Table Data - Nasdaq N America Financials Large Mid Cap Net Total Return Index
| Title | Nasdaq N America Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA30LMN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:53 PM CDT |
| Notes | For more information about this series, see: NQNA30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 629.11 |
| 2001-04-02 | 630.48 |
| 2001-04-03 | 610.27 |
| 2001-04-04 | 596.38 |
| 2001-04-05 | 620.02 |
| 2001-04-06 | 603.59 |
| 2001-04-09 | 605.38 |
| 2001-04-10 | 622.09 |
| 2001-04-11 | 626.44 |
| 2001-04-12 | 632.19 |
| 2001-04-13 | . |
| 2001-04-16 | 627.69 |
| 2001-04-17 | 631.71 |
| 2001-04-18 | 658.54 |
| 2001-04-19 | 661.25 |
| 2001-04-20 | 651.32 |
| 2001-04-23 | 642.79 |
| 2001-04-24 | 638.35 |
| 2001-04-25 | 642.96 |
| 2001-04-26 | 647.09 |
| 2001-04-27 | 660.95 |
| 2001-04-30 | 651.57 |
| 2001-05-01 | 657.92 |
| 2001-05-02 | 662.50 |
| 2001-05-03 | 660.96 |
| 2001-05-04 | 669.02 |
| 2001-05-07 | 664.93 |
| 2001-05-08 | 659.75 |
| 2001-05-09 | 658.36 |
| 2001-05-10 | 660.17 |
| 2001-05-11 | 653.44 |
| 2001-05-14 | 658.24 |
| 2001-05-15 | 662.62 |
| 2001-05-16 | 679.11 |
| 2001-05-17 | 676.26 |
| 2001-05-18 | 675.42 |
| 2001-05-21 | 684.89 |
| 2001-05-22 | 692.24 |
| 2001-05-23 | 685.43 |
| 2001-05-24 | 689.36 |
| 2001-05-25 | 682.45 |
| 2001-05-28 | . |
| 2001-05-29 | 681.12 |
| 2001-05-30 | 674.75 |
| 2001-05-31 | 679.12 |
| 2001-06-01 | 679.01 |
| 2001-06-04 | 684.99 |
| 2001-06-05 | 689.97 |
| 2001-06-06 | 683.73 |
| 2001-06-07 | 682.19 |
| 2001-06-08 | 676.36 |
| 2001-06-11 | 672.91 |
| 2001-06-12 | 671.65 |
| 2001-06-13 | 668.73 |
| 2001-06-14 | 657.59 |
| 2001-06-15 | 658.75 |
| 2001-06-18 | 660.59 |
| 2001-06-19 | 666.42 |
| 2001-06-20 | 670.98 |
| 2001-06-21 | 691.04 |
| 2001-06-22 | 686.92 |
| 2001-06-25 | 680.40 |
| 2001-06-26 | 674.98 |
| 2001-06-27 | 672.98 |
| 2001-06-28 | 680.52 |
| 2001-06-29 | 679.79 |
| 2001-07-02 | 685.95 |
| 2001-07-03 | 685.66 |
| 2001-07-04 | . |
| 2001-07-05 | 680.17 |
| 2001-07-06 | 667.34 |
| 2001-07-09 | 668.49 |
| 2001-07-10 | 655.71 |
| 2001-07-11 | 651.68 |
| 2001-07-12 | 664.89 |
| 2001-07-13 | 670.41 |
| 2001-07-16 | 663.30 |
| 2001-07-17 | 672.79 |
| 2001-07-18 | 672.68 |
| 2001-07-19 | 666.38 |
| 2001-07-20 | 662.46 |
| 2001-07-23 | 658.37 |
| 2001-07-24 | 652.99 |
| 2001-07-25 | 656.05 |
| 2001-07-26 | 661.27 |
| 2001-07-27 | 665.43 |
| 2001-07-30 | 664.42 |
| 2001-07-31 | 669.94 |
| 2001-08-01 | 674.48 |
| 2001-08-02 | 674.77 |
| 2001-08-03 | 674.20 |
| 2001-08-06 | 669.50 |
| 2001-08-07 | 672.97 |
| 2001-08-08 | 665.74 |
| 2001-08-09 | 664.29 |
| 2001-08-10 | 665.08 |
| 2001-08-13 | 665.65 |
| 2001-08-14 | 664.39 |
| 2001-08-15 | 663.74 |
| 2001-08-16 | 661.51 |
| 2001-08-17 | 651.51 |
| 2001-08-20 | 657.44 |
| 2001-08-21 | 652.40 |
| 2001-08-22 | 656.56 |
| 2001-08-23 | 654.83 |
| 2001-08-24 | 658.10 |
| 2001-08-27 | 653.49 |
| 2001-08-28 | 645.97 |
| 2001-08-29 | 639.45 |
| 2001-08-30 | 634.77 |
| 2001-08-31 | 637.30 |
| 2001-09-03 | . |
| 2001-09-04 | 634.99 |
| 2001-09-05 | 628.32 |
| 2001-09-06 | 617.46 |
| 2001-09-07 | 604.27 |
| 2001-09-10 | 605.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 570.13 |
| 2001-09-18 | 566.05 |
| 2001-09-19 | 555.93 |
| 2001-09-20 | 536.20 |
| 2001-09-21 | 529.25 |
| 2001-09-24 | 557.33 |
| 2001-09-25 | 564.67 |
| 2001-09-26 | 569.07 |
| 2001-09-27 | 578.11 |
| 2001-09-28 | 593.08 |
| 2001-10-01 | 592.08 |
| 2001-10-02 | 598.88 |
| 2001-10-03 | 611.44 |
| 2001-10-04 | 605.42 |
| 2001-10-05 | 590.71 |
| 2001-10-08 | 577.64 |
| 2001-10-09 | 582.27 |
| 2001-10-10 | 593.33 |
| 2001-10-11 | 601.93 |
| 2001-10-12 | 593.06 |
| 2001-10-15 | 597.09 |
| 2001-10-16 | 603.45 |
| 2001-10-17 | 599.42 |
| 2001-10-18 | 594.01 |
| 2001-10-19 | 587.56 |
| 2001-10-22 | 600.34 |
| 2001-10-23 | 599.77 |
| 2001-10-24 | 599.93 |
| 2001-10-25 | 607.76 |
| 2001-10-26 | 610.18 |
| 2001-10-29 | 594.76 |
| 2001-10-30 | 589.07 |
| 2001-10-31 | 583.68 |
| 2001-11-01 | 594.99 |
| 2001-11-02 | 599.79 |
| 2001-11-05 | 608.57 |
| 2001-11-06 | 618.19 |
| 2001-11-07 | 619.59 |
| 2001-11-08 | 620.10 |
| 2001-11-09 | 616.92 |
| 2001-11-12 | 615.46 |
| 2001-11-13 | 626.91 |
| 2001-11-14 | 630.63 |
| 2001-11-15 | 629.21 |
| 2001-11-16 | 623.44 |
| 2001-11-19 | 631.86 |
| 2001-11-20 | 628.63 |
| 2001-11-21 | 624.71 |
| 2001-11-22 | . |
| 2001-11-23 | 634.72 |
| 2001-11-26 | 639.03 |
| 2001-11-27 | 637.77 |
| 2001-11-28 | 623.61 |
| 2001-11-29 | 631.25 |
| 2001-11-30 | 626.81 |
| 2001-12-03 | 618.17 |
| 2001-12-04 | 625.95 |
| 2001-12-05 | 637.44 |
| 2001-12-06 | 642.14 |
| 2001-12-07 | 640.28 |
| 2001-12-10 | 629.86 |
| 2001-12-11 | 631.66 |
| 2001-12-12 | 630.77 |
| 2001-12-13 | 621.99 |
| 2001-12-14 | 619.64 |
| 2001-12-17 | 625.76 |
| 2001-12-18 | 631.66 |
| 2001-12-19 | 640.46 |
| 2001-12-20 | 637.38 |
| 2001-12-21 | 634.87 |
| 2001-12-24 | 634.24 |
| 2001-12-25 | . |
| 2001-12-26 | 636.39 |
| 2001-12-27 | 641.26 |
| 2001-12-28 | 647.08 |
| 2001-12-31 | 643.42 |
| 2002-01-01 | . |
| 2002-01-02 | 641.22 |
| 2002-01-03 | 645.37 |
| 2002-01-04 | 654.69 |
| 2002-01-07 | 651.61 |
| 2002-01-08 | 643.20 |
| 2002-01-09 | 645.84 |
| 2002-01-10 | 647.95 |
| 2002-01-11 | 642.87 |
| 2002-01-14 | 636.64 |
| 2002-01-15 | 646.59 |
| 2002-01-16 | 639.19 |
| 2002-01-17 | 644.75 |
| 2002-01-18 | 642.15 |
| 2002-01-21 | . |
| 2002-01-22 | 640.99 |
| 2002-01-23 | 641.30 |
| 2002-01-24 | 645.39 |
| 2002-01-25 | 647.00 |
| 2002-01-28 | 642.56 |
| 2002-01-29 | 617.65 |
| 2002-01-30 | 623.46 |
| 2002-01-31 | 634.19 |
| 2002-02-01 | 627.64 |
| 2002-02-04 | 609.19 |
| 2002-02-05 | 605.83 |
| 2002-02-06 | 601.24 |
| 2002-02-07 | 603.97 |
| 2002-02-08 | 618.23 |
| 2002-02-11 | 623.56 |
| 2002-02-12 | 620.07 |
| 2002-02-13 | 628.78 |
| 2002-02-14 | 630.67 |
| 2002-02-15 | 620.15 |
| 2002-02-18 | . |
| 2002-02-19 | 605.46 |
| 2002-02-20 | 613.93 |
| 2002-02-21 | 606.17 |
| 2002-02-22 | 606.08 |
| 2002-02-25 | 619.28 |
| 2002-02-26 | 621.82 |
| 2002-02-27 | 626.02 |
| 2002-02-28 | 629.12 |
| 2002-03-01 | 636.81 |
| 2002-03-04 | 656.51 |
| 2002-03-05 | 657.14 |
| 2002-03-06 | 666.47 |
| 2002-03-07 | 661.72 |
| 2002-03-08 | 665.11 |
| 2002-03-11 | 667.55 |
| 2002-03-12 | 668.62 |
| 2002-03-13 | 663.48 |
| 2002-03-14 | 665.69 |
| 2002-03-15 | 676.98 |
| 2002-03-18 | 674.44 |
| 2002-03-19 | 678.61 |
| 2002-03-20 | 668.97 |
| 2002-03-21 | 667.97 |
| 2002-03-22 | 669.35 |
| 2002-03-25 | 659.09 |
| 2002-03-26 | 664.99 |
| 2002-03-27 | 671.92 |
| 2002-03-28 | 670.23 |
| 2002-03-29 | . |
| 2002-04-01 | 666.18 |
| 2002-04-02 | 668.47 |
| 2002-04-03 | 662.20 |
| 2002-04-04 | 664.31 |
| 2002-04-05 | 668.09 |
| 2002-04-08 | 669.92 |
| 2002-04-09 | 673.98 |
| 2002-04-10 | 676.94 |
| 2002-04-11 | 661.74 |
| 2002-04-12 | 668.91 |
| 2002-04-15 | 661.09 |
| 2002-04-16 | 673.46 |
| 2002-04-17 | 676.03 |
| 2002-04-18 | 673.56 |
| 2002-04-19 | 674.50 |
| 2002-04-22 | 665.42 |
| 2002-04-23 | 661.33 |
| 2002-04-24 | 658.20 |
| 2002-04-25 | 652.69 |
| 2002-04-26 | 648.98 |
| 2002-04-29 | 645.03 |
| 2002-04-30 | 654.08 |
| 2002-05-01 | 657.66 |
| 2002-05-02 | 664.35 |
| 2002-05-03 | 659.84 |
| 2002-05-06 | 646.26 |
| 2002-05-07 | 643.92 |
| 2002-05-08 | 661.68 |
| 2002-05-09 | 655.54 |
| 2002-05-10 | 647.70 |
| 2002-05-13 | 657.45 |
| 2002-05-14 | 667.31 |
| 2002-05-15 | 666.07 |
| 2002-05-16 | 671.22 |
| 2002-05-17 | 674.64 |
| 2002-05-20 | 664.37 |
| 2002-05-21 | 660.45 |
| 2002-05-22 | 658.83 |
| 2002-05-23 | 666.55 |
| 2002-05-24 | 662.46 |
| 2002-05-27 | . |
| 2002-05-28 | 656.75 |
| 2002-05-29 | 656.16 |
| 2002-05-30 | 653.39 |
| 2002-05-31 | 655.79 |
| 2002-06-03 | 643.35 |
| 2002-06-04 | 639.51 |
| 2002-06-05 | 644.10 |
| 2002-06-06 | 634.16 |
| 2002-06-07 | 634.22 |
| 2002-06-10 | 636.87 |
| 2002-06-11 | 625.25 |
| 2002-06-12 | 627.36 |
| 2002-06-13 | 615.81 |
| 2002-06-14 | 619.70 |
| 2002-06-17 | 644.08 |
| 2002-06-18 | 645.21 |
| 2002-06-19 | 637.61 |
| 2002-06-20 | 629.31 |
| 2002-06-21 | 623.55 |
| 2002-06-24 | 622.38 |
| 2002-06-25 | 618.24 |
| 2002-06-26 | 606.73 |
| 2002-06-27 | 619.85 |
| 2002-06-28 | 624.49 |
| 2002-07-01 | 615.28 |
| 2002-07-02 | 604.75 |
| 2002-07-03 | 598.73 |
| 2002-07-04 | . |
| 2002-07-05 | 619.52 |
| 2002-07-08 | 617.43 |
| 2002-07-09 | 604.12 |
| 2002-07-10 | 586.75 |
| 2002-07-11 | 589.71 |
| 2002-07-12 | 585.23 |
| 2002-07-15 | 580.83 |
| 2002-07-16 | 573.40 |
| 2002-07-17 | 570.09 |
| 2002-07-18 | 553.63 |
| 2002-07-19 | 542.78 |
| 2002-07-22 | 522.65 |
| 2002-07-23 | 494.75 |
| 2002-07-24 | 520.84 |
| 2002-07-25 | 520.90 |
| 2002-07-26 | 534.66 |
| 2002-07-29 | 568.45 |
| 2002-07-30 | 570.79 |
| 2002-07-31 | 577.48 |
| 2002-08-01 | 565.90 |
| 2002-08-02 | 552.35 |
| 2002-08-05 | 532.31 |
| 2002-08-06 | 548.15 |
| 2002-08-07 | 556.27 |
| 2002-08-08 | 580.38 |
| 2002-08-09 | 585.71 |
| 2002-08-12 | 581.24 |
| 2002-08-13 | 569.43 |
| 2002-08-14 | 587.88 |
| 2002-08-15 | 594.31 |
| 2002-08-16 | 590.79 |
| 2002-08-19 | 604.44 |
| 2002-08-20 | 596.61 |
| 2002-08-21 | 599.37 |
| 2002-08-22 | 606.56 |
| 2002-08-23 | 595.59 |
| 2002-08-26 | 603.06 |
| 2002-08-27 | 598.05 |
| 2002-08-28 | 587.51 |
| 2002-08-29 | 589.13 |
| 2002-08-30 | 590.17 |
| 2002-09-02 | . |
| 2002-09-03 | 564.38 |
| 2002-09-04 | 573.32 |
| 2002-09-05 | 565.86 |
| 2002-09-06 | 573.89 |
| 2002-09-09 | 581.09 |
| 2002-09-10 | 577.91 |
| 2002-09-11 | 575.84 |
| 2002-09-12 | 561.76 |
| 2002-09-13 | 565.18 |
| 2002-09-16 | 565.26 |
| 2002-09-17 | 556.68 |
| 2002-09-18 | 549.78 |
| 2002-09-19 | 531.58 |
| 2002-09-20 | 530.80 |
| 2002-09-23 | 528.18 |
| 2002-09-24 | 519.29 |
| 2002-09-25 | 530.35 |
| 2002-09-26 | 544.81 |
| 2002-09-27 | 531.44 |
| 2002-09-30 | 531.67 |
| 2002-10-01 | 549.50 |
| 2002-10-02 | 529.28 |
| 2002-10-03 | 510.00 |
| 2002-10-04 | 496.28 |
| 2002-10-07 | 481.19 |
| 2002-10-08 | 497.45 |
| 2002-10-09 | 477.48 |
| 2002-10-10 | 501.03 |
| 2002-10-11 | 524.69 |
| 2002-10-14 | 526.28 |
| 2002-10-15 | 560.91 |
| 2002-10-16 | 552.66 |
| 2002-10-17 | 569.62 |
| 2002-10-18 | 569.38 |
| 2002-10-21 | 576.51 |
| 2002-10-22 | 570.80 |
| 2002-10-23 | 571.38 |
| 2002-10-24 | 564.68 |
| 2002-10-25 | 575.60 |
| 2002-10-28 | 574.31 |
| 2002-10-29 | 568.48 |
| 2002-10-30 | 572.44 |
| 2002-10-31 | 569.26 |
| 2002-11-01 | 576.90 |
| 2002-11-04 | 581.56 |
| 2002-11-05 | 583.19 |
| 2002-11-06 | 583.00 |
| 2002-11-07 | 566.17 |
| 2002-11-08 | 563.55 |
| 2002-11-11 | 556.45 |
| 2002-11-12 | 561.89 |
| 2002-11-13 | 559.37 |
| 2002-11-14 | 574.48 |
| 2002-11-15 | 580.32 |
| 2002-11-18 | 571.02 |
| 2002-11-19 | 572.84 |
| 2002-11-20 | 584.71 |
| 2002-11-21 | 596.15 |
| 2002-11-22 | 594.68 |
| 2002-11-25 | 593.38 |
| 2002-11-26 | 578.93 |
| 2002-11-27 | 594.22 |
| 2002-11-28 | . |
| 2002-11-29 | 592.13 |
| 2002-12-02 | 591.84 |
| 2002-12-03 | 585.12 |
| 2002-12-04 | 583.82 |
| 2002-12-05 | 574.88 |
| 2002-12-06 | 578.40 |
| 2002-12-09 | 567.63 |
| 2002-12-10 | 577.51 |
| 2002-12-11 | 577.78 |
| 2002-12-12 | 575.86 |
| 2002-12-13 | 568.89 |
| 2002-12-16 | 582.92 |
| 2002-12-17 | 579.33 |
| 2002-12-18 | 571.43 |
| 2002-12-19 | 567.69 |
| 2002-12-20 | 577.83 |
| 2002-12-23 | 577.24 |
| 2002-12-24 | 573.19 |
| 2002-12-25 | . |
| 2002-12-26 | 573.17 |
| 2002-12-27 | 563.25 |
| 2002-12-30 | 566.98 |
| 2002-12-31 | 566.09 |
| 2003-01-01 | . |
| 2003-01-02 | 582.81 |
| 2003-01-03 | 582.93 |
| 2003-01-06 | 598.24 |
| 2003-01-07 | 593.55 |
| 2003-01-08 | 586.38 |
| 2003-01-09 | 596.34 |
| 2003-01-10 | 595.63 |
| 2003-01-13 | 596.41 |
| 2003-01-14 | 600.71 |
| 2003-01-15 | 592.76 |
| 2003-01-16 | 588.09 |
| 2003-01-17 | 585.07 |
| 2003-01-20 | . |
| 2003-01-21 | 575.57 |
| 2003-01-22 | 569.26 |
| 2003-01-23 | 575.42 |
| 2003-01-24 | 557.47 |
| 2003-01-27 | 550.47 |
| 2003-01-28 | 555.45 |
| 2003-01-29 | 556.53 |
| 2003-01-30 | 546.59 |
| 2003-01-31 | 554.14 |
| 2003-02-03 | 557.42 |
| 2003-02-04 | 545.26 |
| 2003-02-05 | 541.87 |
| 2003-02-06 | 534.56 |
| 2003-02-07 | 529.54 |
| 2003-02-10 | 531.85 |
| 2003-02-11 | 526.82 |
| 2003-02-12 | 521.11 |
| 2003-02-13 | 523.83 |
| 2003-02-14 | 532.60 |
| 2003-02-17 | . |
| 2003-02-18 | 541.83 |
| 2003-02-19 | 539.99 |
| 2003-02-20 | 536.68 |
| 2003-02-21 | 542.67 |
| 2003-02-24 | 532.52 |
| 2003-02-25 | 536.33 |
| 2003-02-26 | 529.64 |
| 2003-02-27 | 538.10 |
| 2003-02-28 | 538.85 |
| 2003-03-03 | 535.84 |
| 2003-03-04 | 529.42 |
| 2003-03-05 | 535.06 |
| 2003-03-06 | 528.59 |
| 2003-03-07 | 534.18 |
| 2003-03-10 | 519.15 |
| 2003-03-11 | 511.42 |
| 2003-03-12 | 509.58 |
| 2003-03-13 | 528.32 |
| 2003-03-14 | 529.99 |
| 2003-03-17 | 547.31 |
| 2003-03-18 | 548.33 |
| 2003-03-19 | 555.27 |
| 2003-03-20 | 557.78 |
| 2003-03-21 | 569.86 |
| 2003-03-24 | 551.64 |
| 2003-03-25 | 555.03 |
| 2003-03-26 | 552.66 |
| 2003-03-27 | 550.14 |
| 2003-03-28 | 548.25 |
| 2003-03-31 | 538.37 |
| 2003-04-01 | 548.88 |
| 2003-04-02 | 564.41 |
| 2003-04-03 | 559.79 |
| 2003-04-04 | 565.11 |
| 2003-04-07 | 566.17 |
| 2003-04-08 | 567.76 |
| 2003-04-09 | 561.29 |
| 2003-04-10 | 565.20 |
| 2003-04-11 | 565.67 |
| 2003-04-14 | 576.93 |
| 2003-04-15 | 585.21 |
| 2003-04-16 | 579.13 |
| 2003-04-17 | 586.99 |
| 2003-04-18 | . |
| 2003-04-21 | 586.75 |
| 2003-04-22 | 602.10 |
| 2003-04-23 | 606.98 |
| 2003-04-24 | 595.15 |
| 2003-04-25 | 588.34 |
| 2003-04-28 | 597.17 |
| 2003-04-29 | 597.38 |
| 2003-04-30 | 599.95 |
| 2003-05-01 | 600.54 |
| 2003-05-02 | 609.14 |
| 2003-05-05 | 608.45 |
| 2003-05-06 | 613.62 |
| 2003-05-07 | 611.30 |
| 2003-05-08 | 602.56 |
| 2003-05-09 | 607.42 |
| 2003-05-12 | 615.22 |
| 2003-05-13 | 613.45 |
| 2003-05-14 | 613.04 |
| 2003-05-15 | 618.12 |
| 2003-05-16 | 619.18 |
| 2003-05-19 | 606.48 |
| 2003-05-20 | 606.94 |
| 2003-05-21 | 609.26 |
| 2003-05-22 | 609.61 |
| 2003-05-23 | 611.27 |
| 2003-05-26 | . |
| 2003-05-27 | 622.37 |
| 2003-05-28 | 625.59 |
| 2003-05-29 | 621.81 |
| 2003-05-30 | 632.60 |
| 2003-06-02 | 638.54 |
| 2003-06-03 | 639.98 |
| 2003-06-04 | 650.57 |
| 2003-06-05 | 654.65 |
| 2003-06-06 | 654.16 |
| 2003-06-09 | 643.36 |
| 2003-06-10 | 649.65 |
| 2003-06-11 | 660.32 |
| 2003-06-12 | 660.38 |
| 2003-06-13 | 657.56 |
| 2003-06-16 | 671.36 |
| 2003-06-17 | 670.19 |
| 2003-06-18 | 664.54 |
| 2003-06-19 | 650.97 |
| 2003-06-20 | 652.25 |
| 2003-06-23 | 642.50 |
| 2003-06-24 | 645.88 |
| 2003-06-25 | 643.23 |
| 2003-06-26 | 648.82 |
| 2003-06-27 | 644.51 |
| 2003-06-30 | 641.52 |
| 2003-07-01 | 648.97 |
| 2003-07-02 | 655.67 |
| 2003-07-03 | 652.75 |
| 2003-07-04 | . |
| 2003-07-07 | 664.22 |
| 2003-07-08 | 667.45 |
| 2003-07-09 | 666.24 |
| 2003-07-10 | 657.43 |
| 2003-07-11 | 664.85 |
| 2003-07-14 | 677.63 |
| 2003-07-15 | 675.71 |
| 2003-07-16 | 671.06 |
| 2003-07-17 | 661.54 |
| 2003-07-18 | 669.16 |
| 2003-07-21 | 662.71 |
| 2003-07-22 | 668.20 |
| 2003-07-23 | 667.15 |
| 2003-07-24 | 666.07 |
| 2003-07-25 | 678.25 |
| 2003-07-28 | 676.17 |
| 2003-07-29 | 672.28 |
| 2003-07-30 | 670.71 |
| 2003-07-31 | 670.52 |
| 2003-08-01 | 659.20 |
| 2003-08-04 | 659.67 |
| 2003-08-05 | 650.26 |
| 2003-08-06 | 654.94 |
| 2003-08-07 | 658.67 |
| 2003-08-08 | 663.18 |
| 2003-08-11 | 663.68 |
| 2003-08-12 | 671.65 |
| 2003-08-13 | 667.36 |
| 2003-08-14 | 672.53 |
| 2003-08-15 | 670.87 |
| 2003-08-18 | 672.79 |
| 2003-08-19 | 673.80 |
| 2003-08-20 | 672.79 |
| 2003-08-21 | 671.25 |
| 2003-08-22 | 661.28 |
| 2003-08-25 | 660.44 |
| 2003-08-26 | 663.03 |
| 2003-08-27 | 660.41 |
| 2003-08-28 | 663.97 |
| 2003-08-29 | 667.83 |
| 2003-09-01 | . |
| 2003-09-02 | 675.68 |
| 2003-09-03 | 677.95 |
| 2003-09-04 | 676.35 |
| 2003-09-05 | 672.74 |
| 2003-09-08 | 676.95 |
| 2003-09-09 | 674.99 |
| 2003-09-10 | 666.68 |
| 2003-09-11 | 668.95 |
| 2003-09-12 | 670.00 |
| 2003-09-15 | 668.12 |
| 2003-09-16 | 677.24 |
| 2003-09-17 | 676.81 |
| 2003-09-18 | 691.08 |
| 2003-09-19 | 691.73 |
| 2003-09-22 | 684.62 |
| 2003-09-23 | 688.69 |
| 2003-09-24 | 678.71 |
| 2003-09-25 | 675.55 |
| 2003-09-26 | 670.72 |
| 2003-09-29 | 676.77 |
| 2003-09-30 | 671.93 |
| 2003-10-01 | 688.49 |
| 2003-10-02 | 689.79 |
| 2003-10-03 | 693.56 |
| 2003-10-06 | 698.04 |
| 2003-10-07 | 702.08 |
| 2003-10-08 | 700.37 |
| 2003-10-09 | 703.59 |
| 2003-10-10 | 703.26 |
| 2003-10-13 | 712.57 |
| 2003-10-14 | 717.46 |
| 2003-10-15 | 715.46 |
| 2003-10-16 | 717.90 |
| 2003-10-17 | 710.52 |
| 2003-10-20 | 710.66 |
| 2003-10-21 | 710.19 |
