09
#2020-07-09|1360.41
#2020-07-10|1398.41
#2020-07-13|1403.79
#2020-07-14|1439.75
#2020-07-15|1459.61
#2020-07-16|1473.01
#2020-07-17|1471.12
#2020-07-20|1463.56
#2020-07-21|1479.67
#2020-07-22|1486.71
#2020-07-23|1490.91
#2020-07-24|1489.67
#2020-07-27|1475.59
#2020-07-28|1475.58
#2020-07-29|1498.07
#2020-07-30|1480.73
#2020-07-31|1485.46
#2020-08-03|1496.51
#2020-08-04|1492.18
#2020-08-05|1520.97
#2020-08-06|1520.96
#2020-08-07|1554.30
#2020-08-10|1573.84
#2020-08-11|1580.40
#2020-08-12|1574.55
#2020-08-13|1568.69
#2020-08-14|1565.63
#2020-08-17|1540.01
#2020-08-18|1542.87
#2020-08-19|1536.33
#2020-08-20|1526.92
#2020-08-21|1523.21
#2020-08-24|1557.16
#2020-08-25|1559.59
#2020-08-26|1559.28
#2020-08-27|1580.76
#2020-08-28|1583.12
#2020-08-31|1571.78
#2020-09-01|1574.64
#2020-09-02|1596.26
#2020-09-03|1571.42
#2020-09-04|1576.06
#2020-09-07|1576.47
#2020-09-08|1553.44
#2020-09-09|1572.23
#2020-09-10|1552.66
#2020-09-11|1558.26
#2020-09-14|1574.75
#2020-09-15|1560.44
#2020-09-16|1568.33
#2020-09-17|1559.40
#2020-09-18|1557.13
#2020-09-21|1523.62
#2020-09-22|1524.05
#2020-09-23|1492.02
#2020-09-24|1488.23
#2020-09-25|1498.69
#2020-09-28|1528.95
#2020-09-29|1512.53
#2020-09-30|1525.92
#2020-10-01|1522.60
#2020-10-02|1529.32
#2020-10-05|1550.36
#2020-10-06|1536.08
#2020-10-07|1555.88
#2020-10-08|1571.97
#2020-10-09|1574.23
#2020-10-12|1590.25
#2020-10-13|1555.93
#2020-10-14|1546.37
#2020-10-15|1550.66
#2020-10-16|1552.69
#2020-10-19|1530.92
#2020-10-20|1540.31
#2020-10-21|1554.02
#2020-10-22|1567.15
#2020-10-23|1576.95
#2020-10-26|1540.54
#2020-10-27|1516.54
#2020-10-28|1482.43
#2020-10-29|1491.19
#2020-10-30|1488.70
#2020-11-02|1518.03
#2020-11-03|1542.61
#2020-11-04|1536.15
#2020-11-05|1557.32
#2020-11-06|1559.80
#2020-11-09|1647.96
#2020-11-10|1689.78
#2020-11-11|1676.62
#2020-11-12|1652.84
#2020-11-13|1678.48
#2020-11-16|1718.88
#2020-11-17|1716.83
#2020-11-18|1702.39
#2020-11-19|1699.82
#2020-11-20|1689.94
#2020-11-23|1706.58
#2020-11-24|1741.19
#2020-11-25|1729.41
#2020-11-26|1729.10
#2020-11-27|1717.87
#2020-11-30|1689.49
#2020-12-01|1711.91
#2020-12-02|1718.22
#2020-12-03|1723.12
#2020-12-04|1740.91
#2020-12-07|1718.77
#2020-12-08|1723.03
#2020-12-09|1721.85
#2020-12-10|1724.52
#2020-12-11|1714.11
#2020-12-14|1693.61
#2020-12-15|1715.49
#2020-12-16|1714.40
#2020-12-17|1723.92
#2020-12-18|1707.37
#2020-12-21|1703.99
#2020-12-22|1692.14
#2020-12-23|1706.06
#2020-12-24|1716.34
#2020-12-25|1716.34
#2020-12-28|1721.76
#2020-12-29|1721.76
#2020-12-30|1727.63
#2020-12-31|1747.02
#2021-01-01|1747.02
#2021-01-04|1714.35
#2021-01-05|1713.36
#2021-01-06|1761.30
#2021-01-07|1769.89
#2021-01-08|1770.79
#2021-01-11|1761.93
#2021-01-12|1773.51
#2021-01-13|1778.09
#2021-01-14|1780.07
#2021-01-15|1772.21
#2021-01-18|1773.93
#2021-01-19|1785.43
#2021-01-20|1791.25
#2021-01-21|1780.14
#2021-01-22|1760.74
#2021-01-25|1762.25
#2021-01-26|1748.40
#2021-01-27|1705.27
#2021-01-28|1729.80
#2021-01-29|1703.26
#2021-02-01|1716.36
#2021-02-02|1741.26
#2021-02-03|1742.85
#2021-02-04|1773.41
#2021-02-05|1781.01
#2021-02-08|1798.47
#2021-02-09|1809.75
#2021-02-10|1809.19
#2021-02-11|1815.47
#2021-02-12|1819.38
#2021-02-15|1820.20
#2021-02-16|1828.24
#2021-02-17|1838.70
#2021-02-18|1828.49
#2021-02-19|1831.06
#2021-02-22|1855.69
#2021-02-23|1864.00
#2021-02-24|1889.54
#2021-02-25|1856.03
#2021-02-26|1831.61
#2021-03-01|1882.95
#2021-03-02|1883.33
#2021-03-03|1892.64
#2021-03-04|1857.97
#2021-03-05|1908.03
#2021-03-08|1936.64
#2021-03-09|1932.94
#2021-03-10|1963.27
#2021-03-11|1955.18
#2021-03-12|1966.20
#2021-03-15|1952.92
#2021-03-16|1934.63
#2021-03-17|1938.61
#2021-03-18|1944.88
#2021-03-19|1919.48
#2021-03-22|1907.15
#2021-03-23|1892.08
#2021-03-24|1899.97
#2021-03-25|1920.43
#2021-03-26|1947.51
