Table Data - Nasdaq N America Retail Large Mid Cap Index
| Title | Nasdaq N America Retail Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQNA4040LM |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA4040LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 443.78 |
| 2001-04-02 | 441.14 |
| 2001-04-03 | 430.59 |
| 2001-04-04 | 431.93 |
| 2001-04-05 | 441.93 |
| 2001-04-06 | 438.77 |
| 2001-04-09 | 433.66 |
| 2001-04-10 | 440.30 |
| 2001-04-11 | 433.80 |
| 2001-04-12 | 433.75 |
| 2001-04-13 | . |
| 2001-04-16 | 430.65 |
| 2001-04-17 | 434.13 |
| 2001-04-18 | 457.80 |
| 2001-04-19 | 458.94 |
| 2001-04-20 | 455.94 |
| 2001-04-23 | 454.56 |
| 2001-04-24 | 444.77 |
| 2001-04-25 | 451.26 |
| 2001-04-26 | 458.00 |
| 2001-04-27 | 470.20 |
| 2001-04-30 | 465.83 |
| 2001-05-01 | 477.16 |
| 2001-05-02 | 474.75 |
| 2001-05-03 | 470.54 |
| 2001-05-04 | 473.64 |
| 2001-05-07 | 468.01 |
| 2001-05-08 | 468.38 |
| 2001-05-09 | 464.67 |
| 2001-05-10 | 475.64 |
| 2001-05-11 | 476.06 |
| 2001-05-14 | 475.98 |
| 2001-05-15 | 471.65 |
| 2001-05-16 | 476.82 |
| 2001-05-17 | 481.72 |
| 2001-05-18 | 481.52 |
| 2001-05-21 | 490.82 |
| 2001-05-22 | 490.57 |
| 2001-05-23 | 482.37 |
| 2001-05-24 | 487.50 |
| 2001-05-25 | 482.53 |
| 2001-05-28 | . |
| 2001-05-29 | 477.80 |
| 2001-05-30 | 475.07 |
| 2001-05-31 | 475.78 |
| 2001-06-01 | 476.13 |
| 2001-06-04 | 475.73 |
| 2001-06-05 | 481.16 |
| 2001-06-06 | 478.76 |
| 2001-06-07 | 483.72 |
| 2001-06-08 | 482.86 |
| 2001-06-11 | 476.12 |
| 2001-06-12 | 480.23 |
| 2001-06-13 | 477.57 |
| 2001-06-14 | 472.71 |
| 2001-06-15 | 466.32 |
| 2001-06-18 | 471.30 |
| 2001-06-19 | 474.25 |
| 2001-06-20 | 478.70 |
| 2001-06-21 | 485.64 |
| 2001-06-22 | 479.32 |
| 2001-06-25 | 470.41 |
| 2001-06-26 | 466.18 |
| 2001-06-27 | 458.72 |
| 2001-06-28 | 465.78 |
| 2001-06-29 | 461.77 |
| 2001-07-02 | 467.08 |
| 2001-07-03 | 466.73 |
| 2001-07-04 | . |
| 2001-07-05 | 459.74 |
| 2001-07-06 | 449.51 |
| 2001-07-09 | 450.85 |
| 2001-07-10 | 444.23 |
| 2001-07-11 | 449.12 |
| 2001-07-12 | 466.00 |
| 2001-07-13 | 471.00 |
| 2001-07-16 | 473.23 |
| 2001-07-17 | 476.45 |
| 2001-07-18 | 479.35 |
| 2001-07-19 | 483.28 |
| 2001-07-20 | 485.04 |
| 2001-07-23 | 476.82 |
| 2001-07-24 | 470.43 |
| 2001-07-25 | 478.72 |
| 2001-07-26 | 480.45 |
| 2001-07-27 | 479.37 |
| 2001-07-30 | 481.98 |
| 2001-07-31 | 485.38 |
| 2001-08-01 | 479.48 |
| 2001-08-02 | 485.19 |
| 2001-08-03 | 482.42 |
| 2001-08-06 | 476.54 |
| 2001-08-07 | 480.21 |
| 2001-08-08 | 474.24 |
| 2001-08-09 | 472.61 |
| 2001-08-10 | 472.19 |
| 2001-08-13 | 469.25 |
| 2001-08-14 | 473.20 |
| 2001-08-15 | 470.47 |
| 2001-08-16 | 470.78 |
| 2001-08-17 | 464.34 |
| 2001-08-20 | 471.32 |
| 2001-08-21 | 460.87 |
| 2001-08-22 | 462.96 |
| 2001-08-23 | 458.43 |
| 2001-08-24 | 470.42 |
| 2001-08-27 | 465.35 |
| 2001-08-28 | 460.65 |
| 2001-08-29 | 454.71 |
| 2001-08-30 | 447.44 |
| 2001-08-31 | 449.89 |
| 2001-09-03 | . |
| 2001-09-04 | 454.28 |
| 2001-09-05 | 452.07 |
| 2001-09-06 | 437.39 |
| 2001-09-07 | 422.69 |
| 2001-09-10 | 420.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 393.00 |
| 2001-09-18 | 396.44 |
| 2001-09-19 | 391.40 |
| 2001-09-20 | 379.33 |
| 2001-09-21 | 372.87 |
| 2001-09-24 | 393.59 |
| 2001-09-25 | 398.98 |
| 2001-09-26 | 396.80 |
| 2001-09-27 | 401.78 |
| 2001-09-28 | 410.85 |
| 2001-10-01 | 410.59 |
| 2001-10-02 | 420.86 |
| 2001-10-03 | 434.53 |
| 2001-10-04 | 425.70 |
| 2001-10-05 | 428.48 |
| 2001-10-08 | 420.41 |
| 2001-10-09 | 418.90 |
| 2001-10-10 | 431.89 |
| 2001-10-11 | 442.47 |
| 2001-10-12 | 437.07 |
| 2001-10-15 | 437.26 |
| 2001-10-16 | 440.03 |
| 2001-10-17 | 430.31 |
| 2001-10-18 | 430.12 |
| 2001-10-19 | 434.42 |
| 2001-10-22 | 434.81 |
| 2001-10-23 | 433.82 |
| 2001-10-24 | 430.80 |
| 2001-10-25 | 435.05 |
| 2001-10-26 | 435.50 |
| 2001-10-29 | 424.03 |
| 2001-10-30 | 411.17 |
| 2001-10-31 | 416.64 |
| 2001-11-01 | 422.49 |
| 2001-11-02 | 429.46 |
| 2001-11-05 | 438.03 |
| 2001-11-06 | 444.76 |
| 2001-11-07 | 441.19 |
| 2001-11-08 | 440.14 |
| 2001-11-09 | 441.95 |
| 2001-11-12 | 442.53 |
| 2001-11-13 | 452.41 |
| 2001-11-14 | 461.93 |
| 2001-11-15 | 464.79 |
| 2001-11-16 | 457.95 |
| 2001-11-19 | 468.02 |
| 2001-11-20 | 464.67 |
| 2001-11-21 | 462.31 |
| 2001-11-22 | . |
| 2001-11-23 | 468.57 |
| 2001-11-26 | 469.74 |
| 2001-11-27 | 463.50 |
| 2001-11-28 | 461.24 |
| 2001-11-29 | 461.54 |
| 2001-11-30 | 467.01 |
| 2001-12-03 | 463.67 |
| 2001-12-04 | 468.91 |
| 2001-12-05 | 482.75 |
| 2001-12-06 | 476.33 |
| 2001-12-07 | 473.94 |
| 2001-12-10 | 464.20 |
| 2001-12-11 | 458.89 |
| 2001-12-12 | 458.43 |
| 2001-12-13 | 455.18 |
| 2001-12-14 | 463.19 |
| 2001-12-17 | 469.41 |
| 2001-12-18 | 470.00 |
| 2001-12-19 | 472.91 |
| 2001-12-20 | 473.14 |
| 2001-12-21 | 480.63 |
| 2001-12-24 | 480.42 |
| 2001-12-25 | . |
| 2001-12-26 | 483.73 |
| 2001-12-27 | 486.82 |
| 2001-12-28 | 490.13 |
| 2001-12-31 | 485.51 |
| 2002-01-01 | . |
| 2002-01-02 | 482.47 |
| 2002-01-03 | 481.72 |
| 2002-01-04 | 485.36 |
| 2002-01-07 | 483.23 |
| 2002-01-08 | 484.83 |
| 2002-01-09 | 477.86 |
| 2002-01-10 | 480.01 |
| 2002-01-11 | 474.45 |
| 2002-01-14 | 472.30 |
| 2002-01-15 | 474.32 |
| 2002-01-16 | 469.60 |
| 2002-01-17 | 472.67 |
| 2002-01-18 | 471.77 |
| 2002-01-21 | . |
| 2002-01-22 | 477.95 |
| 2002-01-23 | 485.58 |
| 2002-01-24 | 485.10 |
| 2002-01-25 | 480.57 |
| 2002-01-28 | 484.94 |
| 2002-01-29 | 475.50 |
| 2002-01-30 | 487.60 |
| 2002-01-31 | 493.40 |
| 2002-02-01 | 487.18 |
| 2002-02-04 | 483.47 |
| 2002-02-05 | 484.55 |
| 2002-02-06 | 480.15 |
| 2002-02-07 | 477.16 |
| 2002-02-08 | 480.91 |
| 2002-02-11 | 490.07 |
| 2002-02-12 | 489.84 |
| 2002-02-13 | 494.82 |
| 2002-02-14 | 496.02 |
| 2002-02-15 | 490.62 |
| 2002-02-18 | . |
| 2002-02-19 | 484.09 |
| 2002-02-20 | 493.13 |
| 2002-02-21 | 488.46 |
| 2002-02-22 | 487.92 |
| 2002-02-25 | 495.28 |
| 2002-02-26 | 500.34 |
| 2002-02-27 | 495.22 |
| 2002-02-28 | 493.12 |
| 2002-03-01 | 497.28 |
| 2002-03-04 | 499.75 |
| 2002-03-05 | 484.58 |
| 2002-03-06 | 490.56 |
| 2002-03-07 | 494.00 |
| 2002-03-08 | 498.31 |
| 2002-03-11 | 498.33 |
| 2002-03-12 | 499.39 |
| 2002-03-13 | 498.18 |
| 2002-03-14 | 499.90 |
| 2002-03-15 | 508.24 |
| 2002-03-18 | 506.76 |
| 2002-03-19 | 509.40 |
| 2002-03-20 | 508.19 |
| 2002-03-21 | 504.47 |
| 2002-03-22 | 504.44 |
| 2002-03-25 | 496.58 |
| 2002-03-26 | 499.25 |
| 2002-03-27 | 501.30 |
| 2002-03-28 | 499.91 |
| 2002-03-29 | . |
| 2002-04-01 | 494.07 |
| 2002-04-02 | 486.85 |
| 2002-04-03 | 483.38 |
| 2002-04-04 | 490.57 |
| 2002-04-05 | 492.50 |
| 2002-04-08 | 499.41 |
| 2002-04-09 | 501.97 |
| 2002-04-10 | 508.43 |
| 2002-04-11 | 500.53 |
| 2002-04-12 | 506.97 |
| 2002-04-15 | 502.03 |
| 2002-04-16 | 507.10 |
| 2002-04-17 | 501.91 |
| 2002-04-18 | 503.02 |
| 2002-04-19 | 504.86 |
| 2002-04-22 | 499.64 |
| 2002-04-23 | 500.46 |
| 2002-04-24 | 496.27 |
| 2002-04-25 | 497.77 |
| 2002-04-26 | 492.29 |
| 2002-04-29 | 489.04 |
| 2002-04-30 | 490.31 |
| 2002-05-01 | 492.76 |
| 2002-05-02 | 494.31 |
| 2002-05-03 | 489.91 |
| 2002-05-06 | 483.18 |
| 2002-05-07 | 488.80 |
| 2002-05-08 | 495.60 |
| 2002-05-09 | 489.72 |
| 2002-05-10 | 482.23 |
| 2002-05-13 | 486.20 |
| 2002-05-14 | 500.72 |
| 2002-05-15 | 498.42 |
| 2002-05-16 | 501.15 |
| 2002-05-17 | 505.41 |
| 2002-05-20 | 503.09 |
| 2002-05-21 | 491.30 |
| 2002-05-22 | 491.28 |
| 2002-05-23 | 493.11 |
| 2002-05-24 | 490.05 |
| 2002-05-27 | . |
| 2002-05-28 | 482.61 |
| 2002-05-29 | 480.77 |
| 2002-05-30 | 477.95 |
| 2002-05-31 | 483.81 |
| 2002-06-03 | 473.65 |
| 2002-06-04 | 471.42 |
| 2002-06-05 | 479.02 |
| 2002-06-06 | 469.79 |
| 2002-06-07 | 472.07 |
| 2002-06-10 | 480.08 |
| 2002-06-11 | 475.46 |
| 2002-06-12 | 475.56 |
| 2002-06-13 | 467.08 |
| 2002-06-14 | 464.03 |
| 2002-06-17 | 476.62 |
| 2002-06-18 | 473.18 |
| 2002-06-19 | 471.18 |
| 2002-06-20 | 464.09 |
| 2002-06-21 | 456.46 |
| 2002-06-24 | 456.29 |
| 2002-06-25 | 450.64 |
| 2002-06-26 | 452.15 |
| 2002-06-27 | 462.81 |
| 2002-06-28 | 457.19 |
| 2002-07-01 | 447.14 |
| 2002-07-02 | 433.70 |
| 2002-07-03 | 444.74 |
| 2002-07-04 | . |
| 2002-07-05 | 458.73 |
| 2002-07-08 | 452.85 |
| 2002-07-09 | 441.56 |
| 2002-07-10 | 430.30 |
| 2002-07-11 | 427.02 |
| 2002-07-12 | 417.17 |
| 2002-07-15 | 417.91 |
| 2002-07-16 | 403.08 |
| 2002-07-17 | 400.47 |
| 2002-07-18 | 393.29 |
| 2002-07-19 | 381.97 |
| 2002-07-22 | 371.11 |
| 2002-07-23 | 367.70 |
| 2002-07-24 | 394.72 |
| 2002-07-25 | 388.04 |
| 2002-07-26 | 395.11 |
| 2002-07-29 | 414.31 |
| 2002-07-30 | 410.05 |
| 2002-07-31 | 408.00 |
| 2002-08-01 | 394.10 |
| 2002-08-02 | 381.32 |
| 2002-08-05 | 374.36 |
| 2002-08-06 | 387.44 |
| 2002-08-07 | 393.41 |
| 2002-08-08 | 395.06 |
| 2002-08-09 | 397.57 |
| 2002-08-12 | 390.90 |
| 2002-08-13 | 388.59 |
| 2002-08-14 | 409.90 |
| 2002-08-15 | 423.02 |
| 2002-08-16 | 418.85 |
| 2002-08-19 | 429.38 |
| 2002-08-20 | 427.47 |
| 2002-08-21 | 432.32 |
| 2002-08-22 | 436.81 |
| 2002-08-23 | 426.67 |
| 2002-08-26 | 429.64 |
| 2002-08-27 | 421.36 |
| 2002-08-28 | 415.95 |
| 2002-08-29 | 415.91 |
| 2002-08-30 | 416.76 |
| 2002-09-02 | . |
| 2002-09-03 | 405.03 |
| 2002-09-04 | 412.41 |
| 2002-09-05 | 407.89 |
| 2002-09-06 | 420.25 |
| 2002-09-09 | 424.62 |
| 2002-09-10 | 429.50 |
| 2002-09-11 | 429.41 |
| 2002-09-12 | 420.08 |
| 2002-09-13 | 426.76 |
| 2002-09-16 | 429.76 |
| 2002-09-17 | 420.00 |
| 2002-09-18 | 419.70 |
| 2002-09-19 | 410.27 |
| 2002-09-20 | 409.99 |
| 2002-09-23 | 399.41 |
| 2002-09-24 | 391.30 |
| 2002-09-25 | 397.18 |
| 2002-09-26 | 408.87 |
| 2002-09-27 | 392.56 |
| 2002-09-30 | 377.17 |
| 2002-10-01 | 386.31 |
| 2002-10-02 | 377.01 |
| 2002-10-03 | 373.44 |
| 2002-10-04 | 373.29 |
| 2002-10-07 | 359.41 |
| 2002-10-08 | 374.35 |
| 2002-10-09 | 359.61 |
| 2002-10-10 | 366.32 |
| 2002-10-11 | 384.91 |
| 2002-10-14 | 388.71 |
| 2002-10-15 | 407.80 |
| 2002-10-16 | 402.02 |
| 2002-10-17 | 400.60 |
| 2002-10-18 | 407.41 |
| 2002-10-21 | 412.22 |
| 2002-10-22 | 407.98 |
| 2002-10-23 | 414.12 |
| 2002-10-24 | 409.69 |
| 2002-10-25 | 418.10 |
| 2002-10-28 | 410.05 |
| 2002-10-29 | 412.75 |
| 2002-10-30 | 405.61 |
| 2002-10-31 | 400.95 |
| 2002-11-01 | 405.60 |
| 2002-11-04 | 397.05 |
| 2002-11-05 | 401.69 |
| 2002-11-06 | 402.71 |
| 2002-11-07 | 395.67 |
| 2002-11-08 | 389.37 |
| 2002-11-11 | 382.24 |
| 2002-11-12 | 387.85 |
| 2002-11-13 | 392.04 |
| 2002-11-14 | 402.93 |
| 2002-11-15 | 406.62 |
| 2002-11-18 | 399.50 |
| 2002-11-19 | 390.24 |
| 2002-11-20 | 396.38 |
| 2002-11-21 | 399.26 |
| 2002-11-22 | 399.19 |
| 2002-11-25 | 399.49 |
| 2002-11-26 | 393.59 |
| 2002-11-27 | 405.96 |
| 2002-11-28 | . |
| 2002-11-29 | 403.97 |
| 2002-12-02 | 405.55 |
| 2002-12-03 | 398.71 |
| 2002-12-04 | 402.36 |
| 2002-12-05 | 395.53 |
| 2002-12-06 | 396.75 |
| 2002-12-09 | 387.71 |
| 2002-12-10 | 394.29 |
| 2002-12-11 | 391.56 |
| 2002-12-12 | 390.82 |
| 2002-12-13 | 383.67 |
| 2002-12-16 | 391.86 |
| 2002-12-17 | 383.31 |
| 2002-12-18 | 378.92 |
| 2002-12-19 | 375.78 |
| 2002-12-20 | 380.08 |
| 2002-12-23 | 373.45 |
| 2002-12-24 | 371.40 |
| 2002-12-25 | . |
| 2002-12-26 | 372.95 |
| 2002-12-27 | 368.22 |
| 2002-12-30 | 375.04 |
| 2002-12-31 | 375.96 |
| 2003-01-01 | . |
| 2003-01-02 | 387.99 |
| 2003-01-03 | 378.34 |
| 2003-01-06 | 380.34 |
| 2003-01-07 | 379.55 |
| 2003-01-08 | 377.10 |
| 2003-01-09 | 387.60 |
| 2003-01-10 | 386.94 |
| 2003-01-13 | 385.90 |
| 2003-01-14 | 385.95 |
| 2003-01-15 | 381.36 |
| 2003-01-16 | 382.14 |
| 2003-01-17 | 379.80 |
| 2003-01-20 | . |
| 2003-01-21 | 371.06 |
| 2003-01-22 | 367.10 |
| 2003-01-23 | 370.82 |
| 2003-01-24 | 361.08 |
| 2003-01-27 | 355.54 |
| 2003-01-28 | 359.42 |
| 2003-01-29 | 360.89 |
| 2003-01-30 | 356.79 |
| 2003-01-31 | 360.33 |
| 2003-02-03 | 362.09 |
| 2003-02-04 | 357.42 |
| 2003-02-05 | 356.52 |
| 2003-02-06 | 355.08 |
| 2003-02-07 | 350.95 |
| 2003-02-10 | 352.12 |
| 2003-02-11 | 352.01 |
| 2003-02-12 | 350.22 |
| 2003-02-13 | 346.53 |
| 2003-02-14 | 355.74 |
| 2003-02-17 | . |
| 2003-02-18 | 361.49 |
| 2003-02-19 | 357.62 |
| 2003-02-20 | 354.68 |
| 2003-02-21 | 361.82 |
| 2003-02-24 | 354.99 |
| 2003-02-25 | 359.72 |
| 2003-02-26 | 356.29 |
| 2003-02-27 | 358.89 |
| 2003-02-28 | 359.68 |
| 2003-03-03 | 355.85 |
| 2003-03-04 | 347.90 |