| 2003-10-22 | 701.86 |
| 2003-10-23 | 706.03 |
| 2003-10-24 | 703.47 |
| 2003-10-27 | 701.85 |
| 2003-10-28 | 710.08 |
| 2003-10-29 | 713.66 |
| 2003-10-30 | 713.88 |
| 2003-10-31 | 715.01 |
| 2003-11-03 | 723.09 |
| 2003-11-04 | 721.55 |
| 2003-11-05 | 719.48 |
| 2003-11-06 | 723.22 |
| 2003-11-07 | 718.61 |
| 2003-11-10 | 716.86 |
| 2003-11-11 | 715.56 |
| 2003-11-12 | 720.41 |
| 2003-11-13 | 719.48 |
| 2003-11-14 | 711.83 |
| 2003-11-17 | 708.82 |
| 2003-11-18 | 702.92 |
| 2003-11-19 | 705.94 |
| 2003-11-20 | 701.29 |
| 2003-11-21 | 704.79 |
| 2003-11-24 | 712.15 |
| 2003-11-25 | 715.62 |
| 2003-11-26 | 720.02 |
| 2003-11-27 | . |
| 2003-11-28 | 719.28 |
| 2003-12-01 | 727.45 |
| 2003-12-02 | 726.16 |
| 2003-12-03 | 724.80 |
| 2003-12-04 | 724.64 |
| 2003-12-05 | 719.92 |
| 2003-12-08 | 726.63 |
| 2003-12-09 | 720.91 |
| 2003-12-10 | 717.92 |
| 2003-12-11 | 723.01 |
| 2003-12-12 | 726.28 |
| 2003-12-15 | 722.27 |
| 2003-12-16 | 728.15 |
| 2003-12-17 | 727.07 |
| 2003-12-18 | 732.90 |
| 2003-12-19 | 734.49 |
| 2003-12-22 | 737.10 |
| 2003-12-23 | 738.80 |
| 2003-12-24 | 738.67 |
| 2003-12-25 | . |
| 2003-12-26 | 739.85 |
| 2003-12-29 | 747.98 |
| 2003-12-30 | 749.24 |
| 2003-12-31 | 750.30 |
| 2004-01-01 | . |
| 2004-01-02 | 747.77 |
| 2004-01-05 | 753.37 |
| 2004-01-06 | 754.70 |
| 2004-01-07 | 755.51 |
| 2004-01-08 | 757.28 |
| 2004-01-09 | 755.42 |
| 2004-01-12 | 758.07 |
| 2004-01-13 | 755.12 |
| 2004-01-14 | 760.47 |
| 2004-01-15 | 763.73 |
| 2004-01-16 | 766.19 |
| 2004-01-19 | . |
| 2004-01-20 | 767.07 |
| 2004-01-21 | 774.38 |
| 2004-01-22 | 774.27 |
| 2004-01-23 | 771.90 |
| 2004-01-26 | 780.55 |
| 2004-01-27 | 775.27 |
| 2004-01-28 | 764.40 |
| 2004-01-29 | 767.19 |
| 2004-01-30 | 770.33 |
| 2004-02-02 | 773.98 |
| 2004-02-03 | 774.38 |
| 2004-02-04 | 767.98 |
| 2004-02-05 | 767.81 |
| 2004-02-06 | 779.03 |
| 2004-02-09 | 778.53 |
| 2004-02-10 | 780.92 |
| 2004-02-11 | 790.89 |
| 2004-02-12 | 788.81 |
| 2004-02-13 | 788.31 |
| 2004-02-16 | . |
| 2004-02-17 | 794.13 |
| 2004-02-18 | 791.10 |
| 2004-02-19 | 788.59 |
| 2004-02-20 | 785.75 |
| 2004-02-23 | 785.78 |
| 2004-02-24 | 784.20 |
| 2004-02-25 | 788.02 |
| 2004-02-26 | 789.39 |
| 2004-02-27 | 791.83 |
| 2004-03-01 | 796.30 |
| 2004-03-02 | 793.08 |
| 2004-03-03 | 797.12 |
| 2004-03-04 | 799.39 |
| 2004-03-05 | 804.80 |
| 2004-03-08 | 801.69 |
| 2004-03-09 | 797.62 |
| 2004-03-10 | 786.07 |
| 2004-03-11 | 775.16 |
| 2004-03-12 | 783.82 |
| 2004-03-15 | 773.30 |
| 2004-03-16 | 779.95 |
| 2004-03-17 | 789.00 |
| 2004-03-18 | 789.73 |
| 2004-03-19 | 782.86 |
| 2004-03-22 | 773.49 |
| 2004-03-23 | 772.67 |
| 2004-03-24 | 767.10 |
| 2004-03-25 | 776.64 |
| 2004-03-26 | 776.45 |
| 2004-03-29 | 785.60 |
| 2004-03-30 | 789.68 |
| 2004-03-31 | 789.03 |
| 2004-04-01 | 796.40 |
| 2004-04-02 | 793.73 |
| 2004-04-05 | 796.29 |
| 2004-04-06 | 794.47 |
| 2004-04-07 | 791.79 |
| 2004-04-08 | 789.86 |
| 2004-04-09 | . |
| 2004-04-12 | 791.15 |
| 2004-04-13 | 776.10 |
| 2004-04-14 | 765.57 |
| 2004-04-15 | 761.78 |
| 2004-04-16 | 769.76 |
| 2004-04-19 | 767.65 |
| 2004-04-20 | 755.34 |
| 2004-04-21 | 755.52 |
| 2004-04-22 | 766.11 |
| 2004-04-23 | 763.24 |
| 2004-04-26 | 761.63 |
| 2004-04-27 | 762.72 |
| 2004-04-28 | 751.96 |
| 2004-04-29 | 749.66 |
| 2004-04-30 | 748.01 |
| 2004-05-03 | 753.08 |
| 2004-05-04 | 756.24 |
| 2004-05-05 | 756.49 |
| 2004-05-06 | 749.14 |
| 2004-05-07 | 733.02 |
| 2004-05-10 | 722.25 |
| 2004-05-11 | 727.22 |
| 2004-05-12 | 732.29 |
| 2004-05-13 | 732.56 |
| 2004-05-14 | 733.66 |
| 2004-05-17 | 726.39 |
| 2004-05-18 | 733.65 |
| 2004-05-19 | 733.85 |
| 2004-05-20 | 737.90 |
| 2004-05-21 | 740.54 |
| 2004-05-24 | 742.24 |
| 2004-05-25 | 753.28 |
| 2004-05-26 | 757.16 |
| 2004-05-27 | 760.30 |
| 2004-05-28 | 761.72 |
| 2004-05-31 | . |
| 2004-06-01 | 759.66 |
| 2004-06-02 | 764.03 |
| 2004-06-03 | 758.23 |
| 2004-06-04 | 763.48 |
| 2004-06-07 | 773.89 |
| 2004-06-08 | 773.54 |
| 2004-06-09 | 765.40 |
| 2004-06-10 | 766.54 |
| 2004-06-11 | . |
| 2004-06-14 | 756.62 |
| 2004-06-15 | 759.39 |
| 2004-06-16 | 759.41 |
| 2004-06-17 | 760.40 |
| 2004-06-18 | 761.77 |
| 2004-06-21 | 759.38 |
| 2004-06-22 | 762.76 |
| 2004-06-23 | 766.24 |
| 2004-06-24 | 766.29 |
| 2004-06-25 | 764.04 |
| 2004-06-28 | 763.77 |
| 2004-06-29 | 761.33 |
| 2004-06-30 | 764.87 |
| 2004-07-01 | 761.52 |
| 2004-07-02 | 763.94 |
| 2004-07-05 | . |
| 2004-07-06 | 759.07 |
| 2004-07-07 | 759.07 |
| 2004-07-08 | 753.27 |
| 2004-07-09 | 753.19 |
| 2004-07-12 | 757.50 |
| 2004-07-13 | 756.69 |
| 2004-07-14 | 754.54 |
| 2004-07-15 | 749.14 |
| 2004-07-16 | 747.42 |
| 2004-07-19 | 751.04 |
| 2004-07-20 | 753.35 |
| 2004-07-21 | 747.07 |
| 2004-07-22 | 746.33 |
| 2004-07-23 | 742.30 |
| 2004-07-26 | 741.14 |
| 2004-07-27 | 745.77 |
| 2004-07-28 | 746.80 |
| 2004-07-29 | 751.49 |
| 2004-07-30 | 751.06 |
| 2004-08-02 | 753.81 |
| 2004-08-03 | 752.20 |
| 2004-08-04 | 752.98 |
| 2004-08-05 | 741.18 |
| 2004-08-06 | 735.26 |
| 2004-08-09 | 734.65 |
| 2004-08-10 | 744.10 |
| 2004-08-11 | 743.64 |
| 2004-08-12 | 737.42 |
| 2004-08-13 | 737.77 |
| 2004-08-16 | 748.86 |
| 2004-08-17 | 753.15 |
| 2004-08-18 | 760.04 |
| 2004-08-19 | 758.38 |
| 2004-08-20 | 765.19 |
| 2004-08-23 | 762.57 |
| 2004-08-24 | 765.43 |
| 2004-08-25 | 771.28 |
| 2004-08-26 | 771.55 |
| 2004-08-27 | 771.93 |
| 2004-08-30 | 768.51 |
| 2004-08-31 | 773.00 |
| 2004-09-01 | 770.03 |
| 2004-09-02 | 777.12 |
| 2004-09-03 | 776.38 |
| 2004-09-06 | . |
| 2004-09-07 | 785.62 |
| 2004-09-08 | 780.67 |
| 2004-09-09 | 778.75 |
| 2004-09-10 | 781.70 |
| 2004-09-13 | 781.21 |
| 2004-09-14 | 781.73 |
| 2004-09-15 | 778.49 |
| 2004-09-16 | 784.90 |
| 2004-09-17 | 784.33 |
| 2004-09-20 | 777.60 |
| 2004-09-21 | 783.88 |
| 2004-09-22 | 773.67 |
| 2004-09-23 | 769.46 |
| 2004-09-24 | 772.78 |
| 2004-09-27 | 766.42 |
| 2004-09-28 | 770.18 |
| 2004-09-29 | 772.87 |
| 2004-09-30 | 774.76 |
| 2004-10-01 | 784.67 |
| 2004-10-04 | 785.49 |
| 2004-10-05 | 783.14 |
| 2004-10-06 | 788.00 |
| 2004-10-07 | 784.48 |
| 2004-10-08 | 783.06 |
| 2004-10-11 | 784.62 |
| 2004-10-12 | 785.56 |
| 2004-10-13 | 780.18 |
| 2004-10-14 | 765.55 |
| 2004-10-15 | 768.86 |
| 2004-10-18 | 771.94 |
| 2004-10-19 | 759.83 |
| 2004-10-20 | 756.84 |
| 2004-10-21 | 758.34 |
| 2004-10-22 | 752.73 |
| 2004-10-25 | 753.06 |
| 2004-10-26 | 769.05 |
| 2004-10-27 | 777.60 |
| 2004-10-28 | 782.73 |
| 2004-10-29 | 784.58 |
| 2004-11-01 | 786.14 |
| 2004-11-02 | 788.56 |
| 2004-11-03 | 794.92 |
| 2004-11-04 | 807.09 |
| 2004-11-05 | 804.33 |
| 2004-11-08 | 804.34 |
| 2004-11-09 | 803.43 |
| 2004-11-10 | 804.48 |
| 2004-11-11 | 811.53 |
| 2004-11-12 | 816.62 |
| 2004-11-15 | 818.80 |
| 2004-11-16 | 813.99 |
| 2004-11-17 | 815.01 |
| 2004-11-18 | 811.34 |
| 2004-11-19 | 802.63 |
| 2004-11-22 | 808.36 |
| 2004-11-23 | 810.07 |
| 2004-11-24 | 812.59 |
| 2004-11-25 | . |
| 2004-11-26 | 813.09 |
| 2004-11-29 | 810.29 |
| 2004-11-30 | 808.23 |
| 2004-12-01 | 823.13 |
| 2004-12-02 | 822.54 |
| 2004-12-03 | 821.55 |
| 2004-12-06 | 822.08 |
| 2004-12-07 | 814.14 |
| 2004-12-08 | 815.71 |
| 2004-12-09 | 818.82 |
| 2004-12-10 | 819.65 |
| 2004-12-13 | 825.30 |
| 2004-12-14 | 827.05 |
| 2004-12-15 | 831.15 |
| 2004-12-16 | 827.28 |
| 2004-12-17 | 824.06 |
| 2004-12-20 | 825.08 |
| 2004-12-21 | 833.27 |
| 2004-12-22 | 838.90 |
| 2004-12-23 | 839.01 |
| 2004-12-24 | . |
| 2004-12-27 | 836.60 |
| 2004-12-28 | 840.99 |
| 2004-12-29 | 840.48 |
| 2004-12-30 | 842.19 |
| 2004-12-31 | 842.33 |
| 2005-01-03 | 837.23 |
| 2005-01-04 | 829.36 |
| 2005-01-05 | 824.94 |
| 2005-01-06 | 827.85 |
| 2005-01-07 | 824.18 |
| 2005-01-10 | 825.54 |
| 2005-01-11 | 821.33 |
| 2005-01-12 | 820.22 |
| 2005-01-13 | 814.19 |
| 2005-01-14 | 816.34 |
| 2005-01-17 | . |
| 2005-01-18 | 827.60 |
| 2005-01-19 | 821.39 |
| 2005-01-20 | 816.15 |
| 2005-01-21 | 813.60 |
| 2005-01-24 | 814.12 |
| 2005-01-25 | 813.42 |
| 2005-01-26 | 816.69 |
| 2005-01-27 | 813.02 |
#2005-01-28| 811.16
#2005-01-31| 820.59
#2005-02-01| 828.42
#2005-02-02| 828.90
#2005-02-03| 826.39
#2005-02-04| 835.07
#2005-02-07| 835.56
#2005-02-08| 834.52
#2005-02-09| 832.21
#2005-02-10| 836.97
#2005-02-11| 842.18
#2005-02-14| 841.55
#2005-02-15| 842.82
#2005-02-16| 838.80
#2005-02-17| 834.00
#2005-02-18| 827.34
#2005-02-21| .
#2005-02-22| 815.40
#2005-02-23| 820.38
#2005-02-24| 821.59
#2005-02-25| 829.74
#2005-02-28| 824.00
#2005-03-01| 830.24
#2005-03-02| 827.91
#2005-03-03| 826.83
#2005-03-04| 837.27
#2005-03-07| 839.51
#2005-03-08| 839.10
#2005-03-09| 829.16
#2005-03-10| 832.88
#2005-03-11| 825.36
#2005-03-14| 830.89
#2005-03-15| 825.56
#2005-03-16| 818.20
#2005-03-17| 817.24
#2005-03-18| 812.92
#2005-03-21| 805.79
#2005-03-22| 793.88
#2005-03-23| 792.26
#2005-03-24| 790.05
#2005-03-25| .
#2005-03-28| 792.85
#2005-03-29| 790.58
#2005-03-30| 798.56
#2005-03-31| 798.63
#2005-04-01| 789.36
#2005-04-04| 793.40
#2005-04-05| 795.36
#2005-04-06| 798.98
#2005-04-07| 800.26
#2005-04-08| 795.10
#2005-04-11| 795.70
#2005-04-12| 804.13
#2005-04-13| 794.85
#2005-04-14| 786.21
#2005-04-15| 778.95
#2005-04-18| 783.84
#2005-04-19| 786.39
#2005-04-20| 777.05
#2005-04-21| 782.03
#2005-04-22| 778.82
#2005-04-25| 786.90
#2005-04-26| 783.36
#2005-04-27| 791.46
#2005-04-28| 785.74
#2005-04-29| 796.12
#2005-05-02| 798.41
#2005-05-03| 798.14
#2005-05-04| 811.30
#2005-05-05| 808.43
#2005-05-06| 804.98
#2005-05-09| 811.22
#2005-05-10| 802.72
#2005-05-11| 804.90
#2005-05-12| 797.81
#2005-05-13| 790.37
#2005-05-16| 801.25
#2005-05-17| 805.86
#2005-05-18| 814.41
#2005-05-19| 816.46
#2005-05-20| 816.58
#2005-05-23| 816.84
#2005-05-24| 815.15
#2005-05-25| 810.49
#2005-05-26| 814.57
#2005-05-27| 815.96
#2005-05-30| .
#2005-05-31| 815.22
#2005-06-01| 821.92
#2005-06-02| 820.33
#2005-06-03| 816.32
#2005-06-06| 819.41
#2005-06-07| 819.63
#2005-06-08| 820.89
#2005-06-09| 822.06
#2005-06-10| 820.84
#2005-06-13| 821.27
#2005-06-14| 822.66
#2005-06-15| 826.24
#2005-06-16| 828.88
#2005-06-17| 831.83
#2005-06-20| 831.91
#2005-06-21| 832.30
#2005-06-22| 834.34
#2005-06-23| 827.47
#2005-06-24| 827.55
#2005-06-27| 827.66
#2005-06-28| 834.25
#2005-06-29| 837.32
#2005-06-30| 832.49
#2005-07-01| 832.92
#2005-07-04| .
#2005-07-05| 838.74
#2005-07-06| 835.56
#2005-07-07| 837.23
#2005-07-08| 845.92
#2005-07-11| 849.85
#2005-07-12| 851.90
#2005-07-13| 853.24
#2005-07-14| 854.86
#2005-07-15| 855.96
#2005-07-18| 849.68
#2005-07-19| 851.14
#2005-07-20| 854.06
#2005-07-21| 850.55
#2005-07-22| 854.45
#2005-07-25| 852.24
#2005-07-26| 852.93
#2005-07-27| 854.44
#2005-07-28| 856.95
#2005-07-29| 850.88
#2005-08-01| 852.05
#2005-08-02| 858.75
#2005-08-03| 858.68
#2005-08-04| 852.30
#2005-08-05| 841.48
#2005-08-08| 836.72
#2005-08-09| 840.33
#2005-08-10| 841.05
#2005-08-11| 846.29
#2005-08-12| 844.85
#2005-08-15| 848.86
#2005-08-16| 845.31
#2005-08-17| 844.25
#2005-08-18| 842.66
#2005-08-19| 844.48
#2005-08-22| 846.81
#2005-08-23| 843.12
#2005-08-24| 837.23
#2005-08-25| 840.19
#2005-08-26| 833.08
#2005-08-29| 837.01
#2005-08-30| 832.84
#2005-08-31| 839.24
#2005-09-01| 843.30
#2005-09-02| 841.95
#2005-09-05| .
#2005-09-06| 851.59
#2005-09-07| 851.95
#2005-09-08| 847.97
#2005-09-09| 853.92
#2005-09-12| 853.47
#2005-09-13| 850.46
#2005-09-14| 848.04
#2005-09-15| 848.38
#2005-09-16| 858.22
#2005-09-19| 853.35
#2005-09-20| 849.88
#2005-09-21| 837.10
#2005-09-22| 839.94
#2005-09-23| 843.12
#2005-09-26| 842.36
#2005-09-27| 843.45
#2005-09-28| 840.52
#2005-09-29| 851.23
#2005-09-30| 852.24
#2005-10-03| 851.51
#2005-10-04| 842.94
#2005-10-05| 837.17
#2005-10-06| 837.19
#2005-10-07| 837.87
#2005-10-10| 833.26
#2005-10-11| 827.64
#2005-10-12| 823.33
#2005-10-13| 824.82
#2005-10-14| 832.42
#2005-10-17| 834.23
#2005-10-18| 828.66
#2005-10-19| 843.05
#2005-10-20| 835.22
#2005-10-21| 839.12
#2005-10-24| 852.48
#2005-10-25| 849.64
#2005-10-26| 851.94
#2005-10-27| 848.60
#2005-10-28| 860.93
#2005-10-31| 866.32
#2005-11-01| 863.09
#2005-11-02| 871.56
#2005-11-03| 870.74
#2005-11-04| 873.75
#2005-11-07| 879.75
#2005-11-08| 876.40
#2005-11-09| 881.72
#2005-11-10| 895.89
#2005-11-11| 899.42
#2005-11-14| 899.26
#2005-11-15| 891.94
#2005-11-16| 889.10
#2005-11-17| 899.13
#2005-11-18| 901.86
#2005-11-21| 906.32
#2005-11-22| 912.68
#2005-11-23| 920.46
#2005-11-24| .
#2005-11-25| 923.16
#2005-11-28| 918.35
#2005-11-29| 919.28
#2005-11-30| 909.20
#2005-12-01| 916.08
#2005-12-02| 917.42
#2005-12-05| 915.22
#2005-12-06| 914.49
#2005-12-07| 907.80
#2005-12-08| 906.74
#2005-12-09| 911.73
#2005-12-12| 909.37
#2005-12-13| 916.61
#2005-12-14| 919.94
#2005-12-15| 915.22
#2005-12-16| 918.06
#2005-12-19| 912.20
#2005-12-20| 913.19
#2005-12-21| 917.29
#2005-12-22| 921.02
#2005-12-23| 922.33
#2005-12-26| .
#2005-12-27| 915.96
#2005-12-28| 916.31
#2005-12-29| 914.74
#2005-12-30| 910.88
#2006-01-02| .
#2006-01-03| 926.08
#2006-01-04| 926.55
#2006-01-05| 927.38
#2006-01-06| 931.42
#2006-01-09| 934.18
#2006-01-10| 935.97
#2006-01-11| 939.28
#2006-01-12| 933.74
#2006-01-13| 933.23
#2006-01-16| .
#2006-01-17| 925.93
#2006-01-18| 922.53
#2006-01-19| 920.96
#2006-01-20| 905.60
#2006-01-23| 909.94
#2006-01-24| 911.83
#2006-01-25| 913.65
#2006-01-26| 924.96
#2006-01-27| 926.97
#2006-01-30| 925.50
#2006-01-31| 923.09
#2006-02-01| 924.23
#2006-02-02| 917.66
#2006-02-03| 913.81
#2006-02-06| 916.12
#2006-02-07| 910.85
#2006-02-08| 914.53
#2006-02-09| 917.41
#2006-02-10| 920.87
#2006-02-13| 918.51
#2006-02-14| 928.87
#2006-02-15| 933.32
#2006-02-16| 937.99
#2006-02-17| 936.75
#2006-02-20| .
#2006-02-21| 934.88
#2006-02-22| 948.75
#2006-02-23| 945.82
#2006-02-24| 947.46
#2006-02-27| 950.52
#2006-02-28| 943.09
#2006-03-01| 947.07
#2006-03-02| 943.87
#2006-03-03| 942.28
#2006-03-06| 941.48
#2006-03-07| 941.68
#2006-03-08| 942.21
#2006-03-09| 938.61
#2006-03-10| 945.36
#2006-03-13| 945.95
#2006-03-14| 955.59
#2006-03-15| 958.68
#2006-03-16| 961.80
#2006-03-17| 962.88
#2006-03-20| 962.05
#2006-03-21| 955.02
#2006-03-22| 960.15
#2006-03-23| 956.58
#2006-03-24| 957.56
#2006-03-27| 956.03
#2006-03-28| 950.16
#2006-03-29| 955.61
#2006-03-30| 952.65
#2006-03-31| 952.14
#2006-04-03| 951.49
#2006-04-04| 958.59
#2006-04-05| 961.58
#2006-04-06| 959.36
#2006-04-07| 952.22
#2006-04-10| 951.53
#2006-04-11| 943.92
#2006-04-12| 943.83
#2006-04-13| 944.73
#2006-04-14| .
#2006-04-17| 944.70
#2006-04-18| 958.64
#2006-04-19| 962.06
#2006-04-20| 962.37
#2006-04-21| 962.21
#2006-04-24| 960.19
#2006-04-25| 956.13
#2006-04-26| 962.29
#2006-04-27| 973.66
#2006-04-28| 981.35
#2006-05-01| 969.37
#2006-05-02| 973.90
#2006-05-03| 972.24
#2006-05-04| 973.85
#2006-05-05| 987.37
#2006-05-08| 984.33
#2006-05-09| 984.59
#2006-05-10| 984.71
#2006-05-11| 969.73
#2006-05-12| 961.53
#2006-05-15| 966.15
#2006-05-16| 966.24
#2006-05-17| 948.68
#2006-05-18| 940.28
#2006-05-19| 943.21
#2006-05-22| 941.24
#2006-05-23| 936.31
#2006-05-24| 937.07
#2006-05-25| 947.78
#2006-05-26| 954.22
#2006-05-29| .
#2006-05-30| 943.02
#2006-05-31| 947.87
#2006-06-01| 959.34
#2006-06-02| 963.63
#2006-06-05| 950.00
#2006-06-06| 946.82
#2006-06-07| 949.43
#2006-06-08| 949.72
#2006-06-09| 950.52
#2006-06-12| 940.58
#2006-06-13| 921.72
#2006-06-14| 915.52
#2006-06-15| 933.64
#2006-06-16| 928.82
#2006-06-19| 923.48
#2006-06-20| 925.09
#2006-06-21| 932.57
#2006-06-22| 928.09
#2006-06-23| 923.12
#2006-06-26| 930.62
#2006-06-27| 922.92
#2006-06-28| 926.93
#2006-06-29| 946.49
#2006-06-30| 944.53
#2006-07-03| 953.27
#2006-07-04| .
#2006-07-05| 946.48
#2006-07-06| 949.51
#2006-07-07| 946.99
#2006-07-10| 951.21
#2006-07-11| 952.51
#2006-07-12| 943.40
#2006-07-13| 931.08
#2006-07-14| 927.18
#2006-07-17| 925.93
#2006-07-18| 928.09
#2006-07-19| 951.22
#2006-07-20| 947.64
#2006-07-21| 941.87
#2006-07-24| 953.12
#2006-07-25| 955.82
#2006-07-26| 957.76
#2006-07-27| 952.98
#2006-07-28| 967.35
#2006-07-31| 963.95
#2006-08-01| 961.65
#2006-08-02| 964.27
#2006-08-03| 967.89
#2006-08-04| 971.00
#2006-08-07| 968.48
#2006-08-08| 963.92
#2006-08-09| 954.12
#2006-08-10| 956.60
#2006-08-11| 954.61
#2006-08-14| 954.82
#2006-08-15| 969.34
#2006-08-16| 975.99
#2006-08-17| 980.11
#2006-08-18| 980.16
#2006-08-21| 979.34
#2006-08-22| 979.46
#2006-08-23| 979.31
#2006-08-24| 979.77
#2006-08-25| 974.79
#2006-08-28| 981.38
#2006-08-29| 978.69
#2006-08-30| 981.32
#2006-08-31| 982.40
#2006-09-01| 984.85
#2006-09-04| .