#2021-03-29|1953.49
#2021-03-30|1959.19
#2021-03-31|1937.72
#2021-04-01|1957.89
#2021-04-02|1957.89
#2021-04-05|1977.71
#2021-04-06|1982.12
#2021-04-07|1985.56
#2021-04-08|1980.47
#2021-04-09|1995.82
#2021-04-12|2010.45
#2021-04-13|2006.58
#2021-04-14|2014.88
#2021-04-15|2022.73
#2021-04-16|2038.66
#2021-04-19|2031.38
#2021-04-20|2012.54
#2021-04-21|2042.47
#2021-04-22|2026.40
#2021-04-23|2046.93
#2021-04-26|2041.56
#2021-04-27|2060.18
#2021-04-28|2057.99
#2021-04-29|2087.10
#2021-04-30|2077.77
#2021-05-03|2100.91
#2021-05-04|2105.06
#2021-05-05|2121.46
#2021-05-06|2152.26
#2021-05-07|2163.25
#2021-05-10|2168.31
#2021-05-11|2124.53
#2021-05-12|2097.77
#2021-05-13|2131.98
#2021-05-14|2160.22
#2021-05-17|2151.97
#2021-05-18|2137.82
#2021-05-19|2125.06
#2021-05-20|2131.11
#2021-05-21|2133.59
#2021-05-24|2139.93
#2021-05-25|2119.54
#2021-05-26|2124.76
#2021-05-27|2147.07
#2021-05-28|2150.93
#2021-05-31|2150.47
#2021-06-01|2160.08
#2021-06-02|2157.87
#2021-06-03|2166.33
#2021-06-04|2169.67
#2021-06-07|2146.37
#2021-06-08|2146.74
#2021-06-09|2131.87
#2021-06-10|2113.53
#2021-06-11|2123.94
#2021-06-14|2106.83
#2021-06-15|2114.70
#2021-06-16|2104.28
#2021-06-17|2052.98
#2021-06-18|2009.94
#2021-06-21|2045.09
#2021-06-22|2045.25
#2021-06-23|2040.24
#2021-06-24|2053.47
#2021-06-25|2080.71
#2021-06-28|2057.59
#2021-06-29|2057.51
#2021-06-30|2061.37
#2021-07-01|2079.72
#2021-07-02|2074.58
#2021-07-05|2076.36
#2021-07-06|2055.39
#2021-07-07|2064.46
#2021-07-08|2021.47
#2021-07-09|2068.80
#2021-07-12|2074.31
#2021-07-13|2055.44
#2021-07-14|2052.33
#2021-07-15|2061.05
#2021-07-16|2050.85
#2021-07-19|2000.61
#2021-07-20|2038.06
#2021-07-21|2062.50
#2021-07-22|2048.60
#2021-07-23|2053.98
#2021-07-26|2066.07
#2021-07-27|2074.04
#2021-07-28|2058.44
#2021-07-29|2081.52
#2021-07-30|2073.20
#2021-08-02|2073.95
#2021-08-03|2092.87
#2021-08-04|2075.96
#2021-08-05|2096.31
#2021-08-06|2128.97
#2021-08-09|2139.37
#2021-08-10|2154.30
#2021-08-11|2177.24
#2021-08-12|2176.18
#2021-08-13|2170.69
#2021-08-16|2178.68
#2021-08-17|2172.83
#2021-08-18|2157.53
#2021-08-19|2148.48
#2021-08-20|2158.74
#2021-08-23|2164.46
#2021-08-24|2171.67
#2021-08-25|2181.58
#2021-08-26|2164.02
#2021-08-27|2183.52
#2021-08-30|2167.41
#2021-08-31|2170.28
#2021-09-01|2167.19
#2021-09-02|2170.64
#2021-09-03|2158.84
#2021-09-06|2158.38
#2021-09-07|2135.78
#2021-09-08|2142.49
#2021-09-09|2140.54
#2021-09-10|2129.77
#2021-09-13|2147.11
#2021-09-14|2125.47
#2021-09-15|2139.11
#2021-09-16|2133.32
#2021-09-17|2118.60
#2021-09-20|2080.57
#2021-09-21|2073.33
#2021-09-22|2099.37
#2021-09-23|2120.34
#2021-09-24|2123.34
#2021-09-27|2140.42
#2021-09-28|2109.06
#2021-09-29|2118.48
#2021-09-30|2092.45
#2021-10-01|2114.74
#2021-10-04|2103.75
#2021-10-05|2139.82
#2021-10-06|2144.77
#2021-10-07|2164.18
#2021-10-08|2180.09
#2021-10-11|2177.96
#2021-10-12|2175.64
#2021-10-13|2171.40
#2021-10-14|2208.08
#2021-10-15|2213.31
#2021-10-18|2197.15
#2021-10-19|2220.24
#2021-10-20|2247.45
#2021-10-21|2250.28
#2021-10-22|2265.62
#2021-10-25|2266.35
#2021-10-26|2258.62
#2021-10-27|2230.05
#2021-10-28|2254.01
#2021-10-29|2226.73
#2021-11-01|2225.20
#2021-11-02|2228.01
#2021-11-03|2240.65
#2021-11-04|2205.23
#2021-11-05|2219.22
#2021-11-08|2230.23
#2021-11-09|2220.63
#2021-11-10|2222.44
#2021-11-11|2225.88
#2021-11-12|2230.08
#2021-11-15|2229.51
#2021-11-16|2235.05
#2021-11-17|2219.05
#2021-11-18|2202.13
#2021-11-19|2183.23
#2021-11-22|2208.50
#2021-11-23|2232.73
#2021-11-24|2226.82
#2021-11-25|2228.05
#2021-11-26|2166.55
#2021-11-29|2161.83
#2021-11-30|2108.32
#2021-12-01|2090.07
#2021-12-02|2151.50
#2021-12-03|2135.44
#2021-12-06|2172.34
#2021-12-07|2196.98
#2021-12-08|2195.68
#2021-12-09|2187.37
#2021-12-10|2191.84
#2021-12-13|2176.70
#2021-12-14|2188.77