| 2003-03-05 | 349.43 |
| 2003-03-06 | 347.97 |
| 2003-03-07 | 352.48 |
| 2003-03-10 | 344.41 |
| 2003-03-11 | 342.78 |
| 2003-03-12 | 345.63 |
| 2003-03-13 | 359.45 |
| 2003-03-14 | 358.85 |
| 2003-03-17 | 376.72 |
| 2003-03-18 | 378.20 |
| 2003-03-19 | 381.58 |
| 2003-03-20 | 383.55 |
| 2003-03-21 | 394.51 |
| 2003-03-24 | 378.45 |
| 2003-03-25 | 385.90 |
| 2003-03-26 | 386.59 |
| 2003-03-27 | 384.36 |
| 2003-03-28 | 380.63 |
| 2003-03-31 | 375.04 |
| 2003-04-01 | 376.77 |
| 2003-04-02 | 389.19 |
| 2003-04-03 | 390.11 |
| 2003-04-04 | 392.60 |
| 2003-04-07 | 393.73 |
| 2003-04-08 | 393.07 |
| 2003-04-09 | 385.93 |
| 2003-04-10 | 392.90 |
| 2003-04-11 | 389.48 |
| 2003-04-14 | 396.68 |
| 2003-04-15 | 401.89 |
| 2003-04-16 | 393.08 |
| 2003-04-17 | 400.32 |
| 2003-04-18 | . |
| 2003-04-21 | 398.19 |
| 2003-04-22 | 404.71 |
| 2003-04-23 | 403.49 |
| 2003-04-24 | 399.15 |
| 2003-04-25 | 397.42 |
| 2003-04-28 | 405.55 |
| 2003-04-29 | 409.99 |
| 2003-04-30 | 408.77 |
| 2003-05-01 | 406.60 |
| 2003-05-02 | 413.72 |
| 2003-05-05 | 412.64 |
| 2003-05-06 | 417.87 |
| 2003-05-07 | 415.00 |
| 2003-05-08 | 413.19 |
| 2003-05-09 | 418.80 |
| 2003-05-12 | 426.07 |
| 2003-05-13 | 423.63 |
| 2003-05-14 | 417.57 |
| 2003-05-15 | 416.16 |
| 2003-05-16 | 413.30 |
| 2003-05-19 | 401.84 |
| 2003-05-20 | 405.54 |
| 2003-05-21 | 405.64 |
| 2003-05-22 | 411.11 |
| 2003-05-23 | 407.87 |
| 2003-05-26 | . |
| 2003-05-27 | 415.85 |
| 2003-05-28 | 419.89 |
| 2003-05-29 | 417.88 |
| 2003-05-30 | 424.52 |
| 2003-06-02 | 426.77 |
| 2003-06-03 | 429.41 |
| 2003-06-04 | 435.48 |
| 2003-06-05 | 439.48 |
| 2003-06-06 | 436.61 |
| 2003-06-09 | 431.52 |
| 2003-06-10 | 436.20 |
| 2003-06-11 | 440.98 |
| 2003-06-12 | 439.88 |
| 2003-06-13 | 435.03 |
| 2003-06-16 | 446.07 |
| 2003-06-17 | 444.80 |
| 2003-06-18 | 444.02 |
| 2003-06-19 | 437.98 |
| 2003-06-20 | 437.65 |
| 2003-06-23 | 430.83 |
| 2003-06-24 | 435.29 |
| 2003-06-25 | 433.89 |
| 2003-06-26 | 437.89 |
| 2003-06-27 | 435.23 |
| 2003-06-30 | 436.87 |
| 2003-07-01 | 438.99 |
| 2003-07-02 | 444.09 |
| 2003-07-03 | 440.94 |
| 2003-07-04 | . |
| 2003-07-07 | 450.58 |
| 2003-07-08 | 457.89 |
| 2003-07-09 | 451.96 |
| 2003-07-10 | 445.77 |
| 2003-07-11 | 452.75 |
| 2003-07-14 | 455.78 |
| 2003-07-15 | 455.92 |
| 2003-07-16 | 454.07 |
| 2003-07-17 | 447.94 |
| 2003-07-18 | 450.60 |
| 2003-07-21 | 445.49 |
| 2003-07-22 | 447.90 |
| 2003-07-23 | 451.25 |
| 2003-07-24 | 447.78 |
| 2003-07-25 | 452.97 |
| 2003-07-28 | 454.08 |
| 2003-07-29 | 449.68 |
| 2003-07-30 | 449.22 |
| 2003-07-31 | 447.98 |
| 2003-08-01 | 444.35 |
| 2003-08-04 | 446.27 |
| 2003-08-05 | 436.96 |
| 2003-08-06 | 438.71 |
| 2003-08-07 | 445.25 |
| 2003-08-08 | 449.91 |
| 2003-08-11 | 451.38 |
| 2003-08-12 | 458.14 |
| 2003-08-13 | 458.16 |
| 2003-08-14 | 458.60 |
| 2003-08-15 | 460.87 |
| 2003-08-18 | 468.13 |
| 2003-08-19 | 468.43 |
| 2003-08-20 | 469.19 |
| 2003-08-21 | 473.08 |
| 2003-08-22 | 468.16 |
| 2003-08-25 | 469.22 |
| 2003-08-26 | 469.45 |
| 2003-08-27 | 470.87 |
| 2003-08-28 | 476.72 |
| 2003-08-29 | 479.07 |
| 2003-09-01 | . |
| 2003-09-02 | 483.40 |
| 2003-09-03 | 482.26 |
| 2003-09-04 | 481.71 |
| 2003-09-05 | 474.39 |
| 2003-09-08 | 474.11 |
| 2003-09-09 | 462.39 |
| 2003-09-10 | 459.58 |
| 2003-09-11 | 464.24 |
| 2003-09-12 | 465.30 |
| 2003-09-15 | 468.08 |
| 2003-09-16 | 473.16 |
| 2003-09-17 | 471.98 |
| 2003-09-18 | 476.82 |
| 2003-09-19 | 475.22 |
| 2003-09-22 | 468.29 |
| 2003-09-23 | 473.90 |
| 2003-09-24 | 466.19 |
| 2003-09-25 | 465.50 |
| 2003-09-26 | 461.46 |
| 2003-09-29 | 461.52 |
| 2003-09-30 | 456.15 |
| 2003-10-01 | 467.81 |
| 2003-10-02 | 468.26 |
| 2003-10-03 | 475.25 |
| 2003-10-06 | 479.74 |
| 2003-10-07 | 484.24 |
| 2003-10-08 | 481.89 |
| 2003-10-09 | 490.12 |
| 2003-10-10 | 487.47 |
| 2003-10-13 | 493.14 |
| 2003-10-14 | 495.16 |
| 2003-10-15 | 492.65 |
| 2003-10-16 | 493.93 |
| 2003-10-17 | 487.52 |
| 2003-10-20 | 489.40 |
| 2003-10-21 | 489.83 |
| 2003-10-22 | 483.35 |
| 2003-10-23 | 487.11 |
| 2003-10-24 | 483.89 |
| 2003-10-27 | 488.24 |
| 2003-10-28 | 497.90 |
| 2003-10-29 | 498.02 |
| 2003-10-30 | 497.01 |
| 2003-10-31 | 496.86 |
| 2003-11-03 | 501.61 |
| 2003-11-04 | 498.04 |
| 2003-11-05 | 494.83 |
| 2003-11-06 | 497.61 |
| 2003-11-07 | 496.85 |
| 2003-11-10 | 493.90 |
| 2003-11-11 | 494.98 |
| 2003-11-12 | 498.36 |
| 2003-11-13 | 492.44 |
| 2003-11-14 | 488.84 |
| 2003-11-17 | 483.93 |
| 2003-11-18 | 478.81 |
| 2003-11-19 | 482.89 |
| 2003-11-20 | 482.14 |
| 2003-11-21 | 483.64 |
| 2003-11-24 | 495.00 |
| 2003-11-25 | 496.60 |
| 2003-11-26 | 495.63 |
| 2003-11-27 | . |
| 2003-11-28 | 497.29 |
| 2003-12-01 | 498.59 |
| 2003-12-02 | 490.66 |
| 2003-12-03 | 485.23 |
| 2003-12-04 | 481.64 |
| 2003-12-05 | 478.14 |
| 2003-12-08 | 479.13 |
| 2003-12-09 | 473.37 |
| 2003-12-10 | 469.60 |
| 2003-12-11 | 476.16 |
| 2003-12-12 | 474.61 |
| 2003-12-15 | 466.17 |
| 2003-12-16 | 466.94 |
| 2003-12-17 | 473.11 |
| 2003-12-18 | 478.75 |
| 2003-12-19 | 477.78 |
| 2003-12-22 | 478.38 |
| 2003-12-23 | 479.99 |
| 2003-12-24 | 478.36 |
| 2003-12-25 | . |
| 2003-12-26 | 480.02 |
| 2003-12-29 | 485.71 |
| 2003-12-30 | 485.71 |
| 2003-12-31 | 486.69 |
| 2004-01-01 | . |
| 2004-01-02 | 478.83 |
| 2004-01-05 | 480.71 |
| 2004-01-06 | 486.61 |
| 2004-01-07 | 487.82 |
| 2004-01-08 | 483.51 |
| 2004-01-09 | 480.12 |
| 2004-01-12 | 480.21 |
| 2004-01-13 | 482.38 |
| 2004-01-14 | 486.37 |
| 2004-01-15 | 488.55 |
| 2004-01-16 | 488.95 |
| 2004-01-19 | . |
| 2004-01-20 | 485.42 |
| 2004-01-21 | 489.87 |
| 2004-01-22 | 492.31 |
| 2004-01-23 | 494.76 |
| 2004-01-26 | 496.98 |
| 2004-01-27 | 493.37 |
| 2004-01-28 | 482.30 |
| 2004-01-29 | 487.22 |
| 2004-01-30 | 486.76 |
| 2004-02-02 | 488.59 |
| 2004-02-03 | 488.62 |
| 2004-02-04 | 489.75 |
| 2004-02-05 | 493.42 |
| 2004-02-06 | 501.10 |
| 2004-02-09 | 500.64 |
| 2004-02-10 | 503.32 |
| 2004-02-11 | 507.96 |
| 2004-02-12 | 507.09 |
| 2004-02-13 | 502.72 |
| 2004-02-16 | . |
| 2004-02-17 | 508.47 |
| 2004-02-18 | 506.92 |
| 2004-02-19 | 506.97 |
| 2004-02-20 | 510.08 |
| 2004-02-23 | 507.66 |
| 2004-02-24 | 507.04 |
| 2004-02-25 | 508.37 |
| 2004-02-26 | 510.56 |
| 2004-02-27 | 512.27 |
| 2004-03-01 | 519.10 |
| 2004-03-02 | 513.59 |
| 2004-03-03 | 515.48 |
| 2004-03-04 | 516.97 |
| 2004-03-05 | 517.49 |
| 2004-03-08 | 514.07 |
| 2004-03-09 | 510.70 |
| 2004-03-10 | 501.70 |
| 2004-03-11 | 496.23 |
| 2004-03-12 | 501.60 |
| 2004-03-15 | 494.05 |
| 2004-03-16 | 495.39 |
| 2004-03-17 | 500.55 |
| 2004-03-18 | 502.09 |
| 2004-03-19 | 498.23 |
| 2004-03-22 | 491.52 |
| 2004-03-23 | 490.70 |
| 2004-03-24 | 491.33 |
| 2004-03-25 | 502.68 |
| 2004-03-26 | 502.06 |
| 2004-03-29 | 508.78 |
| 2004-03-30 | 510.21 |
| 2004-03-31 | 511.26 |
| 2004-04-01 | 509.07 |
| 2004-04-02 | 511.25 |
| 2004-04-05 | 516.14 |
| 2004-04-06 | 516.35 |
| 2004-04-07 | 511.68 |
| 2004-04-08 | 506.67 |
| 2004-04-09 | . |
| 2004-04-12 | 510.23 |
| 2004-04-13 | 502.57 |
| 2004-04-14 | 502.61 |
| 2004-04-15 | 505.40 |
| 2004-04-16 | 508.56 |
| 2004-04-19 | 508.51 |
| 2004-04-20 | 504.80 |
| 2004-04-21 | 508.34 |
| 2004-04-22 | 516.80 |
| 2004-04-23 | 517.39 |
| 2004-04-26 | 513.07 |
| 2004-04-27 | 516.15 |
| 2004-04-28 | 509.70 |
| 2004-04-29 | 504.61 |
| 2004-04-30 | 502.37 |
| 2004-05-03 | 505.10 |
| 2004-05-04 | 504.62 |
| 2004-05-05 | 505.79 |
| 2004-05-06 | 497.53 |
| 2004-05-07 | 488.15 |
| 2004-05-10 | 486.69 |
| 2004-05-11 | 488.71 |
| 2004-05-12 | 489.45 |
| 2004-05-13 | 488.50 |
| 2004-05-14 | 487.29 |
| 2004-05-17 | 481.19 |
| 2004-05-18 | 488.92 |
| 2004-05-19 | 486.87 |
| 2004-05-20 | 486.70 |
| 2004-05-21 | 489.61 |
| 2004-05-24 | 492.12 |
| 2004-05-25 | 502.51 |
| 2004-05-26 | 502.50 |
| 2004-05-27 | 508.55 |
| 2004-05-28 | 508.69 |
| 2004-05-31 | . |
| 2004-06-01 | 509.55 |
| 2004-06-02 | 511.99 |
| 2004-06-03 | 509.76 |
| 2004-06-04 | 510.58 |
| 2004-06-07 | 518.41 |
| 2004-06-08 | 521.34 |
| 2004-06-09 | 515.60 |
| 2004-06-10 | 517.28 |
| 2004-06-11 | . |
| 2004-06-14 | 511.66 |
| 2004-06-15 | 516.01 |
| 2004-06-16 | 516.16 |
| 2004-06-17 | 514.49 |
| 2004-06-18 | 512.50 |
| 2004-06-21 | 511.43 |
| 2004-06-22 | 510.41 |
| 2004-06-23 | 512.98 |
| 2004-06-24 | 511.60 |
| 2004-06-25 | 509.93 |
| 2004-06-28 | 510.61 |
| 2004-06-29 | 504.33 |
| 2004-06-30 | 506.55 |
| 2004-07-01 | 497.03 |
| 2004-07-02 | 494.39 |
| 2004-07-05 | . |
| 2004-07-06 | 492.63 |
| 2004-07-07 | 493.44 |
| 2004-07-08 | 486.52 |
| 2004-07-09 | 487.31 |
| 2004-07-12 | 488.96 |
| 2004-07-13 | 493.53 |
| 2004-07-14 | 490.26 |
| 2004-07-15 | 488.28 |
| 2004-07-16 | 483.23 |
| 2004-07-19 | 480.28 |
| 2004-07-20 | 487.75 |
| 2004-07-21 | 481.98 |
| 2004-07-22 | 481.43 |
| 2004-07-23 | 477.07 |
| 2004-07-26 | 472.29 |
| 2004-07-27 | 481.50 |
| 2004-07-28 | 478.59 |
| 2004-07-29 | 480.99 |
| 2004-07-30 | 479.21 |
| 2004-08-02 | 479.03 |
| 2004-08-03 | 472.99 |
| 2004-08-04 | 470.29 |
| 2004-08-05 | 459.25 |
| 2004-08-06 | 453.48 |
| 2004-08-09 | 454.99 |
| 2004-08-10 | 462.28 |
| 2004-08-11 | 459.19 |
| 2004-08-12 | 457.60 |
| 2004-08-13 | 458.82 |
| 2004-08-16 | 468.88 |
| 2004-08-17 | 475.10 |
| 2004-08-18 | 478.43 |
| 2004-08-19 | 477.90 |
| 2004-08-20 | 479.50 |
| 2004-08-23 | 476.22 |
| 2004-08-24 | 477.89 |
| 2004-08-25 | 481.93 |
| 2004-08-26 | 482.42 |
| 2004-08-27 | 482.21 |
| 2004-08-30 | 477.84 |
| 2004-08-31 | 475.94 |
| 2004-09-01 | 477.93 |
| 2004-09-02 | 488.18 |
| 2004-09-03 | 489.14 |
| 2004-09-06 | . |
| 2004-09-07 | 490.93 |
| 2004-09-08 | 486.15 |
| 2004-09-09 | 482.41 |
| 2004-09-10 | 488.45 |
| 2004-09-13 | 490.72 |
| 2004-09-14 | 492.25 |
| 2004-09-15 | 489.62 |
| 2004-09-16 | 491.19 |
| 2004-09-17 | 490.06 |
| 2004-09-20 | 487.50 |
| 2004-09-21 | 489.66 |
| 2004-09-22 | 483.56 |
| 2004-09-23 | 485.09 |
| 2004-09-24 | 486.48 |
| 2004-09-27 | 482.81 |
| 2004-09-28 | 484.15 |
| 2004-09-29 | 488.27 |
| 2004-09-30 | 486.91 |
| 2004-10-01 | 490.78 |
| 2004-10-04 | 494.40 |
| 2004-10-05 | 492.84 |
| 2004-10-06 | 495.07 |
| 2004-10-07 | 492.35 |
| 2004-10-08 | 487.94 |
| 2004-10-11 | 490.47 |
| 2004-10-12 | 488.91 |
| 2004-10-13 | 487.22 |
| 2004-10-14 | 483.87 |
| 2004-10-15 | 486.68 |
| 2004-10-18 | 493.09 |
| 2004-10-19 | 490.01 |
| 2004-10-20 | 488.81 |
| 2004-10-21 | 492.08 |
| 2004-10-22 | 487.19 |
| 2004-10-25 | 485.98 |
| 2004-10-26 | 491.80 |
| 2004-10-27 | 504.05 |
| 2004-10-28 | 506.28 |
| 2004-10-29 | 504.94 |
| 2004-11-01 | 507.22 |
| 2004-11-02 | 510.23 |
| 2004-11-03 | 512.98 |
| 2004-11-04 | 524.76 |
| 2004-11-05 | 529.64 |
| 2004-11-08 | 530.80 |
| 2004-11-09 | 529.73 |
| 2004-11-10 | 530.90 |
| 2004-11-11 | 537.09 |
| 2004-11-12 | 541.86 |
| 2004-11-15 | 545.31 |
| 2004-11-16 | 538.03 |
| 2004-11-17 | 538.91 |
| 2004-11-18 | 538.57 |
| 2004-11-19 | 531.51 |
| 2004-11-22 | 534.70 |
| 2004-11-23 | 537.16 |
| 2004-11-24 | 539.33 |
| 2004-11-25 | . |
| 2004-11-26 | 539.57 |
| 2004-11-29 | 532.75 |
| 2004-11-30 | 525.23 |
| 2004-12-01 | 534.27 |
| 2004-12-02 | 534.76 |
| 2004-12-03 | 532.30 |
| 2004-12-06 | 531.11 |
| 2004-12-07 | 526.58 |
| 2004-12-08 | 531.84 |
| 2004-12-09 | 535.57 |
| 2004-12-10 | 533.91 |
| 2004-12-13 | 534.80 |
| 2004-12-14 | 538.84 |
| 2004-12-15 | 538.66 |
| 2004-12-16 | 535.17 |
| 2004-12-17 | 529.99 |
| 2004-12-20 | 528.93 |
| 2004-12-21 | 533.91 |
| 2004-12-22 | 536.76 |
| 2004-12-23 | 535.01 |
| 2004-12-24 | . |
| 2004-12-27 | 534.92 |
| 2004-12-28 | 541.25 |
| 2004-12-29 | 543.64 |
| 2004-12-30 | 544.31 |
| 2004-12-31 | 542.85 |
| 2005-01-03 | 541.58 |
| 2005-01-04 | 534.35 |
| 2005-01-05 | 533.56 |
| 2005-01-06 | 531.28 |
| 2005-01-07 | 531.19 |
| 2005-01-10 | 533.63 |
| 2005-01-11 | 532.01 |
| 2005-01-12 | 536.01 |
| 2005-01-13 | 531.18 |
| 2005-01-14 | 535.52 |
| 2005-01-17 | . |
| 2005-01-18 | 540.76 |
| 2005-01-19 | 534.89 |
| 2005-01-20 | 525.99 |
| 2005-01-21 | 521.51 |
| 2005-01-24 | 516.58 |
| 2005-01-25 | 517.77 |
| 2005-01-26 | 521.23 |
| 2005-01-27 | 522.12 |
#2005-01-28| 520.79
#2005-01-31| 526.12
#2005-02-01| 527.43
#2005-02-02| 530.68
#2005-02-03| 531.95
#2005-02-04| 534.69
#2005-02-07| 534.10
#2005-02-08| 533.62
#2005-02-09| 527.75
#2005-02-10| 529.00
#2005-02-11| 532.68
#2005-02-14| 532.89
#2005-02-15| 535.21
#2005-02-16| 534.27
#2005-02-17| 531.36
#2005-02-18| 531.35
#2005-02-21| .