#2006-09-05| 987.24
#2006-09-06| 983.72
#2006-09-07| 976.49
#2006-09-08| 980.96
#2006-09-11| 981.79
#2006-09-12| 993.38
#2006-09-13| 998.78
#2006-09-14| 999.61
#2006-09-15|1003.80
#2006-09-18|1001.92
#2006-09-19|1003.30
#2006-09-20|1009.12
#2006-09-21|1004.45
#2006-09-22|1004.38
#2006-09-25|1012.83
#2006-09-26|1016.01
#2006-09-27|1014.77
#2006-09-28|1018.46
#2006-09-29|1014.94
#2006-10-02|1014.03
#2006-10-03|1021.87
#2006-10-04|1031.75
#2006-10-05|1032.67
#2006-10-06|1028.44
#2006-10-09|1032.08
#2006-10-10|1032.01
#2006-10-11|1026.59
#2006-10-12|1031.95
#2006-10-13|1034.59
#2006-10-16|1032.99
#2006-10-17|1031.36
#2006-10-18|1032.66
#2006-10-19|1027.69
#2006-10-20|1028.30
#2006-10-23|1034.84
#2006-10-24|1034.29
#2006-10-25|1037.70
#2006-10-26|1046.46
#2006-10-27|1037.84
#2006-10-30|1041.13
#2006-10-31|1041.43
#2006-11-01|1033.62
#2006-11-02|1033.42
#2006-11-03|1032.05
#2006-11-06|1043.91
#2006-11-07|1045.33
#2006-11-08|1047.94
#2006-11-09|1042.77
#2006-11-10|1048.79
#2006-11-13|1049.98
#2006-11-14|1055.79
#2006-11-15|1057.49
#2006-11-16|1062.97
#2006-11-17|1061.09
#2006-11-20|1065.36
#2006-11-21|1066.93
#2006-11-22|1068.70
#2006-11-23| .
#2006-11-24|1067.97
#2006-11-27|1051.62
#2006-11-28|1050.72
#2006-11-29|1056.47
#2006-11-30|1055.38
#2006-12-01|1051.25
#2006-12-04|1063.04
#2006-12-05|1068.00
#2006-12-06|1069.04
#2006-12-07|1065.58
#2006-12-08|1068.31
#2006-12-11|1073.59
#2006-12-12|1073.60
#2006-12-13|1073.71
#2006-12-14|1080.90
#2006-12-15|1084.43
#2006-12-18|1087.55
#2006-12-19|1086.29
#2006-12-20|1088.46
#2006-12-21|1083.56
#2006-12-22|1079.25
#2006-12-25| .
#2006-12-26|1085.27
#2006-12-27|1093.94
#2006-12-28|1092.23
#2006-12-29|1087.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1088.77
#2007-01-04|1087.09
#2007-01-05|1077.92
#2007-01-08|1081.68
#2007-01-09|1081.93
#2007-01-10|1085.34
#2007-01-11|1091.03
#2007-01-12|1094.30
#2007-01-15| .
#2007-01-16|1097.38
#2007-01-17|1095.34
#2007-01-18|1091.65
#2007-01-19|1094.42
#2007-01-22|1093.06
#2007-01-23|1093.28
#2007-01-24|1102.73
#2007-01-25|1091.65
#2007-01-26|1092.98
#2007-01-29|1089.42
#2007-01-30|1094.62
#2007-01-31|1101.31
#2007-02-01|1108.29
#2007-02-02|1109.13
#2007-02-05|1109.42
#2007-02-06|1115.29
#2007-02-07|1120.15
#2007-02-08|1116.25
#2007-02-09|1106.82
#2007-02-12|1102.58
#2007-02-13|1112.32
#2007-02-14|1118.78
#2007-02-15|1120.29
#2007-02-16|1121.31
#2007-02-19| .
#2007-02-20|1126.70
#2007-02-21|1124.06
#2007-02-22|1121.76
#2007-02-23|1112.41
#2007-02-26|1105.68
#2007-02-27|1070.14
#2007-02-28|1074.29
#2007-03-01|1071.82
#2007-03-02|1062.31
#2007-03-05|1045.39
#2007-03-06|1065.98
#2007-03-07|1060.24
#2007-03-08|1069.43
#2007-03-09|1073.21
#2007-03-12|1074.00
#2007-03-13|1044.23
#2007-03-14|1047.88
#2007-03-15|1057.10
#2007-03-16|1051.42
#2007-03-19|1063.68
#2007-03-20|1070.63
#2007-03-21|1093.66
#2007-03-22|1087.65
#2007-03-23|1089.71
#2007-03-26|1086.64
#2007-03-27|1079.04
#2007-03-28|1068.83
#2007-03-29|1073.46
#2007-03-30|1073.32
#2007-04-02|1069.41
#2007-04-03|1081.09
#2007-04-04|1079.36
#2007-04-05|1081.52
#2007-04-06| .
#2007-04-09|1081.86
#2007-04-10|1083.95
#2007-04-11|1076.97
#2007-04-12|1078.13
#2007-04-13|1082.80
#2007-04-16|1100.36
#2007-04-17|1103.06
#2007-04-18|1111.32
#2007-04-19|1108.38
#2007-04-20|1115.66
#2007-04-23|1111.79
#2007-04-24|1107.60
#2007-04-25|1120.19
#2007-04-26|1117.22
#2007-04-27|1116.85
#2007-04-30|1109.61
#2007-05-01|1108.20
#2007-05-02|1115.62
#2007-05-03|1121.66
#2007-05-04|1124.59
#2007-05-07|1127.71
#2007-05-08|1125.19
#2007-05-09|1131.00
#2007-05-10|1117.66
#2007-05-11|1126.75
#2007-05-14|1121.98
#2007-05-15|1120.00
#2007-05-16|1129.57
#2007-05-17|1127.11
#2007-05-18|1129.99
#2007-05-21|1131.80
#2007-05-22|1133.62
#2007-05-23|1131.88
#2007-05-24|1121.80
#2007-05-25|1124.38
#2007-05-28| .
#2007-05-29|1131.28
#2007-05-30|1139.20
#2007-05-31|1136.98
#2007-06-01|1140.66
#2007-06-04|1140.23
#2007-06-05|1131.92
#2007-06-06|1123.53
#2007-06-07|1104.15
#2007-06-08|1116.18
#2007-06-11|1118.22
#2007-06-12|1105.80
#2007-06-13|1122.74
#2007-06-14|1121.04
#2007-06-15|1126.85
#2007-06-18|1123.69
#2007-06-19|1127.67
#2007-06-20|1112.48
#2007-06-21|1113.15
#2007-06-22|1098.30
#2007-06-25|1091.39
#2007-06-26|1089.18
#2007-06-27|1098.27
#2007-06-28|1098.59
#2007-06-29|1093.04
#2007-07-02|1104.75
#2007-07-03|1110.22
#2007-07-04| .
#2007-07-05|1106.24
#2007-07-06|1110.87
#2007-07-09|1108.09
#2007-07-10|1087.80
#2007-07-11|1090.65
#2007-07-12|1112.45
#2007-07-13|1115.85
#2007-07-16|1112.17
#2007-07-17|1112.42
#2007-07-18|1103.06
#2007-07-19|1100.92
#2007-07-20|1084.11
#2007-07-23|1081.50
#2007-07-24|1053.71
#2007-07-25|1059.88
#2007-07-26|1035.20
#2007-07-27|1023.05
#2007-07-30|1031.08
#2007-07-31|1017.78
#2007-08-01|1020.46
#2007-08-02|1026.10
#2007-08-03| 991.95
#2007-08-06|1027.26
#2007-08-07|1035.39
#2007-08-08|1057.06
#2007-08-09|1021.69
#2007-08-10|1019.61
#2007-08-13|1013.19
#2007-08-14| 989.21
#2007-08-15| 979.85
#2007-08-16|1007.96
#2007-08-17|1043.17
#2007-08-20|1038.23
#2007-08-21|1044.31
#2007-08-22|1052.95
#2007-08-23|1050.83
#2007-08-24|1056.11
#2007-08-27|1044.10
#2007-08-28|1013.55
#2007-08-29|1030.64
#2007-08-30|1023.12
#2007-08-31|1036.28
#2007-09-03| .
#2007-09-04|1047.87
#2007-09-05|1031.42
#2007-09-06|1029.90
#2007-09-07|1016.06
#2007-09-10|1013.41
#2007-09-11|1025.73
#2007-09-12|1024.36
#2007-09-13|1038.81
#2007-09-14|1040.07
#2007-09-17|1033.68
#2007-09-18|1072.59
#2007-09-19|1078.40
#2007-09-20|1064.28
#2007-09-21|1067.19
#2007-09-24|1058.33
#2007-09-25|1056.71
#2007-09-26|1062.45
#2007-09-27|1071.85
#2007-09-28|1069.98
#2007-10-01|1089.22
#2007-10-02|1095.30
#2007-10-03|1094.91
#2007-10-04|1097.55
#2007-10-05|1113.14
#2007-10-08|1106.28
#2007-10-09|1113.39
#2007-10-10|1106.01
#2007-10-11|1104.39
#2007-10-12|1104.68
#2007-10-15|1087.19
#2007-10-16|1069.01
#2007-10-17|1071.42
#2007-10-18|1062.39
#2007-10-19|1036.20
#2007-10-22|1043.86
#2007-10-23|1052.03
#2007-10-24|1044.76
#2007-10-25|1040.30
#2007-10-26|1063.54
#2007-10-29|1066.27
#2007-10-30|1064.27
#2007-10-31|1076.60
#2007-11-01|1035.96
#2007-11-02|1024.05
#2007-11-05|1012.29
#2007-11-06|1026.33
#2007-11-07| 986.59
#2007-11-08| 989.56
#2007-11-09| 985.62
#2007-11-12| 984.26
#2007-11-13|1023.17
#2007-11-14|1018.76
#2007-11-15| 990.72
#2007-11-16| 985.82
#2007-11-19| 962.02
#2007-11-20| 956.68
#2007-11-21| 937.63
#2007-11-22| .
#2007-11-23| 960.39
#2007-11-26| 932.58
#2007-11-27| 952.67
#2007-11-28| 993.59
#2007-11-29| 989.46
#2007-11-30|1009.68
#2007-12-03|1002.47
#2007-12-04| 986.45
#2007-12-05|1004.32
#2007-12-06|1023.83
#2007-12-07|1017.77
#2007-12-10|1036.10
#2007-12-11| 994.63
#2007-12-12| 986.74
#2007-12-13| 980.44
#2007-12-14| 965.14
#2007-12-17| 954.67
#2007-12-18| 953.52
#2007-12-19| 955.56
#2007-12-20| 950.35
#2007-12-21| 967.53
#2007-12-24| 983.54
#2007-12-25| .
#2007-12-26| 980.30
#2007-12-27| 961.31
#2007-12-28| 961.04
#2007-12-31| 964.80
#2008-01-01| .
#2008-01-02| 943.49
#2008-01-03| 938.17
#2008-01-04| 912.82
#2008-01-07| 913.76
#2008-01-08| 888.05
#2008-01-09| 897.47
#2008-01-10| 915.37
#2008-01-11| 909.29
#2008-01-14| 914.01
#2008-01-15| 884.57
#2008-01-16| 891.39
#2008-01-17| 859.50
#2008-01-18| 847.40
#2008-01-21| .
#2008-01-22| 864.07
#2008-01-23| 913.15
#2008-01-24| 919.58
#2008-01-25| 903.47
#2008-01-28| 928.81
#2008-01-29| 941.41
#2008-01-30| 931.45
#2008-01-31| 949.69
#2008-02-01| 968.50
#2008-02-04| 948.85
#2008-02-05| 912.36
#2008-02-06| 904.78
#2008-02-07| 915.36
#2008-02-08| 901.05
#2008-02-11| 888.26
#2008-02-12| 899.25
#2008-02-13| 906.66
#2008-02-14| 891.67
#2008-02-15| 895.67
#2008-02-18| .
#2008-02-19| 889.13
#2008-02-20| 899.53
#2008-02-21| 889.20
#2008-02-22| 900.95
#2008-02-25| 911.88
#2008-02-26| 917.26
#2008-02-27| 923.35
#2008-02-28| 901.54
#2008-02-29| 870.80
#2008-03-03| 858.46
#2008-03-04| 852.87
#2008-03-05| 850.59
#2008-03-06| 822.38
#2008-03-07| 824.42
#2008-03-10| 802.41
#2008-03-11| 850.45
#2008-03-12| 837.46
#2008-03-13| 840.01
#2008-03-14| 811.56
#2008-03-17| 798.32
#2008-03-18| 849.98
#2008-03-19| 833.74
#2008-03-20| 877.33
#2008-03-21| .
#2008-03-24| 888.82
#2008-03-25| 889.79
#2008-03-26| 865.12
#2008-03-27| 854.40
#2008-03-28| 839.81
#2008-03-31| 848.58
#2008-04-01| 896.76
#2008-04-02| 892.52
#2008-04-03| 897.69
#2008-04-04| 886.76
#2008-04-07| 893.51
#2008-04-08| 882.03
#2008-04-09| 867.59
#2008-04-10| 868.12
#2008-04-11| 853.11
#2008-04-14| 835.74
#2008-04-15| 842.85
#2008-04-16| 867.07
#2008-04-17| 875.34
#2008-04-18| 889.35
#2008-04-21| 879.01
#2008-04-22| 871.91
#2008-04-23| 866.12
#2008-04-24| 893.49
#2008-04-25| 904.57
#2008-04-28| 905.20
#2008-04-29| 903.56
#2008-04-30| 900.30
#2008-05-01| 929.52
#2008-05-02| 932.21
#2008-05-05| 920.67
#2008-05-06| 926.43
#2008-05-07| 900.31
#2008-05-08| 891.50
#2008-05-09| 884.35
#2008-05-12| 896.10
#2008-05-13| 888.53
#2008-05-14| 895.19
#2008-05-15| 904.82
#2008-05-16| 896.04
#2008-05-19| 894.19
#2008-05-20| 878.22
#2008-05-21| 859.52
#2008-05-22| 867.10
#2008-05-23| 855.02
#2008-05-26| .
#2008-05-27| 861.25
#2008-05-28| 859.63
#2008-05-29| 874.93
#2008-05-30| 871.19
#2008-06-02| 858.02
#2008-06-03| 854.64
#2008-06-04| 848.76
#2008-06-05| 861.55
#2008-06-06| 827.26
#2008-06-09| 812.54
#2008-06-10| 818.67
#2008-06-11| 797.24
#2008-06-12| 807.16
#2008-06-13| 821.08
#2008-06-16| 829.23
#2008-06-17| 812.33
#2008-06-18| 802.75
#2008-06-19| 807.82
#2008-06-20| 788.71
#2008-06-23| 771.65
#2008-06-24| 778.83
#2008-06-25| 784.01
#2008-06-26| 755.81
#2008-06-27| 747.73
#2008-06-30| 736.08
#2008-07-01| 739.97
#2008-07-02| 728.79
#2008-07-03| 728.16
#2008-07-04| .
#2008-07-07| 711.41
#2008-07-08| 744.69
#2008-07-09| 713.85
#2008-07-10| 711.52
#2008-07-11| 697.55
#2008-07-14| 669.20
#2008-07-15| 654.11
#2008-07-16| 716.20
#2008-07-17| 753.93
#2008-07-18| 759.26
#2008-07-21| 754.07
#2008-07-22| 793.83
#2008-07-23| 808.75
#2008-07-24| 762.57
#2008-07-25| 760.72
#2008-07-28| 732.75
#2008-07-29| 775.68
#2008-07-30| 788.52
#2008-07-31| 781.42
#2008-08-01| 784.05
#2008-08-04| 775.44
#2008-08-05| 806.16
#2008-08-06| 800.71
#2008-08-07| 768.91
#2008-08-08| 791.71
#2008-08-11| 805.08
#2008-08-12| 773.94
#2008-08-13| 754.32
#2008-08-14| 771.55
#2008-08-15| 778.33
#2008-08-18| 757.61
#2008-08-19| 737.43
#2008-08-20| 747.58
#2008-08-21| 742.64
#2008-08-22| 761.69
#2008-08-25| 741.34
#2008-08-26| 744.30
#2008-08-27| 755.53
#2008-08-28| 784.97
#2008-08-29| 780.56
#2008-09-01| .
#2008-09-02| 789.46
#2008-09-03| 800.29
#2008-09-04| 770.01
#2008-09-05| 785.98
#2008-09-08| 820.42
#2008-09-09| 779.37
#2008-09-10| 779.81
#2008-09-11| 789.20
#2008-09-12| 785.66
#2008-09-15| 724.41
#2008-09-16| 756.64
#2008-09-17| 700.93
#2008-09-18| 767.82
#2008-09-19| 843.29
#2008-09-22| 777.61
#2008-09-23| 771.16
#2008-09-24| 765.33
#2008-09-25| 781.36
#2008-09-26| 796.53
#2008-09-29| 697.90
#2008-09-30| 762.28
#2008-10-01| 774.62
#2008-10-02| 742.31
#2008-10-03| 719.01
#2008-10-06| 688.40
#2008-10-07| 626.02
#2008-10-08| 609.83
#2008-10-09| 545.74
#2008-10-10| 567.82
#2008-10-13| 616.87
#2008-10-14| 650.20
#2008-10-15| 595.18
#2008-10-16| 602.85
#2008-10-17| 598.67
#2008-10-20| 615.44
#2008-10-21| 599.79
#2008-10-22| 561.19
#2008-10-23| 557.38
#2008-10-24| 538.95
#2008-10-27| 510.81
#2008-10-28| 565.06
#2008-10-29| 561.47
#2008-10-30| 571.17
#2008-10-31| 595.10
#2008-11-03| 597.70
#2008-11-04| 627.76
#2008-11-05| 584.14
#2008-11-06| 551.82
#2008-11-07| 562.69
#2008-11-10| 541.15
#2008-11-11| 529.13
#2008-11-12| 497.05
#2008-11-13| 528.32
#2008-11-14| 504.53
#2008-11-17| 478.41
#2008-11-18| 477.71
#2008-11-19| 428.37
#2008-11-20| 383.36
#2008-11-21| 399.98
#2008-11-24| 455.91
#2008-11-25| 468.23
#2008-11-26| 488.04
#2008-11-27| .
#2008-11-28| 506.22
#2008-12-01| 433.34
#2008-12-02| 457.16
#2008-12-03| 477.10
#2008-12-04| 466.28
#2008-12-05| 498.35
#2008-12-08| 529.38
#2008-12-09| 504.77
#2008-12-10| 502.79
#2008-12-11| 467.88
#2008-12-12| 478.09
#2008-12-15| 462.65
#2008-12-16| 504.89
#2008-12-17| 500.50
#2008-12-18| 488.92
#2008-12-19| 491.06
#2008-12-22| 475.25
#2008-12-23| 469.78
#2008-12-24| 474.53
#2008-12-25| .
#2008-12-26| 475.02
#2008-12-29| 471.72
#2008-12-30| 488.09
#2008-12-31| 501.59
#2009-01-01| .
#2009-01-02| 509.93
#2009-01-05| 504.85
#2009-01-06| 515.76
#2009-01-07| 492.15
#2009-01-08| 493.76
#2009-01-09| 478.27
#2009-01-12| 456.14
#2009-01-13| 461.84
#2009-01-14| 438.56
#2009-01-15| 425.01
#2009-01-16| 420.04
#2009-01-19| .
#2009-01-20| 366.07
#2009-01-21| 402.81
#2009-01-22| 383.34
#2009-01-23| 391.46
#2009-01-26| 388.18
#2009-01-27| 400.15
#2009-01-28| 439.59
#2009-01-29| 408.31
#2009-01-30| 400.25
#2009-02-02| 401.30
#2009-02-03| 396.07
#2009-02-04| 393.30
#2009-02-05| 397.78
#2009-02-06| 420.68
#2009-02-09| 426.05
#2009-02-10| 390.79
#2009-02-11| 402.67
#2009-02-12| 399.06
#2009-02-13| 385.98
#2009-02-16| .
#2009-02-17| 354.64
#2009-02-18| 351.10
#2009-02-19| 337.86
#2009-02-20| 332.33
#2009-02-23| 321.45
#2009-02-24| 352.64
#2009-02-25| 351.45
#2009-02-26| 357.74
#2009-02-27| 338.93
#2009-03-02| 318.40
#2009-03-03| 312.50
#2009-03-04| 313.96
#2009-03-05| 289.05
#2009-03-06| 286.70
#2009-03-09| 288.05
#2009-03-10| 328.54
#2009-03-11| 333.77
#2009-03-12| 359.58
#2009-03-13| 361.14
#2009-03-16| 355.55
#2009-03-17| 374.56
#2009-03-18| 400.31
#2009-03-19| 378.70
#2009-03-20| 364.04
#2009-03-23| 415.36
#2009-03-24| 396.17
#2009-03-25| 405.26
#2009-03-26| 411.51
#2009-03-27| 399.28
#2009-03-30| 369.65
#2009-03-31| 388.97
#2009-04-01| 396.53
#2009-04-02| 409.02
#2009-04-03| 423.74
#2009-04-06| 414.17
#2009-04-07| 401.38
#2009-04-08| 405.15
#2009-04-09| 452.52
#2009-04-10| .
#2009-04-13| 468.43
#2009-04-14| 441.95
#2009-04-15| 460.03
#2009-04-16| 463.98
#2009-04-17| 468.18
#2009-04-20| 424.70
#2009-04-21| 452.10
#2009-04-22| 437.75
#2009-04-23| 453.16
#2009-04-24| 464.24
#2009-04-27| 452.77
#2009-04-28| 447.23
#2009-04-29| 466.30
#2009-04-30| 464.08
#2009-05-01| 457.70
#2009-05-04| 493.96
#2009-05-05| 490.29
#2009-05-06| 518.24
#2009-05-07| 502.37
#2009-05-08| 535.66
#2009-05-11| 506.37
#2009-05-12| 498.51
#2009-05-13| 476.19
#2009-05-14| 490.25
#2009-05-15| 481.35
#2009-05-18| 506.74
#2009-05-19| 499.73
#2009-05-20| 492.96
#2009-05-21| 490.87
#2009-05-22| 487.69
#2009-05-25| .
#2009-05-26| 509.15
#2009-05-27| 492.28
#2009-05-28| 506.21
#2009-05-29| 514.80
#2009-06-01| 520.51
#2009-06-02| 518.11
#2009-06-03| 508.96
#2009-06-04| 523.66
#2009-06-05| 518.52
#2009-06-08| 522.02
#2009-06-09| 525.34
#2009-06-10| 519.32
#2009-06-11| 523.78
#2009-06-12| 523.03
#2009-06-15| 509.36
#2009-06-16| 502.72
#2009-06-17| 491.77
#2009-06-18| 502.27
#2009-06-19| 509.24
#2009-06-22| 483.20
#2009-06-23| 487.22
#2009-06-24| 494.41
#2009-06-25| 501.48
#2009-06-26| 506.03
#2009-06-29| 512.15
#2009-06-30| 506.88
#2009-07-01| 507.05
#2009-07-02| 489.52
#2009-07-03| .
#2009-07-06| 491.88
#2009-07-07| 482.31
#2009-07-08| 475.27
#2009-07-09| 479.79
#2009-07-10| 475.00
#2009-07-13| 500.59
#2009-07-14| 503.06
#2009-07-15| 522.31
#2009-07-16| 522.40
#2009-07-17| 519.63
#2009-07-20| 525.14
#2009-07-21| 523.08
#2009-07-22| 523.25
#2009-07-23| 538.83
#2009-07-24| 540.80
#2009-07-27| 548.56
#2009-07-28| 545.65
#2009-07-29| 543.71
#2009-07-30| 556.12
#2009-07-31| 560.64
#2009-08-03| 574.10
#2009-08-04| 584.18
#2009-08-05| 598.90
#2009-08-06| 589.87
#2009-08-07| 602.81
#2009-08-10| 597.30
#2009-08-11| 577.70
#2009-08-12| 587.61
#2009-08-13| 597.18
#2009-08-14| 594.10
#2009-08-17| 570.47
#2009-08-18| 579.68
#2009-08-19| 580.09
#2009-08-20| 591.58
#2009-08-21| 603.75
#2009-08-24| 599.03
#2009-08-25| 607.34
#2009-08-26| 604.92
#2009-08-27| 610.27
#2009-08-28| 611.14
#2009-08-31| 608.62
#2009-09-01| 583.24
#2009-09-02| 575.75
#2009-09-03| 587.25
#2009-09-04| 593.22
#2009-09-07| .
#2009-09-08| 598.72
#2009-09-09| 603.41
#2009-09-10| 607.24
#2009-09-11| 605.39
#2009-09-14| 612.00
#2009-09-15| 615.33
#2009-09-16| 633.43
#2009-09-17| 632.41
#2009-09-18| 631.21
#2009-09-21| 624.44
#2009-09-22| 637.80
#2009-09-23| 627.51
#2009-09-24| 615.52
#2009-09-25| 610.00
#2009-09-28| 627.81
#2009-09-29| 625.91
#2009-09-30| 624.18
#2009-10-01| 601.77
#2009-10-02| 598.29
#2009-10-05| 614.37
#2009-10-06| 621.65
#2009-10-07| 627.37
#2009-10-08| 629.50
#2009-10-09| 634.36
#2009-10-12| 639.07
#2009-10-13| 632.75
#2009-10-14| 651.08
#2009-10-15| 647.70
#2009-10-16| 633.54
#2009-10-19| 637.32
#2009-10-20| 631.93
#2009-10-21| 622.02
#2009-10-22| 637.22
#2009-10-23| 627.88
#2009-10-26| 614.19
#2009-10-27| 607.94
#2009-10-28| 591.98
#2009-10-29| 613.44
#2009-10-30| 590.13
#2009-11-02| 594.16
#2009-11-03| 597.72
#2009-11-04| 592.65
#2009-11-05| 604.80
#2009-11-06| 602.86
#2009-11-09| 622.66
#2009-11-10| 620.35
#2009-11-11| 627.33
#2009-11-12| 618.81
#2009-11-13| 618.13
#2009-11-16| 624.76
#2009-11-17| 624.39
#2009-11-18| 630.27
#2009-11-19| 618.35
#2009-11-20| 615.03
#2009-11-23| 623.35
#2009-11-24| 618.67
#2009-11-25| 618.92
#2009-11-26| .