#2021-12-15|2205.52
#2021-12-16|2221.88
#2021-12-17|2185.49
#2021-12-20|2144.91
#2021-12-21|2179.16
#2021-12-22|2192.28
#2021-12-23|2208.50
#2021-12-24|2210.21
#2021-12-27|2237.08
#2021-12-28|2238.91
#2021-12-29|2250.89
#2021-12-30|2242.57
#2021-12-31|2246.36
#2022-01-03|2230.22
#2022-01-04|2265.96
#2022-01-05|2248.07
#2022-01-06|2278.25
#2022-01-07|2301.68
#2022-01-10|2298.87
#2022-01-11|2313.50
#2022-01-12|2317.69
#2022-01-13|2315.86
#2022-01-14|2307.84
#2022-01-17|2311.03
#2022-01-18|2288.94
#2022-01-19|2253.74
#2022-01-20|2251.39
#2022-01-21|2221.72
#2022-01-24|2240.35
#2022-01-25|2233.37
#2022-01-26|2229.91
#2022-01-27|2203.21
#2022-01-28|2234.42
#2022-01-31|2261.20
#2022-02-01|2277.48
#2022-02-02|2304.17
#2022-02-03|2288.68
#2022-02-04|2310.42
#2022-02-07|2313.93
#2022-02-08|2343.73
#2022-02-09|2355.58
#2022-02-10|2337.82
#2022-02-11|2313.60
#2022-02-14|2286.08
#2022-02-15|2313.60
#2022-02-16|2321.98
#2022-02-17|2289.02
#2022-02-18|2294.97
#2022-02-21|2294.90
#2022-02-22|2282.64
#2022-02-23|2253.26
#2022-02-24|2227.40
#2022-02-25|2302.19
#2022-02-28|2278.40
#2022-03-01|2216.62
#2022-03-02|2269.05
#2022-03-03|2276.72
#2022-03-04|2253.71
#2022-03-07|2195.64
#2022-03-08|2174.90
#2022-03-09|2233.80
#2022-03-10|2227.64
#2022-03-11|2233.42
#2022-03-14|2255.86
#2022-03-15|2284.31
#2022-03-16|2322.05
#2022-03-17|2353.28
#2022-03-18|2361.79
#2022-03-21|2381.32
#2022-03-22|2403.07
#2022-03-23|2386.84
#2022-03-24|2411.84
#2022-03-25|2448.38
#2022-03-28|2448.51
#2022-03-29|2457.02
#2022-03-30|2465.91
#2022-03-31|2435.66
#2022-04-01|2454.25
#2022-04-04|2424.67
#2022-04-05|2426.10
#2022-04-06|2438.47
#2022-04-07|2439.52
#2022-04-08|2456.77
#2022-04-11|2451.61
#2022-04-12|2432.71
#2022-04-13|2436.10
#2022-04-14|2431.90
#2022-04-15|2431.90
#2022-04-18|2433.58
#2022-04-19|2436.67
#2022-04-20|2470.79
#2022-04-21|2457.43
#2022-04-22|2374.74
#2022-04-25|2370.45
#2022-04-26|2313.76
#2022-04-27|2324.41
#2022-04-28|2351.92
#2022-04-29|2271.93
#2022-05-02|2259.57
#2022-05-03|2282.73
#2022-05-04|2347.77
#2022-05-05|2297.35
#2022-05-06|2292.76
#2022-05-09|2247.21
#2022-05-10|2238.81
#2022-05-11|2226.15
#2022-05-12|2201.97
#2022-05-13|2232.79
#2022-05-16|2235.89
#2022-05-17|2280.30
#2022-05-18|2230.04
#2022-05-19|2203.44
#2022-05-20|2185.77
#2022-05-23|2225.00
#2022-05-24|2235.06
#2022-05-25|2243.71
#2022-05-26|2283.39
#2022-05-27|2325.52
#2022-05-30|2330.84
#2022-05-31|2319.43
#2022-06-01|2294.63
#2022-06-02|2319.25
#2022-06-03|2289.71
#2022-06-06|2315.02
#2022-06-07|2330.43
#2022-06-08|2299.73
#2022-06-09|2249.67
#2022-06-10|2189.15
#2022-06-13|2137.84
#2022-06-14|2138.23
#2022-06-15|2147.29
#2022-06-16|2083.82
#2022-06-17|2092.62
#2022-06-20|2098.91
#2022-06-21|2133.21
#2022-06-22|2128.36
#2022-06-23|2119.74
#2022-06-24|2200.38
#2022-06-27|2202.01
#2022-06-28|2190.77
#2022-06-29|2179.09
#2022-06-30|2192.26
#2022-07-01|2218.94
#2022-07-04|2222.97
#2022-07-05|2188.86
#2022-07-06|2202.48
#2022-07-07|2216.11
#2022-07-08|2209.19
#2022-07-11|2203.40
#2022-07-12|2183.31
#2022-07-13|2163.95
#2022-07-14|2095.71
#2022-07-15|2127.31
#2022-07-18|2104.81
#2022-07-19|2154.81
#2022-07-20|2154.52
#2022-07-21|2159.34
#2022-07-22|2152.28
#2022-07-25|2174.89
#2022-07-26|2167.36
#2022-07-27|2186.85
#2022-07-28|2181.42
#2022-07-29|2214.46
#2022-08-01|2183.37
#2022-08-02|2170.47
#2022-08-03|2193.15
#2022-08-04|2189.20
#2022-08-05|2201.97
#2022-08-08|2216.14
#2022-08-09|2238.21
#2022-08-10|2279.34
#2022-08-11|2300.43
#2022-08-12|2336.71
#2022-08-15|2330.18
#2022-08-16|2344.59
#2022-08-17|2350.99
#2022-08-18|2365.03
#2022-08-19|2339.96
#2022-08-22|2289.50
#2022-08-23|2279.87
#2022-08-24|2287.00
#2022-08-25|2314.89
#2022-08-26|2269.36
#2022-08-29|2253.11
#2022-08-30|2230.34
#2022-08-31|2212.88
#2022-09-01|2220.33