#2005-02-22| 520.80
#2005-02-23| 522.43
#2005-02-24| 525.59
#2005-02-25| 528.90
#2005-02-28| 528.56
#2005-03-01| 533.48
#2005-03-02| 532.73
#2005-03-03| 534.49
#2005-03-04| 537.68
#2005-03-07| 538.22
#2005-03-08| 535.88
#2005-03-09| 532.66
#2005-03-10| 533.18
#2005-03-11| 531.66
#2005-03-14| 531.96
#2005-03-15| 530.21
#2005-03-16| 526.20
#2005-03-17| 528.01
#2005-03-18| 524.83
#2005-03-21| 522.20
#2005-03-22| 521.50
#2005-03-23| 521.12
#2005-03-24| 521.37
#2005-03-25| .
#2005-03-28| 523.89
#2005-03-29| 520.18
#2005-03-30| 526.35
#2005-03-31| 526.10
#2005-04-01| 518.16
#2005-04-04| 523.19
#2005-04-05| 528.07
#2005-04-06| 525.43
#2005-04-07| 525.51
#2005-04-08| 519.74
#2005-04-11| 519.29
#2005-04-12| 522.22
#2005-04-13| 517.46
#2005-04-14| 511.94
#2005-04-15| 502.46
#2005-04-18| 505.21
#2005-04-19| 505.17
#2005-04-20| 497.46
#2005-04-21| 505.51
#2005-04-22| 496.13
#2005-04-25| 501.06
#2005-04-26| 499.55
#2005-04-27| 501.39
#2005-04-28| 495.95
#2005-04-29| 496.59
#2005-05-02| 501.33
#2005-05-03| 503.86
#2005-05-04| 508.63
#2005-05-05| 510.11
#2005-05-06| 510.03
#2005-05-09| 514.16
#2005-05-10| 509.71
#2005-05-11| 511.59
#2005-05-12| 507.64
#2005-05-13| 505.97
#2005-05-16| 514.15
#2005-05-17| 520.66
#2005-05-18| 529.70
#2005-05-19| 532.92
#2005-05-20| 530.89
#2005-05-23| 533.89
#2005-05-24| 532.52
#2005-05-25| 530.75
#2005-05-26| 532.97
#2005-05-27| 533.66
#2005-05-30| .
#2005-05-31| 531.63
#2005-06-01| 537.36
#2005-06-02| 543.13
#2005-06-03| 536.88
#2005-06-06| 540.75
#2005-06-07| 541.60
#2005-06-08| 538.25
#2005-06-09| 541.65
#2005-06-10| 540.37
#2005-06-13| 541.93
#2005-06-14| 550.10
#2005-06-15| 551.67
#2005-06-16| 552.41
#2005-06-17| 551.77
#2005-06-20| 551.11
#2005-06-21| 549.80
#2005-06-22| 550.72
#2005-06-23| 542.70
#2005-06-24| 537.71
#2005-06-27| 537.67
#2005-06-28| 547.10
#2005-06-29| 545.11
#2005-06-30| 542.62
#2005-07-01| 543.63
#2005-07-04| .
#2005-07-05| 553.70
#2005-07-06| 549.51
#2005-07-07| 551.07
#2005-07-08| 557.42
#2005-07-11| 561.46
#2005-07-12| 565.47
#2005-07-13| 563.26
#2005-07-14| 564.53
#2005-07-15| 566.67
#2005-07-18| 568.89
#2005-07-19| 572.41
#2005-07-20| 574.65
#2005-07-21| 572.22
#2005-07-22| 574.54
#2005-07-25| 571.20
#2005-07-26| 572.30
#2005-07-27| 576.58
#2005-07-28| 581.66
#2005-07-29| 577.93
#2005-08-01| 578.78
#2005-08-02| 580.16
#2005-08-03| 577.67
#2005-08-04| 567.73
#2005-08-05| 562.70
#2005-08-08| 560.55
#2005-08-09| 561.28
#2005-08-10| 560.55
#2005-08-11| 560.74
#2005-08-12| 560.67
#2005-08-15| 563.51
#2005-08-16| 550.78
#2005-08-17| 552.87
#2005-08-18| 552.07
#2005-08-19| 547.64
#2005-08-22| 547.37
#2005-08-23| 546.65
#2005-08-24| 541.55
#2005-08-25| 543.87
#2005-08-26| 539.71
#2005-08-29| 543.29
#2005-08-30| 536.41
#2005-08-31| 541.81
#2005-09-01| 537.31
#2005-09-02| 535.33
#2005-09-05| .
#2005-09-06| 545.44
#2005-09-07| 548.91
#2005-09-08| 542.99
#2005-09-09| 546.15
#2005-09-12| 549.76
#2005-09-13| 541.62
#2005-09-14| 537.44
#2005-09-15| 536.22
#2005-09-16| 535.68
#2005-09-19| 529.75
#2005-09-20| 520.55
#2005-09-21| 513.76
#2005-09-22| 523.13
#2005-09-23| 524.01
#2005-09-26| 524.68
#2005-09-27| 526.26
#2005-09-28| 521.86
#2005-09-29| 527.13
#2005-09-30| 530.02
#2005-10-03| 529.99
#2005-10-04| 527.80
#2005-10-05| 521.19
#2005-10-06| 521.70
#2005-10-07| 523.39
#2005-10-10| 521.70
#2005-10-11| 520.58
#2005-10-12| 515.49
#2005-10-13| 516.11
#2005-10-14| 521.15
#2005-10-17| 523.64
#2005-10-18| 518.37
#2005-10-19| 530.70
#2005-10-20| 525.77
#2005-10-21| 526.43
#2005-10-24| 533.48
#2005-10-25| 526.67
#2005-10-26| 523.70
#2005-10-27| 512.91
#2005-10-28| 523.62
#2005-10-31| 534.92
#2005-11-01| 533.17
#2005-11-02| 540.52
#2005-11-03| 543.75
#2005-11-04| 545.98
#2005-11-07| 549.70
#2005-11-08| 543.41
#2005-11-09| 544.89
#2005-11-10| 553.64
#2005-11-11| 554.86
#2005-11-14| 556.22
#2005-11-15| 548.02
#2005-11-16| 549.99
#2005-11-17| 557.43
#2005-11-18| 559.45
#2005-11-21| 562.23
#2005-11-22| 565.97
#2005-11-23| 568.60
#2005-11-24| .
#2005-11-25| 569.35
#2005-11-28| 561.86
#2005-11-29| 559.54
#2005-11-30| 556.07
#2005-12-01| 558.85
#2005-12-02| 560.27
#2005-12-05| 556.30
#2005-12-06| 558.40
#2005-12-07| 559.28
#2005-12-08| 558.05
#2005-12-09| 559.75
#2005-12-12| 562.14
#2005-12-13| 563.72
#2005-12-14| 566.54
#2005-12-15| 564.53
#2005-12-16| 562.89
#2005-12-19| 556.61
#2005-12-20| 556.48
#2005-12-21| 558.27
#2005-12-22| 557.44
#2005-12-23| 558.50
#2005-12-26| .
#2005-12-27| 552.80
#2005-12-28| 555.36
#2005-12-29| 553.48
#2005-12-30| 549.73
#2006-01-02| .
#2006-01-03| 553.42
#2006-01-04| 551.62
#2006-01-05| 550.06
#2006-01-06| 552.75
#2006-01-09| 556.15
#2006-01-10| 558.24
#2006-01-11| 561.02
#2006-01-12| 557.29
#2006-01-13| 555.87
#2006-01-16| .
#2006-01-17| 551.30
#2006-01-18| 551.87
#2006-01-19| 554.32
#2006-01-20| 544.10
#2006-01-23| 542.70
#2006-01-24| 547.72
#2006-01-25| 548.22
#2006-01-26| 551.92
#2006-01-27| 552.81
#2006-01-30| 551.86
#2006-01-31| 552.30
#2006-02-01| 551.52
#2006-02-02| 552.28
#2006-02-03| 547.76
#2006-02-06| 545.60
#2006-02-07| 541.25
#2006-02-08| 545.39
#2006-02-09| 544.12
#2006-02-10| 545.73
#2006-02-13| 546.04
#2006-02-14| 555.45
#2006-02-15| 560.60
#2006-02-16| 562.13
#2006-02-17| 559.00
#2006-02-20| .
#2006-02-21| 555.42
#2006-02-22| 558.80
#2006-02-23| 558.39
#2006-02-24| 556.83
#2006-02-27| 564.02
#2006-02-28| 558.29
#2006-03-01| 561.98
#2006-03-02| 559.04
#2006-03-03| 557.81
#2006-03-06| 554.89
#2006-03-07| 553.62
#2006-03-08| 555.55
#2006-03-09| 551.74
#2006-03-10| 556.71
#2006-03-13| 557.30
#2006-03-14| 564.16
#2006-03-15| 565.22
#2006-03-16| 568.56
#2006-03-17| 570.21
#2006-03-20| 571.33
#2006-03-21| 569.16
#2006-03-22| 570.31
#2006-03-23| 571.11
#2006-03-24| 568.85
#2006-03-27| 568.04
#2006-03-28| 567.22
#2006-03-29| 570.23
#2006-03-30| 567.59
#2006-03-31| 565.65
#2006-04-03| 562.39
#2006-04-04| 565.58
#2006-04-05| 569.09
#2006-04-06| 570.82
#2006-04-07| 565.28
#2006-04-10| 562.32
#2006-04-11| 557.96
#2006-04-12| 558.55
#2006-04-13| 559.28
#2006-04-14| .
#2006-04-17| 554.95
#2006-04-18| 563.32
#2006-04-19| 562.68
#2006-04-20| 560.42
#2006-04-21| 554.37
#2006-04-24| 553.07
#2006-04-25| 552.38
#2006-04-26| 555.43
#2006-04-27| 557.39
#2006-04-28| 555.40
#2006-05-01| 556.34
#2006-05-02| 555.89
#2006-05-03| 555.45
#2006-05-04| 556.13
#2006-05-05| 563.94
#2006-05-08| 564.19
#2006-05-09| 564.34
#2006-05-10| 562.69
#2006-05-11| 556.31
#2006-05-12| 548.10
#2006-05-15| 550.69
#2006-05-16| 544.83
#2006-05-17| 537.36
#2006-05-18| 540.38
#2006-05-19| 544.85
#2006-05-22| 540.89
#2006-05-23| 538.28
#2006-05-24| 538.30
#2006-05-25| 545.78
#2006-05-26| 547.04
#2006-05-29| .
#2006-05-30| 537.28
#2006-05-31| 542.04
#2006-06-01| 548.40
#2006-06-02| 546.92
#2006-06-05| 538.42
#2006-06-06| 536.17
#2006-06-07| 536.33
#2006-06-08| 538.34
#2006-06-09| 536.21
#2006-06-12| 528.91
#2006-06-13| 528.08
#2006-06-14| 531.72
#2006-06-15| 541.92
#2006-06-16| 538.52
#2006-06-19| 534.99
#2006-06-20| 535.51
#2006-06-21| 540.84
#2006-06-22| 536.93
#2006-06-23| 535.43
#2006-06-26| 538.73
#2006-06-27| 531.93
#2006-06-28| 532.89
#2006-06-29| 541.94
#2006-06-30| 539.46
#2006-07-03| 539.06
#2006-07-04| .
#2006-07-05| 532.84
#2006-07-06| 532.94
#2006-07-07| 529.34
#2006-07-10| 530.73
#2006-07-11| 531.13
#2006-07-12| 521.78
#2006-07-13| 516.29
#2006-07-14| 509.67
#2006-07-17| 511.75
#2006-07-18| 506.83
#2006-07-19| 518.06
#2006-07-20| 513.42
#2006-07-21| 509.34
#2006-07-24| 519.20
#2006-07-25| 523.25
#2006-07-26| 514.24
#2006-07-27| 509.15
#2006-07-28| 514.79
#2006-07-31| 514.53
#2006-08-01| 509.89
#2006-08-02| 512.69
#2006-08-03| 520.16
#2006-08-04| 521.68
#2006-08-07| 520.30
#2006-08-08| 516.69
#2006-08-09| 509.37
#2006-08-10| 519.01
#2006-08-11| 518.08
#2006-08-14| 520.85
#2006-08-15| 528.24
#2006-08-16| 533.09
#2006-08-17| 537.00
#2006-08-18| 534.65
#2006-08-21| 529.11
#2006-08-22| 527.60
#2006-08-23| 523.86
#2006-08-24| 518.89
#2006-08-25| 517.58
#2006-08-28| 523.53
#2006-08-29| 526.77
#2006-08-30| 528.25
#2006-08-31| 529.03
#2006-09-01| 534.62
#2006-09-04| .