#2009-11-27| 603.95
#2009-11-30| 616.68
#2009-12-01| 620.15
#2009-12-02| 619.66
#2009-12-03| 607.61
#2009-12-04| 615.88
#2009-12-07| 608.81
#2009-12-08| 603.37
#2009-12-09| 605.00
#2009-12-10| 605.43
#2009-12-11| 608.84
#2009-12-14| 613.31
#2009-12-15| 605.72
#2009-12-16| 609.34
#2009-12-17| 600.17
#2009-12-18| 606.98
#2009-12-21| 614.52
#2009-12-22| 617.16
#2009-12-23| 616.16
#2009-12-24| 621.14
#2009-12-25| .
#2009-12-28| 620.35
#2009-12-29| 618.98
#2009-12-30| 618.59
#2009-12-31| 617.16
#2010-01-01| .
#2010-01-04| 627.50
#2010-01-05| 633.59
#2010-01-06| 634.80
#2010-01-07| 643.62
#2010-01-08| 641.70
#2010-01-11| 642.08
#2010-01-12| 633.56
#2010-01-13| 640.18
#2010-01-14| 643.97
#2010-01-15| 633.11
#2010-01-18| .
#2010-01-19| 639.97
#2010-01-20| 638.58
#2010-01-21| 625.01
#2010-01-22| 607.10
#2010-01-25| 608.74
#2010-01-26| 601.14
#2010-01-27| 613.13
#2010-01-28| 611.75
#2010-01-29| 608.13
#2010-02-01| 615.53
#2010-02-02| 622.24
#2010-02-03| 615.05
#2010-02-04| 592.54
#2010-02-05| 598.60
#2010-02-08| 589.14
#2010-02-09| 594.02
#2010-02-10| 599.16
#2010-02-11| 603.05
#2010-02-12| 602.91
#2010-02-15| .
#2010-02-16| 616.61
#2010-02-17| 619.33
#2010-02-18| 622.84
#2010-02-19| 625.47
#2010-02-22| 630.74
#2010-02-23| 620.82
#2010-02-24| 629.01
#2010-02-25| 627.44
#2010-02-26| 631.59
#2010-03-01| 635.92
#2010-03-02| 640.00
#2010-03-03| 640.39
#2010-03-04| 645.51
#2010-03-05| 657.43
#2010-03-08| 658.78
#2010-03-09| 659.22
#2010-03-10| 665.25
#2010-03-11| 669.43
#2010-03-12| 669.69
#2010-03-15| 669.84
#2010-03-16| 678.37
#2010-03-17| 684.94
#2010-03-18| 682.28
#2010-03-19| 677.81
#2010-03-22| 681.10
#2010-03-23| 685.96
#2010-03-24| 685.47
#2010-03-25| 689.05
#2010-03-26| 687.55
#2010-03-29| 689.92
#2010-03-30| 686.58
#2010-03-31| 687.28
#2010-04-01| 693.31
#2010-04-02| .
#2010-04-05| 698.88
#2010-04-06| 705.18
#2010-04-07| 700.55
#2010-04-08| 704.31
#2010-04-09| 708.20
#2010-04-12| 710.42
#2010-04-13| 710.45
#2010-04-14| 727.79
#2010-04-15| 724.57
#2010-04-16| 701.73
#2010-04-19| 707.50
#2010-04-20| 716.49
#2010-04-21| 714.98
#2010-04-22| 718.80
#2010-04-23| 721.72
#2010-04-26| 712.77
#2010-04-27| 691.55
#2010-04-28| 696.08
#2010-04-29| 712.00
#2010-04-30| 696.15
#2010-05-03| 706.58
#2010-05-04| 688.58
#2010-05-05| 683.15
#2010-05-06| 658.10
#2010-05-07| 648.37
#2010-05-10| 682.39
#2010-05-11| 680.35
#2010-05-12| 690.18
#2010-05-13| 680.71
#2010-05-14| 661.46
#2010-05-17| 659.68
#2010-05-18| 645.00
#2010-05-19| 643.93
#2010-05-20| 614.79
#2010-05-21| 633.08
#2010-05-24| 619.43
#2010-05-25| 620.29
#2010-05-26| 620.02
#2010-05-27| 643.45
#2010-05-28| 631.60
#2010-05-31| .
#2010-06-01| 620.90
#2010-06-02| 637.37
#2010-06-03| 635.74
#2010-06-04| 611.27
#2010-06-07| 600.98
#2010-06-08| 610.77
#2010-06-09| 607.10
#2010-06-10| 626.30
#2010-06-11| 628.10
#2010-06-14| 626.95
#2010-06-15| 642.03
#2010-06-16| 642.54
#2010-06-17| 641.15
#2010-06-18| 643.99
#2010-06-21| 644.32
#2010-06-22| 635.01
#2010-06-23| 630.07
#2010-06-24| 618.40
#2010-06-25| 631.61
#2010-06-28| 627.15
#2010-06-29| 602.51
#2010-06-30| 596.33
#2010-07-01| 593.11
#2010-07-02| 588.07
#2010-07-05| .
#2010-07-06| 592.30
#2010-07-07| 614.30
#2010-07-08| 619.20
#2010-07-09| 630.27
#2010-07-12| 629.29
#2010-07-13| 643.62
#2010-07-14| 638.48
#2010-07-15| 637.60
#2010-07-16| 612.28
#2010-07-19| 611.49
#2010-07-20| 618.22
#2010-07-21| 608.30
#2010-07-22| 625.72
#2010-07-23| 630.57
#2010-07-26| 640.54
#2010-07-27| 642.27
#2010-07-28| 636.88
#2010-07-29| 637.89
#2010-07-30| 637.96
#2010-08-02| 650.90
#2010-08-03| 645.36
#2010-08-04| 647.60
#2010-08-05| 643.36
#2010-08-06| 639.01
#2010-08-09| 644.27
#2010-08-10| 637.71
#2010-08-11| 616.44
#2010-08-12| 611.73
#2010-08-13| 610.90
#2010-08-16| 609.95
#2010-08-17| 615.87
#2010-08-18| 618.02
#2010-08-19| 604.66
#2010-08-20| 602.28
#2010-08-23| 599.72
#2010-08-24| 588.96
#2010-08-25| 591.21
#2010-08-26| 587.07
#2010-08-27| 600.05
#2010-08-30| 590.37
#2010-08-31| 593.16
#2010-09-01| 613.81
#2010-09-02| 619.37
#2010-09-03| 631.54
#2010-09-06| .
#2010-09-07| 618.95
#2010-09-08| 623.63
#2010-09-09| 629.39
#2010-09-10| 631.16
#2010-09-13| 642.90
#2010-09-14| 639.43
#2010-09-15| 642.14
#2010-09-16| 639.48
#2010-09-17| 637.04
#2010-09-20| 648.69
#2010-09-21| 642.11
#2010-09-22| 633.81
#2010-09-23| 623.76
#2010-09-24| 639.66
#2010-09-27| 633.74
#2010-09-28| 635.76
#2010-09-29| 632.89
#2010-09-30| 633.66
#2010-10-01| 637.73
#2010-10-04| 634.67
#2010-10-05| 648.46
#2010-10-06| 648.37
#2010-10-07| 645.43
#2010-10-08| 645.83
#2010-10-11| 645.69
#2010-10-12| 652.34
#2010-10-13| 654.86
#2010-10-14| 646.46
#2010-10-15| 638.34
#2010-10-18| 650.11
#2010-10-19| 641.39
#2010-10-20| 649.30
#2010-10-21| 648.48
#2010-10-22| 647.64
#2010-10-25| 646.92
#2010-10-26| 647.05
#2010-10-27| 645.23
#2010-10-28| 644.28
#2010-10-29| 645.15
#2010-11-01| 645.17
#2010-11-02| 647.63
#2010-11-03| 652.65
#2010-11-04| 672.07
#2010-11-05| 683.45
#2010-11-08| 678.96
#2010-11-09| 666.44
#2010-11-10| 672.69
#2010-11-11| 667.11
#2010-11-12| 656.84
#2010-11-15| 659.16
#2010-11-16| 646.56
#2010-11-17| 645.17
#2010-11-18| 654.42
#2010-11-19| 654.77
#2010-11-22| 647.43
#2010-11-23| 637.66
#2010-11-24| 648.68
#2010-11-25| .
#2010-11-26| 642.41
#2010-11-29| 644.43
#2010-11-30| 639.91
#2010-12-01| 653.04
#2010-12-02| 667.03
#2010-12-03| 667.96
#2010-12-06| 666.50
#2010-12-07| 666.04
#2010-12-08| 674.55
#2010-12-09| 680.61
#2010-12-10| 686.63
#2010-12-13| 687.60
#2010-12-14| 682.37
#2010-12-15| 677.12
#2010-12-16| 676.10
#2010-12-17| 675.84
#2010-12-20| 676.39
#2010-12-21| 686.90
#2010-12-22| 693.71
#2010-12-23| 690.00
#2010-12-24| .
#2010-12-27| 695.88
#2010-12-28| 697.00
#2010-12-29| 695.96
#2010-12-30| 694.22
#2010-12-31| 695.93
#2011-01-03| 707.84
#2011-01-04| 704.52
#2011-01-05| 712.32
#2011-01-06| 708.84
#2011-01-07| 705.02
#2011-01-10| 702.00
#2011-01-11| 705.59
#2011-01-12| 715.02
#2011-01-13| 712.02
#2011-01-14| 722.18
#2011-01-17| .
#2011-01-18| 719.35
#2011-01-19| 705.38
#2011-01-20| 706.36
#2011-01-21| 709.95
#2011-01-24| 711.74
#2011-01-25| 710.90
#2011-01-26| 710.42
#2011-01-27| 715.89
#2011-01-28| 703.29
#2011-01-31| 708.80
#2011-02-01| 722.71
#2011-02-02| 719.31
#2011-02-03| 720.94
#2011-02-04| 721.28
#2011-02-07| 731.25
#2011-02-08| 735.10
#2011-02-09| 729.82
#2011-02-10| 730.84
#2011-02-11| 739.24
#2011-02-14| 740.93
#2011-02-15| 740.09
#2011-02-16| 744.68
#2011-02-17| 745.37
#2011-02-18| 746.52
#2011-02-21| .
#2011-02-22| 726.82
#2011-02-23| 721.30
#2011-02-24| 722.83
#2011-02-25| 733.07
#2011-02-28| 736.60
#2011-03-01| 723.23
#2011-03-02| 720.18
#2011-03-03| 734.98
#2011-03-04| 727.22
#2011-03-07| 722.42
#2011-03-08| 734.86
#2011-03-09| 733.69
#2011-03-10| 719.15
#2011-03-11| 723.73
#2011-03-14| 718.02
#2011-03-15| 709.31
#2011-03-16| 697.62
#2011-03-17| 705.95
#2011-03-18| 712.50
#2011-03-21| 719.95
#2011-03-22| 717.17
#2011-03-23| 715.38
#2011-03-24| 718.98
#2011-03-25| 719.82
#2011-03-28| 718.35
#2011-03-29| 720.05
#2011-03-30| 727.56
#2011-03-31| 725.33
#2011-04-01| 731.87
#2011-04-04| 732.03
#2011-04-05| 731.09
#2011-04-06| 738.21
#2011-04-07| 734.03
#2011-04-08| 729.60
#2011-04-11| 729.02
#2011-04-12| 724.17
#2011-04-13| 721.42
#2011-04-14| 717.83
#2011-04-15| 718.24
#2011-04-18| 708.61
#2011-04-19| 712.32
#2011-04-20| 716.41
#2011-04-21| 720.98
#2011-04-22| .
#2011-04-25| 719.73
#2011-04-26| 724.34
#2011-04-27| 726.41
#2011-04-28| 732.02
#2011-04-29| 731.35
#2011-05-02| 730.51
#2011-05-03| 730.51
#2011-05-04| 723.90
#2011-05-05| 716.23
#2011-05-06| 719.27
#2011-05-09| 718.64
#2011-05-10| 725.41
#2011-05-11| 717.54
#2011-05-12| 716.22
#2011-05-13| 708.19
#2011-05-16| 707.50
#2011-05-17| 710.92
#2011-05-18| 715.37
#2011-05-19| 716.72
#2011-05-20| 707.98
#2011-05-23| 699.73
#2011-05-24| 697.99
#2011-05-25| 700.02
#2011-05-26| 702.28
#2011-05-27| 706.54
#2011-05-30| .
#2011-05-31| 713.45
#2011-06-01| 690.49
#2011-06-02| 690.92
#2011-06-03| 687.32
#2011-06-06| 675.42
#2011-06-07| 675.30
#2011-06-08| 669.28
#2011-06-09| 675.22
#2011-06-10| 668.71
#2011-06-13| 673.55
#2011-06-14| 679.74
#2011-06-15| 666.60
#2011-06-16| 668.02
#2011-06-17| 672.93
#2011-06-20| 674.22
#2011-06-21| 683.34
#2011-06-22| 679.46
#2011-06-23| 672.03
#2011-06-24| 667.54
#2011-06-27| 673.59
#2011-06-28| 677.40
#2011-06-29| 692.29
#2011-06-30| 695.65
#2011-07-01| 706.53
#2011-07-04| .
#2011-07-05| 702.27
#2011-07-06| 699.55
#2011-07-07| 709.15
#2011-07-08| 701.14
#2011-07-11| 683.96
#2011-07-12| 682.29
#2011-07-13| 684.67
#2011-07-14| 679.48
#2011-07-15| 678.66
#2011-07-18| 669.42
#2011-07-19| 679.43
#2011-07-20| 685.31
#2011-07-21| 698.64
#2011-07-22| 696.85
#2011-07-25| 692.09
#2011-07-26| 690.09
#2011-07-27| 673.91
#2011-07-28| 674.54
#2011-07-29| 671.23
#2011-08-01| 668.99
#2011-08-02| 651.29
#2011-08-03| 655.98
#2011-08-04| 625.74
#2011-08-05| 614.88
#2011-08-08| 561.28
#2011-08-09| 602.79
#2011-08-10| 570.12
#2011-08-11| 601.61
#2011-08-12| 596.16
#2011-08-15| 613.36
#2011-08-16| 604.59
#2011-08-17| 607.48
#2011-08-18| 578.64
#2011-08-19| 567.43
#2011-08-22| 562.40
#2011-08-23| 580.15
#2011-08-24| 593.84
#2011-08-25| 589.25
#2011-08-26| 593.01
#2011-08-29| 615.01
#2011-08-30| 612.70
#2011-08-31| 620.56
#2011-09-01| 608.65
#2011-09-02| 588.10
#2011-09-05| .
#2011-09-06| 578.69
#2011-09-07| 602.33
#2011-09-08| 591.76
#2011-09-09| 573.33
#2011-09-12| 576.71
#2011-09-13| 581.24
#2011-09-14| 587.36
#2011-09-15| 601.62
#2011-09-16| 601.07
#2011-09-19| 587.53
#2011-09-20| 587.05
#2011-09-21| 562.01
#2011-09-22| 544.01
#2011-09-23| 549.90
#2011-09-26| 569.16
#2011-09-27| 573.94
#2011-09-28| 559.14
#2011-09-29| 571.73
#2011-09-30| 554.59
#2011-10-03| 531.36
#2011-10-04| 546.16
#2011-10-05| 553.49
#2011-10-06| 569.47
#2011-10-07| 553.48
#2011-10-10| 576.43
#2011-10-11| 576.56
#2011-10-12| 590.90
#2011-10-13| 579.24
#2011-10-14| 587.92
#2011-10-17| 571.06
#2011-10-18| 592.72
#2011-10-19| 584.35
#2011-10-20| 591.31
#2011-10-21| 605.19
#2011-10-24| 617.57
#2011-10-25| 600.18
#2011-10-26| 609.77
#2011-10-27| 643.72
#2011-10-28| 642.49
#2011-10-31| 622.71
#2011-11-01| 594.58
#2011-11-02| 609.85
#2011-11-03| 619.82
#2011-11-04| 611.58
#2011-11-07| 614.17
#2011-11-08| 624.37
#2011-11-09| 595.35
#2011-11-10| 597.03
#2011-11-11| 609.72
#2011-11-14| 599.48
#2011-11-15| 601.13
#2011-11-16| 589.25
#2011-11-17| 578.00
#2011-11-18| 580.44
#2011-11-21| 567.18
#2011-11-22| 564.06
#2011-11-23| 548.66
#2011-11-24| .
#2011-11-25| 549.79
#2011-11-28| 565.53
#2011-11-29| 563.74
#2011-11-30| 597.21
#2011-12-01| 591.81
#2011-12-02| 598.21
#2011-12-05| 608.15
#2011-12-06| 606.22
#2011-12-07| 613.31
#2011-12-08| 594.36
#2011-12-09| 605.30
#2011-12-12| 592.96
#2011-12-13| 585.49
#2011-12-14| 581.98
#2011-12-15| 583.21
#2011-12-16| 587.33
#2011-12-19| 577.25
#2011-12-20| 596.13
#2011-12-21| 598.54
#2011-12-22| 609.50
#2011-12-23| 613.96
#2011-12-26| .
#2011-12-27| 611.09
#2011-12-28| 602.57
#2011-12-29| 610.96
#2011-12-30| 609.10
#2012-01-02| .
#2012-01-03| 623.52
#2012-01-04| 619.84
#2012-01-05| 625.39
#2012-01-06| 621.78
#2012-01-09| 623.95
#2012-01-10| 634.12
#2012-01-11| 638.38
#2012-01-12| 641.14
#2012-01-13| 636.48
#2012-01-16| .
#2012-01-17| 634.98
#2012-01-18| 643.63
#2012-01-19| 650.00
#2012-01-20| 653.23
#2012-01-23| 656.39
#2012-01-24| 654.44
#2012-01-25| 655.73
#2012-01-26| 651.78
#2012-01-27| 652.53
#2012-01-30| 647.05
#2012-01-31| 649.55
#2012-02-01| 659.77
#2012-02-02| 662.83
#2012-02-03| 677.49
#2012-02-06| 675.16
#2012-02-07| 674.81
#2012-02-08| 678.43
#2012-02-09| 677.35
#2012-02-10| 671.32
#2012-02-13| 676.59
#2012-02-14| 671.01
#2012-02-15| 668.54
#2012-02-16| 677.00
#2012-02-17| 680.58
#2012-02-20| .
#2012-02-21| 680.56
#2012-02-22| 673.67
#2012-02-23| 679.19
#2012-02-24| 677.87
#2012-02-27| 682.22
#2012-02-28| 684.05
#2012-02-29| 682.42
#2012-03-01| 689.87
#2012-03-02| 686.47
#2012-03-05| 684.72
#2012-03-06| 669.33
#2012-03-07| 675.83
#2012-03-08| 683.09
#2012-03-09| 688.17
#2012-03-12| 686.51
#2012-03-13| 708.80
#2012-03-14| 708.80
#2012-03-15| 719.15
#2012-03-16| 720.91
#2012-03-19| 724.63
#2012-03-20| 724.78
#2012-03-21| 722.37
#2012-03-22| 714.11
#2012-03-23| 720.39
#2012-03-26| 731.58
#2012-03-27| 725.92
#2012-03-28| 727.12
#2012-03-29| 720.27
#2012-03-30| 722.62
#2012-04-02| 728.96
#2012-04-03| 725.48
#2012-04-04| 715.32
#2012-04-05| 714.57
#2012-04-06| .
#2012-04-09| 704.19
#2012-04-10| 690.17
#2012-04-11| 699.69
#2012-04-12| 712.59
#2012-04-13| 698.03
#2012-04-16| 702.87
#2012-04-17| 713.41
#2012-04-18| 708.80
#2012-04-19| 706.12
#2012-04-20| 704.48
#2012-04-23| 698.09
#2012-04-24| 704.97
#2012-04-25| 711.85
#2012-04-26| 716.67
#2012-04-27| 718.52
#2012-04-30| 714.63
#2012-05-01| 720.71
#2012-05-02| 714.59
#2012-05-03| 708.21
#2012-05-04| 697.73
#2012-05-07| 701.34
#2012-05-08| 696.12
#2012-05-09| 688.86
#2012-05-10| 692.38
#2012-05-11| 687.97
#2012-05-14| 675.16
#2012-05-15| 671.46
#2012-05-16| 663.48
#2012-05-17| 649.34
#2012-05-18| 642.56
#2012-05-21| 648.46
#2012-05-22| 654.02
#2012-05-23| 655.59
#2012-05-24| 656.19
#2012-05-25| 652.83
#2012-05-28| .
#2012-05-29| 661.81
#2012-05-30| 648.15
#2012-05-31| 651.90
#2012-06-01| 630.12
#2012-06-04| 625.30
#2012-06-05| 634.96
#2012-06-06| 651.54
#2012-06-07| 651.53
#2012-06-08| 655.68
#2012-06-11| 645.43
#2012-06-12| 654.29
#2012-06-13| 652.26
#2012-06-14| 658.79
#2012-06-15| 666.29
#2012-06-18| 664.14
#2012-06-19| 675.65
#2012-06-20| 677.15
#2012-06-21| 662.08
#2012-06-22| 667.56
#2012-06-25| 655.23
#2012-06-26| 659.21
#2012-06-27| 666.19
#2012-06-28| 664.81
#2012-06-29| 681.76
#2012-07-02| 685.71
#2012-07-03| 690.78
#2012-07-04| .
#2012-07-05| 684.06
#2012-07-06| 678.65
#2012-07-09| 676.86
#2012-07-10| 672.14
#2012-07-11| 676.21
#2012-07-12| 670.18
#2012-07-13| 685.72
#2012-07-16| 684.47
#2012-07-17| 688.96
#2012-07-18| 686.82
#2012-07-19| 683.11
#2012-07-20| 674.58
#2012-07-23| 668.06
#2012-07-24| 664.98
#2012-07-25| 666.23
#2012-07-26| 676.68
#2012-07-27| 688.93
#2012-07-30| 688.04
#2012-07-31| 685.56
#2012-08-01| 682.11
#2012-08-02| 676.65
#2012-08-03| 690.95
#2012-08-06| 691.31
#2012-08-07| 695.12
#2012-08-08| 694.37
#2012-08-09| 693.94
#2012-08-10| 694.69
#2012-08-13| 694.32
#2012-08-14| 695.08
#2012-08-15| 697.90
#2012-08-16| 702.58
#2012-08-17| 704.81
#2012-08-20| 705.39
#2012-08-21| 707.14
#2012-08-22| 704.90
#2012-08-23| 699.67
#2012-08-24| 703.35
#2012-08-27| 703.69
#2012-08-28| 704.04
#2012-08-29| 705.80
#2012-08-30| 701.15
#2012-08-31| 705.06
#2012-09-03| .
#2012-09-04| 706.41
#2012-09-05| 706.28
#2012-09-06| 721.38
#2012-09-07| 727.69
#2012-09-10| 722.98
#2012-09-11| 727.81
#2012-09-12| 730.43
#2012-09-13| 745.25
#2012-09-14| 752.12
#2012-09-17| 745.07
#2012-09-18| 741.78
#2012-09-19| 741.50
#2012-09-20| 737.56
#2012-09-21| 736.12
#2012-09-24| 735.65
#2012-09-25| 727.09
#2012-09-26| 721.93
#2012-09-27| 728.65
#2012-09-28| 726.53
#2012-10-01| 729.56
#2012-10-02| 730.76
#2012-10-03| 735.62
#2012-10-04| 744.64
#2012-10-05| 745.97
#2012-10-08| 744.90
#2012-10-09| 738.73
#2012-10-10| 738.28
#2012-10-11| 741.78
#2012-10-12| 733.81
#2012-10-15| 740.68
#2012-10-16| 745.39
#2012-10-17| 753.14
#2012-10-18| 754.52
#2012-10-19| 745.45
#2012-10-22| 744.67
#2012-10-23| 733.92
#2012-10-24| 733.86
#2012-10-25| 735.29
#2012-10-26| 731.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 734.84
#2012-11-01| 743.84
#2012-11-02| 739.96
#2012-11-05| 738.38
#2012-11-06| 745.04
#2012-11-07| 724.68
#2012-11-08| 718.88
#2012-11-09| 720.20
#2012-11-12| 721.03
#2012-11-13| 716.71
#2012-11-14| 704.43
#2012-11-15| 704.87
#2012-11-16| 710.11
#2012-11-19| 722.64
#2012-11-20| 726.15
#2012-11-21| 727.42
#2012-11-22| .