#2022-09-02|2214.27
#2022-09-05|2212.97
#2022-09-06|2213.87
#2022-09-07|2259.07
#2022-09-08|2282.49
#2022-09-09|2298.18
#2022-09-12|2319.99
#2022-09-13|2259.79
#2022-09-14|2255.08
#2022-09-15|2250.76
#2022-09-16|2228.26
#2022-09-19|2257.24
#2022-09-20|2222.75
#2022-09-21|2182.90
#2022-09-22|2157.96
#2022-09-23|2129.76
#2022-09-26|2088.22
#2022-09-27|2095.11
#2022-09-28|2125.49
#2022-09-29|2119.41
#2022-09-30|2100.79
#2022-10-03|2163.35
#2022-10-04|2241.23
#2022-10-05|2225.58
#2022-10-06|2205.56
#2022-10-07|2162.62
#2022-10-10|2175.00
#2022-10-11|2165.65
#2022-10-12|2151.59
#2022-10-13|2220.09
#2022-10-14|2174.27
#2022-10-17|2218.58
#2022-10-18|2244.31
#2022-10-19|2245.43
#2022-10-20|2193.16
#2022-10-21|2237.65
#2022-10-24|2276.01
#2022-10-25|2265.73
#2022-10-26|2270.02
#2022-10-27|2296.20
#2022-10-28|2376.59
#2022-10-31|2371.16
#2022-11-01|2374.68
#2022-11-02|2349.70
#2022-11-03|2333.50
#2022-11-04|2364.32
#2022-11-07|2382.83
#2022-11-08|2387.07
#2022-11-09|2349.11
#2022-11-10|2421.25
#2022-11-11|2396.66
#2022-11-14|2373.22
#2022-11-15|2379.14
#2022-11-16|2391.39
#2022-11-17|2398.60
#2022-11-18|2418.30
#2022-11-21|2427.97
#2022-11-22|2451.56
#2022-11-23|2456.84
#2022-11-24|2459.34
#2022-11-25|2476.93
#2022-11-28|2443.11
#2022-11-29|2452.91
#2022-11-30|2490.94
#2022-12-01|2485.66
#2022-12-02|2494.41
#2022-12-05|2455.80
#2022-12-06|2456.84
#2022-12-07|2445.18
#2022-12-08|2447.82
#2022-12-09|2431.26
#2022-12-12|2447.31
#2022-12-13|2448.86
#2022-12-14|2433.40
#2022-12-15|2404.21
#2022-12-16|2386.76
#2022-12-19|2377.23
#2022-12-20|2403.85
#2022-12-21|2444.55
#2022-12-22|2422.51
#2022-12-23|2440.75
#2022-12-26|2440.75
#2022-12-27|2449.87
#2022-12-28|2424.13
#2022-12-29|2450.95
#2022-12-30|2433.53
#2023-01-02|2433.53
#2023-01-03|2434.06
#2023-01-04|2466.07
#2023-01-05|2451.98
#2023-01-06|2510.50
#2023-01-09|2478.01
#2023-01-10|2490.85
#2023-01-11|2502.16
#2023-01-12|2507.89
#2023-01-13|2525.97
#2023-01-16|2525.97
#2023-01-17|2500.41
#2023-01-18|2464.79
#2023-01-19|2443.12
#2023-01-20|2471.31
#2023-01-23|2486.92
#2023-01-24|2508.29
#2023-01-25|2528.27
#2023-01-26|2546.11
#2023-01-27|2521.98
#2023-01-30|2521.38
#2023-01-31|2545.25
#2023-02-01|2526.20
#2023-02-02|2493.46
#2023-02-03|2485.21
#2023-02-06|2503.90
#2023-02-07|2534.60
#2023-02-08|2529.88
#2023-02-09|2511.91
#2023-02-10|2525.99
#2023-02-13|2550.79
#2023-02-14|2516.13
#2023-02-15|2530.92
#2023-02-16|2520.82
#2023-02-17|2527.13
#2023-02-20|2528.10
#2023-02-21|2494.04
#2023-02-22|2496.61
#2023-02-23|2486.79
#2023-02-24|2489.28
#2023-02-27|2491.13
#2023-02-28|2501.87
#2023-03-01|2498.50
#2023-03-02|2480.64
#2023-03-03|2497.94
#2023-03-06|2497.73
#2023-03-07|2462.63
#2023-03-08|2439.82
#2023-03-09|2386.50
#2023-03-10|2346.49
#2023-03-13|2282.86
#2023-03-14|2315.56
#2023-03-15|2234.05
#2023-03-16|2302.05
#2023-03-17|2225.04
#2023-03-20|2278.91
#2023-03-21|2320.58
#2023-03-22|2267.98
#2023-03-23|2251.62
#2023-03-24|2265.51
#2023-03-27|2287.29
#2023-03-28|2294.27
#2023-03-29|2327.70
#2023-03-30|2335.95
#2023-03-31|2352.88
#2023-04-03|2370.91
#2023-04-04|2355.56
#2023-04-05|2372.51
#2023-04-06|2383.68
#2023-04-07|2383.68
#2023-04-10|2386.44
#2023-04-11|2400.17
#2023-04-12|2406.85
#2023-04-13|2401.56
#2023-04-14|2385.45
#2023-04-17|2413.85
#2023-04-18|2431.94
#2023-04-19|2443.46
#2023-04-20|2445.66
#2023-04-21|2428.32
#2023-04-24|2424.91
#2023-04-25|2405.32
#2023-04-26|2391.59
#2023-04-27|2432.09
#2023-04-28|2452.65
#2023-05-01|2460.67
#2023-05-02|2418.38
#2023-05-03|2396.50
#2023-05-04|2370.58
#2023-05-05|2421.13
#2023-05-08|2441.72
#2023-05-09|2442.66
#2023-05-10|2432.02
#2023-05-11|2428.21
#2023-05-12|2418.64
#2023-05-15|2423.69
#2023-05-16|2401.68
#2023-05-17|2417.64
#2023-05-18|2435.16
#2023-05-19|2435.49
#2023-05-22|2427.64