#2006-09-05| 537.63
#2006-09-06| 533.55
#2006-09-07| 532.45
#2006-09-08| 539.43
#2006-09-11| 546.92
#2006-09-12| 557.30
#2006-09-13| 558.20
#2006-09-14| 559.92
#2006-09-15| 560.24
#2006-09-18| 558.09
#2006-09-19| 559.02
#2006-09-20| 563.69
#2006-09-21| 553.03
#2006-09-22| 553.80
#2006-09-25| 558.36
#2006-09-26| 561.20
#2006-09-27| 559.87
#2006-09-28| 562.67
#2006-09-29| 556.58
#2006-10-02| 554.24
#2006-10-03| 562.15
#2006-10-04| 570.58
#2006-10-05| 568.32
#2006-10-06| 561.33
#2006-10-09| 565.59
#2006-10-10| 567.18
#2006-10-11| 567.60
#2006-10-12| 575.03
#2006-10-13| 573.01
#2006-10-16| 571.71
#2006-10-17| 567.38
#2006-10-18| 568.28
#2006-10-19| 567.54
#2006-10-20| 569.62
#2006-10-23| 579.72
#2006-10-24| 578.94
#2006-10-25| 575.45
#2006-10-26| 583.59
#2006-10-27| 577.03
#2006-10-30| 578.82
#2006-10-31| 576.72
#2006-11-01| 567.26
#2006-11-02| 565.36
#2006-11-03| 559.51
#2006-11-06| 565.34
#2006-11-07| 567.92
#2006-11-08| 568.70
#2006-11-09| 563.08
#2006-11-10| 567.15
#2006-11-13| 564.95
#2006-11-14| 575.03
#2006-11-15| 578.03
#2006-11-16| 578.94
#2006-11-17| 576.43
#2006-11-20| 574.70
#2006-11-21| 574.00
#2006-11-22| 576.64
#2006-11-23| .
#2006-11-24| 573.15
#2006-11-27| 564.59
#2006-11-28| 564.25
#2006-11-29| 568.76
#2006-11-30| 567.36
#2006-12-01| 565.39
#2006-12-04| 573.93
#2006-12-05| 577.76
#2006-12-06| 578.77
#2006-12-07| 574.01
#2006-12-08| 574.49
#2006-12-11| 575.47
#2006-12-12| 572.19
#2006-12-13| 575.07
#2006-12-14| 583.54
#2006-12-15| 581.53
#2006-12-18| 578.68
#2006-12-19| 576.87
#2006-12-20| 574.57
#2006-12-21| 572.51
#2006-12-22| 572.90
#2006-12-25| .
#2006-12-26| 572.78
#2006-12-27| 576.26
#2006-12-28| 574.82
#2006-12-29| 573.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 577.94
#2007-01-04| 580.10
#2007-01-05| 574.99
#2007-01-08| 574.22
#2007-01-09| 577.70
#2007-01-10| 579.88
#2007-01-11| 587.51
#2007-01-12| 591.07
#2007-01-15| .
#2007-01-16| 592.59
#2007-01-17| 591.99
#2007-01-18| 595.86
#2007-01-19| 596.74
#2007-01-22| 592.31
#2007-01-23| 591.83
#2007-01-24| 597.58
#2007-01-25| 593.12
#2007-01-26| 590.31
#2007-01-29| 591.05
#2007-01-30| 591.93
#2007-01-31| 598.40
#2007-02-01| 602.97
#2007-02-02| 603.02
#2007-02-05| 602.67
#2007-02-06| 605.30
#2007-02-07| 606.41
#2007-02-08| 606.66
#2007-02-09| 603.15
#2007-02-12| 601.94
#2007-02-13| 605.90
#2007-02-14| 608.79
#2007-02-15| 612.82
#2007-02-16| 611.58
#2007-02-19| .
#2007-02-20| 618.03
#2007-02-21| 615.97
#2007-02-22| 614.06
#2007-02-23| 613.42
#2007-02-26| 610.82
#2007-02-27| 590.52
#2007-02-28| 592.65
#2007-03-01| 588.89
#2007-03-02| 583.73
#2007-03-05| 576.94
#2007-03-06| 584.61
#2007-03-07| 585.03
#2007-03-08| 589.58
#2007-03-09| 589.10
#2007-03-12| 590.26
#2007-03-13| 577.91
#2007-03-14| 577.46
#2007-03-15| 582.01
#2007-03-16| 581.74
#2007-03-19| 587.55
#2007-03-20| 592.04
#2007-03-21| 601.02
#2007-03-22| 600.60
#2007-03-23| 603.06
#2007-03-26| 603.66
#2007-03-27| 599.36
#2007-03-28| 593.53
#2007-03-29| 593.60
#2007-03-30| 594.73
#2007-04-02| 597.20
#2007-04-03| 604.26
#2007-04-04| 603.56
#2007-04-05| 605.49
#2007-04-06| .
#2007-04-09| 607.15
#2007-04-10| 607.22
#2007-04-11| 602.82
#2007-04-12| 605.47
#2007-04-13| 604.47
#2007-04-16| 610.65
#2007-04-17| 613.07
#2007-04-18| 610.32
#2007-04-19| 610.72
#2007-04-20| 617.61
#2007-04-23| 615.47
#2007-04-24| 614.50
#2007-04-25| 618.88
#2007-04-26| 618.04
#2007-04-27| 614.27
#2007-04-30| 605.32
#2007-05-01| 606.66
#2007-05-02| 609.34
#2007-05-03| 608.85
#2007-05-04| 608.81
#2007-05-07| 609.74
#2007-05-08| 608.19
#2007-05-09| 613.60
#2007-05-10| 606.30
#2007-05-11| 605.79
#2007-05-14| 604.99
#2007-05-15| 601.53
#2007-05-16| 604.85
#2007-05-17| 605.69
#2007-05-18| 612.30
#2007-05-21| 609.97
#2007-05-22| 608.57
#2007-05-23| 609.44
#2007-05-24| 608.36
#2007-05-25| 610.38
#2007-05-28| .
#2007-05-29| 611.54
#2007-05-30| 615.20
#2007-05-31| 617.81
#2007-06-01| 624.42
#2007-06-04| 627.50
#2007-06-05| 621.11
#2007-06-06| 616.83
#2007-06-07| 607.14
#2007-06-08| 613.97
#2007-06-11| 611.34
#2007-06-12| 603.82
#2007-06-13| 610.00
#2007-06-14| 610.69
#2007-06-15| 613.16
#2007-06-18| 611.72
#2007-06-19| 609.92
#2007-06-20| 609.51
#2007-06-21| 611.65
#2007-06-22| 606.61
#2007-06-25| 604.59
#2007-06-26| 600.38
#2007-06-27| 607.35
#2007-06-28| 606.70
#2007-06-29| 606.17
#2007-07-02| 609.48
#2007-07-03| 608.57
#2007-07-04| .
#2007-07-05| 609.88
#2007-07-06| 617.85
#2007-07-09| 616.11
#2007-07-10| 603.79
#2007-07-11| 606.00
#2007-07-12| 618.77
#2007-07-13| 620.35
#2007-07-16| 616.78
#2007-07-17| 613.61
#2007-07-18| 612.50
#2007-07-19| 613.39
#2007-07-20| 607.47
#2007-07-23| 605.35
#2007-07-24| 595.33
#2007-07-25| 596.87
#2007-07-26| 582.59
#2007-07-27| 574.49
#2007-07-30| 580.21
#2007-07-31| 573.70
#2007-08-01| 576.98
#2007-08-02| 583.23
#2007-08-03| 566.98
#2007-08-06| 581.33
#2007-08-07| 584.31
#2007-08-08| 593.67
#2007-08-09| 574.87
#2007-08-10| 575.05
#2007-08-13| 576.09
#2007-08-14| 558.73
#2007-08-15| 550.75
#2007-08-16| 552.05
#2007-08-17| 562.35
#2007-08-20| 562.97
#2007-08-21| 567.83
#2007-08-22| 574.94
#2007-08-23| 570.84
#2007-08-24| 579.41
#2007-08-27| 575.09
#2007-08-28| 563.67
#2007-08-29| 580.35
#2007-08-30| 576.04
#2007-08-31| 586.00
#2007-09-03| .
#2007-09-04| 582.95
#2007-09-05| 573.80
#2007-09-06| 573.71
#2007-09-07| 562.04
#2007-09-10| 558.47
#2007-09-11| 569.07
#2007-09-12| 567.31
#2007-09-13| 575.65
#2007-09-14| 577.12
#2007-09-17| 572.31
#2007-09-18| 592.87
#2007-09-19| 593.03
#2007-09-20| 585.01
#2007-09-21| 584.54
#2007-09-24| 582.07
#2007-09-25| 575.30
#2007-09-26| 579.43
#2007-09-27| 579.92
#2007-09-28| 579.87
#2007-10-01| 578.70
#2007-10-02| 583.21
#2007-10-03| 585.69
#2007-10-04| 583.57
#2007-10-05| 594.04
#2007-10-08| 590.85
#2007-10-09| 591.02
#2007-10-10| 593.49
#2007-10-11| 591.74
#2007-10-12| 593.14
#2007-10-15| 585.34
#2007-10-16| 579.72
#2007-10-17| 579.92
#2007-10-18| 575.88
#2007-10-19| 562.92
#2007-10-22| 568.38
#2007-10-23| 569.02
#2007-10-24| 567.25
#2007-10-25| 568.56
#2007-10-26| 576.51
#2007-10-29| 578.87
#2007-10-30| 578.59
#2007-10-31| 582.19
#2007-11-01| 565.98
#2007-11-02| 565.84
#2007-11-05| 557.88
#2007-11-06| 561.90
#2007-11-07| 552.94
#2007-11-08| 551.58
#2007-11-09| 538.94
#2007-11-12| 541.13
#2007-11-13| 558.64
#2007-11-14| 551.95
#2007-11-15| 547.48
#2007-11-16| 548.50
#2007-11-19| 535.71
#2007-11-20| 535.65
#2007-11-21| 530.70
#2007-11-22| .
#2007-11-23| 540.53
#2007-11-26| 529.64
#2007-11-27| 536.07
#2007-11-28| 553.07
#2007-11-29| 549.07
#2007-11-30| 554.51
#2007-12-03| 552.08
#2007-12-04| 554.09
#2007-12-05| 558.30
#2007-12-06| 561.48
#2007-12-07| 564.37
#2007-12-10| 565.52
#2007-12-11| 549.85
#2007-12-12| 548.78
#2007-12-13| 544.61
#2007-12-14| 534.56
#2007-12-17| 531.98
#2007-12-18| 537.62
#2007-12-19| 533.47
#2007-12-20| 533.24
#2007-12-21| 541.24
#2007-12-24| 547.52
#2007-12-25| .
#2007-12-26| 543.22
#2007-12-27| 537.45
#2007-12-28| 538.73
#2007-12-31| 535.96
#2008-01-01| .
#2008-01-02| 525.94
#2008-01-03| 516.39
#2008-01-04| 502.98
#2008-01-07| 507.16
#2008-01-08| 497.63
#2008-01-09| 502.01
#2008-01-10| 509.80
#2008-01-11| 497.37
#2008-01-14| 498.50
#2008-01-15| 489.46
#2008-01-16| 498.98
#2008-01-17| 495.87
#2008-01-18| 497.31
#2008-01-21| .
#2008-01-22| 510.05
#2008-01-23| 526.48
#2008-01-24| 519.43
#2008-01-25| 507.68
#2008-01-28| 517.39
#2008-01-29| 522.41
#2008-01-30| 518.34
#2008-01-31| 536.94
#2008-02-01| 543.20
#2008-02-04| 531.86
#2008-02-05| 516.45
#2008-02-06| 509.27
#2008-02-07| 521.09
#2008-02-08| 517.61
#2008-02-11| 525.97
#2008-02-12| 525.72
#2008-02-13| 528.83
#2008-02-14| 517.36
#2008-02-15| 516.14
#2008-02-18| .
#2008-02-19| 512.40
#2008-02-20| 519.33
#2008-02-21| 511.88
#2008-02-22| 517.58
#2008-02-25| 524.25
#2008-02-26| 531.58
#2008-02-27| 530.50
#2008-02-28| 520.42
#2008-02-29| 505.55
#2008-03-03| 507.10
#2008-03-04| 509.02
#2008-03-05| 507.07
#2008-03-06| 493.94
#2008-03-07| 491.49
#2008-03-10| 484.03
#2008-03-11| 499.10
#2008-03-12| 495.13
#2008-03-13| 496.47
#2008-03-14| 488.40
#2008-03-17| 481.44
#2008-03-18| 501.81
#2008-03-19| 497.18
#2008-03-20| 516.11
#2008-03-21| .
#2008-03-24| 530.04
#2008-03-25| 526.49
#2008-03-26| 521.18
#2008-03-27| 514.86
#2008-03-28| 505.38
#2008-03-31| 510.82
#2008-04-01| 530.83
#2008-04-02| 529.66
#2008-04-03| 528.05
#2008-04-04| 527.76
#2008-04-07| 525.21
#2008-04-08| 523.27
#2008-04-09| 515.46
#2008-04-10| 521.09
#2008-04-11| 512.62
#2008-04-14| 511.90
#2008-04-15| 516.14
#2008-04-16| 522.40
#2008-04-17| 522.76
#2008-04-18| 530.67
#2008-04-21| 527.92
#2008-04-22| 521.00
#2008-04-23| 525.07
#2008-04-24| 531.80
#2008-04-25| 539.80
#2008-04-28| 539.88
#2008-04-29| 543.99
#2008-04-30| 536.65
#2008-05-01| 548.58
#2008-05-02| 545.92
#2008-05-05| 540.16
#2008-05-06| 540.41
#2008-05-07| 535.40
#2008-05-08| 531.48
#2008-05-09| 531.12
#2008-05-12| 541.68
#2008-05-13| 539.71
#2008-05-14| 546.41
#2008-05-15| 552.32
#2008-05-16| 548.13
#2008-05-19| 544.34
#2008-05-20| 537.60
#2008-05-21| 526.84
#2008-05-22| 531.17
#2008-05-23| 525.82
#2008-05-26| .
#2008-05-27| 531.55
#2008-05-28| 536.09
#2008-05-29| 542.35
#2008-05-30| 539.43
#2008-06-02| 534.17
#2008-06-03| 536.68
#2008-06-04| 538.62
#2008-06-05| 549.81
#2008-06-06| 531.15
#2008-06-09| 529.98
#2008-06-10| 531.09
#2008-06-11| 518.70
#2008-06-12| 524.44
#2008-06-13| 535.21
#2008-06-16| 537.05
#2008-06-17| 530.37
#2008-06-18| 521.17
#2008-06-19| 527.90
#2008-06-20| 515.48
#2008-06-23| 507.99
#2008-06-24| 508.34
#2008-06-25| 515.86
#2008-06-26| 501.10
#2008-06-27| 500.08
#2008-06-30| 494.07
#2008-07-01| 497.81
#2008-07-02| 490.69
#2008-07-03| 491.31
#2008-07-04| .
#2008-07-07| 492.15
#2008-07-08| 504.65
#2008-07-09| 493.51
#2008-07-10| 486.49
#2008-07-11| 479.23
#2008-07-14| 476.59
#2008-07-15| 474.31
#2008-07-16| 491.44
#2008-07-17| 498.04
#2008-07-18| 492.88
#2008-07-21| 488.15
#2008-07-22| 499.95
#2008-07-23| 502.18
#2008-07-24| 492.12
#2008-07-25| 489.47
#2008-07-28| 480.47
#2008-07-29| 495.11
#2008-07-30| 496.74
#2008-07-31| 493.47
#2008-08-01| 489.88
#2008-08-04| 492.36
#2008-08-05| 512.04
#2008-08-06| 510.56
#2008-08-07| 499.15
#2008-08-08| 518.05
#2008-08-11| 530.35
#2008-08-12| 527.80
#2008-08-13| 518.99
#2008-08-14| 526.42
#2008-08-15| 533.36
#2008-08-18| 526.26
#2008-08-19| 516.51
#2008-08-20| 515.71
#2008-08-21| 517.90
#2008-08-22| 527.25
#2008-08-25| 516.44
#2008-08-26| 519.25
#2008-08-27| 521.27
#2008-08-28| 529.31
#2008-08-29| 524.27
#2008-09-01| .
#2008-09-02| 532.36
#2008-09-03| 537.23
#2008-09-04| 525.66
#2008-09-05| 527.63
#2008-09-08| 544.76
#2008-09-09| 531.98
#2008-09-10| 535.55
#2008-09-11| 542.43
#2008-09-12| 535.81
#2008-09-15| 524.03
#2008-09-16| 527.15
#2008-09-17| 501.41
#2008-09-18| 518.70
#2008-09-19| 519.26
#2008-09-22| 498.03
#2008-09-23| 492.79
#2008-09-24| 491.74
#2008-09-25| 501.23
#2008-09-26| 506.54
#2008-09-29| 478.31
#2008-09-30| 491.16
#2008-10-01| 485.73
#2008-10-02| 470.81
#2008-10-03| 463.07
#2008-10-06| 447.78
#2008-10-07| 425.25
#2008-10-08| 422.27
#2008-10-09| 396.66
#2008-10-10| 391.81
#2008-10-13| 421.77
#2008-10-14| 410.60
#2008-10-15| 377.99
#2008-10-16| 397.56
#2008-10-17| 397.18
#2008-10-20| 406.27
#2008-10-21| 399.53
#2008-10-22| 382.95
#2008-10-23| 380.01
#2008-10-24| 367.59
#2008-10-27| 357.11
#2008-10-28| 398.52
#2008-10-29| 397.62
#2008-10-30| 407.27
#2008-10-31| 419.08
#2008-11-03| 411.12
#2008-11-04| 421.97
#2008-11-05| 403.65
#2008-11-06| 391.69
#2008-11-07| 398.47
#2008-11-10| 393.80
#2008-11-11| 385.91
#2008-11-12| 367.12
#2008-11-13| 390.34
#2008-11-14| 370.07
#2008-11-17| 361.50
#2008-11-18| 363.16
#2008-11-19| 344.90
#2008-11-20| 332.43
#2008-11-21| 345.55
#2008-11-24| 365.89
#2008-11-25| 373.38
#2008-11-26| 387.86
#2008-11-27| .
#2008-11-28| 386.28
#2008-12-01| 358.56
#2008-12-02| 368.22
#2008-12-03| 379.64
#2008-12-04| 383.33
#2008-12-05| 400.40
#2008-12-08| 405.42
#2008-12-09| 394.39
#2008-12-10| 400.41
#2008-12-11| 391.90
#2008-12-12| 393.76
#2008-12-15| 388.49
#2008-12-16| 403.02
#2008-12-17| 404.31
#2008-12-18| 403.43
#2008-12-19| 400.98
#2008-12-22| 392.47
#2008-12-23| 387.24
#2008-12-24| 389.82
#2008-12-25| .