#2012-11-23| 735.97
#2012-11-26| 733.42
#2012-11-27| 728.26
#2012-11-28| 731.40
#2012-11-29| 735.42
#2012-11-30| 735.86
#2012-12-03| 733.99
#2012-12-04| 732.18
#2012-12-05| 738.63
#2012-12-06| 740.44
#2012-12-07| 744.35
#2012-12-10| 743.66
#2012-12-11| 746.91
#2012-12-12| 750.31
#2012-12-13| 746.73
#2012-12-14| 744.45
#2012-12-17| 756.21
#2012-12-18| 765.81
#2012-12-19| 763.05
#2012-12-20| 771.41
#2012-12-21| 763.79
#2012-12-24| 763.68
#2012-12-25| 763.68
#2012-12-26| 761.71
#2012-12-27| 759.74
#2012-12-28| 754.26
#2012-12-31| 763.06
#2013-01-01| 763.06
#2013-01-02| 783.08
#2013-01-03| 782.37
#2013-01-04| 790.74
#2013-01-07| 789.18
#2013-01-08| 787.95
#2013-01-09| 788.11
#2013-01-10| 795.53
#2013-01-11| 794.25
#2013-01-14| 792.88
#2013-01-15| 795.82
#2013-01-16| 795.88
#2013-01-17| 796.40
#2013-01-18| 796.99
#2013-01-21| 797.75
#2013-01-22| 804.00
#2013-01-23| 802.69
#2013-01-24| 805.39
#2013-01-25| 807.90
#2013-01-28| 805.39
#2013-01-29| 808.93
#2013-01-30| 806.17
#2013-01-31| 805.52
#2013-02-01| 814.72
#2013-02-04| 806.73
#2013-02-05| 814.37
#2013-02-06| 816.74
#2013-02-07| 813.53
#2013-02-08| 816.53
#2013-02-11| 817.58
#2013-02-12| 823.20
#2013-02-13| 822.19
#2013-02-14| 824.09
#2013-02-15| 822.25
#2013-02-18| 821.78
#2013-02-19| 828.37
#2013-02-20| 818.26
#2013-02-21| 811.89
#2013-02-22| 820.01
#2013-02-25| 801.54
#2013-02-26| 804.61
#2013-02-27| 815.60
#2013-02-28| 815.02
#2013-03-01| 816.46
#2013-03-04| 821.73
#2013-03-05| 828.28
#2013-03-06| 831.90
#2013-03-07| 835.44
#2013-03-08| 838.01
#2013-03-11| 842.85
#2013-03-12| 838.58
#2013-03-13| 839.75
#2013-03-14| 844.69
#2013-03-15| 846.47
#2013-03-18| 839.76
#2013-03-19| 835.21
#2013-03-20| 839.95
#2013-03-21| 832.15
#2013-03-22| 836.68
#2013-03-25| 835.06
#2013-03-26| 841.52
#2013-03-27| 838.38
#2013-03-28| 841.51
#2013-03-29| 841.51
#2013-04-01| 837.55
#2013-04-02| 842.57
#2013-04-03| 829.82
#2013-04-04| 834.72
#2013-04-05| 831.14
#2013-04-08| 838.49
#2013-04-09| 841.45
#2013-04-10| 851.27
#2013-04-11| 853.74
#2013-04-12| 850.19
#2013-04-15| 830.56
#2013-04-16| 843.19
#2013-04-17| 828.69
#2013-04-18| 822.34
#2013-04-19| 832.69
#2013-04-22| 832.57
#2013-04-23| 844.75
#2013-04-24| 850.24
#2013-04-25| 854.66
#2013-04-26| 851.65
#2013-04-29| 856.45
#2013-04-30| 861.82
#2013-05-01| 852.54
#2013-05-02| 860.16
#2013-05-03| 867.52
#2013-05-06| 874.67
#2013-05-07| 880.19
#2013-05-08| 885.97
#2013-05-09| 879.70
#2013-05-10| 881.90
#2013-05-13| 884.00
#2013-05-14| 895.25
#2013-05-15| 901.18
#2013-05-16| 896.52
#2013-05-17| 906.51
#2013-05-20| 907.11
#2013-05-21| 910.18
#2013-05-22| 900.23
#2013-05-23| 894.09
#2013-05-24| 895.40
#2013-05-27| 895.41
#2013-05-28| 901.45
#2013-05-29| 899.69
#2013-05-30| 907.72
#2013-05-31| 894.49
#2013-06-03| 895.23
#2013-06-04| 888.50
#2013-06-05| 874.62
#2013-06-06| 885.59
#2013-06-07| 897.84
#2013-06-10| 899.18
#2013-06-11| 884.86
#2013-06-12| 876.51
#2013-06-13| 892.94
#2013-06-14| 883.89
#2013-06-17| 891.42
#2013-06-18| 896.56
#2013-06-19| 884.95
#2013-06-20| 863.64
#2013-06-21| 863.60
#2013-06-24| 850.21
#2013-06-25| 865.02
#2013-06-26| 873.97
#2013-06-27| 884.40
#2013-06-28| 879.89
#2013-07-01| 884.28
#2013-07-02| 884.85
#2013-07-03| 882.48
#2013-07-04| 882.85
#2013-07-05| 894.07
#2013-07-08| 899.82
#2013-07-09| 907.17
#2013-07-10| 902.71
#2013-07-11| 913.38
#2013-07-12| 918.77
#2013-07-15| 922.08
#2013-07-16| 918.85
#2013-07-17| 923.51
#2013-07-18| 935.42
#2013-07-19| 935.61
#2013-07-22| 942.16
#2013-07-23| 940.13
#2013-07-24| 932.58
#2013-07-25| 934.68
#2013-07-26| 933.35
#2013-07-29| 928.52
#2013-07-30| 927.25
#2013-07-31| 923.95
#2013-08-01| 936.73
#2013-08-02| 937.13
#2013-08-05| 934.84
#2013-08-06| 928.09
#2013-08-07| 920.99
#2013-08-08| 924.26
#2013-08-09| 922.90
#2013-08-12| 919.05
#2013-08-13| 921.59
#2013-08-14| 919.18
#2013-08-15| 906.28
#2013-08-16| 904.35
#2013-08-19| 893.95
#2013-08-20| 901.56
#2013-08-21| 896.38
#2013-08-22| 904.42
#2013-08-23| 906.36
#2013-08-26| 901.64
#2013-08-27| 883.44
#2013-08-28| 884.35
#2013-08-29| 887.79
#2013-08-30| 882.87
#2013-09-02| 882.94
#2013-09-03| 888.95
#2013-09-04| 895.35
#2013-09-05| 897.70
#2013-09-06| 899.70
#2013-09-09| 908.87
#2013-09-10| 918.08
#2013-09-11| 920.43
#2013-09-12| 914.64
#2013-09-13| 916.16
#2013-09-16| 925.73
#2013-09-17| 930.11
#2013-09-18| 938.31
#2013-09-19| 935.45
#2013-09-20| 930.18
#2013-09-23| 920.38
#2013-09-24| 916.18
#2013-09-25| 919.50
#2013-09-26| 920.30
#2013-09-27| 918.14
#2013-09-30| 912.46
#2013-10-01| 919.27
#2013-10-02| 918.02
#2013-10-03| 910.91
#2013-10-04| 917.38
#2013-10-07| 908.75
#2013-10-08| 897.62
#2013-10-09| 899.28
#2013-10-10| 923.29
#2013-10-11| 928.83
#2013-10-14| 932.80
#2013-10-15| 927.02
#2013-10-16| 943.95
#2013-10-17| 953.80
#2013-10-18| 957.10
#2013-10-21| 956.15
#2013-10-22| 958.64
#2013-10-23| 951.34
#2013-10-24| 953.19
#2013-10-25| 957.01
#2013-10-28| 955.76
#2013-10-29| 958.95
#2013-10-30| 954.91
#2013-10-31| 945.86
#2013-11-01| 948.61
#2013-11-04| 948.95
#2013-11-05| 944.59
#2013-11-06| 948.31
#2013-11-07| 938.05
#2013-11-08| 953.98
#2013-11-11| 955.32
#2013-11-12| 948.39
#2013-11-13| 956.10
#2013-11-14| 962.80
#2013-11-15| 967.51
#2013-11-18| 967.34
#2013-11-19| 967.03
#2013-11-20| 964.32
#2013-11-21| 974.76
#2013-11-22| 978.54
#2013-11-25| 978.78
#2013-11-26| 977.02
#2013-11-27| 979.73
#2013-11-28| 979.59
#2013-11-29| 976.44
#2013-12-02| 974.41
#2013-12-03| 965.03
#2013-12-04| 965.55
#2013-12-05| 958.69
#2013-12-06| 970.93
#2013-12-09| 973.97
#2013-12-10| 970.92
#2013-12-11| 959.14
#2013-12-12| 957.79
#2013-12-13| 959.74
#2013-12-16| 965.46
#2013-12-17| 961.99
#2013-12-18| 981.03
#2013-12-19| 979.61
#2013-12-20| 984.50
#2013-12-23| 990.84
#2013-12-24| 992.68
#2013-12-25| 992.68
#2013-12-26| 994.12
#2013-12-27| 993.68
#2013-12-30| 994.09
#2013-12-31| 997.86
#2014-01-01| 997.86
#2014-01-02| 992.54
#2014-01-03| 997.46
#2014-01-06| 996.55
#2014-01-07| 996.93
#2014-01-08| 998.93
#2014-01-09|1001.21
#2014-01-10|1000.00
#2014-01-13| 987.93
#2014-01-14| 993.59
#2014-01-15|1003.46
#2014-01-16| 999.27
#2014-01-17| 997.99
#2014-01-20| 998.86
#2014-01-21|1000.17
#2014-01-22|1002.04
#2014-01-23| 986.88
#2014-01-24| 965.86
#2014-01-27| 957.57
#2014-01-28| 967.67
#2014-01-29| 957.98
#2014-01-30| 969.78
#2014-01-31| 959.35
#2014-02-03| 938.58
#2014-02-04| 945.49
#2014-02-05| 945.60
#2014-02-06| 959.06
#2014-02-07| 969.84
#2014-02-10| 970.86
#2014-02-11| 978.86
#2014-02-12| 980.73
#2014-02-13| 985.01
#2014-02-14| 987.47
#2014-02-17| 987.54
#2014-02-18| 989.73
#2014-02-19| 979.27
#2014-02-20| 980.99
#2014-02-21| 980.58
#2014-02-24| 987.86
#2014-02-25| 983.75
#2014-02-26| 982.67
#2014-02-27| 987.13
#2014-02-28| 992.44
#2014-03-03| 984.90
#2014-03-04|1001.36
#2014-03-05|1006.93
#2014-03-06|1012.55
#2014-03-07|1014.89
#2014-03-10|1014.82
#2014-03-11|1011.09
#2014-03-12|1010.49
#2014-03-13|1000.39
#2014-03-14| 995.30
#2014-03-17|1004.62
#2014-03-18|1009.56
#2014-03-19|1005.33
#2014-03-20|1017.40
#2014-03-21|1017.90
#2014-03-24|1015.66
#2014-03-25|1015.78
#2014-03-26|1006.85
#2014-03-27|1002.96
#2014-03-28|1005.95
#2014-03-31|1016.44
#2014-04-01|1020.59
#2014-04-02|1021.71
#2014-04-03|1020.28
#2014-04-04|1009.90
#2014-04-07| 996.95
#2014-04-08| 999.18
#2014-04-09|1007.32
#2014-04-10| 986.24
#2014-04-11| 975.50
#2014-04-14| 982.40
#2014-04-15| 989.90
#2014-04-16| 998.71
#2014-04-17| 999.91
#2014-04-18| 999.56
#2014-04-21| 999.50
#2014-04-22|1005.03
#2014-04-23|1005.73
#2014-04-24|1006.00
#2014-04-25| 996.09
#2014-04-28| 993.07
#2014-04-29|1001.44
#2014-04-30|1005.05
#2014-05-01|1006.12
#2014-05-02|1006.81
#2014-05-05|1003.63
#2014-05-06| 992.77
#2014-05-07|1003.98
#2014-05-08|1006.59
#2014-05-09|1005.32
#2014-05-12|1014.60
#2014-05-13|1012.93
#2014-05-14|1006.40
#2014-05-15| 997.27
#2014-05-16| 998.10
#2014-05-19|1002.95
#2014-05-20| 996.51
#2014-05-21|1003.56
#2014-05-22|1008.18
#2014-05-23|1011.34
#2014-05-26|1011.89
#2014-05-27|1020.26
#2014-05-28|1017.70
#2014-05-29|1019.27
#2014-05-30|1020.38
#2014-06-02|1023.16
#2014-06-03|1023.94
#2014-06-04|1027.62
#2014-06-05|1035.68
#2014-06-06|1041.94
#2014-06-09|1044.87
#2014-06-10|1044.27
#2014-06-11|1038.37
#2014-06-12|1033.38
#2014-06-13|1033.67
#2014-06-16|1030.19
#2014-06-17|1038.47
#2014-06-18|1044.07
#2014-06-19|1042.91
#2014-06-20|1046.40
#2014-06-23|1048.67
#2014-06-24|1042.21
#2014-06-25|1043.47
#2014-06-26|1041.78
#2014-06-27|1045.93
#2014-06-30|1047.13
#2014-07-01|1053.02
#2014-07-02|1053.23
#2014-07-03|1059.96
#2014-07-04|1060.47
#2014-07-07|1056.16
#2014-07-08|1049.03
#2014-07-09|1052.47
#2014-07-10|1046.73
#2014-07-11|1047.17
#2014-07-14|1053.49
#2014-07-15|1059.05
#2014-07-16|1058.66
#2014-07-17|1046.90
#2014-07-18|1057.01
#2014-07-21|1054.51
#2014-07-22|1058.26
#2014-07-23|1059.96
#2014-07-24|1062.67
#2014-07-25|1057.11
#2014-07-28|1057.51
#2014-07-29|1052.02
#2014-07-30|1055.49
#2014-07-31|1036.99
#2014-08-01|1029.04
#2014-08-04|1035.25
#2014-08-05|1026.53
#2014-08-06|1030.14
#2014-08-07|1024.92
#2014-08-08|1031.90
#2014-08-11|1035.18
#2014-08-12|1036.25
#2014-08-13|1042.08
#2014-08-14|1047.40
#2014-08-15|1043.29
#2014-08-18|1054.04
#2014-08-19|1056.19
#2014-08-20|1059.11
#2014-08-21|1068.54
#2014-08-22|1064.52
#2014-08-25|1071.16
#2014-08-26|1073.25
#2014-08-27|1073.33
#2014-08-28|1068.66
#2014-08-29|1073.48
#2014-09-01|1073.23
#2014-09-02|1076.36
#2014-09-03|1076.42
#2014-09-04|1076.60
#2014-09-05|1077.45
#2014-09-08|1077.34
#2014-09-09|1067.95
#2014-09-10|1071.65
#2014-09-11|1073.48
#2014-09-12|1070.19
#2014-09-15|1069.77
#2014-09-16|1074.06
#2014-09-17|1078.26
#2014-09-18|1087.62
#2014-09-19|1082.56
#2014-09-22|1073.98
#2014-09-23|1066.44
#2014-09-24|1070.27
#2014-09-25|1053.25
#2014-09-26|1062.09
#2014-09-29|1057.30
#2014-09-30|1055.48
#2014-10-01|1044.73
#2014-10-02|1046.32
#2014-10-03|1057.68
#2014-10-06|1057.52
#2014-10-07|1041.03
#2014-10-08|1058.69
#2014-10-09|1041.38
#2014-10-10|1031.09
#2014-10-13|1023.79
#2014-10-14|1026.86
#2014-10-15|1007.06
#2014-10-16|1009.28
#2014-10-17|1022.83
#2014-10-20|1029.17
#2014-10-21|1048.07
#2014-10-22|1039.22
#2014-10-23|1048.93
#2014-10-24|1056.30
#2014-10-27|1057.81
#2014-10-28|1070.05
#2014-10-29|1070.64
#2014-10-30|1079.18
#2014-10-31|1090.83
#2014-11-03|1092.98
#2014-11-04|1092.48
#2014-11-05|1101.09
#2014-11-06|1100.71
#2014-11-07|1102.58
#2014-11-10|1108.06
#2014-11-11|1105.69
#2014-11-12|1105.09
#2014-11-13|1104.28
#2014-11-14|1101.17
#2014-11-17|1101.85
#2014-11-18|1104.59
#2014-11-19|1102.73
#2014-11-20|1104.56
#2014-11-21|1110.10
#2014-11-24|1115.11
#2014-11-25|1115.25
#2014-11-26|1118.36
#2014-11-27|1117.92
#2014-11-28|1117.34
#2014-12-01|1109.42
#2014-12-02|1117.27
#2014-12-03|1122.45
#2014-12-04|1120.09
#2014-12-05|1127.76
#2014-12-08|1128.35
#2014-12-09|1126.72
#2014-12-10|1110.77
#2014-12-11|1114.04
#2014-12-12|1092.30
#2014-12-15|1083.88
#2014-12-16|1075.77
#2014-12-17|1098.48
#2014-12-18|1121.24
#2014-12-19|1121.83
#2014-12-22|1128.04
#2014-12-23|1135.31
#2014-12-24|1134.30
#2014-12-25|1134.30
#2014-12-26|1134.35
#2014-12-29|1138.51
#2014-12-30|1136.66
#2014-12-31|1124.91
#2015-01-01|1124.91
#2015-01-02|1125.16
#2015-01-05|1102.66
#2015-01-06|1088.24
#2015-01-07|1098.64
#2015-01-08|1113.50
#2015-01-09|1099.21
#2015-01-12|1090.47
#2015-01-13|1087.77
#2015-01-14|1073.44
#2015-01-15|1062.07
#2015-01-16|1073.00
#2015-01-19|1073.45
#2015-01-20|1068.17
#2015-01-21|1069.77
#2015-01-22|1092.54
#2015-01-23|1084.27
#2015-01-26|1088.53
#2015-01-27|1078.41
#2015-01-28|1059.36
#2015-01-29|1066.49
#2015-01-30|1049.93
#2015-02-02|1065.55
#2015-02-03|1084.67
#2015-02-04|1081.66
#2015-02-05|1095.74
#2015-02-06|1098.75
#2015-02-09|1095.40
#2015-02-10|1100.82
#2015-02-11|1099.79
#2015-02-12|1113.18
#2015-02-13|1113.52
#2015-02-16|1113.22
#2015-02-17|1117.71
#2015-02-18|1111.61
#2015-02-19|1106.45
#2015-02-20|1114.32
#2015-02-23|1110.21
#2015-02-24|1112.58
#2015-02-25|1116.40
#2015-02-26|1113.34
#2015-02-27|1109.98
#2015-03-02|1118.46
#2015-03-03|1114.69
#2015-03-04|1107.77
#2015-03-05|1111.34
#2015-03-06|1101.31
#2015-03-09|1105.67
#2015-03-10|1084.35
#2015-03-11|1088.99
#2015-03-12|1110.72
#2015-03-13|1101.91
#2015-03-16|1114.49
#2015-03-17|1112.45
#2015-03-18|1118.04
#2015-03-19|1109.85
#2015-03-20|1125.53
#2015-03-23|1122.31
#2015-03-24|1115.20
#2015-03-25|1098.86
#2015-03-26|1097.17
#2015-03-27|1094.42
#2015-03-30|1106.18
#2015-03-31|1101.50
#2015-04-01|1100.14
#2015-04-02|1107.00
#2015-04-03|1107.91
#2015-04-06|1109.81
#2015-04-07|1105.50
#2015-04-08|1109.65
#2015-04-09|1109.43
#2015-04-10|1110.00
#2015-04-13|1111.70
#2015-04-14|1113.55
#2015-04-15|1118.14
#2015-04-16|1121.01
#2015-04-17|1107.95
#2015-04-20|1113.52
#2015-04-21|1108.77
#2015-04-22|1116.73
#2015-04-23|1119.26
#2015-04-24|1117.32
#2015-04-27|1114.36
#2015-04-28|1120.50
#2015-04-29|1120.03
#2015-04-30|1109.55
#2015-05-01|1116.42
#2015-05-04|1125.67
#2015-05-05|1117.19
#2015-05-06|1112.38
#2015-05-07|1118.01
#2015-05-08|1132.80
#2015-05-11|1129.36
#2015-05-12|1126.42
#2015-05-13|1126.46
#2015-05-14|1136.93
#2015-05-15|1132.58
#2015-05-18|1136.71
#2015-05-19|1142.44
#2015-05-20|1138.51
#2015-05-21|1136.65
#2015-05-22|1134.71
#2015-05-25|1134.61
#2015-05-26|1123.53
#2015-05-27|1132.54
#2015-05-28|1131.39
#2015-05-29|1121.60
#2015-06-01|1123.86
#2015-06-02|1126.11
#2015-06-03|1132.25
#2015-06-04|1123.51
#2015-06-05|1127.36
#2015-06-08|1120.20
#2015-06-09|1124.32
#2015-06-10|1140.19
#2015-06-11|1142.88
#2015-06-12|1138.53
#2015-06-15|1133.88
#2015-06-16|1139.73
#2015-06-17|1138.36
#2015-06-18|1149.39
#2015-06-19|1138.42
#2015-06-22|1146.01
#2015-06-23|1149.00
#2015-06-24|1140.37
#2015-06-25|1134.19
#2015-06-26|1137.85
#2015-06-29|1110.62
#2015-06-30|1113.76
#2015-07-01|1126.25
#2015-07-02|1123.14
#2015-07-03|1123.84
#2015-07-06|1120.65
#2015-07-07|1121.24
#2015-07-08|1104.19
#2015-07-09|1109.24
#2015-07-10|1122.83
#2015-07-13|1132.93
#2015-07-14|1137.15
#2015-07-15|1142.60
#2015-07-16|1152.55
#2015-07-17|1149.48
#2015-07-20|1151.19
#2015-07-21|1148.91
#2015-07-22|1154.31
#2015-07-23|1145.05
#2015-07-24|1137.42
#2015-07-27|1128.25
#2015-07-28|1134.02
#2015-07-29|1146.27
#2015-07-30|1147.01
#2015-07-31|1143.72
#2015-08-03|1143.99
#2015-08-04|1142.28
#2015-08-05|1144.42
#2015-08-06|1139.53
#2015-08-07|1140.23
#2015-08-10|1151.25
#2015-08-11|1141.53
#2015-08-12|1134.83
#2015-08-13|1136.21
#2015-08-14|1143.86
#2015-08-17|1145.37
#2015-08-18|1144.91
#2015-08-19|1135.02
#2015-08-20|1113.00
#2015-08-21|1080.46
#2015-08-24|1032.39
#2015-08-25|1018.38
#2015-08-26|1054.54
#2015-08-27|1081.07
#2015-08-28|1078.82
#2015-08-31|1069.41
#2015-09-01|1035.77
#2015-09-02|1048.31
#2015-09-03|1055.00
#2015-09-04|1035.63
#2015-09-07|1035.30
#2015-09-08|1059.81
#2015-09-09|1046.93
#2015-09-10|1050.73
#2015-09-11|1054.76
#2015-09-14|1052.48
#2015-09-15|1065.84
#2015-09-16|1074.94
#2015-09-17|1064.48
#2015-09-18|1046.68
#2015-09-21|1057.59
#2015-09-22|1043.20
#2015-09-23|1044.63
#2015-09-24|1036.95
#2015-09-25|1049.13
#2015-09-28|1024.39
#2015-09-29|1028.82
#2015-09-30|1043.13
#2015-10-01|1046.42
#2015-10-02|1046.55
#2015-10-05|1068.94
#2015-10-06|1065.88
#2015-10-07|1076.36
#2015-10-08|1082.27
#2015-10-09|1078.11
#2015-10-12|1080.47
#2015-10-13|1073.89
#2015-10-14|1063.34
#2015-10-15|1084.22
#2015-10-16|1088.90
#2015-10-19|1090.23
#2015-10-20|1095.52
#2015-10-21|1086.01
#2015-10-22|1103.09
#2015-10-23|1112.94
#2015-10-26|1110.46
#2015-10-27|1103.44
#2015-10-28|1127.71
#2015-10-29|1123.33
#2015-10-30|1108.50
#2015-11-02|1122.42
#2015-11-03|1122.72
#2015-11-04|1119.73
#2015-11-05|1124.89
#2015-11-06|1132.33
#2015-11-09|1119.83
#2015-11-10|1125.23
#2015-11-11|1123.38
#2015-11-12|1105.24
#2015-11-13|1095.49
#2015-11-16|1109.01
#2015-11-17|1108.35
#2015-11-18|1125.89
#2015-11-19|1128.21
#2015-11-20|1129.73
#2015-11-23|1126.08
#2015-11-24|1123.50
#2015-11-25|1124.00
#2015-11-26|1124.50
#2015-11-27|1127.66
#2015-11-30|1125.33
#2015-12-01|1137.65
#2015-12-02|1124.75
#2015-12-03|1107.58
#2015-12-04|1133.46
#2015-12-07|1121.41
#2015-12-08|1107.36
#2015-12-09|1096.36
#2015-12-10|1096.61
#2015-12-11|1073.49
#2015-12-14|1073.86
#2015-12-15|1096.74
#2015-12-16|1113.75
#2015-12-17|1098.39
#2015-12-18|1074.30
#2015-12-21|1082.32
#2015-12-22|1090.27
#2015-12-23|1104.17
#2015-12-24|1104.55
#2015-12-25|1104.55
#2015-12-28|1102.97
#2015-12-29|1113.60
#2015-12-30|1104.87
#2015-12-31|1093.91
#2016-01-01|1093.91
#2016-01-04|1073.07
#2016-01-05|1076.76
#2016-01-06|1060.48
#2016-01-07|1032.60
#2016-01-08|1017.56
#2016-01-11|1021.03
#2016-01-12|1025.23
#2016-01-13| 999.83
#2016-01-14|1008.59
#2016-01-15| 984.63
#2016-01-18| 983.99
#2016-01-19| 983.30
#2016-01-20| 963.39
#2016-01-21| 965.32
#2016-01-22| 987.10
#2016-01-25| 964.19
#2016-01-26| 981.64
#2016-01-27| 978.09
#2016-01-28| 980.05
#2016-01-29|1008.81
#2016-02-01|1003.93
#2016-02-02| 979.81
#2016-02-03| 982.65
#2016-02-04| 991.58
#2016-02-05| 976.54
#2016-02-08| 949.47
#2016-02-09| 946.55
#2016-02-10| 943.49
#2016-02-11| 917.98
#2016-02-12| 952.22
#2016-02-15| 952.76
#2016-02-16| 969.48
#2016-02-17| 984.00
#2016-02-18| 979.25
#2016-02-19| 979.34
#2016-02-22| 992.77
#2016-02-23| 975.71
#2016-02-24| 972.89
#2016-02-25| 987.71
#2016-02-26| 993.35
#2016-02-29| 985.29
#2016-03-01|1018.33
#2016-03-02|1025.17
#2016-03-03|1032.37
#2016-03-04|1036.94
#2016-03-07|1036.79
#2016-03-08|1021.47
#2016-03-09|1024.15
#2016-03-10|1022.75
#2016-03-11|1048.23
#2016-03-14|1044.34
#2016-03-15|1042.99
#2016-03-16|1043.24
#2016-03-17|1059.31
#2016-03-18|1066.76
#2016-03-21|1064.84
#2016-03-22|1061.62
#2016-03-23|1054.04
#2016-03-24|1047.18
#2016-03-25|1047.18
#2016-03-28|1051.49