#2023-05-23|2398.90
#2023-05-24|2358.85
#2023-05-25|2349.63
#2023-05-26|2348.54
#2023-05-29|2351.18
#2023-05-30|2355.84
#2023-05-31|2317.23
#2023-06-01|2337.99
#2023-06-02|2389.66
#2023-06-05|2379.84
#2023-06-06|2395.41
#2023-06-07|2412.84
#2023-06-08|2403.82
#2023-06-09|2410.61
#2023-06-12|2407.47
#2023-06-13|2424.41
#2023-06-14|2401.09
#2023-06-15|2431.76
#2023-06-16|2443.67
#2023-06-19|2442.63
#2023-06-20|2419.74
#2023-06-21|2427.03
#2023-06-22|2428.43
#2023-06-23|2413.39
#2023-06-26|2417.41
#2023-06-27|2434.95
#2023-06-28|2419.56
#2023-06-29|2453.46
#2023-06-30|2478.27
#2023-07-03|2473.07
#2023-07-04|2473.56
#2023-07-05|2461.84
#2023-07-06|2455.21
#2023-07-07|2462.56
#2023-07-10|2454.04
#2023-07-11|2481.99
#2023-07-12|2476.66
#2023-07-13|2453.30
#2023-07-14|2441.23
#2023-07-17|2479.76
#2023-07-18|2484.68
#2023-07-19|2485.13
#2023-07-20|2533.36
#2023-07-21|2539.03
#2023-07-24|2548.78
#2023-07-25|2536.88
#2023-07-26|2563.22
#2023-07-27|2553.75
#2023-07-28|2534.04
#2023-07-31|2532.25
#2023-08-01|2533.89
#2023-08-02|2541.98
#2023-08-03|2548.53
#2023-08-04|2537.81
#2023-08-07|2564.88
#2023-08-08|2536.15
#2023-08-09|2535.41
#2023-08-10|2538.31
#2023-08-11|2549.10
#2023-08-14|2542.89
#2023-08-15|2510.21
#2023-08-16|2535.50
#2023-08-17|2510.50
#2023-08-18|2503.98
#2023-08-21|2495.06
#2023-08-22|2479.69
#2023-08-23|2500.73
#2023-08-24|2510.91
#2023-08-25|2516.84
#2023-08-28|2518.92
#2023-08-29|2538.28
#2023-08-30|2549.34
#2023-08-31|2543.83
#2023-09-01|2566.79
#2023-09-04|2566.31
#2023-09-05|2531.79
#2023-09-06|2539.74
#2023-09-07|2554.05
#2023-09-08|2549.71
#2023-09-11|2567.74
#2023-09-12|2588.95
#2023-09-13|2588.73
#2023-09-14|2622.88
#2023-09-15|2613.62
#2023-09-18|2635.64
#2023-09-19|2653.22
#2023-09-20|2652.81
#2023-09-21|2621.87
#2023-09-22|2626.40
#2023-09-25|2625.64
#2023-09-26|2597.80
#2023-09-27|2586.08
#2023-09-28|2594.91
#2023-09-29|2562.08
#2023-10-02|2536.30
#2023-10-03|2513.15
#2023-10-04|2543.68
#2023-10-05|2564.74
#2023-10-06|2580.05
#2023-10-09|2590.39
#2023-10-10|2584.53
#2023-10-11|2606.15
#2023-10-12|2588.25
#2023-10-13|2615.78
#2023-10-16|2651.61
#2023-10-17|2668.27
#2023-10-18|2643.42
#2023-10-19|2605.39
#2023-10-20|2557.43
#2023-10-23|2537.99
#2023-10-24|2570.67
#2023-10-25|2580.57
#2023-10-26|2573.92
#2023-10-27|2524.84
#2023-10-30|2569.80
#2023-10-31|2593.38
#2023-11-01|2623.28
#2023-11-02|2637.16
#2023-11-03|2652.92
#2023-11-06|2651.35
#2023-11-07|2641.80
#2023-11-08|2641.66
#2023-11-09|2654.80
#2023-11-10|2678.10
#2023-11-13|2682.89
#2023-11-14|2693.06
#2023-11-15|2673.62
#2023-11-16|2697.03
#2023-11-17|2698.95
#2023-11-20|2709.93
#2023-11-21|2727.47
#2023-11-22|2740.29
#2023-11-23|2742.98
#2023-11-24|2760.50
#2023-11-27|2760.96
#2023-11-28|2731.37
#2023-11-29|2723.85
#2023-11-30|2765.55
#2023-12-01|2759.69
#2023-12-04|2766.18
#2023-12-05|2755.59
#2023-12-06|2733.22
#2023-12-07|2731.46
#2023-12-08|2740.66
#2023-12-11|2774.63
#2023-12-12|2797.52
#2023-12-13|2795.88
#2023-12-14|2728.34
#2023-12-15|2701.46
#2023-12-18|2720.07
#2023-12-19|2734.44
#2023-12-20|2687.99
#2023-12-21|2697.66
#2023-12-22|2710.65
#2023-12-25|2710.65
#2023-12-26|2714.66
#2023-12-27|2722.23
#2023-12-28|2734.86
#2023-12-29|2742.81
#2024-01-01|2742.81
#2024-01-02|2757.09
#2024-01-03|2755.97
#2024-01-04|2766.68
#2024-01-05|2777.67
#2024-01-08|2787.23
#2024-01-09|2769.84
#2024-01-10|2783.36
#2024-01-11|2792.72
#2024-01-12|2802.84
#2024-01-15|2801.24
#2024-01-16|2797.56
#2024-01-17|2795.93
#2024-01-18|2816.32
#2024-01-19|2859.27
#2024-01-22|2871.79
#2024-01-23|2872.16
#2024-01-24|2894.08
#2024-01-25|2885.29
#2024-01-26|2894.39
#2024-01-29|2884.62
#2024-01-30|2908.65
#2024-01-31|2900.23
#2024-02-01|2867.09
#2024-02-02|2879.20
#2024-02-05|2878.79
#2024-02-06|2884.90
#2024-02-07|2911.34