#2008-12-26| 389.37
#2008-12-29| 387.07
#2008-12-30| 394.65
#2008-12-31| 400.87
#2009-01-01| .
#2009-01-02| 412.22
#2009-01-05| 414.83
#2009-01-06| 416.27
#2009-01-07| 410.03
#2009-01-08| 405.84
#2009-01-09| 395.61
#2009-01-12| 389.45
#2009-01-13| 391.15
#2009-01-14| 381.58
#2009-01-15| 390.44
#2009-01-16| 395.26
#2009-01-19| .
#2009-01-20| 379.63
#2009-01-21| 383.71
#2009-01-22| 383.46
#2009-01-23| 382.05
#2009-01-26| 386.19
#2009-01-27| 385.76
#2009-01-28| 393.85
#2009-01-29| 383.24
#2009-01-30| 374.53
#2009-02-02| 374.52
#2009-02-03| 384.13
#2009-02-04| 375.65
#2009-02-05| 386.24
#2009-02-06| 396.46
#2009-02-09| 394.54
#2009-02-10| 379.78
#2009-02-11| 381.39
#2009-02-12| 382.07
#2009-02-13| 374.57
#2009-02-16| .
#2009-02-17| 368.58
#2009-02-18| 371.08
#2009-02-19| 374.49
#2009-02-20| 372.28
#2009-02-23| 361.09
#2009-02-24| 371.27
#2009-02-25| 367.20
#2009-02-26| 360.13
#2009-02-27| 363.08
#2009-03-02| 351.21
#2009-03-03| 345.34
#2009-03-04| 353.04
#2009-03-05| 346.24
#2009-03-06| 342.14
#2009-03-09| 337.83
#2009-03-10| 356.60
#2009-03-11| 354.71
#2009-03-12| 366.17
#2009-03-13| 370.64
#2009-03-16| 364.80
#2009-03-17| 378.85
#2009-03-18| 384.99
#2009-03-19| 383.31
#2009-03-20| 378.41
#2009-03-23| 397.58
#2009-03-24| 394.53
#2009-03-25| 399.03
#2009-03-26| 409.99
#2009-03-27| 404.92
#2009-03-30| 397.19
#2009-03-31| 399.04
#2009-04-01| 402.10
#2009-04-02| 415.04
#2009-04-03| 416.03
#2009-04-06| 412.71
#2009-04-07| 402.47
#2009-04-08| 412.90
#2009-04-09| 420.63
#2009-04-10| .
#2009-04-13| 421.32
#2009-04-14| 415.36
#2009-04-15| 414.27
#2009-04-16| 423.28
#2009-04-17| 425.17
#2009-04-20| 413.32
#2009-04-21| 420.47
#2009-04-22| 421.93
#2009-04-23| 420.46
#2009-04-24| 425.09
#2009-04-27| 422.86
#2009-04-28| 424.06
#2009-04-29| 429.37
#2009-04-30| 433.40
#2009-05-01| 428.47
#2009-05-04| 436.28
#2009-05-05| 436.66
#2009-05-06| 432.63
#2009-05-07| 428.98
#2009-05-08| 430.33
#2009-05-11| 428.67
#2009-05-12| 427.93
#2009-05-13| 416.24
#2009-05-14| 416.59
#2009-05-15| 411.64
#2009-05-18| 425.02
#2009-05-19| 425.03
#2009-05-20| 420.88
#2009-05-21| 414.05
#2009-05-22| 414.93
#2009-05-25| .
#2009-05-26| 426.12
#2009-05-27| 418.00
#2009-05-28| 416.81
#2009-05-29| 421.23
#2009-06-01| 438.27
#2009-06-02| 439.93
#2009-06-03| 437.25
#2009-06-04| 433.90
#2009-06-05| 433.35
#2009-06-08| 434.60
#2009-06-09| 436.11
#2009-06-10| 432.30
#2009-06-11| 427.96
#2009-06-12| 430.52
#2009-06-15| 422.12
#2009-06-16| 415.64
#2009-06-17| 420.70
#2009-06-18| 420.81
#2009-06-19| 423.23
#2009-06-22| 416.94
#2009-06-23| 411.97
#2009-06-24| 414.17
#2009-06-25| 424.38
#2009-06-26| 423.86
#2009-06-29| 425.39
#2009-06-30| 423.51
#2009-07-01| 422.66
#2009-07-02| 410.31
#2009-07-03| .
#2009-07-06| 412.39
#2009-07-07| 405.98
#2009-07-08| 412.32
#2009-07-09| 411.46
#2009-07-10| 408.87
#2009-07-13| 416.41
#2009-07-14| 420.48
#2009-07-15| 429.14
#2009-07-16| 432.04
#2009-07-17| 434.07
#2009-07-20| 439.48
#2009-07-21| 438.97
#2009-07-22| 442.47
#2009-07-23| 448.46
#2009-07-24| 449.15
#2009-07-27| 446.60
#2009-07-28| 447.94
#2009-07-29| 449.63
#2009-07-30| 453.33
#2009-07-31| 453.06
#2009-08-03| 458.57
#2009-08-04| 456.08
#2009-08-05| 454.37
#2009-08-06| 456.61
#2009-08-07| 466.02
#2009-08-10| 462.66
#2009-08-11| 460.61
#2009-08-12| 464.29
#2009-08-13| 467.64
#2009-08-14| 462.21
#2009-08-17| 451.25
#2009-08-18| 455.51
#2009-08-19| 458.60
#2009-08-20| 460.03
#2009-08-21| 467.10
#2009-08-24| 463.96
#2009-08-25| 470.45
#2009-08-26| 473.16
#2009-08-27| 473.65
#2009-08-28| 473.50
#2009-08-31| 469.33
#2009-09-01| 461.60
#2009-09-02| 459.61
#2009-09-03| 467.52
#2009-09-04| 470.44
#2009-09-07| .
#2009-09-08| 473.12
#2009-09-09| 476.03
#2009-09-10| 478.06
#2009-09-11| 475.44
#2009-09-14| 476.77
#2009-09-15| 475.03
#2009-09-16| 481.92
#2009-09-17| 480.88
#2009-09-18| 482.81
#2009-09-21| 485.83
#2009-09-22| 485.49
#2009-09-23| 480.57
#2009-09-24| 476.66
#2009-09-25| 471.71
#2009-09-28| 476.68
#2009-09-29| 479.56
#2009-09-30| 478.67
#2009-10-01| 472.71
#2009-10-02| 468.96
#2009-10-05| 473.26
#2009-10-06| 480.57
#2009-10-07| 483.57
#2009-10-08| 489.65
#2009-10-09| 491.33
#2009-10-12| 491.16
#2009-10-13| 493.76
#2009-10-14| 500.48
#2009-10-15| 503.05
#2009-10-16| 502.21
#2009-10-19| 507.07
#2009-10-20| 502.65
#2009-10-21| 494.00
#2009-10-22| 498.91
#2009-10-23| 498.73
#2009-10-26| 496.95
#2009-10-27| 490.78
#2009-10-28| 481.23
#2009-10-29| 490.87
#2009-10-30| 479.41
#2009-11-02| 484.51
#2009-11-03| 484.25
#2009-11-04| 485.92
#2009-11-05| 485.32
#2009-11-06| 489.89
#2009-11-09| 498.76
#2009-11-10| 498.40
#2009-11-11| 499.19
#2009-11-12| 496.28
#2009-11-13| 500.31
#2009-11-16| 504.46
#2009-11-17| 500.90
#2009-11-18| 501.54
#2009-11-19| 498.54
#2009-11-20| 497.73
#2009-11-23| 501.97
#2009-11-24| 501.92
#2009-11-25| 505.92
#2009-11-26| .
#2009-11-27| 500.24
#2009-11-30| 499.24
#2009-12-01| 505.39
#2009-12-02| 505.93
#2009-12-03| 499.63
#2009-12-04| 500.59
#2009-12-07| 501.49
#2009-12-08| 495.58
#2009-12-09| 494.85
#2009-12-10| 500.74
#2009-12-11| 505.81
#2009-12-14| 508.23
#2009-12-15| 504.38
#2009-12-16| 502.53
#2009-12-17| 497.50
#2009-12-18| 497.40
#2009-12-21| 504.79
#2009-12-22| 506.67
#2009-12-23| 509.39
#2009-12-24| 510.20
#2009-12-25| .
#2009-12-28| 512.45
#2009-12-29| 512.67
#2009-12-30| 511.41
#2009-12-31| 505.68
#2010-01-01| .
#2010-01-04| 508.91
#2010-01-05| 508.49
#2010-01-06| 509.04
#2010-01-07| 512.80
#2010-01-08| 512.37
#2010-01-11| 511.85
#2010-01-12| 509.01
#2010-01-13| 512.71
#2010-01-14| 509.97
#2010-01-15| 507.08
#2010-01-18| .
#2010-01-19| 511.51
#2010-01-20| 507.11
#2010-01-21| 503.00
#2010-01-22| 497.34
#2010-01-25| 497.91
#2010-01-26| 499.81
#2010-01-27| 500.26
#2010-01-28| 497.27
#2010-01-29| 496.63
#2010-02-01| 499.38
#2010-02-02| 504.73
#2010-02-03| 501.08
#2010-02-04| 488.90
#2010-02-05| 489.85
#2010-02-08| 489.51
#2010-02-09| 493.68
#2010-02-10| 492.15
#2010-02-11| 496.26
#2010-02-12| 495.85
#2010-02-15| .
#2010-02-16| 503.80
#2010-02-17| 508.52
#2010-02-18| 510.18
#2010-02-19| 511.48
#2010-02-22| 511.44
#2010-02-23| 508.68
#2010-02-24| 515.29
#2010-02-25| 517.02
#2010-02-26| 516.27
#2010-03-01| 522.74
#2010-03-02| 521.07
#2010-03-03| 520.31
#2010-03-04| 525.17
#2010-03-05| 530.52
#2010-03-08| 530.81
#2010-03-09| 528.71
#2010-03-10| 529.81
#2010-03-11| 531.80
#2010-03-12| 534.74
#2010-03-15| 538.30
#2010-03-16| 542.04
#2010-03-17| 543.43
#2010-03-18| 543.82
#2010-03-19| 540.54
#2010-03-22| 546.30
#2010-03-23| 548.72
#2010-03-24| 542.91
#2010-03-25| 547.54
#2010-03-26| 549.36
#2010-03-29| 550.85
#2010-03-30| 551.64
#2010-03-31| 547.14
#2010-04-01| 549.20
#2010-04-02| .
#2010-04-05| 554.41
#2010-04-06| 555.79
#2010-04-07| 553.81
#2010-04-08| 556.64
#2010-04-09| 559.10
#2010-04-12| 558.75
#2010-04-13| 561.73
#2010-04-14| 566.82
#2010-04-15| 566.87
#2010-04-16| 561.54
#2010-04-19| 561.70
#2010-04-20| 564.53
#2010-04-21| 567.37
#2010-04-22| 573.97
#2010-04-23| 576.05
#2010-04-26| 575.63
#2010-04-27| 561.63
#2010-04-28| 560.45
#2010-04-29| 565.40
#2010-04-30| 555.65
#2010-05-03| 562.41
#2010-05-04| 552.35
#2010-05-05| 552.53
#2010-05-06| 535.21
#2010-05-07| 525.95
#2010-05-10| 547.20
#2010-05-11| 548.13
#2010-05-12| 555.33
#2010-05-13| 546.35
#2010-05-14| 538.84
#2010-05-17| 542.62
#2010-05-18| 535.20
#2010-05-19| 531.73
#2010-05-20| 514.45
#2010-05-21| 521.55
#2010-05-24| 518.52
#2010-05-25| 520.65
#2010-05-26| 514.95
#2010-05-27| 528.54
#2010-05-28| 525.12
#2010-05-31| .
#2010-06-01| 519.32
#2010-06-02| 528.19
#2010-06-03| 529.68
#2010-06-04| 510.89
#2010-06-07| 502.10
#2010-06-08| 504.67
#2010-06-09| 504.91
#2010-06-10| 516.55
#2010-06-11| 516.10
#2010-06-14| 517.64
#2010-06-15| 524.12
#2010-06-16| 519.30
#2010-06-17| 517.15
#2010-06-18| 516.77
#2010-06-21| 510.00
#2010-06-22| 501.00
#2010-06-23| 501.44
#2010-06-24| 490.62
#2010-06-25| 489.32
#2010-06-28| 488.54
#2010-06-29| 473.56
#2010-06-30| 469.54
#2010-07-01| 472.25
#2010-07-02| 468.21
#2010-07-05| .
#2010-07-06| 467.42
#2010-07-07| 476.65
#2010-07-08| 478.90
#2010-07-09| 482.41
#2010-07-12| 482.16
#2010-07-13| 491.38
#2010-07-14| 490.08
#2010-07-15| 492.40
#2010-07-16| 478.99
#2010-07-19| 480.46
#2010-07-20| 489.23
#2010-07-21| 481.83
#2010-07-22| 489.50
#2010-07-23| 496.54
#2010-07-26| 501.09
#2010-07-27| 494.84
#2010-07-28| 492.07
#2010-07-29| 488.87
#2010-07-30| 491.84
#2010-08-02| 499.85
#2010-08-03| 492.52
#2010-08-04| 496.69
#2010-08-05| 495.88
#2010-08-06| 494.24
#2010-08-09| 498.37
#2010-08-10| 494.45
#2010-08-11| 483.40
#2010-08-12| 483.33
#2010-08-13| 479.07
#2010-08-16| 478.70
#2010-08-17| 484.40
#2010-08-18| 488.55
#2010-08-19| 482.46
#2010-08-20| 482.84
#2010-08-23| 481.46
#2010-08-24| 476.19
#2010-08-25| 481.33
#2010-08-26| 476.70
#2010-08-27| 479.88
#2010-08-30| 472.37
#2010-08-31| 469.90
#2010-09-01| 484.45
#2010-09-02| 492.55
#2010-09-03| 497.80
#2010-09-06| .
#2010-09-07| 491.81
#2010-09-08| 495.23
#2010-09-09| 496.04
#2010-09-10| 499.07
#2010-09-13| 503.51
#2010-09-14| 508.06
#2010-09-15| 510.21
#2010-09-16| 511.44
#2010-09-17| 511.98
#2010-09-20| 519.94
#2010-09-21| 518.60
#2010-09-22| 519.97
#2010-09-23| 519.07
#2010-09-24| 531.43
#2010-09-27| 527.62
#2010-09-28| 534.49
#2010-09-29| 532.52
#2010-09-30| 531.50
#2010-10-01| 530.43
#2010-10-04| 527.81
#2010-10-05| 535.89
#2010-10-06| 534.96
#2010-10-07| 535.42
#2010-10-08| 536.24
#2010-10-11| 537.07
#2010-10-12| 536.78
#2010-10-13| 537.54
#2010-10-14| 533.11
#2010-10-15| 537.45
#2010-10-18| 536.85
#2010-10-19| 527.72
#2010-10-20| 532.08
#2010-10-21| 538.26
#2010-10-22| 540.77
#2010-10-25| 542.03
#2010-10-26| 544.02
#2010-10-27| 541.39
#2010-10-28| 542.27
#2010-10-29| 541.96
#2010-11-01| 541.28
#2010-11-02| 547.81
#2010-11-03| 549.66
#2010-11-04| 558.35
#2010-11-05| 559.58
#2010-11-08| 558.46
#2010-11-09| 554.57
#2010-11-10| 557.61
#2010-11-11| 557.51
#2010-11-12| 550.63
#2010-11-15| 547.67
#2010-11-16| 544.74
#2010-11-17| 547.91
#2010-11-18| 552.34
#2010-11-19| 556.38
#2010-11-22| 560.50
#2010-11-23| 556.69
#2010-11-24| 567.13
#2010-11-25| .
#2010-11-26| 564.23
#2010-11-29| 562.58
#2010-11-30| 561.54
#2010-12-01| 570.14
#2010-12-02| 575.95
#2010-12-03| 574.99
#2010-12-06| 574.17
#2010-12-07| 575.80
#2010-12-08| 576.01
#2010-12-09| 576.70
#2010-12-10| 578.46
#2010-12-13| 575.84
#2010-12-14| 576.09
#2010-12-15| 575.65
#2010-12-16| 582.22
#2010-12-17| 580.78
#2010-12-20| 581.51
#2010-12-21| 581.90
#2010-12-22| 583.15
#2010-12-23| 583.42
#2010-12-24| .
#2010-12-27| 582.38
#2010-12-28| 582.30
#2010-12-29| 584.63
#2010-12-30| 585.18
#2010-12-31| 582.49
#2011-01-03| 587.57
#2011-01-04| 582.55
#2011-01-05| 582.80
#2011-01-06| 576.77
#2011-01-07| 575.06
#2011-01-10| 575.71
#2011-01-11| 577.42
#2011-01-12| 580.09
#2011-01-13| 580.92
#2011-01-14| 583.49
#2011-01-17| .
#2011-01-18| 585.17
#2011-01-19| 579.22
#2011-01-20| 584.93
#2011-01-21| 582.97
#2011-01-24| 584.65
#2011-01-25| 587.14
#2011-01-26| 588.51
#2011-01-27| 593.75
#2011-01-28| 579.68
#2011-01-31| 578.45
#2011-02-01| 585.77
#2011-02-02| 579.68
#2011-02-03| 584.84
#2011-02-04| 589.42
#2011-02-07| 590.39
#2011-02-08| 596.42
#2011-02-09| 597.68
#2011-02-10| 599.86
#2011-02-11| 604.14
#2011-02-14| 601.30
#2011-02-15| 602.25
#2011-02-16| 604.75
#2011-02-17| 606.44
#2011-02-18| 608.78
#2011-02-21| .