#2016-03-29|1055.79
#2016-03-30|1064.59
#2016-03-31|1063.25
#2016-04-01|1069.06
#2016-04-04|1064.32
#2016-04-05|1050.04
#2016-04-06|1055.79
#2016-04-07|1037.61
#2016-04-08|1044.28
#2016-04-11|1046.90
#2016-04-12|1060.32
#2016-04-13|1081.64
#2016-04-14|1084.03
#2016-04-15|1081.96
#2016-04-18|1089.08
#2016-04-19|1100.32
#2016-04-20|1107.93
#2016-04-21|1097.27
#2016-04-22|1106.24
#2016-04-25|1103.40
#2016-04-26|1110.41
#2016-04-27|1111.79
#2016-04-28|1102.08
#2016-04-29|1096.16
#2016-05-02|1106.32
#2016-05-03|1090.50
#2016-05-04|1083.04
#2016-05-05|1082.52
#2016-05-06|1086.41
#2016-05-09|1085.25
#2016-05-10|1098.94
#2016-05-11|1088.73
#2016-05-12|1091.59
#2016-05-13|1078.55
#2016-05-16|1085.60
#2016-05-17|1077.56
#2016-05-18|1093.56
#2016-05-19|1082.07
#2016-05-20|1089.87
#2016-05-23|1088.25
#2016-05-24|1105.92
#2016-05-25|1115.31
#2016-05-26|1111.52
#2016-05-27|1118.76
#2016-05-30|1118.25
#2016-05-31|1113.98
#2016-06-01|1116.82
#2016-06-02|1119.58
#2016-06-03|1108.86
#2016-06-06|1115.03
#2016-06-07|1114.10
#2016-06-08|1118.18
#2016-06-09|1110.35
#2016-06-10|1097.20
#2016-06-13|1088.02
#2016-06-14|1073.36
#2016-06-15|1073.32
#2016-06-16|1075.24
#2016-06-17|1075.17
#2016-06-20|1082.49
#2016-06-21|1087.52
#2016-06-22|1085.72
#2016-06-23|1106.84
#2016-06-24|1054.11
#2016-06-27|1025.30
#2016-06-28|1049.13
#2016-06-29|1071.48
#2016-06-30|1083.14
#2016-07-01|1080.23
#2016-07-04|1081.63
#2016-07-05|1067.74
#2016-07-06|1068.60
#2016-07-07|1070.09
#2016-07-08|1086.34
#2016-07-11|1092.68
#2016-07-12|1105.71
#2016-07-13|1107.11
#2016-07-14|1115.35
#2016-07-15|1114.39
#2016-07-18|1116.81
#2016-07-19|1118.07
#2016-07-20|1120.80
#2016-07-21|1116.41
#2016-07-22|1122.35
#2016-07-25|1118.76
#2016-07-26|1120.13
#2016-07-27|1118.47
#2016-07-28|1122.65
#2016-07-29|1122.63
#2016-08-01|1120.11
#2016-08-02|1110.70
#2016-08-03|1118.62
#2016-08-04|1116.59
#2016-08-05|1133.31
#2016-08-08|1134.64
#2016-08-09|1136.91
#2016-08-10|1130.66
#2016-08-11|1131.77
#2016-08-12|1130.57
#2016-08-15|1136.69
#2016-08-16|1132.30
#2016-08-17|1136.23
#2016-08-18|1136.22
#2016-08-19|1134.52
#2016-08-22|1135.67
#2016-08-23|1138.56
#2016-08-24|1136.24
#2016-08-25|1139.22
#2016-08-26|1140.18
#2016-08-29|1148.43
#2016-08-30|1155.98
#2016-08-31|1155.93
#2016-09-01|1153.18
#2016-09-02|1160.06
#2016-09-05|1161.01
#2016-09-06|1160.19
#2016-09-07|1161.03
#2016-09-08|1159.18
#2016-09-09|1137.27
#2016-09-12|1148.18
#2016-09-13|1128.32
#2016-09-14|1124.68
#2016-09-15|1133.78
#2016-09-16|1124.35
#2016-09-19|1130.84
#2016-09-20|1131.78
#2016-09-21|1140.48
#2016-09-22|1149.91
#2016-09-23|1142.83
#2016-09-26|1130.34
#2016-09-27|1133.95
#2016-09-28|1140.65
#2016-09-29|1128.14
#2016-09-30|1136.94
#2016-10-03|1130.20
#2016-10-04|1129.42
#2016-10-05|1137.29
#2016-10-06|1137.35
#2016-10-07|1136.78
#2016-10-10|1142.90
#2016-10-11|1131.47
#2016-10-12|1135.01
#2016-10-13|1128.70
#2016-10-14|1132.82
#2016-10-17|1130.31
#2016-10-18|1137.84
#2016-10-19|1147.04
#2016-10-20|1143.76
#2016-10-21|1143.06
#2016-10-24|1147.33
#2016-10-25|1144.15
#2016-10-26|1145.92
#2016-10-27|1142.17
#2016-10-28|1140.17
#2016-10-31|1142.63
#2016-11-01|1134.14
#2016-11-02|1123.81
#2016-11-03|1124.10
#2016-11-04|1121.28
#2016-11-07|1146.64
#2016-11-08|1148.28
#2016-11-09|1175.26
#2016-11-10|1199.89
#2016-11-11|1203.70
#2016-11-14|1223.29
#2016-11-15|1224.28
#2016-11-16|1214.59
#2016-11-17|1224.95
#2016-11-18|1225.91
#2016-11-21|1231.72
#2016-11-22|1235.51
#2016-11-23|1238.15
#2016-11-24|1238.12
#2016-11-25|1241.83
#2016-11-28|1229.86
#2016-11-29|1234.40
#2016-11-30|1239.77
#2016-12-01|1249.86
#2016-12-02|1245.22
#2016-12-05|1258.60
#2016-12-06|1268.23
#2016-12-07|1289.06
#2016-12-08|1300.58
#2016-12-09|1302.86
#2016-12-12|1295.26
#2016-12-13|1298.78
#2016-12-14|1289.10
#2016-12-15|1294.57
#2016-12-16|1289.07
#2016-12-19|1292.38
#2016-12-20|1303.28
#2016-12-21|1298.60
#2016-12-22|1295.16
#2016-12-23|1296.41
#2016-12-26|1296.41
#2016-12-27|1297.62
#2016-12-28|1286.58
#2016-12-29|1283.32
#2016-12-30|1286.57
#2017-01-02|1286.57
#2017-01-03|1298.06
#2017-01-04|1312.84
#2017-01-05|1306.53
#2017-01-06|1310.13
#2017-01-09|1300.42
#2017-01-10|1302.47
#2017-01-11|1306.60
#2017-01-12|1301.53
#2017-01-13|1306.91
#2017-01-16|1306.10
#2017-01-17|1287.96
#2017-01-18|1294.82
#2017-01-19|1285.28
#2017-01-20|1292.59
#2017-01-23|1289.48
#2017-01-24|1303.02
#2017-01-25|1318.16
#2017-01-26|1320.89
#2017-01-27|1314.81
#2017-01-30|1306.49
#2017-01-31|1301.36
#2017-02-01|1299.21
#2017-02-02|1298.19
#2017-02-03|1320.39
#2017-02-06|1314.71
#2017-02-07|1313.01
#2017-02-08|1308.34
#2017-02-09|1322.80
#2017-02-10|1327.73
#2017-02-13|1339.11
#2017-02-14|1349.74
#2017-02-15|1358.06
#2017-02-16|1357.99
#2017-02-17|1357.75
#2017-02-20|1357.96
#2017-02-21|1365.13
#2017-02-22|1364.23
#2017-02-23|1367.61
#2017-02-24|1359.91
#2017-02-27|1364.01
#2017-02-28|1357.75
#2017-03-01|1384.78
#2017-03-02|1369.63
#2017-03-03|1373.27
#2017-03-06|1367.48
#2017-03-07|1363.60
#2017-03-08|1358.92
#2017-03-09|1357.73
#2017-03-10|1356.34
#2017-03-13|1358.28
#2017-03-14|1355.51
#2017-03-15|1358.20
#2017-03-16|1363.48
#2017-03-17|1353.47
#2017-03-20|1343.72
#2017-03-21|1314.05
#2017-03-22|1312.32
#2017-03-23|1317.71
#2017-03-24|1316.34
#2017-03-27|1310.78
#2017-03-28|1325.29
#2017-03-29|1322.08
#2017-03-30|1334.91
#2017-03-31|1328.15
#2017-04-03|1325.25
#2017-04-04|1323.50
#2017-04-05|1316.38
#2017-04-06|1323.60
#2017-04-07|1320.61
#2017-04-10|1320.22
#2017-04-11|1319.08
#2017-04-12|1310.25
#2017-04-13|1297.10
#2017-04-14|1297.10
#2017-04-17|1316.24
#2017-04-18|1308.09
#2017-04-19|1305.00
#2017-04-20|1319.85
#2017-04-21|1311.13
#2017-04-24|1331.34
#2017-04-25|1338.81
#2017-04-26|1336.82
#2017-04-27|1329.32
#2017-04-28|1318.39
#2017-05-01|1324.58
#2017-05-02|1323.26
#2017-05-03|1325.45
#2017-05-04|1326.11
#2017-05-05|1328.52
#2017-05-08|1326.09
#2017-05-09|1319.39
#2017-05-10|1323.65
#2017-05-11|1315.77
#2017-05-12|1310.35
#2017-05-15|1320.59
#2017-05-16|1320.36
#2017-05-17|1290.52
#2017-05-18|1294.49
#2017-05-19|1305.36
#2017-05-22|1310.23
#2017-05-23|1319.20
#2017-05-24|1320.51
#2017-05-25|1323.90
#2017-05-26|1321.95
#2017-05-29|1322.51
#2017-05-30|1314.35
#2017-05-31|1308.01
#2017-06-01|1321.49
#2017-06-02|1320.56
#2017-06-05|1320.27
#2017-06-06|1314.40
#2017-06-07|1322.53
#2017-06-08|1333.73
#2017-06-09|1353.27
#2017-06-12|1353.79
#2017-06-13|1361.85
#2017-06-14|1363.46
#2017-06-15|1359.11
#2017-06-16|1359.06
#2017-06-19|1369.82
#2017-06-20|1359.50
#2017-06-21|1350.72
#2017-06-22|1347.01
#2017-06-23|1345.29
#2017-06-26|1350.97
#2017-06-27|1354.37
#2017-06-28|1372.83
#2017-06-29|1375.32
#2017-06-30|1373.61
#2017-07-03|1388.18
#2017-07-04|1389.16
#2017-07-05|1389.20
#2017-07-06|1378.66
#2017-07-07|1386.44
#2017-07-10|1383.89
#2017-07-11|1378.33
#2017-07-12|1384.14
#2017-07-13|1390.97
#2017-07-14|1390.69
#2017-07-17|1389.90
#2017-07-18|1387.47
#2017-07-19|1393.08
#2017-07-20|1392.86
#2017-07-21|1393.25
#2017-07-24|1396.59
#2017-07-25|1408.55
#2017-07-26|1403.09
#2017-07-27|1397.69
#2017-07-28|1397.77
#2017-07-31|1403.64
#2017-08-01|1413.40
#2017-08-02|1412.85
#2017-08-03|1407.43
#2017-08-04|1414.06
#2017-08-07|1412.23
#2017-08-08|1409.87
#2017-08-09|1407.32
#2017-08-10|1385.14
#2017-08-11|1379.68
#2017-08-14|1399.38
#2017-08-15|1399.87
#2017-08-16|1399.75
#2017-08-17|1381.02
#2017-08-18|1379.10
#2017-08-21|1380.18
#2017-08-22|1390.82
#2017-08-23|1390.76
#2017-08-24|1390.89
#2017-08-25|1394.75
#2017-08-28|1389.28
#2017-08-29|1384.05
#2017-08-30|1388.69
#2017-08-31|1392.17
#2017-09-01|1398.25
#2017-09-04|1397.78
#2017-09-05|1374.38
#2017-09-06|1377.95
#2017-09-07|1366.08
#2017-09-08|1372.90
#2017-09-11|1393.78
#2017-09-12|1404.31
#2017-09-13|1403.58
#2017-09-14|1401.83
#2017-09-15|1406.82
#2017-09-18|1414.79
#2017-09-19|1420.03
#2017-09-20|1426.76
#2017-09-21|1428.01
#2017-09-22|1428.14
#2017-09-25|1425.18
#2017-09-26|1423.67
#2017-09-27|1437.67
#2017-09-28|1440.05
#2017-09-29|1444.33
#2017-10-02|1453.74
#2017-10-03|1457.94
#2017-10-04|1456.26
#2017-10-05|1467.65
#2017-10-06|1466.69
#2017-10-09|1463.60
#2017-10-10|1470.43
#2017-10-11|1470.74
#2017-10-12|1464.62
#2017-10-13|1465.34
#2017-10-16|1469.54
#2017-10-17|1463.43
#2017-10-18|1470.50
#2017-10-19|1472.36
#2017-10-20|1481.87
#2017-10-23|1478.13
#2017-10-24|1485.09
#2017-10-25|1478.16
#2017-10-26|1483.13
#2017-10-27|1483.86
#2017-10-30|1480.91
#2017-10-31|1478.68
#2017-11-01|1480.83
#2017-11-02|1492.84
#2017-11-03|1489.67
#2017-11-06|1492.26
#2017-11-07|1480.26
#2017-11-08|1476.68
#2017-11-09|1473.17
#2017-11-10|1469.69
#2017-11-13|1472.26
#2017-11-14|1470.98
#2017-11-15|1469.76
#2017-11-16|1474.50
#2017-11-17|1471.48
#2017-11-20|1476.68
#2017-11-21|1483.06
#2017-11-22|1478.69
#2017-11-23|1478.36
#2017-11-24|1479.03
#2017-11-27|1477.86
#2017-11-28|1500.92
#2017-11-29|1515.66
#2017-11-30|1522.01
#2017-12-01|1525.48
#2017-12-04|1536.01
#2017-12-05|1528.95
#2017-12-06|1525.80
#2017-12-07|1531.66
#2017-12-08|1539.40
#2017-12-11|1537.23
#2017-12-12|1549.07
#2017-12-13|1536.09
#2017-12-14|1527.96
#2017-12-15|1541.50
#2017-12-18|1551.46
#2017-12-19|1541.03
#2017-12-20|1536.40
#2017-12-21|1546.99
#2017-12-22|1545.90
#2017-12-25|1545.90
#2017-12-26|1544.31
#2017-12-27|1546.48
#2017-12-28|1553.69
#2017-12-29|1547.16
#2018-01-01|1547.16
#2018-01-02|1546.25
#2018-01-03|1552.55
#2018-01-04|1561.07
#2018-01-05|1569.26
#2018-01-08|1568.85
#2018-01-09|1573.46
#2018-01-10|1578.37
#2018-01-11|1583.29
#2018-01-12|1591.94
#2018-01-15|1593.75
#2018-01-16|1590.84
#2018-01-17|1602.20
#2018-01-18|1598.95
#2018-01-19|1609.77
#2018-01-22|1622.23
#2018-01-23|1625.35
#2018-01-24|1631.13
#2018-01-25|1630.39
#2018-01-26|1638.61
#2018-01-29|1628.42
#2018-01-30|1613.84
#2018-01-31|1620.17
#2018-02-01|1628.25
#2018-02-02|1595.15
#2018-02-05|1526.88
#2018-02-06|1546.91
#2018-02-07|1547.12
#2018-02-08|1485.99
#2018-02-09|1511.64
#2018-02-12|1528.78
#2018-02-13|1535.46
#2018-02-14|1562.36
#2018-02-15|1573.81
#2018-02-16|1574.93
#2018-02-19|1574.46
#2018-02-20|1567.79
#2018-02-21|1563.87
#2018-02-22|1556.40
#2018-02-23|1578.52
#2018-02-26|1596.34
#2018-02-27|1579.92
#2018-02-28|1562.53
#2018-03-01|1541.74
#2018-03-02|1545.09
#2018-03-05|1563.84
#2018-03-06|1570.56
#2018-03-07|1570.39
#2018-03-08|1575.34
#2018-03-09|1606.79
#2018-03-12|1603.57
#2018-03-13|1590.42
#2018-03-14|1577.17
#2018-03-15|1577.68
#2018-03-16|1582.35
#2018-03-19|1569.60
#2018-03-20|1573.83
#2018-03-21|1572.23
#2018-03-22|1525.92
#2018-03-23|1487.27
#2018-03-26|1525.72
#2018-03-27|1501.52
#2018-03-28|1506.36
#2018-03-29|1523.56
#2018-03-30|1523.56
#2018-04-02|1495.80
#2018-04-03|1512.05
#2018-04-04|1524.77
#2018-04-05|1535.58
#2018-04-06|1503.39
#2018-04-09|1508.92
#2018-04-10|1527.17
#2018-04-11|1513.65
#2018-04-12|1530.52
#2018-04-13|1513.91
#2018-04-16|1521.32
#2018-04-17|1524.87
#2018-04-18|1521.64
#2018-04-19|1533.32
#2018-04-20|1531.74
#2018-04-23|1530.72
#2018-04-24|1522.85
#2018-04-25|1520.70
#2018-04-26|1529.54
#2018-04-27|1532.95
#2018-04-30|1523.27
#2018-05-01|1526.42
#2018-05-02|1515.52
#2018-05-03|1506.72
#2018-05-04|1524.02
#2018-05-07|1534.07
#2018-05-08|1539.47
#2018-05-09|1558.47
#2018-05-10|1570.05
#2018-05-11|1570.03
#2018-05-14|1568.12
#2018-05-15|1562.43
#2018-05-16|1564.67
#2018-05-17|1562.31
#2018-05-18|1551.56
#2018-05-21|1562.99
#2018-05-22|1571.38
#2018-05-23|1565.97
#2018-05-24|1556.51
#2018-05-25|1551.52
#2018-05-28|1550.79
#2018-05-29|1513.23
#2018-05-30|1538.93
#2018-05-31|1527.99
#2018-06-01|1541.39
#2018-06-04|1549.55
#2018-06-05|1544.08
#2018-06-06|1568.23
#2018-06-07|1567.56
#2018-06-08|1572.56
#2018-06-11|1567.45
#2018-06-12|1566.34
#2018-06-13|1558.81
#2018-06-14|1551.44
#2018-06-15|1548.64
#2018-06-18|1549.13
#2018-06-19|1543.99
#2018-06-20|1544.62
#2018-06-21|1542.62
#2018-06-22|1539.74
#2018-06-25|1522.10
#2018-06-26|1520.63
#2018-06-27|1504.55
#2018-06-28|1516.15
#2018-06-29|1516.13
#2018-07-02|1521.60
#2018-07-03|1512.62
#2018-07-04|1512.93
#2018-07-05|1520.52
#2018-07-06|1528.61
#2018-07-09|1551.08
#2018-07-10|1548.61
#2018-07-11|1543.59
#2018-07-12|1547.44
#2018-07-13|1541.34
#2018-07-16|1556.61
#2018-07-17|1557.82
#2018-07-18|1572.94
#2018-07-19|1560.24
#2018-07-20|1562.04
#2018-07-23|1574.67
#2018-07-24|1576.42
#2018-07-25|1583.31
#2018-07-26|1582.29
#2018-07-27|1580.04
#2018-07-30|1577.67
#2018-07-31|1576.13
#2018-08-01|1580.30
#2018-08-02|1580.58
#2018-08-03|1588.98
#2018-08-06|1592.61
#2018-08-07|1595.33
#2018-08-08|1597.51
#2018-08-09|1594.59
#2018-08-10|1578.73
#2018-08-13|1568.51
#2018-08-14|1581.42
#2018-08-15|1573.07
#2018-08-16|1590.46
#2018-08-17|1597.33
#2018-08-20|1601.56
#2018-08-21|1602.71
#2018-08-22|1600.39
#2018-08-23|1594.66
#2018-08-24|1600.76
#2018-08-27|1616.22
#2018-08-28|1618.19
#2018-08-29|1619.03
#2018-08-30|1609.41
#2018-08-31|1608.36
#2018-09-03|1607.91
#2018-09-04|1609.96
#2018-09-05|1607.41
#2018-09-06|1603.14
#2018-09-07|1598.23
#2018-09-10|1598.91
#2018-09-11|1601.68
#2018-09-12|1593.41
#2018-09-13|1594.67
#2018-09-14|1600.93
#2018-09-17|1596.81
#2018-09-18|1602.46
#2018-09-19|1617.15
#2018-09-20|1631.59
#2018-09-21|1628.24
#2018-09-24|1611.60
#2018-09-25|1607.41
#2018-09-26|1591.16
#2018-09-27|1587.04
#2018-09-28|1581.06
#2018-10-01|1582.73
#2018-10-02|1580.18
#2018-10-03|1587.47
#2018-10-04|1587.88
#2018-10-05|1579.77
#2018-10-08|1584.93
#2018-10-09|1582.35
#2018-10-10|1537.88
#2018-10-11|1495.64
#2018-10-12|1502.06
#2018-10-15|1496.50
#2018-10-16|1522.62
#2018-10-17|1530.86
#2018-10-18|1510.21
#2018-10-19|1513.97
#2018-10-22|1490.44
#2018-10-23|1482.23
#2018-10-24|1450.82
#2018-10-25|1474.45
#2018-10-26|1451.84
#2018-10-29|1458.13
#2018-10-30|1477.51
#2018-10-31|1494.13
#2018-11-01|1502.99
#2018-11-02|1499.98
#2018-11-05|1517.37
#2018-11-06|1524.34
#2018-11-07|1544.43
#2018-11-08|1549.56
#2018-11-09|1536.94
#2018-11-12|1512.30
#2018-11-13|1518.48
#2018-11-14|1503.94
#2018-11-15|1518.49
#2018-11-16|1521.88
#2018-11-19|1513.78
#2018-11-20|1486.42
#2018-11-21|1489.74
#2018-11-22|1490.28
#2018-11-23|1480.01
#2018-11-26|1505.12
#2018-11-27|1506.08
#2018-11-28|1533.48
#2018-11-29|1524.11
#2018-11-30|1535.36
#2018-12-03|1545.94
#2018-12-04|1489.47
#2018-12-05|1487.94
#2018-12-06|1480.92
#2018-12-07|1456.27
#2018-12-10|1441.20
#2018-12-11|1430.51
#2018-12-12|1434.02
#2018-12-13|1427.73
#2018-12-14|1415.44
#2018-12-17|1391.88
#2018-12-18|1390.46
#2018-12-19|1372.95
#2018-12-20|1358.62
#2018-12-21|1331.26
#2018-12-24|1300.32
#2018-12-25|1300.32
#2018-12-26|1353.77
#2018-12-27|1367.66
#2018-12-28|1368.40
#2018-12-31|1378.96
#2019-01-01|1378.96
#2019-01-02|1381.93
#2019-01-03|1359.72
#2019-01-04|1399.54
#2019-01-07|1406.05
#2019-01-08|1412.92
#2019-01-09|1422.32
#2019-01-10|1428.30
#2019-01-11|1429.96
#2019-01-14|1434.35
#2019-01-15|1445.20
#2019-01-16|1469.25
#2019-01-17|1477.05
#2019-01-18|1497.07
#2019-01-21|1497.32
#2019-01-22|1483.82
#2019-01-23|1483.02
#2019-01-24|1487.16
#2019-01-25|1501.13
#2019-01-28|1499.76
#2019-01-29|1498.57
#2019-01-30|1508.71
#2019-01-31|1511.36
#2019-02-01|1518.27
#2019-02-04|1525.47
#2019-02-05|1527.44
#2019-02-06|1522.49
#2019-02-07|1514.95
#2019-02-08|1509.67
#2019-02-11|1512.13
#2019-02-12|1528.19
#2019-02-13|1532.79
#2019-02-14|1521.77
#2019-02-15|1545.95
#2019-02-18|1546.48
#2019-02-19|1548.86
#2019-02-20|1555.84
#2019-02-21|1550.01
#2019-02-22|1551.93
#2019-02-25|1554.37
#2019-02-26|1551.35
#2019-02-27|1555.66
#2019-02-28|1553.12
#2019-03-01|1559.08
#2019-03-04|1552.65
#2019-03-05|1550.57
#2019-03-06|1540.24
#2019-03-07|1527.32
#2019-03-08|1527.44
#2019-03-11|1544.48
#2019-03-12|1548.57
#2019-03-13|1558.41
#2019-03-14|1563.58
#2019-03-15|1570.74
#2019-03-18|1580.55
#2019-03-19|1571.54
#2019-03-20|1549.68
#2019-03-21|1553.96
#2019-03-22|1520.21
#2019-03-25|1516.24
#2019-03-26|1531.96
#2019-03-27|1526.15
#2019-03-28|1537.36
#2019-03-29|1540.42
#2019-04-01|1567.23
#2019-04-02|1569.16
#2019-04-03|1573.65
#2019-04-04|1577.53
#2019-04-05|1580.79
#2019-04-08|1581.26
#2019-04-09|1569.79
#2019-04-10|1577.35
#2019-04-11|1581.57
#2019-04-12|1604.56
#2019-04-15|1597.72
#2019-04-16|1606.29
#2019-04-17|1606.24
#2019-04-18|1605.84
#2019-04-19|1605.84
#2019-04-22|1599.86
#2019-04-23|1610.64
#2019-04-24|1609.54
#2019-04-25|1611.27
#2019-04-26|1625.17
#2019-04-29|1633.53
#2019-04-30|1640.32
#2019-05-01|1630.31
#2019-05-02|1630.23
#2019-05-03|1643.09
#2019-05-06|1635.51
#2019-05-07|1609.67
#2019-05-08|1606.45
#2019-05-09|1604.51
#2019-05-10|1614.33
#2019-05-13|1579.10
#2019-05-14|1591.77
#2019-05-15|1590.91
#2019-05-16|1606.75
#2019-05-17|1598.36
#2019-05-20|1595.75
#2019-05-21|1608.52
#2019-05-22|1603.77
#2019-05-23|1584.23
#2019-05-24|1595.19
#2019-05-27|1596.40
#2019-05-28|1581.90
#2019-05-29|1575.08
#2019-05-30|1570.89
#2019-05-31|1555.04
#2019-06-03|1560.31
#2019-06-04|1591.96
#2019-06-05|1607.23
#2019-06-06|1612.99
#2019-06-07|1617.04
#2019-06-10|1625.29
#2019-06-11|1624.89
#2019-06-12|1615.77
#2019-06-13|1617.08
#2019-06-14|1620.36
#2019-06-17|1613.57
#2019-06-18|1627.51
#2019-06-19|1629.26
#2019-06-20|1641.53
#2019-06-21|1634.02
#2019-06-24|1628.89
#2019-06-25|1617.85
#2019-06-26|1611.19
#2019-06-27|1624.13
#2019-06-28|1642.90
#2019-07-01|1654.23
#2019-07-02|1659.49
#2019-07-03|1673.63
#2019-07-04|1673.92
#2019-07-05|1675.98
#2019-07-08|1668.84
#2019-07-09|1675.73
#2019-07-10|1672.99
#2019-07-11|1677.32
#2019-07-12|1683.48
#2019-07-15|1677.54
#2019-07-16|1673.26
#2019-07-17|1661.89
#2019-07-18|1671.29
#2019-07-19|1660.99
#2019-07-22|1663.91
#2019-07-23|1679.74
#2019-07-24|1693.10
#2019-07-25|1682.96
#2019-07-26|1696.59
#2019-07-29|1689.06
#2019-07-30|1688.01
#2019-07-31|1679.44