#2024-02-08|2896.54
#2024-02-09|2911.93
#2024-02-12|2919.15
#2024-02-13|2907.29
#2024-02-14|2941.04
#2024-02-15|2991.58
#2024-02-16|2983.41
#2024-02-19|2983.06
#2024-02-20|2980.17
#2024-02-21|2975.09
#2024-02-22|3011.78
#2024-02-23|3019.75
#2024-02-26|3013.22
#2024-02-27|3018.22
#2024-02-28|3026.73
#2024-02-29|3014.88
#2024-03-01|3003.73
#2024-03-04|3005.80
#2024-03-05|3017.41
#2024-03-06|3052.40
#2024-03-07|3054.09
#2024-03-08|3052.74
#2024-03-11|3071.78
#2024-03-12|3088.99
#2024-03-13|3102.21
#2024-03-14|3096.36
#2024-03-15|3106.11
#2024-03-18|3107.76
#2024-03-19|3115.32
#2024-03-20|3130.79
#2024-03-21|3126.36
#2024-03-22|3107.64
#2024-03-25|3119.98
#2024-03-26|3122.81
#2024-03-27|3153.36
#2024-03-28|3166.37
#2024-03-29|3166.37
#2024-04-01|3148.06
#2024-04-02|3133.06
#2024-04-03|3135.56
#2024-04-04|3103.15
#2024-04-05|3131.30
#2024-04-08|3130.59
#2024-04-09|3080.69
#2024-04-10|3060.90
#2024-04-11|2999.46
#2024-04-12|2990.79
#2024-04-15|2976.07
#2024-04-16|2977.71
#2024-04-17|2960.57
#2024-04-18|2996.23
#2024-04-19|3042.03
#2024-04-22|3054.38
#2024-04-23|3060.52
#2024-04-24|3043.38
#2024-04-25|3030.42
#2024-04-26|2990.63
#2024-04-29|3005.56
#2024-04-30|3000.69
#2024-05-01|3031.74
#2024-05-02|3031.95
#2024-05-03|3038.34
#2024-05-06|3091.59
#2024-05-07|3101.13
#2024-05-08|3105.10
#2024-05-09|3126.33
#2024-05-10|3138.83
#2024-05-13|3113.28
#2024-05-14|3121.67
#2024-05-15|3112.41
#2024-05-16|3146.55
#2024-05-17|3179.82
#2024-05-20|3144.63
#2024-05-21|3150.78
#2024-05-22|3149.20
#2024-05-23|3102.03
#2024-05-24|3122.91
#2024-05-27|3125.70
#2024-05-28|3093.73
#2024-05-29|3065.43
#2024-05-30|3098.94
#2024-05-31|3145.87
#2024-06-03|3119.68
#2024-06-04|3112.84
#2024-06-05|3107.11
#2024-06-06|3103.80
#2024-06-07|3117.09
#2024-06-10|3114.97
#2024-06-11|3084.01
#2024-06-12|3079.42
#2024-06-13|3065.91
#2024-06-14|3048.48
#2024-06-17|3085.66
#2024-06-18|3106.17
#2024-06-19|3105.23
#2024-06-20|3130.37
#2024-06-21|3122.87
#2024-06-24|3151.41
#2024-06-25|3121.78
#2024-06-26|3090.65
#2024-06-27|3116.94
#2024-06-28|3097.08
#2024-07-01|3096.24
#2024-07-02|3109.33
#2024-07-03|3103.90
#2024-07-04|3104.66
#2024-07-05|3088.94
#2024-07-08|3104.54
#2024-07-09|3100.31
#2024-07-10|3132.91
#2024-07-11|3163.96
#2024-07-12|3183.18
#2024-07-15|3208.47
#2024-07-16|3211.20
#2024-07-17|3252.99
#2024-07-18|3248.46
#2024-07-19|3180.91
#2024-07-22|3198.87
#2024-07-23|3207.66
#2024-07-24|3187.39
#2024-07-25|3180.49
#2024-07-26|3254.89
#2024-07-29|3251.42
#2024-07-30|3302.63
#2024-07-31|3298.20
#2024-08-01|3277.47
#2024-08-02|3234.22
#2024-08-05|3159.23
#2024-08-06|3170.60
#2024-08-07|3173.07
#2024-08-08|3210.53
#2024-08-09|3233.51
#2024-08-12|3221.01
#2024-08-13|3235.70
#2024-08-14|3299.12
#2024-08-15|3317.21
#2024-08-16|3332.88
#2024-08-19|3352.40
#2024-08-20|3346.63
#2024-08-21|3359.55
#2024-08-22|3380.96
#2024-08-23|3403.11
#2024-08-26|3411.65
#2024-08-27|3430.88
#2024-08-28|3449.17
#2024-08-29|3474.22
#2024-08-30|3496.63
#2024-09-02|3496.04
#2024-09-03|3496.13
#2024-09-04|3518.84
#2024-09-05|3481.41
#2024-09-06|3452.17
#2024-09-09|3490.39
#2024-09-10|3478.16
#2024-09-11|3444.38
#2024-09-12|3474.10
#2024-09-13|3500.81
#2024-09-16|3533.91
#2024-09-17|3528.95
#2024-09-18|3522.37
#2024-09-19|3519.09
#2024-09-20|3519.03
#2024-09-23|3539.86
#2024-09-24|3523.03
#2024-09-25|3525.34
#2024-09-26|3525.24
#2024-09-27|3528.16
#2024-09-30|3534.79
#2024-10-01|3545.54
#2024-10-02|3548.89
#2024-10-03|3529.58
#2024-10-04|3583.50
#2024-10-07|3478.76
#2024-10-08|3516.57
#2024-10-09|3546.42
#2024-10-10|3542.61
#2024-10-11|3577.36
#2024-10-14|3592.37
#2024-10-15|3584.93
#2024-10-16|3609.20
#2024-10-17|3640.70
#2024-10-18|3629.34
#2024-10-21|3599.91
#2024-10-22|3582.69
#2024-10-23|3578.13
#2024-10-24|3574.65
#2024-10-25|3530.08