#2011-02-22| 596.55
#2011-02-23| 586.44
#2011-02-24| 587.66
#2011-02-25| 591.30
#2011-02-28| 594.14
#2011-03-01| 587.06
#2011-03-02| 587.73
#2011-03-03| 594.32
#2011-03-04| 591.43
#2011-03-07| 585.25
#2011-03-08| 588.26
#2011-03-09| 592.44
#2011-03-10| 587.31
#2011-03-11| 589.14
#2011-03-14| 584.12
#2011-03-15| 580.81
#2011-03-16| 573.58
#2011-03-17| 574.42
#2011-03-18| 576.86
#2011-03-21| 583.47
#2011-03-22| 579.97
#2011-03-23| 582.38
#2011-03-24| 591.12
#2011-03-25| 590.58
#2011-03-28| 585.05
#2011-03-29| 591.20
#2011-03-30| 596.70
#2011-03-31| 594.09
#2011-04-01| 599.69
#2011-04-04| 599.69
#2011-04-05| 605.53
#2011-04-06| 606.64
#2011-04-07| 608.50
#2011-04-08| 605.25
#2011-04-11| 605.69
#2011-04-12| 604.92
#2011-04-13| 605.59
#2011-04-14| 605.97
#2011-04-15| 609.05
#2011-04-18| 604.62
#2011-04-19| 606.45
#2011-04-20| 614.38
#2011-04-21| 615.76
#2011-04-22| .
#2011-04-25| 614.87
#2011-04-26| 616.51
#2011-04-27| 625.31
#2011-04-28| 623.84
#2011-04-29| 622.61
#2011-05-02| 623.36
#2011-05-03| 622.65
#2011-05-04| 620.51
#2011-05-05| 619.75
#2011-05-06| 619.36
#2011-05-09| 624.10
#2011-05-10| 630.58
#2011-05-11| 630.02
#2011-05-12| 636.95
#2011-05-13| 633.77
#2011-05-16| 627.29
#2011-05-17| 626.36
#2011-05-18| 628.46
#2011-05-19| 628.20
#2011-05-20| 622.19
#2011-05-23| 618.86
#2011-05-24| 615.45
#2011-05-25| 615.00
#2011-05-26| 617.91
#2011-05-27| 618.97
#2011-05-30| .
#2011-05-31| 622.54
#2011-06-01| 610.61
#2011-06-02| 606.87
#2011-06-03| 600.20
#2011-06-06| 593.96
#2011-06-07| 596.03
#2011-06-08| 594.19
#2011-06-09| 597.86
#2011-06-10| 588.07
#2011-06-13| 588.73
#2011-06-14| 598.15
#2011-06-15| 588.70
#2011-06-16| 590.71
#2011-06-17| 593.69
#2011-06-20| 599.39
#2011-06-21| 607.70
#2011-06-22| 602.13
#2011-06-23| 605.57
#2011-06-24| 596.55
#2011-06-27| 600.05
#2011-06-28| 607.00
#2011-06-29| 609.56
#2011-06-30| 615.21
#2011-07-01| 623.87
#2011-07-04| .
#2011-07-05| 624.61
#2011-07-06| 627.07
#2011-07-07| 638.19
#2011-07-08| 634.25
#2011-07-11| 625.38
#2011-07-12| 624.67
#2011-07-13| 627.01
#2011-07-14| 621.91
#2011-07-15| 622.68
#2011-07-18| 618.08
#2011-07-19| 628.93
#2011-07-20| 625.87
#2011-07-21| 627.09
#2011-07-22| 628.12
#2011-07-25| 623.44
#2011-07-26| 623.17
#2011-07-27| 614.38
#2011-07-28| 612.40
#2011-07-29| 610.63
#2011-08-01| 606.64
#2011-08-02| 589.19
#2011-08-03| 591.06
#2011-08-04| 567.51
#2011-08-05| 566.92
#2011-08-08| 533.85
#2011-08-09| 558.88
#2011-08-10| 536.24
#2011-08-11| 555.95
#2011-08-12| 560.89
#2011-08-15| 566.95
#2011-08-16| 570.50
#2011-08-17| 568.04
#2011-08-18| 549.65
#2011-08-19| 544.83
#2011-08-22| 546.99
#2011-08-23| 564.89
#2011-08-24| 569.92
#2011-08-25| 561.04
#2011-08-26| 571.01
#2011-08-29| 584.38
#2011-08-30| 585.28
#2011-08-31| 587.85
#2011-09-01| 582.48
#2011-09-02| 569.60
#2011-09-05| .
#2011-09-06| 570.17
#2011-09-07| 584.83
#2011-09-08| 580.38
#2011-09-09| 567.59
#2011-09-12| 574.39
#2011-09-13| 577.94
#2011-09-14| 587.01
#2011-09-15| 595.46
#2011-09-16| 601.91
#2011-09-19| 599.97
#2011-09-20| 596.08
#2011-09-21| 582.95
#2011-09-22| 568.36
#2011-09-23| 573.44
#2011-09-26| 586.33
#2011-09-27| 585.66
#2011-09-28| 579.52
#2011-09-29| 575.74
#2011-09-30| 565.19
#2011-10-03| 552.73
#2011-10-04| 563.77
#2011-10-05| 569.74
#2011-10-06| 577.83
#2011-10-07| 580.44
#2011-10-10| 595.18
#2011-10-11| 596.35
#2011-10-12| 600.04
#2011-10-13| 597.90
#2011-10-14| 606.67
#2011-10-17| 599.86
#2011-10-18| 610.31
#2011-10-19| 605.62
#2011-10-20| 607.92
#2011-10-21| 618.32
#2011-10-24| 622.96
#2011-10-25| 611.96
#2011-10-26| 608.84
#2011-10-27| 624.74
#2011-10-28| 621.90
#2011-10-31| 612.93
#2011-11-01| 603.86
#2011-11-02| 611.67
#2011-11-03| 618.91
#2011-11-04| 617.60
#2011-11-07| 621.24
#2011-11-08| 628.05
#2011-11-09| 610.86
#2011-11-10| 612.70
#2011-11-11| 626.30
#2011-11-14| 623.18
#2011-11-15| 621.32
#2011-11-16| 611.16
#2011-11-17| 604.32
#2011-11-18| 603.34
#2011-11-21| 593.79
#2011-11-22| 593.21
#2011-11-23| 585.66
#2011-11-24| .
#2011-11-25| 583.27
#2011-11-28| 597.53
#2011-11-29| 601.43
#2011-11-30| 613.90
#2011-12-01| 615.40
#2011-12-02| 615.29
#2011-12-05| 622.37
#2011-12-06| 621.83
#2011-12-07| 623.87
#2011-12-08| 615.11
#2011-12-09| 621.61
#2011-12-12| 617.98
#2011-12-13| 607.13
#2011-12-14| 602.18
#2011-12-15| 604.37
#2011-12-16| 607.37
#2011-12-19| 599.63
#2011-12-20| 616.97
#2011-12-21| 616.94
#2011-12-22| 618.04
#2011-12-23| 623.09
#2011-12-26| .
#2011-12-27| 622.63
#2011-12-28| 617.65
#2011-12-29| 621.16
#2011-12-30| 617.43
#2012-01-02| .
#2012-01-03| 622.10
#2012-01-04| 621.27
#2012-01-05| 621.71
#2012-01-06| 621.95
#2012-01-09| 621.74
#2012-01-10| 624.20
#2012-01-11| 624.86
#2012-01-12| 624.63
#2012-01-13| 623.52
#2012-01-16| .
#2012-01-17| 628.62
#2012-01-18| 636.61
#2012-01-19| 642.85
#2012-01-20| 639.30
#2012-01-23| 639.09
#2012-01-24| 641.96
#2012-01-25| 644.73
#2012-01-26| 642.79
#2012-01-27| 643.11
#2012-01-30| 641.19
#2012-01-31| 640.91
#2012-02-01| 643.02
#2012-02-02| 644.76
#2012-02-03| 651.33
#2012-02-06| 649.35
#2012-02-07| 650.33
#2012-02-08| 650.57
#2012-02-09| 652.99
#2012-02-10| 650.98
#2012-02-13| 653.17
#2012-02-14| 655.64
#2012-02-15| 650.95
#2012-02-16| 655.07
#2012-02-17| 660.40
#2012-02-20| .
#2012-02-21| 654.77
#2012-02-22| 650.53
#2012-02-23| 653.24
#2012-02-24| 654.51
#2012-02-27| 655.95
#2012-02-28| 660.66
#2012-02-29| 658.78
#2012-03-01| 661.85
#2012-03-02| 660.27
#2012-03-05| 662.68
#2012-03-06| 656.64
#2012-03-07| 663.60
#2012-03-08| 670.00
#2012-03-09| 674.38
#2012-03-12| 675.01
#2012-03-13| 680.17
#2012-03-14| 681.12
#2012-03-15| 682.48
#2012-03-16| 680.93
#2012-03-19| 680.83
#2012-03-20| 683.06
#2012-03-21| 685.21
#2012-03-22| 684.73
#2012-03-23| 685.87
#2012-03-26| 696.36
#2012-03-27| 695.24
#2012-03-28| 690.38
#2012-03-29| 687.80
#2012-03-30| 688.42
#2012-04-02| 690.75
#2012-04-03| 688.41
#2012-04-04| 682.47
#2012-04-05| 685.20
#2012-04-06| .
#2012-04-09| 679.98
#2012-04-10| 667.29
#2012-04-11| 674.33
#2012-04-12| 681.56
#2012-04-13| 678.09
#2012-04-16| 680.31
#2012-04-17| 690.40
#2012-04-18| 691.14
#2012-04-19| 691.45
#2012-04-20| 693.92
#2012-04-23| 682.26
#2012-04-24| 676.69
#2012-04-25| 684.20
#2012-04-26| 692.16
#2012-04-27| 704.16
#2012-04-30| 700.58
#2012-05-01| 701.59
#2012-05-02| 705.94
#2012-05-03| 701.59
#2012-05-04| 691.17
#2012-05-07| 690.81
#2012-05-08| 686.31
#2012-05-09| 684.39
#2012-05-10| 688.72
#2012-05-11| 687.07
#2012-05-14| 678.88
#2012-05-15| 679.24
#2012-05-16| 677.46
#2012-05-17| 665.54
#2012-05-18| 663.08
#2012-05-21| 669.16
#2012-05-22| 671.12
#2012-05-23| 676.96
#2012-05-24| 681.57
#2012-05-25| 683.35
#2012-05-28| .
#2012-05-29| 690.24
#2012-05-30| 680.85
#2012-05-31| 679.29
#2012-06-01| 666.25
#2012-06-04| 671.73
#2012-06-05| 672.89
#2012-06-06| 685.60
#2012-06-07| 683.48
#2012-06-08| 693.09
#2012-06-11| 684.15
#2012-06-12| 689.96
#2012-06-13| 680.72
#2012-06-14| 689.33
#2012-06-15| 694.46
#2012-06-18| 701.12
#2012-06-19| 705.27
#2012-06-20| 704.13
#2012-06-21| 688.60
#2012-06-22| 691.50
#2012-06-25| 685.12
#2012-06-26| 691.84
#2012-06-27| 688.85
#2012-06-28| 686.45
#2012-06-29| 702.92
#2012-07-02| 704.31
#2012-07-03| 704.95
#2012-07-04| .
#2012-07-05| 709.24
#2012-07-06| 707.78
#2012-07-09| 706.83
#2012-07-10| 704.98
#2012-07-11| 701.46
#2012-07-12| 700.29
#2012-07-13| 709.28
#2012-07-16| 704.77
#2012-07-17| 707.67
#2012-07-18| 710.68
#2012-07-19| 713.20
#2012-07-20| 709.85
#2012-07-23| 704.39
#2012-07-24| 700.84
#2012-07-25| 698.00
#2012-07-26| 709.84
#2012-07-27| 723.14
#2012-07-30| 723.90
#2012-07-31| 715.99
#2012-08-01| 709.83
#2012-08-02| 709.79
#2012-08-03| 718.62
#2012-08-06| 719.14
#2012-08-07| 723.30
#2012-08-08| 726.09
#2012-08-09| 724.31
#2012-08-10| 722.32
#2012-08-13| 722.71
#2012-08-14| 726.01
#2012-08-15| 728.86
#2012-08-16| 730.77
#2012-08-17| 734.51
#2012-08-20| 732.07
#2012-08-21| 729.69
#2012-08-22| 733.42
#2012-08-23| 728.76
#2012-08-24| 734.63
#2012-08-27| 733.93
#2012-08-28| 734.86
#2012-08-29| 738.85
#2012-08-30| 735.38
#2012-08-31| 738.74
#2012-09-03| .
#2012-09-04| 741.07
#2012-09-05| 739.07
#2012-09-06| 752.84
#2012-09-07| 751.00
#2012-09-10| 749.57
#2012-09-11| 747.92
#2012-09-12| 749.78
#2012-09-13| 759.92
#2012-09-14| 760.81
#2012-09-17| 756.89
#2012-09-18| 754.52
#2012-09-19| 759.87
#2012-09-20| 759.57
#2012-09-21| 756.55
#2012-09-24| 754.90
#2012-09-25| 748.94
#2012-09-26| 746.89
#2012-09-27| 752.72
#2012-09-28| 750.77
#2012-10-01| 752.53
#2012-10-02| 750.85
#2012-10-03| 756.51
#2012-10-04| 762.99
#2012-10-05| 766.07
#2012-10-08| 764.08
#2012-10-09| 752.26
#2012-10-10| 751.32
#2012-10-11| 747.27
#2012-10-12| 746.78
#2012-10-15| 752.54
#2012-10-16| 757.31
#2012-10-17| 758.15
#2012-10-18| 759.24
#2012-10-19| 750.22
#2012-10-22| 748.37
#2012-10-23| 743.16
#2012-10-24| 739.46
#2012-10-25| 739.90
#2012-10-26| 742.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 745.75
#2012-11-01| 749.14
#2012-11-02| 743.78
#2012-11-05| 747.02
#2012-11-06| 751.36
#2012-11-07| 741.86
#2012-11-08| 730.02
#2012-11-09| 728.86
#2012-11-12| 728.59
#2012-11-13| 731.27
#2012-11-14| 722.34
#2012-11-15| 717.13
#2012-11-16| 719.86
#2012-11-19| 733.31
#2012-11-20| 735.13
#2012-11-21| 737.25
#2012-11-22| .