#2019-08-01|1652.99
#2019-08-02|1648.43
#2019-08-05|1602.53
#2019-08-06|1622.49
#2019-08-07|1616.38
#2019-08-08|1644.11
#2019-08-09|1639.44
#2019-08-12|1615.75
#2019-08-13|1631.04
#2019-08-14|1582.94
#2019-08-15|1590.93
#2019-08-16|1615.09
#2019-08-19|1630.58
#2019-08-20|1612.41
#2019-08-21|1622.14
#2019-08-22|1628.73
#2019-08-23|1592.59
#2019-08-26|1608.36
#2019-08-27|1600.38
#2019-08-28|1610.68
#2019-08-29|1631.50
#2019-08-30|1635.79
#2019-09-02|1635.45
#2019-09-03|1626.03
#2019-09-04|1643.15
#2019-09-05|1665.22
#2019-09-06|1667.81
#2019-09-09|1678.48
#2019-09-10|1675.25
#2019-09-11|1681.61
#2019-09-12|1691.68
#2019-09-13|1696.60
#2019-09-16|1693.26
#2019-09-17|1698.97
#2019-09-18|1701.92
#2019-09-19|1700.55
#2019-09-20|1692.56
#2019-09-23|1695.11
#2019-09-24|1683.44
#2019-09-25|1693.07
#2019-09-26|1692.34
#2019-09-27|1690.27
#2019-09-30|1689.00
#2019-10-01|1662.35
#2019-10-02|1633.32
#2019-10-03|1641.11
#2019-10-04|1665.68
#2019-10-07|1659.10
#2019-10-08|1633.25
#2019-10-09|1647.88
#2019-10-10|1659.72
#2019-10-11|1676.69
#2019-10-14|1677.48
#2019-10-15|1694.08
#2019-10-16|1691.22
#2019-10-17|1694.90
#2019-10-18|1698.10
#2019-10-21|1717.32
#2019-10-22|1706.45
#2019-10-23|1711.59
#2019-10-24|1714.72
#2019-10-25|1718.48
#2019-10-28|1724.95
#2019-10-29|1728.06
#2019-10-30|1728.77
#2019-10-31|1721.90
#2019-11-01|1739.34
#2019-11-04|1745.54
#2019-11-05|1741.87
#2019-11-06|1748.17
#2019-11-07|1754.83
#2019-11-08|1755.41
#2019-11-11|1754.07
#2019-11-12|1752.11
#2019-11-13|1748.49
#2019-11-14|1753.10
#2019-11-15|1760.46
#2019-11-18|1763.56
#2019-11-19|1768.66
#2019-11-20|1761.63
#2019-11-21|1755.45
#2019-11-22|1761.22
#2019-11-25|1772.11
#2019-11-26|1776.68
#2019-11-27|1784.27
#2019-11-28|1784.44
#2019-11-29|1779.84
#2019-12-02|1763.70
#2019-12-03|1750.07
#2019-12-04|1761.67
#2019-12-05|1767.64
#2019-12-06|1782.53
#2019-12-09|1779.50
#2019-12-10|1777.00
#2019-12-11|1772.44
#2019-12-12|1791.18
#2019-12-13|1788.98
#2019-12-16|1798.18
#2019-12-17|1800.59
#2019-12-18|1798.16
#2019-12-19|1802.60
#2019-12-20|1806.76
#2019-12-23|1800.54
#2019-12-24|1802.60
#2019-12-25|1802.60
#2019-12-26|1812.27
#2019-12-27|1812.63
#2019-12-30|1806.92
#2019-12-31|1813.49
#2020-01-01|1813.49
#2020-01-02|1822.88
#2020-01-03|1812.18
#2020-01-06|1811.54
#2020-01-07|1800.05
#2020-01-08|1811.55
#2020-01-09|1822.19
#2020-01-10|1817.58
#2020-01-13|1832.27
#2020-01-14|1827.43
#2020-01-15|1827.98
#2020-01-16|1844.13
#2020-01-17|1852.58
#2020-01-20|1852.93
#2020-01-21|1846.54
#2020-01-22|1848.90
#2020-01-23|1848.91
#2020-01-24|1830.96
#2020-01-27|1806.89
#2020-01-28|1822.58
#2020-01-29|1820.11
#2020-01-30|1836.53
#2020-01-31|1801.44
#2020-02-03|1811.86
#2020-02-04|1831.98
#2020-02-05|1854.97
#2020-02-06|1857.48
#2020-02-07|1851.45
#2020-02-10|1859.72
#2020-02-11|1868.02
#2020-02-12|1873.42
#2020-02-13|1876.42
#2020-02-14|1884.17
#2020-02-17|1884.42
#2020-02-18|1873.64
#2020-02-19|1879.43
#2020-02-20|1883.03
#2020-02-21|1869.06
#2020-02-24|1814.02
#2020-02-25|1752.41
#2020-02-26|1737.44
#2020-02-27|1663.08
#2020-02-28|1625.64
#2020-03-02|1699.42
#2020-03-03|1652.11
#2020-03-04|1705.50
#2020-03-05|1639.62
#2020-03-06|1595.28
#2020-03-09|1436.67
#2020-03-10|1513.68
#2020-03-11|1430.62
#2020-03-12|1279.66
#2020-03-13|1431.20
#2020-03-16|1227.19
#2020-03-17|1285.93
#2020-03-18|1171.76
#2020-03-19|1194.20
#2020-03-20|1147.24
#2020-03-23|1074.69
#2020-03-24|1207.18
#2020-03-25|1259.78
#2020-03-26|1338.13
#2020-03-27|1295.84
#2020-03-30|1322.52
#2020-03-31|1289.36
#2020-04-01|1213.16
#2020-04-02|1239.67
#2020-04-03|1213.50
#2020-04-06|1307.12
#2020-04-07|1316.84
#2020-04-08|1379.01
#2020-04-09|1438.59
#2020-04-10|1438.59
#2020-04-13|1386.52
#2020-04-14|1403.02
#2020-04-15|1341.12
#2020-04-16|1316.98
#2020-04-17|1382.42
#2020-04-20|1349.59
#2020-04-21|1308.66
#2020-04-22|1328.41
#2020-04-23|1324.01
#2020-04-24|1337.37
#2020-04-27|1385.17
#2020-04-28|1397.33
#2020-04-29|1444.92
#2020-04-30|1408.47
#2020-05-01|1362.42
#2020-05-04|1355.72
#2020-05-05|1358.34
#2020-05-06|1335.44
#2020-05-07|1361.03
#2020-05-08|1390.22
#2020-05-11|1370.06
#2020-05-12|1328.09
#2020-05-13|1289.76
#2020-05-14|1314.41
#2020-05-15|1309.38
#2020-05-18|1373.60
#2020-05-19|1352.40
#2020-05-20|1380.23
#2020-05-21|1372.64
#2020-05-22|1373.63
#2020-05-25|1376.34
#2020-05-26|1439.10
#2020-05-27|1483.77
#2020-05-28|1470.95
#2020-05-29|1454.53
#2020-06-01|1475.06
#2020-06-02|1491.41
#2020-06-03|1539.59
#2020-06-04|1551.55
#2020-06-05|1608.99
#2020-06-08|1636.24
#2020-06-09|1608.64
#2020-06-10|1563.27
#2020-06-11|1450.18
#2020-06-12|1491.49
#2020-06-15|1505.87
#2020-06-16|1529.55
#2020-06-17|1512.74
#2020-06-18|1509.02
#2020-06-19|1496.10
#2020-06-22|1493.82
#2020-06-23|1499.20
#2020-06-24|1448.86
#2020-06-25|1477.78
#2020-06-26|1424.85
#2020-06-29|1443.38
#2020-06-30|1464.29
#2020-07-01|1464.06
#2020-07-02|1464.51
#2020-07-03|1464.67
#2020-07-06|1485.06
#2020-07-07|1454.12
#2020-07-08|1464.42
#2020-07-09|1438.88
#2020-07-10|1471.29
#2020-07-13|1468.27
#2020-07-14|1482.49
#2020-07-15|1509.85
#2020-07-16|1503.09
#2020-07-17|1500.73
#2020-07-20|1497.52
#2020-07-21|1514.80
#2020-07-22|1521.35
#2020-07-23|1519.54
#2020-07-24|1510.84
#2020-07-27|1508.17
#2020-07-28|1508.95
#2020-07-29|1536.72
#2020-07-30|1515.44
#2020-07-31|1510.83
#2020-08-03|1510.87
#2020-08-04|1512.35
#2020-08-05|1534.07
#2020-08-06|1535.80
#2020-08-07|1558.63
#2020-08-10|1566.37
#2020-08-11|1577.37
#2020-08-12|1579.77
#2020-08-13|1568.14
#2020-08-14|1569.54
#2020-08-17|1560.82
#2020-08-18|1553.12
#2020-08-19|1548.53
#2020-08-20|1544.17
#2020-08-21|1542.76
#2020-08-24|1571.43
#2020-08-25|1576.55
#2020-08-26|1574.71
#2020-08-27|1597.35
#2020-08-28|1607.58
#2020-08-31|1587.56
#2020-09-01|1589.73
#2020-09-02|1612.37
#2020-09-03|1582.71
#2020-09-04|1582.62
#2020-09-07|1583.07
#2020-09-08|1548.19
#2020-09-09|1566.35
#2020-09-10|1544.67
#2020-09-11|1549.94
#2020-09-14|1574.67
#2020-09-15|1566.35
#2020-09-16|1577.35
#2020-09-17|1561.13
#2020-09-18|1549.15
#2020-09-21|1512.61
#2020-09-22|1502.21
#2020-09-23|1471.45
#2020-09-24|1473.76
#2020-09-25|1489.01
#2020-09-28|1522.51
#2020-09-29|1504.83
#2020-09-30|1519.44
#2020-10-01|1524.51
#2020-10-02|1535.75
#2020-10-05|1561.01
#2020-10-06|1548.23
#2020-10-07|1572.57
#2020-10-08|1593.57
#2020-10-09|1593.69
#2020-10-12|1609.63
#2020-10-13|1582.04
#2020-10-14|1566.29
#2020-10-15|1576.27
#2020-10-16|1578.07
#2020-10-19|1555.58
#2020-10-20|1567.38
#2020-10-21|1565.16
#2020-10-22|1589.87
#2020-10-23|1597.41
#2020-10-26|1562.61
#2020-10-27|1533.71
#2020-10-28|1494.65
#2020-10-29|1506.97
#2020-10-30|1509.60
#2020-11-02|1537.32
#2020-11-03|1573.91
#2020-11-04|1560.58
#2020-11-05|1595.54
#2020-11-06|1584.13
#2020-11-09|1694.74
#2020-11-10|1712.22
#2020-11-11|1705.54
#2020-11-12|1677.32
#2020-11-13|1700.53
#2020-11-16|1740.81
#2020-11-17|1740.92
#2020-11-18|1731.03
#2020-11-19|1734.89
#2020-11-20|1724.46
#2020-11-23|1751.61
#2020-11-24|1808.13
#2020-11-25|1800.40
#2020-11-26|1799.67
#2020-11-27|1794.67
#2020-11-30|1760.32
#2020-12-01|1787.29
#2020-12-02|1803.44
#2020-12-03|1805.74
#2020-12-04|1827.45
#2020-12-07|1815.47
#2020-12-08|1816.80
#2020-12-09|1815.02
#2020-12-10|1819.97
#2020-12-11|1805.06
#2020-12-14|1785.28
#2020-12-15|1812.23
#2020-12-16|1814.68
#2020-12-17|1820.18
#2020-12-18|1805.99
#2020-12-21|1820.09
#2020-12-22|1803.90
#2020-12-23|1831.48
#2020-12-24|1833.18
#2020-12-25|1833.18
#2020-12-28|1840.47
#2020-12-29|1836.90
#2020-12-30|1843.80
#2020-12-31|1863.92
#2021-01-01|1863.92
#2021-01-04|1840.86
#2021-01-05|1848.07
#2021-01-06|1920.40
#2021-01-07|1946.03
#2021-01-08|1943.91
#2021-01-11|1948.32
#2021-01-12|1968.01
#2021-01-13|1965.08
#2021-01-14|1974.39
#2021-01-15|1943.41
#2021-01-18|1944.49
#2021-01-19|1949.52
#2021-01-20|1945.23
#2021-01-21|1927.45
#2021-01-22|1912.08
#2021-01-25|1901.65
#2021-01-26|1891.48
#2021-01-27|1837.32
#2021-01-28|1869.33
#2021-01-29|1834.84
#2021-02-01|1855.44
#2021-02-02|1896.50
#2021-02-03|1906.05
#2021-02-04|1943.03
#2021-02-05|1946.17
#2021-02-08|1967.98
#2021-02-09|1972.58
#2021-02-10|1971.58
#2021-02-11|1970.78
#2021-02-12|1986.07
#2021-02-15|1987.45
#2021-02-16|2015.91
#2021-02-17|2022.13
#2021-02-18|2014.98
#2021-02-19|2038.09
#2021-02-22|2052.83
#2021-02-23|2064.71
#2021-02-24|2104.82
#2021-02-25|2069.25
#2021-02-26|2029.36
#2021-03-01|2086.58
#2021-03-02|2083.80
#2021-03-03|2096.02
#2021-03-04|2071.31
#2021-03-05|2106.49
#2021-03-08|2134.97
#2021-03-09|2123.20
#2021-03-10|2160.49
#2021-03-11|2159.54
#2021-03-12|2182.98
#2021-03-15|2174.34
#2021-03-16|2156.73
#2021-03-17|2169.14
#2021-03-18|2181.30
#2021-03-19|2157.73
#2021-03-22|2133.33
#2021-03-23|2105.64
#2021-03-24|2110.36
#2021-03-25|2138.08
#2021-03-26|2171.60
#2021-03-29|2153.07
#2021-03-30|2166.98
#2021-03-31|2149.58
#2021-04-01|2175.15
#2021-04-02|2175.15
#2021-04-05|2191.39
#2021-04-06|2188.49
#2021-04-07|2194.14
#2021-04-08|2195.62
#2021-04-09|2212.12
#2021-04-12|2223.18
#2021-04-13|2204.84
#2021-04-14|2218.14
#2021-04-15|2218.05
#2021-04-16|2232.47
#2021-04-19|2226.22
#2021-04-20|2188.18
#2021-04-21|2219.44
#2021-04-22|2198.75
#2021-04-23|2239.96
#2021-04-26|2247.86
#2021-04-27|2266.85
#2021-04-28|2270.46
#2021-04-29|2306.06
#2021-04-30|2284.64
#2021-05-03|2296.36
#2021-05-04|2307.28
#2021-05-05|2329.34
#2021-05-06|2358.08
#2021-05-07|2371.19
#2021-05-10|2367.40
#2021-05-11|2332.61
#2021-05-12|2301.56
#2021-05-13|2342.65
#2021-05-14|2379.92
#2021-05-17|2383.23
#2021-05-18|2358.09
#2021-05-19|2342.69
#2021-05-20|2347.04
#2021-05-21|2365.90
#2021-05-24|2373.48
#2021-05-25|2354.39
#2021-05-26|2363.57
#2021-05-27|2389.87
#2021-05-28|2392.23
#2021-05-31|2390.15
#2021-06-01|2405.54
#2021-06-02|2405.66
#2021-06-03|2410.79
#2021-06-04|2415.17
#2021-06-07|2402.56
#2021-06-08|2399.93
#2021-06-09|2376.95
#2021-06-10|2354.06
#2021-06-11|2366.47
#2021-06-14|2345.17
#2021-06-15|2350.69
#2021-06-16|2352.89
#2021-06-17|2290.03
#2021-06-18|2236.60
#2021-06-21|2285.05
#2021-06-22|2286.90
#2021-06-23|2294.35
#2021-06-24|2317.52
#2021-06-25|2345.74
#2021-06-28|2326.93
#2021-06-29|2320.53
#2021-06-30|2327.18
#2021-07-01|2342.29
#2021-07-02|2339.77
#2021-07-05|2341.27
#2021-07-06|2305.54
#2021-07-07|2305.95
#2021-07-08|2262.01
#2021-07-09|2321.78
#2021-07-12|2342.42
#2021-07-13|2316.41
#2021-07-14|2308.18
#2021-07-15|2316.44
#2021-07-16|2285.86
#2021-07-19|2221.67
#2021-07-20|2271.72
#2021-07-21|2310.91
#2021-07-22|2291.98
#2021-07-23|2295.50
#2021-07-26|2308.78
#2021-07-27|2310.10
#2021-07-28|2309.61
#2021-07-29|2337.19
#2021-07-30|2320.91
#2021-08-02|2319.68
#2021-08-03|2339.56
#2021-08-04|2329.58
#2021-08-05|2358.37
#2021-08-06|2398.78
#2021-08-09|2404.84
#2021-08-10|2427.66
#2021-08-11|2453.12
#2021-08-12|2454.89
#2021-08-13|2441.23
#2021-08-16|2435.82
#2021-08-17|2414.20
#2021-08-18|2391.23
#2021-08-19|2369.30
#2021-08-20|2385.76
#2021-08-23|2407.01
#2021-08-24|2424.98
#2021-08-25|2448.62
#2021-08-26|2434.22
#2021-08-27|2461.50
#2021-08-30|2433.32
#2021-08-31|2428.40
#2021-09-01|2420.74
#2021-09-02|2430.35
#2021-09-03|2421.12
#2021-09-06|2420.35
#2021-09-07|2405.06
#2021-09-08|2396.65
#2021-09-09|2403.07
#2021-09-10|2387.79
#2021-09-13|2410.00
#2021-09-14|2379.48
#2021-09-15|2402.31
#2021-09-16|2396.44
#2021-09-17|2380.95
#2021-09-20|2325.27
#2021-09-21|2324.21
#2021-09-22|2357.80
#2021-09-23|2411.04
#2021-09-24|2418.28
#2021-09-27|2448.26
#2021-09-28|2409.03
#2021-09-29|2410.79
#2021-09-30|2378.69
#2021-10-01|2410.15
#2021-10-04|2395.62
#2021-10-05|2436.80
#2021-10-06|2439.37
#2021-10-07|2459.10
#2021-10-08|2474.24
#2021-10-11|2454.71
#2021-10-12|2449.24
#2021-10-13|2441.26
#2021-10-14|2484.27
#2021-10-15|2518.11
#2021-10-18|2520.28
#2021-10-19|2544.08
#2021-10-20|2566.66
#2021-10-21|2563.28
#2021-10-22|2590.11
#2021-10-25|2593.14
#2021-10-26|2597.59
#2021-10-27|2556.54
#2021-10-28|2589.55
#2021-10-29|2574.46
#2021-11-01|2583.28
#2021-11-02|2590.50
#2021-11-03|2604.24
#2021-11-04|2573.60
#2021-11-05|2575.26
#2021-11-08|2586.05
#2021-11-09|2575.00
#2021-11-10|2563.70
#2021-11-11|2569.34
#2021-11-12|2576.35
#2021-11-15|2575.25
#2021-11-16|2573.40
#2021-11-17|2549.50
#2021-11-18|2536.54
#2021-11-19|2513.32
#2021-11-22|2540.28
#2021-11-23|2572.21
#2021-11-24|2570.11
#2021-11-25|2572.24
#2021-11-26|2492.18
#2021-11-29|2500.91
#2021-11-30|2437.85
#2021-12-01|2416.91
#2021-12-02|2479.24
#2021-12-03|2441.83
#2021-12-06|2471.87
#2021-12-07|2517.89
#2021-12-08|2505.82
#2021-12-09|2494.35
#2021-12-10|2496.37
#2021-12-13|2466.41
#2021-12-14|2477.10
#2021-12-15|2487.51
#2021-12-16|2511.24
#2021-12-17|2461.20
#2021-12-20|2414.37
#2021-12-21|2462.52
#2021-12-22|2481.88
#2021-12-23|2500.73
#2021-12-24|2501.85
#2021-12-27|2524.39
#2021-12-28|2521.48
#2021-12-29|2522.43
#2021-12-30|2517.14
#2021-12-31|2517.25
#2022-01-03|2535.53
#2022-01-04|2596.29
#2022-01-05|2561.91
#2022-01-06|2597.64
#2022-01-07|2623.74
#2022-01-10|2614.27
#2022-01-11|2642.99
#2022-01-12|2649.62
#2022-01-13|2639.86
#2022-01-14|2618.44
#2022-01-17|2623.55
#2022-01-18|2567.71
#2022-01-19|2528.15
#2022-01-20|2514.85
#2022-01-21|2462.60
#2022-01-24|2460.07
#2022-01-25|2465.01
#2022-01-26|2471.37
#2022-01-27|2452.90
#2022-01-28|2480.77
#2022-01-31|2512.43
#2022-02-01|2547.73
#2022-02-02|2563.59
#2022-02-03|2533.69
#2022-02-04|2567.95
#2022-02-07|2577.45
#2022-02-08|2608.24
#2022-02-09|2624.22
#2022-02-10|2606.16
#2022-02-11|2567.70
#2022-02-14|2535.71
#2022-02-15|2568.70
#2022-02-16|2572.63
#2022-02-17|2509.43
#2022-02-18|2504.11
#2022-02-21|2504.04
#2022-02-22|2493.05
#2022-02-23|2452.02
#2022-02-24|2420.94
#2022-02-25|2499.81
#2022-02-28|2469.85
#2022-03-01|2392.10
#2022-03-02|2452.20
#2022-03-03|2441.41
#2022-03-04|2393.68
#2022-03-07|2312.47
#2022-03-08|2298.13
#2022-03-09|2379.00
#2022-03-10|2362.99
#2022-03-11|2349.87
#2022-03-14|2366.75
#2022-03-15|2391.57
#2022-03-16|2460.87
#2022-03-17|2491.54
#2022-03-18|2500.39
#2022-03-21|2501.03
#2022-03-22|2537.24
#2022-03-23|2491.40
#2022-03-24|2509.06
#2022-03-25|2536.58
#2022-03-28|2530.67
#2022-03-29|2544.85
#2022-03-30|2526.49
#2022-03-31|2471.97
#2022-04-01|2468.37
#2022-04-04|2463.02
#2022-04-05|2444.56
#2022-04-06|2422.04
#2022-04-07|2411.07
#2022-04-08|2430.11
#2022-04-11|2419.18
#2022-04-12|2393.79
#2022-04-13|2394.41
#2022-04-14|2371.84
#2022-04-15|2371.84
#2022-04-18|2379.07
#2022-04-19|2412.60
#2022-04-20|2432.33
#2022-04-21|2393.98
#2022-04-22|2319.55
#2022-04-25|2319.90
#2022-04-26|2260.49
#2022-04-27|2257.78
#2022-04-28|2288.82
#2022-04-29|2219.50
#2022-05-02|2221.73
#2022-05-03|2251.18
#2022-05-04|2312.82
#2022-05-05|2248.15
#2022-05-06|2230.26
#2022-05-09|2175.24
#2022-05-10|2157.02
#2022-05-11|2137.80
#2022-05-12|2123.69
#2022-05-13|2159.78
#2022-05-16|2147.45
#2022-05-17|2203.59
#2022-05-18|2146.36
#2022-05-19|2134.80
#2022-05-20|2134.52
#2022-05-23|2189.71
#2022-05-24|2185.65
#2022-05-25|2204.38
#2022-05-26|2252.07
#2022-05-27|2292.49
#2022-05-30|2298.19
#2022-05-31|2289.59
#2022-06-01|2256.99
#2022-06-02|2290.85
#2022-06-03|2258.83
#2022-06-06|2267.56
#2022-06-07|2281.59
#2022-06-08|2245.55
#2022-06-09|2190.99
#2022-06-10|2113.03
#2022-06-13|2048.21
#2022-06-14|2030.78
#2022-06-15|2052.40
#2022-06-16|1995.69
#2022-06-17|1998.26
#2022-06-20|2004.18
#2022-06-21|2041.96
#2022-06-22|2033.43
#2022-06-23|2023.39
#2022-06-24|2093.06
#2022-06-27|2089.17
#2022-06-28|2072.35
#2022-06-29|2060.02
#2022-06-30|2042.68
#2022-07-01|2066.93
#2022-07-04|2068.72
#2022-07-05|2059.37
#2022-07-06|2053.08
#2022-07-07|2085.95
#2022-07-08|2082.41
#2022-07-11|2062.97
#2022-07-12|2051.71
#2022-07-13|2032.40
#2022-07-14|1985.43
#2022-07-15|2048.12
#2022-07-18|2045.54
#2022-07-19|2106.92
#2022-07-20|2117.14
#2022-07-21|2128.28
#2022-07-22|2116.78
#2022-07-25|2129.70
#2022-07-26|2101.62
#2022-07-27|2134.20
#2022-07-28|2153.57
#2022-07-29|2183.20
#2022-08-01|2168.66
#2022-08-02|2144.51
#2022-08-03|2175.31
#2022-08-04|2172.05
#2022-08-05|2184.62
#2022-08-08|2183.10
#2022-08-09|2188.61
#2022-08-10|2242.77
#2022-08-11|2263.48
#2022-08-12|2298.12
#2022-08-15|2297.83
#2022-08-16|2314.36
#2022-08-17|2301.07
#2022-08-18|2304.25
#2022-08-19|2259.02
#2022-08-22|2211.96
#2022-08-23|2205.15
#2022-08-24|2210.19
#2022-08-25|2243.11
#2022-08-26|2179.52
#2022-08-29|2163.09
#2022-08-30|2149.14
#2022-08-31|2131.14
#2022-09-01|2133.57
#2022-09-02|2122.59
#2022-09-05|2121.27
#2022-09-06|2114.73
#2022-09-07|2152.74
#2022-09-08|2191.77
#2022-09-09|2215.82
#2022-09-12|2236.87
#2022-09-13|2157.57
#2022-09-14|2154.48
#2022-09-15|2158.42
#2022-09-16|2135.09
#2022-09-19|2158.77
#2022-09-20|2126.51
#2022-09-21|2084.53
#2022-09-22|2049.91
#2022-09-23|2013.59
#2022-09-26|1981.88
#2022-09-27|1972.42
#2022-09-28|2010.39
#2022-09-29|1984.02
#2022-09-30|1967.07
#2022-10-03|2019.44
#2022-10-04|2098.13
#2022-10-05|2078.16
#2022-10-06|2046.47
#2022-10-07|1997.60
#2022-10-10|1988.64
#2022-10-11|1959.11
#2022-10-12|1956.85
#2022-10-13|2028.97
#2022-10-14|1998.01
#2022-10-17|2049.37
#2022-10-18|2079.30
#2022-10-19|2046.01
#2022-10-20|2014.35
#2022-10-21|2066.43
#2022-10-24|2090.75
#2022-10-25|2119.17
#2022-10-26|2127.46
#2022-10-27|2144.42
#2022-10-28|2191.23
#2022-10-31|2176.87
#2022-11-01|2186.55
#2022-11-02|2160.77
#2022-11-03|2139.05
#2022-11-04|2182.84
#2022-11-07|2202.69
#2022-11-08|2213.55
#2022-11-09|2175.75
#2022-11-10|2286.61
#2022-11-11|2304.60
#2022-11-14|2268.81
#2022-11-15|2276.58
#2022-11-16|2263.21
#2022-11-17|2250.45
#2022-11-18|2265.21
#2022-11-21|2268.31
#2022-11-22|2294.11
#2022-11-23|2303.32
#2022-11-24|2305.27
#2022-11-25|2314.49
#2022-11-28|2274.43
#2022-11-29|2282.67
#2022-11-30|2320.42
#2022-12-01|2310.12
#2022-12-02|2300.08
#2022-12-05|2242.21