#2024-10-28|3551.47
#2024-10-29|3533.93
#2024-10-30|3538.22
#2024-10-31|3474.97
#2024-11-01|3469.87
#2024-11-04|3464.20
#2024-11-05|3497.13
#2024-11-06|3615.38
#2024-11-07|3592.11
#2024-11-08|3626.49
#2024-11-11|3636.34
#2024-11-12|3650.95
#2024-11-13|3652.41
#2024-11-14|3633.65
#2024-11-15|3644.11
#2024-11-18|3656.30
#2024-11-19|3628.41
#2024-11-20|3639.51
#2024-11-21|3697.88
#2024-11-22|3724.47
#2024-11-25|3737.89
#2024-11-26|3763.12
#2024-11-27|3775.55
#2024-11-28|3776.70
#2024-11-29|3774.80
#2024-12-02|3742.69
#2024-12-03|3714.27
#2024-12-04|3704.85
#2024-12-05|3711.99
#2024-12-06|3676.88
#2024-12-09|3598.31
#2024-12-10|3546.07
#2024-12-11|3541.32
#2024-12-12|3530.82
#2024-12-13|3551.82
#2024-12-16|3541.04
#2024-12-17|3506.33
#2024-12-18|3425.67
#2024-12-19|3441.56
#2024-12-20|3478.46
#2024-12-23|3488.77
#2024-12-24|3514.68
#2024-12-25|3514.68
#2024-12-26|3521.80
#2024-12-27|3504.60
#2024-12-30|3482.39
#2024-12-31|3491.53
#2025-01-01|3491.53
#2025-01-02|3469.46
#2025-01-03|3481.48
#2025-01-06|3446.62
#2025-01-07|3461.71
#2025-01-08|3473.63
#2025-01-09|3472.37
#2025-01-10|3396.38
#2025-01-13|3416.30
#2025-01-14|3470.58
#2025-01-15|3506.49
#2025-01-16|3551.53
#2025-01-17|3539.45
#2025-01-20|3540.96
#2025-01-21|3545.68
#2025-01-22|3525.36
#2025-01-23|3512.67
#2025-01-24|3521.48
#2025-01-27|3598.07
#2025-01-28|3566.22
#2025-01-29|3564.73
#2025-01-30|3588.80
#2025-01-31|3553.18
#2025-02-03|3556.36
#2025-02-04|3567.85
#2025-02-05|3595.07
#2025-02-06|3616.01
#2025-02-07|3612.46
#2025-02-10|3587.99
#2025-02-11|3595.02
#2025-02-12|3591.20
#2025-02-13|3620.68
#2025-02-14|3592.82
#2025-02-17|3592.09
#2025-02-18|3619.01
#2025-02-19|3630.87
#2025-02-20|3626.03
#2025-02-21|3593.60
#2025-02-24|3645.63
#2025-02-25|3691.52
#2025-02-26|3667.44
#2025-02-27|3725.98
#2025-02-28|3786.43
#2025-03-03|3803.49
#2025-03-04|3729.22
#2025-03-05|3760.65
#2025-03-06|3741.06
#2025-03-07|3733.26
#2025-03-10|3698.40
#2025-03-11|3684.82
#2025-03-12|3664.93
#2025-03-13|3669.12
#2025-03-14|3739.87
#2025-03-17|3791.60
#2025-03-18|3753.68
#2025-03-19|3750.10
#2025-03-20|3759.79
#2025-03-21|3735.85
#2025-03-24|3786.72
#2025-03-25|3796.89
#2025-03-26|3809.86
#2025-03-27|3830.82
#2025-03-28|3808.92
#2025-03-31|3855.87
#2025-04-01|3872.29
#2025-04-02|3878.84
#2025-04-03|3831.24
#2025-04-04|3548.26
#2025-04-07|3468.30
#2025-04-08|3472.45
#2025-04-09|3640.97
#2025-04-10|3600.69
#2025-04-11|3650.20
#2025-04-14|3711.89
#2025-04-15|3687.36
#2025-04-16|3668.17
#2025-04-17|3639.20
#2025-04-18|3639.20
#2025-04-21|3549.86
#2025-04-22|3665.03
#2025-04-23|3672.83
#2025-04-24|3680.82
#2025-04-25|3630.50
#2025-04-28|3663.96
#2025-04-29|3691.59
#2025-04-30|3711.19
#2025-05-01|3674.31
#2025-05-02|3755.15
#2025-05-05|3749.97
#2025-05-06|3760.54
#2025-05-07|3777.49
#2025-05-08|3767.24
#2025-05-09|3762.53
#2025-05-12|3763.25
#2025-05-13|3752.26
#2025-05-14|3715.27
#2025-05-15|3782.43
#2025-05-16|3824.74
#2025-05-19|3838.13
#2025-05-20|3818.67
#2025-05-21|3769.01
#2025-05-22|3743.54
#2025-05-23|3751.62
#2025-05-26|3756.39
#2025-05-27|3811.01
#2025-05-28|3778.98
#2025-05-29|3809.18
#2025-05-30|3850.14
#2025-06-02|3874.82
#2025-06-03|3863.89
#2025-06-04|3819.60
#2025-06-05|3803.69
#2025-06-06|3829.64
#2025-06-09|3752.82
#2025-06-10|3709.86
#2025-06-11|3694.05
#2025-06-12|3748.97
#2025-06-13|3718.78
#2025-06-16|3731.09
#2025-06-17|3708.42
#2025-06-18|3693.22
#2025-06-19|3691.60
#2025-06-20|3714.50
#2025-06-23|3766.37
#2025-06-24|3766.71
#2025-06-25|3702.37
#2025-06-26|3733.60
#2025-06-27|3746.39
#2025-06-30|3782.39
#2025-07-01|3779.17
#2025-07-02|3693.74
#2025-07-03|3737.28
#2025-07-04|3737.04
#2025-07-07|3689.84
#2025-07-08|3680.76
#2025-07-09|3670.21
#2025-07-10|3672.01
#2025-07-11|3642.87
#2025-07-14|3675.31
#2025-07-15|3609.54