#2012-11-23| 746.77
#2012-11-26| 744.87
#2012-11-27| 742.40
#2012-11-28| 752.73
#2012-11-29| 752.95
#2012-11-30| 758.76
#2012-12-03| 754.38
#2012-12-04| 752.56
#2012-12-05| 752.12
#2012-12-06| 754.48
#2012-12-07| 755.83
#2012-12-10| 751.74
#2012-12-11| 750.91
#2012-12-12| 747.15
#2012-12-13| 746.61
#2012-12-14| 743.68
#2012-12-17| 753.26
#2012-12-18| 759.04
#2012-12-19| 751.28
#2012-12-20| 753.54
#2012-12-21| 745.83
#2012-12-24| 745.72
#2012-12-25| 745.72
#2012-12-26| 736.61
#2012-12-27| 736.97
#2012-12-28| 731.67
#2012-12-31| 744.04
#2013-01-01| 744.04
#2013-01-02| 756.55
#2013-01-03| 756.58
#2013-01-04| 758.68
#2013-01-07| 757.48
#2013-01-08| 754.86
#2013-01-09| 755.31
#2013-01-10| 757.67
#2013-01-11| 760.07
#2013-01-14| 760.88
#2013-01-15| 767.32
#2013-01-16| 767.80
#2013-01-17| 772.76
#2013-01-18| 774.93
#2013-01-21| 774.96
#2013-01-22| 776.33
#2013-01-23| 777.40
#2013-01-24| 786.68
#2013-01-25| 792.65
#2013-01-28| 788.83
#2013-01-29| 788.61
#2013-01-30| 788.18
#2013-01-31| 786.94
#2013-02-01| 791.10
#2013-02-04| 781.29
#2013-02-05| 791.84
#2013-02-06| 791.97
#2013-02-07| 791.20
#2013-02-08| 795.65
#2013-02-11| 792.95
#2013-02-12| 795.02
#2013-02-13| 797.07
#2013-02-14| 795.35
#2013-02-15| 789.87
#2013-02-18| 789.77
#2013-02-19| 794.75
#2013-02-20| 787.11
#2013-02-21| 784.95
#2013-02-22| 786.99
#2013-02-25| 774.06
#2013-02-26| 781.22
#2013-02-27| 790.55
#2013-02-28| 791.18
#2013-03-01| 796.56
#2013-03-04| 806.13
#2013-03-05| 809.65
#2013-03-06| 804.81
#2013-03-07| 803.25
#2013-03-08| 809.00
#2013-03-11| 808.88
#2013-03-12| 809.30
#2013-03-13| 812.43
#2013-03-14| 810.83
#2013-03-15| 804.07
#2013-03-18| 802.21
#2013-03-19| 801.16
#2013-03-20| 809.92
#2013-03-21| 806.83
#2013-03-22| 815.71
#2013-03-25| 815.11
#2013-03-26| 820.09
#2013-03-27| 820.70
#2013-03-28| 824.21
#2013-03-29| 824.21
#2013-04-01| 821.96
#2013-04-02| 829.04
#2013-04-03| 820.66
#2013-04-04| 827.14
#2013-04-05| 824.38
#2013-04-08| 832.30
#2013-04-09| 833.37
#2013-04-10| 839.41
#2013-04-11| 847.74
#2013-04-12| 851.31
#2013-04-15| 836.14
#2013-04-16| 844.43
#2013-04-17| 837.92
#2013-04-18| 828.08
#2013-04-19| 836.98
#2013-04-22| 837.99
#2013-04-23| 846.65
#2013-04-24| 845.53
#2013-04-25| 851.89
#2013-04-26| 846.88
#2013-04-29| 846.93
#2013-04-30| 849.34
#2013-05-01| 845.55
#2013-05-02| 853.63
#2013-05-03| 861.26
#2013-05-06| 860.91
#2013-05-07| 866.15
#2013-05-08| 871.03
#2013-05-09| 869.53
#2013-05-10| 875.71
#2013-05-13| 875.55
#2013-05-14| 884.81
#2013-05-15| 891.39
#2013-05-16| 881.77
#2013-05-17| 888.27
#2013-05-20| 884.51
#2013-05-21| 889.88
#2013-05-22| 882.10
#2013-05-23| 879.85
#2013-05-24| 881.72
#2013-05-27| 881.65
#2013-05-28| 886.00
#2013-05-29| 877.86
#2013-05-30| 877.75
#2013-05-31| 869.40
#2013-06-03| 873.35
#2013-06-04| 865.25
#2013-06-05| 855.76
#2013-06-06| 863.28
#2013-06-07| 875.11
#2013-06-10| 875.83
#2013-06-11| 869.52
#2013-06-12| 861.96
#2013-06-13| 872.69
#2013-06-14| 870.40
#2013-06-17| 875.93
#2013-06-18| 884.22
#2013-06-19| 873.19
#2013-06-20| 851.65
#2013-06-21| 853.88
#2013-06-24| 848.54
#2013-06-25| 852.44
#2013-06-26| 861.53
#2013-06-27| 866.10
#2013-06-28| 864.45
#2013-07-01| 871.28
#2013-07-02| 874.72
#2013-07-03| 874.37
#2013-07-04| 874.48
#2013-07-05| 882.15
#2013-07-08| 892.99
#2013-07-09| 898.96
#2013-07-10| 901.59
#2013-07-11| 913.38
#2013-07-12| 917.67
#2013-07-15| 918.60
#2013-07-16| 917.16
#2013-07-17| 919.59
#2013-07-18| 917.06
#2013-07-19| 917.94
#2013-07-22| 919.57
#2013-07-23| 917.96
#2013-07-24| 914.54
#2013-07-25| 914.96
#2013-07-26| 919.25
#2013-07-29| 916.73
#2013-07-30| 916.31
#2013-07-31| 918.41
#2013-08-01| 927.29
#2013-08-02| 929.39
#2013-08-05| 929.20
#2013-08-06| 922.72
#2013-08-07| 912.71
#2013-08-08| 918.92
#2013-08-09| 915.18
#2013-08-12| 916.17
#2013-08-13| 918.46
#2013-08-14| 908.81
#2013-08-15| 891.74
#2013-08-16| 887.74
#2013-08-19| 885.27
#2013-08-20| 892.01
#2013-08-21| 883.65
#2013-08-22| 888.19
#2013-08-23| 889.65
#2013-08-26| 888.86
#2013-08-27| 875.03
#2013-08-28| 875.64
#2013-08-29| 879.75
#2013-08-30| 876.65
#2013-09-02| 876.67
#2013-09-03| 880.03
#2013-09-04| 887.19
#2013-09-05| 889.10
#2013-09-06| 888.31
#2013-09-09| 897.18
#2013-09-10| 904.84
#2013-09-11| 909.15
#2013-09-12| 907.72
#2013-09-13| 910.61
#2013-09-16| 915.46
#2013-09-17| 923.37
#2013-09-18| 934.17
#2013-09-19| 935.30
#2013-09-20| 928.51
#2013-09-23| 924.30
#2013-09-24| 923.98
#2013-09-25| 916.83
#2013-09-26| 924.38
#2013-09-27| 922.17
#2013-09-30| 917.72
#2013-10-01| 928.09
#2013-10-02| 928.15
#2013-10-03| 920.52
#2013-10-04| 924.91
#2013-10-07| 912.28
#2013-10-08| 902.78
#2013-10-09| 901.90
#2013-10-10| 919.25
#2013-10-11| 925.53
#2013-10-14| 928.88
#2013-10-15| 920.45
#2013-10-16| 932.68
#2013-10-17| 938.47
#2013-10-18| 943.86
#2013-10-21| 942.50
#2013-10-22| 947.87
#2013-10-23| 946.71
#2013-10-24| 955.03
#2013-10-25| 963.31
#2013-10-28| 962.84
#2013-10-29| 972.07
#2013-10-30| 968.40
#2013-10-31| 969.13
#2013-11-01| 969.58
#2013-11-04| 973.20
#2013-11-05| 974.20
#2013-11-06| 976.57
#2013-11-07| 960.55
#2013-11-08| 969.66
#2013-11-11| 975.39
#2013-11-12| 975.72
#2013-11-13| 987.62
#2013-11-14| 994.01
#2013-11-15| 998.16
#2013-11-18| 990.59
#2013-11-19| 987.46
#2013-11-20| 981.40
#2013-11-21| 987.35
#2013-11-22| 989.06
#2013-11-25| 991.29
#2013-11-26| 994.25
#2013-11-27| 997.98
#2013-11-28| 998.09
#2013-11-29|1000.15
#2013-12-02| 996.74
#2013-12-03| 993.76
#2013-12-04| 986.79
#2013-12-05| 981.25
#2013-12-06| 988.50
#2013-12-09| 988.03
#2013-12-10| 987.14
#2013-12-11| 983.14
#2013-12-12| 978.90
#2013-12-13| 979.38
#2013-12-16| 983.72
#2013-12-17| 979.28
#2013-12-18| 995.96
#2013-12-19| 993.12
#2013-12-20| 998.46
#2013-12-23|1001.97
#2013-12-24|1002.47
#2013-12-25|1002.47
#2013-12-26|1006.52
#2013-12-27|1002.05
#2013-12-30|1004.17
#2013-12-31|1007.90
#2014-01-01|1007.90
#2014-01-02|1003.05
#2014-01-03|1002.27
#2014-01-06| 992.65
#2014-01-07| 996.67
#2014-01-08| 998.12
#2014-01-09|1000.26
#2014-01-10|1000.00
#2014-01-13| 983.88
#2014-01-14| 989.04
#2014-01-15| 987.40
#2014-01-16| 981.16
#2014-01-17| 978.02
#2014-01-20| 978.14
#2014-01-21| 976.79
#2014-01-22| 975.31
#2014-01-23| 972.40
#2014-01-24| 958.43
#2014-01-27| 956.19
#2014-01-28| 963.25
#2014-01-29| 947.65
#2014-01-30| 960.50
#2014-01-31| 946.07
#2014-02-03| 923.05
#2014-02-04| 925.39
#2014-02-05| 929.03
#2014-02-06| 948.07
#2014-02-07| 957.39
#2014-02-10| 955.66
#2014-02-11| 968.22
#2014-02-12| 965.18
#2014-02-13| 971.16
#2014-02-14| 971.92
#2014-02-17| 971.94
#2014-02-18| 971.66
#2014-02-19| 967.93
#2014-02-20| 971.56
#2014-02-21| 970.36
#2014-02-24| 976.65
#2014-02-25| 987.98
#2014-02-26| 999.27
#2014-02-27|1002.30
#2014-02-28|1006.62
#2014-03-03|1001.89
#2014-03-04|1012.58
#2014-03-05|1013.42
#2014-03-06|1009.19
#2014-03-07|1011.28
#2014-03-10|1009.44
#2014-03-11|1005.16
#2014-03-12|1006.67
#2014-03-13| 996.95
#2014-03-14| 997.84
#2014-03-17|1005.06
#2014-03-18|1007.04
#2014-03-19|1000.87
#2014-03-20|1002.02
#2014-03-21|1000.01
#2014-03-24| 990.08
#2014-03-25| 989.18
#2014-03-26| 979.71
#2014-03-27| 975.07
#2014-03-28| 980.14
#2014-03-31| 983.70
#2014-04-01| 991.21
#2014-04-02| 996.07
#2014-04-03| 992.59
#2014-04-04| 979.27
#2014-04-07| 964.13
#2014-04-08| 972.53
#2014-04-09| 982.24
#2014-04-10| 958.74
#2014-04-11| 948.74
#2014-04-14| 957.03
#2014-04-15| 956.35
#2014-04-16| 964.59
#2014-04-17| 966.31
#2014-04-18| 966.22
#2014-04-21| 969.72
#2014-04-22| 975.79
#2014-04-23| 971.71
#2014-04-24| 977.53
#2014-04-25| 961.99
#2014-04-28| 965.47
#2014-04-29| 967.45
#2014-04-30| 967.22
#2014-05-01| 969.18
#2014-05-02| 970.60
#2014-05-05| 968.93
#2014-05-06| 953.26
#2014-05-07| 948.95
#2014-05-08| 950.65
#2014-05-09| 959.36
#2014-05-12| 971.93
#2014-05-13| 970.73
#2014-05-14| 962.66
#2014-05-15| 953.24
#2014-05-16| 962.19
#2014-05-19| 964.06
#2014-05-20| 954.04
#2014-05-21| 960.82
#2014-05-22| 964.51
#2014-05-23| 969.65
#2014-05-26| 969.88
#2014-05-27| 970.52
#2014-05-28| 965.73
#2014-05-29| 972.71
#2014-05-30| 978.25
#2014-06-02| 977.15
#2014-06-03| 976.67
#2014-06-04| 983.02
#2014-06-05| 991.15
#2014-06-06| 995.56
#2014-06-09| 994.13
#2014-06-10| 991.27
#2014-06-11| 988.77
#2014-06-12| 975.20
#2014-06-13| 974.95
#2014-06-16| 977.65
#2014-06-17| 981.58
#2014-06-18| 992.27
#2014-06-19| 989.04
#2014-06-20| 986.70
#2014-06-23| 987.91
#2014-06-24| 983.23
#2014-06-25| 986.36
#2014-06-26| 984.79
#2014-06-27| 987.60
#2014-06-30| 986.89
#2014-07-01| 995.48
#2014-07-02| 996.35
#2014-07-03|1004.16
#2014-07-04|1004.33
#2014-07-07| 999.64
#2014-07-08| 991.51
#2014-07-09| 999.02
#2014-07-10| 991.09
#2014-07-11| 996.22
#2014-07-14| 998.69
#2014-07-15| 998.14
#2014-07-16| 995.88
#2014-07-17| 988.34
#2014-07-18| 999.84
#2014-07-21| 995.52
#2014-07-22| 998.98
#2014-07-23|1001.75
#2014-07-24|1007.56
#2014-07-25| 993.22
#2014-07-28| 990.60
#2014-07-29| 989.55
#2014-07-30| 995.59
#2014-07-31| 980.11
#2014-08-01| 978.86
#2014-08-04| 986.10
#2014-08-05| 980.50
#2014-08-06| 978.06
#2014-08-07| 974.49
#2014-08-08| 989.24
#2014-08-11| 993.13
#2014-08-12| 990.84
#2014-08-13| 991.05
#2014-08-14|1000.13
#2014-08-15| 994.69
#2014-08-18|1003.24
#2014-08-19|1017.24
#2014-08-20|1022.92
#2014-08-21|1024.48
#2014-08-22|1027.03
#2014-08-25|1029.49
#2014-08-26|1033.04
#2014-08-27|1034.81
#2014-08-28|1034.82
#2014-08-29|1035.10
#2014-09-01|1035.04
#2014-09-02|1035.63
#2014-09-03|1034.39
#2014-09-04|1043.64
#2014-09-05|1050.25
#2014-09-08|1043.97
#2014-09-09|1032.26
#2014-09-10|1033.01
#2014-09-11|1032.53
#2014-09-12|1032.20
#2014-09-15|1027.66
#2014-09-16|1037.83
#2014-09-17|1037.89
#2014-09-18|1039.76
#2014-09-19|1040.08
#2014-09-22|1028.18
#2014-09-23|1022.91
#2014-09-24|1036.88
#2014-09-25|1021.92
#2014-09-26|1027.23
#2014-09-29|1024.93
#2014-09-30|1024.73
#2014-10-01|1014.27
#2014-10-02|1021.88
#2014-10-03|1035.42
#2014-10-06|1029.98
#2014-10-07|1019.18
#2014-10-08|1038.03
#2014-10-09|1024.37
#2014-10-10|1021.03
#2014-10-13|1002.04
#2014-10-14|1006.85
#2014-10-15| 993.05
#2014-10-16| 985.11
#2014-10-17| 993.22
#2014-10-20|1008.69
#2014-10-21|1028.80
#2014-10-22|1023.76
#2014-10-23|1035.22
#2014-10-24|1032.11
#2014-10-27|1037.05
#2014-10-28|1042.12
#2014-10-29|1039.56
#2014-10-30|1048.90
#2014-10-31|1056.07
#2014-11-03|1056.17
#2014-11-04|1056.61
#2014-11-05|1058.81
#2014-11-06|1069.06
#2014-11-07|1072.65
#2014-11-10|1081.14
#2014-11-11|1081.92
#2014-11-12|1088.08
#2014-11-13|1096.45
#2014-11-14|1098.41
#2014-11-17|1096.50
#2014-11-18|1098.79
#2014-11-19|1107.91
#2014-11-20|1111.57
#2014-11-21|1115.10
#2014-11-24|1122.03
#2014-11-25|1118.84
#2014-11-26|1121.16
#2014-11-27|1121.28
#2014-11-28|1136.14
#2014-12-01|1122.60
#2014-12-02|1124.83
#2014-12-03|1122.47
#2014-12-04|1123.85
#2014-12-05|1124.76
#2014-12-08|1121.59
#2014-12-09|1124.70
#2014-12-10|1111.78
#2014-12-11|1127.09
#2014-12-12|1121.78
#2014-12-15|1124.30
#2014-12-16|1110.16
#2014-12-17|1127.73
#2014-12-18|1146.67
#2014-12-19|1146.70
#2014-12-22|1157.62
#2014-12-23|1163.69
#2014-12-24|1160.70
#2014-12-25|1160.70
#2014-12-26|1164.06
#2014-12-29|1169.23
#2014-12-30|1167.94
#2014-12-31|1163.96
#2015-01-01|1163.96
#2015-01-02|1156.86
#2015-01-05|1141.85
#2015-01-06|1136.44
#2015-01-07|1161.91
#2015-01-08|1177.68
#2015-01-09|1161.96
#2015-01-12|1155.70
#2015-01-13|1151.52
#2015-01-14|1139.87
#2015-01-15|1128.81
#2015-01-16|1143.01
#2015-01-19|1143.22
#2015-01-20|1137.50
#2015-01-21|1146.83
#2015-01-22|1172.97
#2015-01-23|1175.00
#2015-01-26|1180.06
#2015-01-27|1172.77
#2015-01-28|1162.90
#2015-01-29|1174.77
#2015-01-30|1166.04
#2015-02-02|1176.79
#2015-02-03|1194.54
#2015-02-04|1196.78
#2015-02-05|1206.52
#2015-02-06|1208.83
#2015-02-09|1199.31
#2015-02-10|1214.55
#2015-02-11|1216.78
#2015-02-12|1223.09
#2015-02-13|1224.97
#2015-02-16|1224.87
#2015-02-17|1224.99
#2015-02-18|1225.92
#2015-02-19|1219.43
#2015-02-20|1230.35
#2015-02-23|1232.74
#2015-02-24|1238.14
#2015-02-25|1240.28
#2015-02-26|1239.58
#2015-02-27|1238.77
#2015-03-02|1248.08
#2015-03-03|1241.76
#2015-03-04|1235.54
#2015-03-05|1244.28
#2015-03-06|1230.06
#2015-03-09|1237.13
#2015-03-10|1219.30
#2015-03-11|1217.98
#2015-03-12|1238.95
#2015-03-13|1234.00
#2015-03-16|1249.91
#2015-03-17|1244.54
#2015-03-18|1248.66
#2015-03-19|1245.39
#2015-03-20|1258.79
#2015-03-23|1258.05
#2015-03-24|1260.18
#2015-03-25|1240.34
#2015-03-26|1232.39
#2015-03-27|1240.68
#2015-03-30|1253.70
#2015-03-31|1246.67
#2015-04-01|1238.26
#2015-04-02|1247.62
#2015-04-03|1247.96
#2015-04-06|1254.58
#2015-04-07|1247.54
#2015-04-08|1257.53
#2015-04-09|1256.20
#2015-04-10|1259.48
#2015-04-13|1254.34
#2015-04-14|1253.10
#2015-04-15|1247.06
#2015-04-16|1248.03
#2015-04-17|1228.78
#2015-04-20|1239.25
#2015-04-21|1243.99
#2015-04-22|1244.02
#2015-04-23|1251.01
#2015-04-24|1268.43
#2015-04-27|1255.33
#2015-04-28|1251.48
#2015-04-29|1235.50
#2015-04-30|1221.34
#2015-05-01|1236.44
#2015-05-04|1240.56
#2015-05-05|1226.52
#2015-05-06|1226.23
#2015-05-07|1235.19
#2015-05-08|1249.76
#2015-05-11|1246.71
#2015-05-12|1246.02
#2015-05-13|1240.13
#2015-05-14|1246.01
#2015-05-15|1254.51
#2015-05-18|1259.74
#2015-05-19|1250.43