#2022-12-06|2218.99
#2022-12-07|2208.68
#2022-12-08|2212.95
#2022-12-09|2205.93
#2022-12-12|2228.22
#2022-12-13|2231.08
#2022-12-14|2204.21
#2022-12-15|2161.52
#2022-12-16|2145.04
#2022-12-19|2138.17
#2022-12-20|2147.80
#2022-12-21|2184.15
#2022-12-22|2162.52
#2022-12-23|2177.30
#2022-12-26|2177.30
#2022-12-27|2177.98
#2022-12-28|2164.02
#2022-12-29|2196.60
#2022-12-30|2188.17
#2023-01-02|2188.17
#2023-01-03|2195.02
#2023-01-04|2230.94
#2023-01-05|2211.17
#2023-01-06|2260.77
#2023-01-09|2257.90
#2023-01-10|2270.78
#2023-01-11|2290.33
#2023-01-12|2302.13
#2023-01-13|2319.29
#2023-01-16|2320.35
#2023-01-17|2309.07
#2023-01-18|2270.38
#2023-01-19|2243.15
#2023-01-20|2280.08
#2023-01-23|2305.68
#2023-01-24|2306.48
#2023-01-25|2318.44
#2023-01-26|2337.08
#2023-01-27|2335.91
#2023-01-30|2323.11
#2023-01-31|2354.99
#2023-02-01|2361.28
#2023-02-02|2369.05
#2023-02-03|2365.12
#2023-02-06|2357.11
#2023-02-07|2384.36
#2023-02-08|2372.28
#2023-02-09|2344.68
#2023-02-10|2354.45
#2023-02-13|2379.22
#2023-02-14|2368.76
#2023-02-15|2371.98
#2023-02-16|2349.53
#2023-02-17|2351.12
#2023-02-20|2352.04
#2023-02-21|2305.14
#2023-02-22|2298.20
#2023-02-23|2299.07
#2023-02-24|2299.36
#2023-02-27|2301.21
#2023-02-28|2303.28
#2023-03-01|2294.32
#2023-03-02|2282.64
#2023-03-03|2315.41
#2023-03-06|2316.00
#2023-03-07|2260.34
#2023-03-08|2252.68
#2023-03-09|2165.18
#2023-03-10|2117.19
#2023-03-13|2043.99
#2023-03-14|2085.42
#2023-03-15|2028.46
#2023-03-16|2065.52
#2023-03-17|2002.06
#2023-03-20|2028.96
#2023-03-21|2080.60
#2023-03-22|2030.11
#2023-03-23|2012.61
#2023-03-24|2012.17
#2023-03-27|2044.62
#2023-03-28|2047.87
#2023-03-29|2077.38
#2023-03-30|2074.68
#2023-03-31|2097.66
#2023-04-03|2099.80
#2023-04-04|2076.59
#2023-04-05|2072.50
#2023-04-06|2082.40
#2023-04-07|2082.40
#2023-04-10|2088.50
#2023-04-11|2107.19
#2023-04-12|2106.50
#2023-04-13|2120.82
#2023-04-14|2140.47
#2023-04-17|2166.14
#2023-04-18|2177.70
#2023-04-19|2187.42
#2023-04-20|2176.96
#2023-04-21|2164.42
#2023-04-24|2159.57
#2023-04-25|2117.36
#2023-04-26|2098.94
#2023-04-27|2133.87
#2023-04-28|2156.93
#2023-05-01|2152.91
#2023-05-02|2100.87
#2023-05-03|2075.38
#2023-05-04|2041.46
#2023-05-05|2093.19
#2023-05-08|2098.49
#2023-05-09|2093.37
#2023-05-10|2087.11
#2023-05-11|2080.93
#2023-05-12|2071.57
#2023-05-15|2091.45
#2023-05-16|2069.74
#2023-05-17|2112.96
#2023-05-18|2123.47
#2023-05-19|2115.61
#2023-05-22|2122.69
#2023-05-23|2106.59
#2023-05-24|2075.27
#2023-05-25|2074.45
#2023-05-26|2089.11
#2023-05-29|2091.34
#2023-05-30|2093.93
#2023-05-31|2066.70
#2023-06-01|2085.65
#2023-06-02|2138.89
#2023-06-05|2124.03
#2023-06-06|2151.69
#2023-06-07|2167.70
#2023-06-08|2169.30
#2023-06-09|2170.00
#2023-06-12|2161.96
#2023-06-13|2186.23
#2023-06-14|2176.72
#2023-06-15|2205.03
#2023-06-16|2198.01
#2023-06-19|2196.84
#2023-06-20|2179.62
#2023-06-21|2174.02
#2023-06-22|2150.56
#2023-06-23|2135.27
#2023-06-26|2141.25
#2023-06-27|2160.85
#2023-06-28|2154.63
#2023-06-29|2187.81
#2023-06-30|2204.24
#2023-07-03|2217.15
#2023-07-04|2218.26
#2023-07-05|2205.69
#2023-07-06|2180.43
#2023-07-07|2192.41
#2023-07-10|2197.32
#2023-07-11|2222.42
#2023-07-12|2240.41
#2023-07-13|2257.58
#2023-07-14|2241.82
#2023-07-17|2266.13
#2023-07-18|2299.75
#2023-07-19|2315.41
#2023-07-20|2332.62
#2023-07-21|2326.11
#2023-07-24|2346.53
#2023-07-25|2330.76
#2023-07-26|2350.29
#2023-07-27|2327.35
#2023-07-28|2331.58
#2023-07-31|2340.25
#2023-08-01|2329.28
#2023-08-02|2309.97
#2023-08-03|2313.99
#2023-08-04|2308.45
#2023-08-07|2335.24
#2023-08-08|2313.68
#2023-08-09|2294.62
#2023-08-10|2298.05
#2023-08-11|2303.01
#2023-08-14|2291.72
#2023-08-15|2248.92
#2023-08-16|2242.79
#2023-08-17|2230.37
#2023-08-18|2226.59
#2023-08-21|2222.31
#2023-08-22|2194.35
#2023-08-23|2217.43
#2023-08-24|2215.77
#2023-08-25|2215.75
#2023-08-28|2230.85
#2023-08-29|2254.24
#2023-08-30|2257.13
#2023-08-31|2250.48
#2023-09-01|2266.88
#2023-09-04|2266.45
#2023-09-05|2245.75
#2023-09-06|2236.83
#2023-09-07|2232.01
#2023-09-08|2241.27
#2023-09-11|2253.21
#2023-09-12|2273.81
#2023-09-13|2272.99
#2023-09-14|2303.18
#2023-09-15|2292.06
#2023-09-18|2296.45
#2023-09-19|2295.09
#2023-09-20|2283.56
#2023-09-21|2245.25
#2023-09-22|2231.60
#2023-09-25|2235.93
#2023-09-26|2205.77
#2023-09-27|2199.98
#2023-09-28|2216.91
#2023-09-29|2198.22
#2023-10-02|2167.43
#2023-10-03|2128.97
#2023-10-04|2144.84
#2023-10-05|2157.93
#2023-10-06|2175.58
#2023-10-09|2180.17
#2023-10-10|2195.93
#2023-10-11|2204.18
#2023-10-12|2184.09
#2023-10-13|2184.75
#2023-10-16|2209.08
#2023-10-17|2221.22
#2023-10-18|2181.13
#2023-10-19|2153.88
#2023-10-20|2117.82
#2023-10-23|2103.62
#2023-10-24|2110.63
#2023-10-25|2100.67
#2023-10-26|2111.46
#2023-10-27|2065.51
#2023-10-30|2099.75
#2023-10-31|2117.95
#2023-11-01|2133.26
#2023-11-02|2188.48
#2023-11-03|2224.33
#2023-11-06|2214.42
#2023-11-07|2207.83
#2023-11-08|2207.48
#2023-11-09|2204.02
#2023-11-10|2223.11
#2023-11-13|2222.58
#2023-11-14|2273.45
#2023-11-15|2286.59
#2023-11-16|2291.70
#2023-11-17|2305.43
#2023-11-20|2313.45
#2023-11-21|2308.73
#2023-11-22|2314.89
#2023-11-23|2315.77
#2023-11-24|2325.92
#2023-11-27|2319.26
#2023-11-28|2313.77
#2023-11-29|2335.10
#2023-11-30|2360.14
#2023-12-01|2380.87
#2023-12-04|2386.26
#2023-12-05|2374.72
#2023-12-06|2360.26
#2023-12-07|2368.23
#2023-12-08|2385.88
#2023-12-11|2401.27
#2023-12-12|2412.80
#2023-12-13|2455.51
#2023-12-14|2495.22
#2023-12-15|2482.67
#2023-12-18|2484.66
#2023-12-19|2508.88
#2023-12-20|2467.85
#2023-12-21|2488.02
#2023-12-22|2498.41
#2023-12-25|2498.41
#2023-12-26|2511.09
#2023-12-27|2521.58
#2023-12-28|2528.76
#2023-12-29|2520.92
#2024-01-01|2520.92
#2024-01-02|2524.28
#2024-01-03|2501.20
#2024-01-04|2509.20
#2024-01-05|2524.14
#2024-01-08|2537.17
#2024-01-09|2513.38
#2024-01-10|2516.94
#2024-01-11|2501.07
#2024-01-12|2494.37
#2024-01-15|2494.30
#2024-01-16|2477.34
#2024-01-17|2465.03
#2024-01-18|2470.03
#2024-01-19|2511.11
#2024-01-22|2523.24
#2024-01-23|2524.28
#2024-01-24|2539.24
#2024-01-25|2553.56
#2024-01-26|2560.95
#2024-01-29|2566.78
#2024-01-30|2593.37
#2024-01-31|2559.52
#2024-02-01|2548.62
#2024-02-02|2560.53
#2024-02-05|2540.82
#2024-02-06|2548.30
#2024-02-07|2564.67
#2024-02-08|2561.27
#2024-02-09|2573.48
#2024-02-12|2587.64
#2024-02-13|2542.94
#2024-02-14|2573.13
#2024-02-15|2619.63
#2024-02-16|2616.90
#2024-02-19|2616.61
#2024-02-20|2614.19
#2024-02-21|2615.94
#2024-02-22|2645.05
#2024-02-23|2654.08
#2024-02-26|2639.36
#2024-02-27|2647.65
#2024-02-28|2652.90
#2024-02-29|2660.94
#2024-03-01|2655.59
#2024-03-04|2669.73
#2024-03-05|2675.14
#2024-03-06|2688.17
#2024-03-07|2690.46
#2024-03-08|2693.58
#2024-03-11|2697.01
#2024-03-12|2705.88
#2024-03-13|2719.14
#2024-03-14|2691.21
#2024-03-15|2697.27
#2024-03-18|2703.09
#2024-03-19|2711.83
#2024-03-20|2747.93
#2024-03-21|2776.49
#2024-03-22|2746.25
#2024-03-25|2744.29
#2024-03-26|2747.56
#2024-03-27|2784.43
#2024-03-28|2800.51
#2024-03-29|2800.51
#2024-04-01|2781.85
#2024-04-02|2761.90
#2024-04-03|2765.88
#2024-04-04|2741.98
#2024-04-05|2760.35
#2024-04-08|2774.54
#2024-04-09|2761.87
#2024-04-10|2716.38
#2024-04-11|2698.26
#2024-04-12|2652.09
#2024-04-15|2638.48
#2024-04-16|2617.78
#2024-04-17|2622.08
#2024-04-18|2638.29
#2024-04-19|2673.68
#2024-04-22|2709.17
#2024-04-23|2726.69
#2024-04-24|2718.88
#2024-04-25|2704.53
#2024-04-26|2701.92
#2024-04-29|2698.57
#2024-04-30|2671.18
#2024-05-01|2683.88
#2024-05-02|2697.68
#2024-05-03|2706.67
#2024-05-06|2740.60
#2024-05-07|2742.33
#2024-05-08|2754.35
#2024-05-09|2775.94
#2024-05-10|2786.61
#2024-05-13|2774.77
#2024-05-14|2793.44
#2024-05-15|2816.10
#2024-05-16|2814.74
#2024-05-17|2834.18
#2024-05-20|2803.24
#2024-05-21|2821.31
#2024-05-22|2808.04
#2024-05-23|2765.73
#2024-05-24|2792.66
#2024-05-27|2793.61
#2024-05-28|2764.63
#2024-05-29|2730.98
#2024-05-30|2755.32
#2024-05-31|2791.19
#2024-06-03|2778.55
#2024-06-04|2759.86
#2024-06-05|2766.48
#2024-06-06|2758.28
#2024-06-07|2760.60
#2024-06-10|2757.88
#2024-06-11|2724.88
#2024-06-12|2740.42
#2024-06-13|2725.94
#2024-06-14|2715.05
#2024-06-17|2735.53
#2024-06-18|2752.96
#2024-06-19|2751.58
#2024-06-20|2761.92
#2024-06-21|2750.46
#2024-06-24|2782.23
#2024-06-25|2763.51
#2024-06-26|2747.92
#2024-06-27|2756.56
#2024-06-28|2770.83
#2024-07-01|2778.45
#2024-07-02|2803.40
#2024-07-03|2803.98
#2024-07-04|2804.12
#2024-07-05|2789.08
#2024-07-08|2790.75
#2024-07-09|2811.81
#2024-07-10|2837.93
#2024-07-11|2863.32
#2024-07-12|2868.90
#2024-07-15|2909.21
#2024-07-16|2946.82
#2024-07-17|2963.09
#2024-07-18|2925.40
#2024-07-19|2902.93
#2024-07-22|2922.04
#2024-07-23|2929.28
#2024-07-24|2899.48
#2024-07-25|2914.36
#2024-07-26|2952.56
#2024-07-29|2939.39
#2024-07-30|2969.01
#2024-07-31|2959.56
#2024-08-01|2907.55
#2024-08-02|2824.95
#2024-08-05|2756.97
#2024-08-06|2788.98
#2024-08-07|2787.54
#2024-08-08|2833.54
#2024-08-09|2847.31
#2024-08-12|2832.28
#2024-08-13|2859.36
#2024-08-14|2898.12
#2024-08-15|2920.48
#2024-08-16|2940.34
#2024-08-19|2961.31
#2024-08-20|2945.69
#2024-08-21|2948.01
#2024-08-22|2960.39
#2024-08-23|2999.87
#2024-08-26|3006.21
#2024-08-27|3016.00
#2024-08-28|3026.81
#2024-08-29|3044.13
#2024-08-30|3076.06
#2024-09-02|3075.56
#2024-09-03|3044.23
#2024-09-04|3045.70
#2024-09-05|3018.49
#2024-09-06|2969.44
#2024-09-09|3005.89
#2024-09-10|2976.39
#2024-09-11|2967.40
#2024-09-12|2972.63
#2024-09-13|2985.26
#2024-09-16|3021.58
#2024-09-17|3034.38
#2024-09-18|3030.81
#2024-09-19|3073.56
#2024-09-20|3066.85
#2024-09-23|3066.92
#2024-09-24|3056.78
#2024-09-25|3041.32
#2024-09-26|3058.44
#2024-09-27|3065.28
#2024-09-30|3074.13
#2024-10-01|3051.50
#2024-10-02|3055.69
#2024-10-03|3040.37
#2024-10-04|3092.90
#2024-10-07|3055.99
#2024-10-08|3068.62
#2024-10-09|3096.15
#2024-10-10|3084.58
#2024-10-11|3147.89
#2024-10-14|3163.54
#2024-10-15|3175.20
#2024-10-16|3208.43
#2024-10-17|3220.94
#2024-10-18|3223.57
#2024-10-21|3194.53
#2024-10-22|3191.22
#2024-10-23|3183.59
#2024-10-24|3191.62
#2024-10-25|3154.49
#2024-10-28|3191.68
#2024-10-29|3177.44
#2024-10-30|3180.10
#2024-10-31|3135.03
#2024-11-01|3135.82
#2024-11-04|3115.24
#2024-11-05|3152.26
#2024-11-06|3348.83
#2024-11-07|3299.51
#2024-11-08|3323.22
#2024-11-11|3374.01
#2024-11-12|3363.76
#2024-11-13|3362.81
#2024-11-14|3357.33
#2024-11-15|3372.50
#2024-11-18|3382.90
#2024-11-19|3367.50
#2024-11-20|3361.87
#2024-11-21|3407.29
#2024-11-22|3442.96
#2024-11-25|3461.94
#2024-11-26|3467.30
#2024-11-27|3476.47
#2024-11-28|3476.75
#2024-11-29|3477.15
#2024-12-02|3443.39
#2024-12-03|3423.32
#2024-12-04|3416.89
#2024-12-05|3428.91
#2024-12-06|3427.75
#2024-12-09|3379.39
#2024-12-10|3364.62
#2024-12-11|3374.53
#2024-12-12|3357.67
#2024-12-13|3345.81
#2024-12-16|3347.24
#2024-12-17|3314.19
#2024-12-18|3209.22
#2024-12-19|3212.38
#2024-12-20|3256.46
#2024-12-23|3266.49
#2024-12-24|3303.71
#2024-12-25|3303.71
#2024-12-26|3310.12
#2024-12-27|3286.56
#2024-12-30|3260.54
#2024-12-31|3261.70
#2025-01-01|3261.70
#2025-01-02|3256.03
#2025-01-03|3286.86
#2025-01-06|3281.91
#2025-01-07|3274.04
#2025-01-08|3282.17
#2025-01-09|3281.88
#2025-01-10|3202.86
#2025-01-13|3220.90
#2025-01-14|3264.62
#2025-01-15|3347.91
#2025-01-16|3371.49
#2025-01-17|3402.22
#2025-01-20|3403.15
#2025-01-21|3432.73
#2025-01-22|3415.67
#2025-01-23|3431.65
#2025-01-24|3443.02
#2025-01-27|3464.76
#2025-01-28|3463.42
#2025-01-29|3460.62
#2025-01-30|3486.39
#2025-01-31|3463.39
#2025-02-03|3428.21
#2025-02-04|3431.99
#2025-02-05|3461.62
#2025-02-06|3496.25
#2025-02-07|3479.16
#2025-02-10|3447.86
#2025-02-11|3457.99
#2025-02-12|3445.46
#2025-02-13|3476.54
#2025-02-14|3483.14
#2025-02-17|3482.53
#2025-02-18|3505.60
#2025-02-19|3500.23
#2025-02-20|3448.19
#2025-02-21|3402.29
#2025-02-24|3411.71
#2025-02-25|3402.46
#2025-02-26|3400.73
#2025-02-27|3408.78
#2025-02-28|3479.00
#2025-03-03|3441.57
#2025-03-04|3319.68
#2025-03-05|3348.25
#2025-03-06|3294.42
#2025-03-07|3275.35
#2025-03-10|3185.61
#2025-03-11|3169.59
#2025-03-12|3181.40
#2025-03-13|3158.81
#2025-03-14|3237.26
#2025-03-17|3283.99
#2025-03-18|3275.99
#2025-03-19|3310.46
#2025-03-20|3315.03
#2025-03-21|3305.90
#2025-03-24|3369.95
#2025-03-25|3386.03
#2025-03-26|3372.65
#2025-03-27|3352.89
#2025-03-28|3293.13
#2025-03-31|3321.91
#2025-04-01|3325.39
#2025-04-02|3362.49
#2025-04-03|3183.58
#2025-04-04|2967.94
#2025-04-07|2956.41
#2025-04-08|2947.09
#2025-04-09|3157.72
#2025-04-10|3069.56
#2025-04-11|3122.29
#2025-04-14|3161.94
#2025-04-15|3171.00
#2025-04-16|3124.37
#2025-04-17|3137.78
#2025-04-18|3137.78
#2025-04-21|3073.88
#2025-04-22|3169.44
#2025-04-23|3207.91
#2025-04-24|3258.36
#2025-04-25|3249.07
#2025-04-28|3260.91
#2025-04-29|3287.98
#2025-04-30|3290.71
#2025-05-01|3290.68
#2025-05-02|3361.59
#2025-05-05|3330.78
#2025-05-06|3314.67
#2025-05-07|3337.59
#2025-05-08|3361.57
#2025-05-09|3360.39
#2025-05-12|3425.86
#2025-05-13|3448.21
#2025-05-14|3445.99
#2025-05-15|3469.64
#2025-05-16|3495.23
#2025-05-19|3492.69
#2025-05-20|3476.66
#2025-05-21|3414.36
#2025-05-22|3412.60
#2025-05-23|3410.22
#2025-05-26|3414.32
#2025-05-27|3470.03
#2025-05-28|3441.59
#2025-05-29|3454.00
#2025-05-30|3460.58
#2025-06-02|3466.21
#2025-06-03|3473.26
#2025-06-04|3449.70
#2025-06-05|3442.68
#2025-06-06|3483.74
#2025-06-09|3464.08
#2025-06-10|3460.42
#2025-06-11|3452.71
#2025-06-12|3462.08
#2025-06-13|3416.38
#2025-06-16|3454.32
#2025-06-17|3428.51
#2025-06-18|3459.44
#2025-06-19|3457.00
#2025-06-20|3469.56
#2025-06-23|3502.44
#2025-06-24|3547.75
#2025-06-25|3539.35
#2025-06-26|3578.68
#2025-06-27|3584.87
#2025-06-30|3612.83
#2025-07-01|3629.10
#2025-07-02|3629.82
#2025-07-03|3669.56
#2025-07-04|3668.38
#2025-07-07|3635.23
#2025-07-08|3605.34
#2025-07-09|3615.14
#2025-07-10|3644.53
#2025-07-11|3620.55
#2025-07-14|3645.67
#2025-07-15|3586.61
#2025-07-16|3613.45
#2025-07-17|3655.06
#2025-07-18|3665.24
#2025-07-21|3647.18
#2025-07-22|3664.19
#2025-07-23|3696.25
#2025-07-24|3700.28
#2025-07-25|3719.68
#2025-07-28|3694.31
#2025-07-29|3680.04
#2025-07-30|3674.55
#2025-07-31|3652.48
#2025-08-01|3588.70
#2025-08-04|3617.29
#2025-08-05|3616.10
#2025-08-06|3632.07
#2025-08-07|3600.16
#2025-08-08|3626.05
#2025-08-11|3625.32
#2025-08-12|3672.48
#2025-08-13|3682.98
#2025-08-14|3698.72
#2025-08-15|3658.57
#2025-08-18|3662.75
#2025-08-19|3661.90
#2025-08-20|3675.23
#2025-08-21|3665.79
#2025-08-22|3723.47
#2025-08-25|3700.98
#2025-08-26|3733.26
#2025-08-27|3744.37
#2025-08-28|3750.85
#2025-08-29|3756.83
#2025-09-01|3756.06
#2025-09-02|3731.88
#2025-09-03|3728.61
#2025-09-04|3768.15
#2025-09-05|3708.32
#2025-09-08|3715.71
#2025-09-09|3733.75
#2025-09-10|3733.29
#2025-09-11|3791.67
#2025-09-12|3778.62
#2025-09-15|3771.10
#2025-09-16|3764.22
#2025-09-17|3787.95
#2025-09-18|3805.56
#2025-09-19|3819.58
#2025-09-22|3813.69
#2025-09-23|3805.00
#2025-09-24|3783.20
#2025-09-25|3775.90
#2025-09-26|3800.77
#2025-09-29|3815.96
#2025-09-30|3804.57
#2025-10-01|3757.44
#2025-10-02|3753.45
#2025-10-03|3782.28
#2025-10-06|3780.29
#2025-10-07|3778.43
#2025-10-08|3759.97
#2025-10-09|3754.78
#2025-10-10|3671.44
#2025-10-13|3706.10
#2025-10-14|3747.47
#2025-10-15|3752.02
#2025-10-16|3651.78
#2025-10-17|3661.15
#2025-10-20|3706.45
#2025-10-21|3694.22
#2025-10-22|3675.90
#2025-10-23|3685.32
#2025-10-24|3727.85
#2025-10-27|3748.40
#2025-10-28|3731.41
#2025-10-29|3689.35
#2025-10-30|3694.88
#2025-10-31|3707.63
#2025-11-03|3697.08
#2025-11-04|3710.12
#2025-11-05|3718.54
#2025-11-06|3707.01
#2025-11-07|3739.68
#2025-11-10|3758.88
#2025-11-11|3769.45
#2025-11-12|3812.67
#2025-11-13|3754.77
#2025-11-14|3733.13
#2025-11-17|3668.89
#2025-11-18|3672.54
#2025-11-19|3683.53
#2025-11-20|3647.59
#2025-11-21|3679.56
#2025-11-24|3701.40
#2025-11-25|3742.67
#2025-11-26|3777.16
#2025-11-27|3778.43
#2025-11-28|3808.82
#2025-12-01|3775.38
#2025-12-02|3776.68
#2025-12-03|3825.08
#2025-12-04|3848.78
#2025-12-05|3849.72
#2025-12-08|3843.99
#2025-12-09|3835.61
#2025-12-10|3883.70
#2025-12-11|3929.72
#2025-12-12|3923.09
#2025-12-15|3930.83
#2025-12-16|3905.95
#2025-12-17|3899.61
#2025-12-18|3899.24
#2025-12-19|3921.97
#2025-12-22|3970.79
#2025-12-23|3977.73
#2025-12-24|3997.27
#2025-12-25|3997.27
#2025-12-26|3989.19
#2025-12-29|3973.96
#2025-12-30|3961.79
#2025-12-31|3934.84
#2026-01-01|3934.84
#2026-01-02|3959.38
#2026-01-05|4045.37
#2026-01-06|4046.78
#2026-01-07|3982.05
#2026-01-08|4007.75
#2026-01-09|4002.85
#2026-01-12|3990.26
#2026-01-13|3935.02
#2026-01-14|3925.40
#2026-01-15|3949.66
#2026-01-16|3951.33
#2026-01-19|3950.07
#2026-01-20|3865.03
#2026-01-21|3888.88
#2026-01-22|3906.81
#2026-01-23|3861.54
#2026-01-26|3882.85
#2026-01-27|3867.21
#2026-01-28|3861.35
#2026-01-29|3891.49
#2026-01-30|3887.59
#2026-02-02|3912.52
#2026-02-03|3889.40
#2026-02-04|3920.33
#2026-02-05|3872.62
#2026-02-06|3949.61
#2026-02-09|3954.21
#2026-02-10|3923.05
#2026-02-11|3856.95
#2026-02-12|3790.84
#2026-02-13|3804.10
#2026-02-16|3804.35
#2026-02-17|3827.96
#2026-02-18|3856.65
#2026-02-19|3824.28
#2026-02-20|3847.30
#2026-02-23|3744.30
#2026-02-24|3756.72
#2026-02-25|3819.29
#2026-02-26|3860.93
#2026-02-27|3772.84
#2026-03-02|3765.39
#2026-03-03|3746.67
#2026-03-04|3773.37
#2026-03-05|3748.24
#2026-03-06|3691.45
#2026-03-09|3675.57
#2026-03-10|3668.11
#2026-03-11|3640.94
#2026-03-12|3580.14
#2026-03-13|3573.05
#2026-03-16|3609.78
#2026-03-17|3634.88
#2026-03-18|3606.92
#2026-03-19|3596.61
#2026-03-20|3587.78
#2026-03-23|3624.36
#2026-03-24|3624.05
#2026-03-25|3632.62
#2026-03-26|3602.72
#2026-03-27|3525.69
#2026-03-30|3550.83
#2026-03-31|3634.93
#2026-04-01|3649.35
#2026-04-02|3659.98
#2026-04-03|3659.98
#2026-04-06|3679.39
#2026-04-07|3686.81
#2026-04-08|3782.26