#2025-07-16|3633.59
#2025-07-17|3646.07
#2025-07-18|3654.90
#2025-07-21|3621.81
#2025-07-22|3665.81
#2025-07-23|3658.72
#2025-07-24|3644.39
#2025-07-25|3677.93
#2025-07-28|3623.46
#2025-07-29|3601.97
#2025-07-30|3558.57
#2025-07-31|3572.26
#2025-08-01|3539.79
#2025-08-04|3568.08
#2025-08-05|3586.38
#2025-08-06|3629.22
#2025-08-07|3595.95
#2025-08-08|3606.67
#2025-08-11|3601.46
#2025-08-12|3608.13
#2025-08-13|3667.77
#2025-08-14|3666.50
#2025-08-15|3644.41
#2025-08-18|3644.28
#2025-08-19|3685.20
#2025-08-20|3716.86
#2025-08-21|3710.95
#2025-08-22|3725.46
#2025-08-25|3678.17
#2025-08-26|3673.26
#2025-08-27|3676.77
#2025-08-28|3676.95
#2025-08-29|3688.69
#2025-09-01|3687.87
#2025-09-02|3678.77
#2025-09-03|3697.26
#2025-09-04|3716.35
#2025-09-05|3667.41
#2025-09-08|3667.73
#2025-09-09|3656.14
#2025-09-10|3648.74
#2025-09-11|3714.97
#2025-09-12|3702.60
#2025-09-15|3653.37
#2025-09-16|3612.75
#2025-09-17|3626.00
#2025-09-18|3642.30
#2025-09-19|3650.41
#2025-09-22|3645.66
#2025-09-23|3649.76
#2025-09-24|3662.11
#2025-09-25|3649.65
#2025-09-26|3683.16
#2025-09-29|3685.17
#2025-09-30|3718.67
#2025-10-01|3703.49
#2025-10-02|3703.93
#2025-10-03|3742.17
#2025-10-06|3740.59
#2025-10-07|3763.35
#2025-10-08|3759.94
#2025-10-09|3724.05
#2025-10-10|3698.36
#2025-10-13|3687.90
#2025-10-14|3740.66
#2025-10-15|3655.62
#2025-10-16|3525.38
#2025-10-17|3542.49
#2025-10-20|3539.87
#2025-10-21|3553.24
#2025-10-22|3572.21
#2025-10-23|3579.10
#2025-10-24|3569.71
#2025-10-27|3572.90
#2025-10-28|3511.44
#2025-10-29|3483.98
#2025-10-30|3495.27
#2025-10-31|3487.25
#2025-11-03|3467.81
#2025-11-04|3536.68
#2025-11-05|3524.48
#2025-11-06|3516.38
#2025-11-07|3570.75
#2025-11-10|3581.07
#2025-11-11|3606.45
#2025-11-12|3648.77
#2025-11-13|3656.28
#2025-11-14|3655.26
#2025-11-17|3626.93
#2025-11-18|3629.22
#2025-11-19|3598.25
#2025-11-20|3615.01
#2025-11-21|3651.59
#2025-11-24|3639.38
#2025-11-25|3675.97
#2025-11-26|3680.51
#2025-11-27|3680.43
#2025-11-28|3682.16
#2025-12-01|3657.65
#2025-12-02|3639.81
#2025-12-03|3637.32
#2025-12-04|3637.09
#2025-12-05|3611.76
#2025-12-08|3607.37
#2025-12-09|3627.38
#2025-12-10|3638.55
#2025-12-11|3719.67
#2025-12-12|3755.71
#2025-12-15|3793.87
#2025-12-16|3765.56
#2025-12-17|3762.21
#2025-12-18|3765.70
#2025-12-19|3762.08
#2025-12-22|3787.73
#2025-12-23|3795.02
#2025-12-24|3801.81
#2025-12-25|3801.81
#2025-12-26|3793.07
#2025-12-29|3803.23
#2025-12-30|3803.37
#2025-12-31|3775.53
#2026-01-01|3775.53
#2026-01-02|3745.41
#2026-01-05|3792.59
#2026-01-06|3767.85
#2026-01-07|3728.79
#2026-01-08|3774.13
#2026-01-09|3756.84
#2026-01-12|3742.79
#2026-01-13|3654.06
#2026-01-14|3680.97
#2026-01-15|3673.29
#2026-01-16|3641.96
#2026-01-19|3640.20
#2026-01-20|3625.45
#2026-01-21|3627.12
#2026-01-22|3627.60
#2026-01-23|3620.25
#2026-01-26|3652.65
#2026-01-27|3614.18
#2026-01-28|3627.57
#2026-01-29|3664.61
#2026-01-30|3683.55
#2026-02-02|3683.21
#2026-02-03|3680.09
#2026-02-04|3738.08
#2026-02-05|3752.39
#2026-02-06|3747.29
#2026-02-09|3654.71
#2026-02-10|3683.69
#2026-02-11|3684.05
#2026-02-12|3684.94
#2026-02-13|3673.91
#2026-02-16|3674.19
#2026-02-17|3718.58
#2026-02-18|3699.64
#2026-02-19|3675.89
#2026-02-20|3701.70
#2026-02-23|3666.43
#2026-02-24|3684.06
#2026-02-25|3692.59
#2026-02-26|3740.76
#2026-02-27|3741.52
#2026-03-02|3751.11
#2026-03-03|3715.83
#2026-03-04|3712.53
#2026-03-05|3691.80
#2026-03-06|3659.59
#2026-03-09|3611.17
#2026-03-10|3602.98
#2026-03-11|3567.69
#2026-03-12|3564.37
#2026-03-13|3566.32
#2026-03-16|3599.31
#2026-03-17|3603.30
#2026-03-18|3561.53
#2026-03-19|3526.29
#2026-03-20|3543.58
#2026-03-23|3569.37
#2026-03-24|3564.41
#2026-03-25|3553.99
#2026-03-26|3555.38
#2026-03-27|3486.13
#2026-03-30|3541.10
#2026-03-31|3565.57
#2026-04-01|3554.74
#2026-04-02|3579.87