#2015-05-20|1243.54
#2015-05-21|1253.25
#2015-05-22|1249.78
#2015-05-25|1249.83
#2015-05-26|1238.06
#2015-05-27|1249.30
#2015-05-28|1246.46
#2015-05-29|1239.40
#2015-06-01|1243.51
#2015-06-02|1243.38
#2015-06-03|1252.06
#2015-06-04|1242.80
#2015-06-05|1235.62
#2015-06-08|1225.96
#2015-06-09|1227.24
#2015-06-10|1240.61
#2015-06-11|1243.46
#2015-06-12|1238.37
#2015-06-15|1232.79
#2015-06-16|1241.13
#2015-06-17|1244.79
#2015-06-18|1259.15
#2015-06-19|1257.22
#2015-06-22|1261.99
#2015-06-23|1266.66
#2015-06-24|1257.00
#2015-06-25|1253.67
#2015-06-26|1254.85
#2015-06-29|1229.40
#2015-06-30|1231.32
#2015-07-01|1241.83
#2015-07-02|1240.20
#2015-07-03|1240.55
#2015-07-06|1240.29
#2015-07-07|1254.14
#2015-07-08|1237.33
#2015-07-09|1244.79
#2015-07-10|1262.52
#2015-07-13|1280.56
#2015-07-14|1284.82
#2015-07-15|1284.14
#2015-07-16|1301.27
#2015-07-17|1298.66
#2015-07-20|1298.76
#2015-07-21|1293.56
#2015-07-22|1299.99
#2015-07-23|1289.40
#2015-07-24|1294.57
#2015-07-27|1286.41
#2015-07-28|1295.15
#2015-07-29|1307.20
#2015-07-30|1307.03
#2015-07-31|1311.29
#2015-08-03|1307.55
#2015-08-04|1309.51
#2015-08-05|1321.45
#2015-08-06|1301.94
#2015-08-07|1294.80
#2015-08-10|1302.62
#2015-08-11|1300.52
#2015-08-12|1299.05
#2015-08-13|1303.18
#2015-08-14|1309.45
#2015-08-17|1314.45
#2015-08-18|1317.58
#2015-08-19|1311.30
#2015-08-20|1287.56
#2015-08-21|1239.31
#2015-08-24|1195.46
#2015-08-25|1189.63
#2015-08-26|1237.91
#2015-08-27|1261.81
#2015-08-28|1257.66
#2015-08-31|1247.77
#2015-09-01|1219.27
#2015-09-02|1241.64
#2015-09-03|1241.91
#2015-09-04|1226.74
#2015-09-07|1226.59
#2015-09-08|1253.53
#2015-09-09|1239.89
#2015-09-10|1243.74
#2015-09-11|1254.45
#2015-09-14|1243.98
#2015-09-15|1253.99
#2015-09-16|1266.82
#2015-09-17|1268.17
#2015-09-18|1249.11
#2015-09-21|1259.30
#2015-09-22|1246.06
#2015-09-23|1248.59
#2015-09-24|1245.02
#2015-09-25|1240.25
#2015-09-28|1208.27
#2015-09-29|1200.86
#2015-09-30|1223.39
#2015-10-01|1231.58
#2015-10-02|1247.80
#2015-10-05|1267.02
#2015-10-06|1249.58
#2015-10-07|1255.90
#2015-10-08|1262.97
#2015-10-09|1267.62
#2015-10-12|1275.38
#2015-10-13|1267.06
#2015-10-14|1241.86
#2015-10-15|1256.11
#2015-10-16|1263.53
#2015-10-19|1268.77
#2015-10-20|1261.85
#2015-10-21|1258.13
#2015-10-22|1269.06
#2015-10-23|1274.99
#2015-10-26|1282.34
#2015-10-27|1285.22
#2015-10-28|1286.19
#2015-10-29|1288.05
#2015-10-30|1284.45
#2015-11-02|1293.33
#2015-11-03|1300.05
#2015-11-04|1301.29
#2015-11-05|1308.85
#2015-11-06|1305.40
#2015-11-09|1288.93
#2015-11-10|1296.74
#2015-11-11|1282.62
#2015-11-12|1267.91
#2015-11-13|1232.20
#2015-11-16|1252.73
#2015-11-17|1267.24
#2015-11-18|1285.57
#2015-11-19|1279.61
#2015-11-20|1294.03
#2015-11-23|1303.18
#2015-11-24|1305.75
#2015-11-25|1314.45
#2015-11-26|1314.30
#2015-11-27|1314.75
#2015-11-30|1302.06
#2015-12-01|1312.51
#2015-12-02|1306.04
#2015-12-03|1295.33
#2015-12-04|1319.27
#2015-12-07|1315.22
#2015-12-08|1316.26
#2015-12-09|1299.40
#2015-12-10|1301.75
#2015-12-11|1278.86
#2015-12-14|1292.85
#2015-12-15|1288.67
#2015-12-16|1312.46
#2015-12-17|1293.22
#2015-12-18|1279.38
#2015-12-21|1288.10
#2015-12-22|1299.37
#2015-12-23|1307.36
#2015-12-24|1304.77
#2015-12-25|1304.77
#2015-12-28|1307.54
#2015-12-29|1324.42
#2015-12-30|1317.11
#2015-12-31|1302.27
#2016-01-01|1302.27
#2016-01-04|1279.48
#2016-01-05|1282.24
#2016-01-06|1272.98
#2016-01-07|1254.54
#2016-01-08|1234.91
#2016-01-11|1242.92
#2016-01-12|1252.27
#2016-01-13|1207.38
#2016-01-14|1216.98
#2016-01-15|1196.24
#2016-01-18|1195.28
#2016-01-19|1203.12
#2016-01-20|1189.47
#2016-01-21|1200.62
#2016-01-22|1223.25
#2016-01-25|1213.11
#2016-01-26|1223.34
#2016-01-27|1209.66
#2016-01-28|1222.34
#2016-01-29|1232.44
#2016-02-01|1238.34
#2016-02-02|1216.99
#2016-02-03|1200.70
#2016-02-04|1191.05
#2016-02-05|1159.86
#2016-02-08|1136.95
#2016-02-09|1139.85
#2016-02-10|1147.01
#2016-02-11|1142.93
#2016-02-12|1164.82
#2016-02-15|1165.05
#2016-02-16|1187.80
#2016-02-17|1206.99
#2016-02-18|1194.94
#2016-02-19|1200.52
#2016-02-22|1219.27
#2016-02-23|1217.39
#2016-02-24|1228.74
#2016-02-25|1240.94
#2016-02-26|1236.80
#2016-02-29|1227.73
#2016-03-01|1254.41
#2016-03-02|1253.79
#2016-03-03|1254.52
#2016-03-04|1253.98
#2016-03-07|1248.98
#2016-03-08|1248.35
#2016-03-09|1253.18
#2016-03-10|1253.18
#2016-03-11|1270.16
#2016-03-14|1272.54
#2016-03-15|1270.45
#2016-03-16|1273.56
#2016-03-17|1270.58
#2016-03-18|1274.12
#2016-03-21|1274.65
#2016-03-22|1272.46
#2016-03-23|1271.21
#2016-03-24|1275.85
#2016-03-25|1275.85
#2016-03-28|1280.86
#2016-03-29|1293.80
#2016-03-30|1302.74
#2016-03-31|1298.89
#2016-04-01|1308.83
#2016-04-04|1302.43
#2016-04-05|1289.22
#2016-04-06|1302.22
#2016-04-07|1280.70
#2016-04-08|1278.73
#2016-04-11|1271.39
#2016-04-12|1283.95
#2016-04-13|1296.87
#2016-04-14|1297.95
#2016-04-15|1306.73
#2016-04-18|1314.51
#2016-04-19|1306.87
#2016-04-20|1308.18
#2016-04-21|1298.34
#2016-04-22|1294.57
#2016-04-25|1298.00
#2016-04-26|1299.68
#2016-04-27|1299.21
#2016-04-28|1279.53
#2016-04-29|1288.91
#2016-05-02|1309.18
#2016-05-03|1301.79
#2016-05-04|1299.91
#2016-05-05|1288.13
#2016-05-06|1292.92
#2016-05-09|1306.24
#2016-05-10|1315.77
#2016-05-11|1290.69
#2016-05-12|1293.19
#2016-05-13|1276.44
#2016-05-16|1290.81
#2016-05-17|1269.38
#2016-05-18|1263.98
#2016-05-19|1275.61
#2016-05-20|1281.28
#2016-05-23|1272.62
#2016-05-24|1286.68
#2016-05-25|1293.56
#2016-05-26|1302.52
#2016-05-27|1306.21
#2016-05-30|1306.25
#2016-05-31|1306.96
#2016-06-01|1308.71
#2016-06-02|1317.39
#2016-06-03|1312.72
#2016-06-06|1309.29
#2016-06-07|1311.96
#2016-06-08|1315.13
#2016-06-09|1311.28
#2016-06-10|1304.45
#2016-06-13|1295.88
#2016-06-14|1292.26
#2016-06-15|1292.11
#2016-06-16|1294.83
#2016-06-17|1289.27
#2016-06-20|1295.81
#2016-06-21|1295.66
#2016-06-22|1294.68
#2016-06-23|1306.49
#2016-06-24|1281.77
#2016-06-27|1267.97
#2016-06-28|1286.41
#2016-06-29|1303.96
#2016-06-30|1311.35
#2016-07-01|1319.75
#2016-07-04|1320.05
#2016-07-05|1319.15
#2016-07-06|1329.77
#2016-07-07|1329.29
#2016-07-08|1349.83
#2016-07-11|1356.53
#2016-07-12|1355.56
#2016-07-13|1353.74
#2016-07-14|1359.10
#2016-07-15|1352.63
#2016-07-18|1359.81
#2016-07-19|1355.88
#2016-07-20|1362.41
#2016-07-21|1357.85
#2016-07-22|1361.81
#2016-07-25|1362.85
#2016-07-26|1365.98
#2016-07-27|1358.77
#2016-07-28|1366.17
#2016-07-29|1369.93
#2016-08-01|1374.33
#2016-08-02|1364.31
#2016-08-03|1364.86
#2016-08-04|1364.69
#2016-08-05|1375.49
#2016-08-08|1371.54
#2016-08-09|1368.82
#2016-08-10|1371.75
#2016-08-11|1382.14
#2016-08-12|1385.85
#2016-08-15|1385.79
#2016-08-16|1376.32
#2016-08-17|1369.45
#2016-08-18|1371.38
#2016-08-19|1370.81
#2016-08-22|1372.62
#2016-08-23|1374.97
#2016-08-24|1370.32
#2016-08-25|1356.61
#2016-08-26|1352.83
#2016-08-29|1356.69
#2016-08-30|1348.15
#2016-08-31|1347.86
#2016-09-01|1349.44
#2016-09-02|1355.24
#2016-09-05|1355.63
#2016-09-06|1359.13
#2016-09-07|1353.14
#2016-09-08|1344.32
#2016-09-09|1312.05
#2016-09-12|1327.00
#2016-09-13|1307.80
#2016-09-14|1304.15
#2016-09-15|1315.61
#2016-09-16|1315.90
#2016-09-19|1311.86
#2016-09-20|1313.22
#2016-09-21|1322.67
#2016-09-22|1333.93
#2016-09-23|1331.63
#2016-09-26|1317.04
#2016-09-27|1330.00
#2016-09-28|1330.84
#2016-09-29|1322.79
#2016-09-30|1336.75
#2016-10-03|1332.15
#2016-10-04|1327.50
#2016-10-05|1331.18
#2016-10-06|1332.64
#2016-10-07|1327.68
#2016-10-10|1327.80
#2016-10-11|1314.81
#2016-10-12|1322.30
#2016-10-13|1321.64
#2016-10-14|1320.45
#2016-10-17|1307.27
#2016-10-18|1317.71
#2016-10-19|1319.96
#2016-10-20|1316.51
#2016-10-21|1320.76
#2016-10-24|1334.90
#2016-10-25|1322.75
#2016-10-26|1317.48
#2016-10-27|1308.40
#2016-10-28|1284.15
#2016-10-31|1289.07
#2016-11-01|1277.63
#2016-11-02|1274.67
#2016-11-03|1263.80
#2016-11-04|1257.79
#2016-11-07|1285.21
#2016-11-08|1275.33
#2016-11-09|1288.61
#2016-11-10|1289.52
#2016-11-11|1291.02
#2016-11-14|1287.61
#2016-11-15|1293.56
#2016-11-16|1298.34
#2016-11-17|1309.55
#2016-11-18|1306.27
#2016-11-21|1319.82
#2016-11-22|1334.45
#2016-11-23|1336.11
#2016-11-24|1335.87
#2016-11-25|1338.03
#2016-11-28|1328.99
#2016-11-29|1327.52
#2016-11-30|1316.05
#2016-12-01|1314.38
#2016-12-02|1318.98
#2016-12-05|1326.51
#2016-12-06|1331.15
#2016-12-07|1350.16
#2016-12-08|1348.33
#2016-12-09|1354.51
#2016-12-12|1350.33
#2016-12-13|1361.14
#2016-12-14|1349.01
#2016-12-15|1347.22
#2016-12-16|1343.53
#2016-12-19|1349.02
#2016-12-20|1356.65
#2016-12-21|1352.88
#2016-12-22|1332.48
#2016-12-23|1329.93
#2016-12-26|1329.93
#2016-12-27|1336.69
#2016-12-28|1329.14
#2016-12-29|1327.21
#2016-12-30|1315.81
#2017-01-02|1315.81
#2017-01-03|1322.86
#2017-01-04|1333.26
#2017-01-05|1334.61
#2017-01-06|1337.70
#2017-01-09|1338.16
#2017-01-10|1341.93
#2017-01-11|1341.99
#2017-01-12|1345.73
#2017-01-13|1347.69
#2017-01-16|1347.65
#2017-01-17|1354.26
#2017-01-18|1350.26
#2017-01-19|1342.44
#2017-01-20|1340.11
#2017-01-23|1339.40
#2017-01-24|1347.72
#2017-01-25|1351.66
#2017-01-26|1347.89
#2017-01-27|1339.36
#2017-01-30|1340.17
#2017-01-31|1341.25
#2017-02-01|1336.56
#2017-02-02|1339.31
#2017-02-03|1334.52
#2017-02-06|1328.57
#2017-02-07|1333.20
#2017-02-08|1345.47
#2017-02-09|1356.92
#2017-02-10|1362.39
#2017-02-13|1362.46
#2017-02-14|1371.25
#2017-02-15|1380.20
#2017-02-16|1376.88
#2017-02-17|1383.15
#2017-02-20|1383.22
#2017-02-21|1395.72
#2017-02-22|1393.31
#2017-02-23|1386.29
#2017-02-24|1394.87
#2017-02-27|1395.45
#2017-02-28|1378.03
#2017-03-01|1388.41
#2017-03-02|1389.10
#2017-03-03|1382.00
#2017-03-06|1374.56
#2017-03-07|1368.38
#2017-03-08|1373.22
#2017-03-09|1371.77
#2017-03-10|1373.90
#2017-03-13|1374.49
#2017-03-14|1372.91
#2017-03-15|1378.35
#2017-03-16|1380.45
#2017-03-17|1381.72
#2017-03-20|1375.17
#2017-03-21|1359.78
#2017-03-22|1365.58
#2017-03-23|1364.10
#2017-03-24|1362.41
#2017-03-27|1363.16
#2017-03-28|1371.77
#2017-03-29|1385.00
#2017-03-30|1388.94
#2017-03-31|1390.24
#2017-04-03|1383.99
#2017-04-04|1384.83
#2017-04-05|1380.41
#2017-04-06|1384.77
#2017-04-07|1384.84
#2017-04-10|1395.65
#2017-04-11|1395.03
#2017-04-12|1388.39
#2017-04-13|1379.71
#2017-04-14|1379.71
#2017-04-17|1393.59
#2017-04-18|1389.00
#2017-04-19|1387.26
#2017-04-20|1399.73
#2017-04-21|1399.77
#2017-04-24|1409.56
#2017-04-25|1417.90
#2017-04-26|1424.55
#2017-04-27|1432.69
#2017-04-28|1431.05
#2017-05-01|1433.49
#2017-05-02|1436.86
#2017-05-03|1436.88
#2017-05-04|1440.32
#2017-05-05|1442.63
#2017-05-08|1447.08
#2017-05-09|1453.11
#2017-05-10|1455.26
#2017-05-11|1445.01
#2017-05-12|1441.93
#2017-05-15|1442.15
#2017-05-16|1437.06
#2017-05-17|1413.42
#2017-05-18|1425.21
#2017-05-19|1431.55
#2017-05-22|1437.45
#2017-05-23|1430.80
#2017-05-24|1428.46
#2017-05-25|1444.79
#2017-05-26|1446.02
#2017-05-29|1446.19
#2017-05-30|1444.03
#2017-05-31|1445.35
#2017-06-01|1461.16
#2017-06-02|1467.31
#2017-06-05|1466.93
#2017-06-06|1449.72
#2017-06-07|1453.00
#2017-06-08|1450.18
#2017-06-09|1442.06
#2017-06-12|1434.23
#2017-06-13|1445.11
#2017-06-14|1449.00
#2017-06-15|1433.35
#2017-06-16|1419.03
#2017-06-19|1429.84
#2017-06-20|1417.68
#2017-06-21|1418.60
#2017-06-22|1413.03
#2017-06-23|1406.72
#2017-06-26|1413.01
#2017-06-27|1406.32
#2017-06-28|1417.56
#2017-06-29|1405.43
#2017-06-30|1407.58
#2017-07-03|1403.43
#2017-07-04|1403.61
#2017-07-05|1398.79
#2017-07-06|1385.06
#2017-07-07|1391.34
#2017-07-10|1386.68
#2017-07-11|1384.33
#2017-07-12|1397.92
#2017-07-13|1405.65
#2017-07-14|1410.06
#2017-07-17|1415.95
#2017-07-18|1421.86
#2017-07-19|1426.48
#2017-07-20|1418.89
#2017-07-21|1418.74
#2017-07-24|1419.88
#2017-07-25|1434.83
#2017-07-26|1439.05
#2017-07-27|1442.43
#2017-07-28|1434.05
#2017-07-31|1428.91
#2017-08-01|1435.95
#2017-08-02|1431.60
#2017-08-03|1421.83
#2017-08-04|1424.63
#2017-08-07|1432.41
#2017-08-08|1430.16
#2017-08-09|1427.16
#2017-08-10|1400.86
#2017-08-11|1409.97
#2017-08-14|1417.09
#2017-08-15|1401.13
#2017-08-16|1409.27
#2017-08-17|1391.53
#2017-08-18|1383.89
#2017-08-21|1385.22
#2017-08-22|1399.35
#2017-08-23|1392.22
#2017-08-24|1378.81
#2017-08-25|1383.01
#2017-08-28|1384.11
#2017-08-29|1385.85
#2017-08-30|1394.67
#2017-08-31|1402.35
#2017-09-01|1408.24
#2017-09-04|1408.07
#2017-09-05|1410.10
#2017-09-06|1424.87
#2017-09-07|1434.74
#2017-09-08|1425.11
#2017-09-11|1433.19
#2017-09-12|1446.34
#2017-09-13|1457.82
#2017-09-14|1448.52
#2017-09-15|1448.88
#2017-09-18|1440.96
#2017-09-19|1434.95
#2017-09-20|1434.40
#2017-09-21|1428.71
#2017-09-22|1428.39
#2017-09-25|1427.27
#2017-09-26|1429.96
#2017-09-27|1438.13
#2017-09-28|1438.23
#2017-09-29|1441.08
#2017-10-02|1440.94
#2017-10-03|1443.56
#2017-10-04|1446.61
#2017-10-05|1460.73
#2017-10-06|1450.83
#2017-10-09|1442.58
#2017-10-10|1446.40
#2017-10-11|1450.11
#2017-10-12|1451.01
#2017-10-13|1453.57
#2017-10-16|1449.42
#2017-10-17|1450.12
#2017-10-18|1446.68
#2017-10-19|1444.50
#2017-10-20|1449.76
#2017-10-23|1445.26
#2017-10-24|1450.81
#2017-10-25|1448.40
#2017-10-26|1447.44
#2017-10-27|1480.99
#2017-10-30|1476.73
#2017-10-31|1477.63
#2017-11-01|1479.77
#2017-11-02|1478.09
#2017-11-03|1488.35
#2017-11-06|1483.57
#2017-11-07|1483.84
#2017-11-08|1495.05
#2017-11-09|1495.71
#2017-11-10|1502.37
#2017-11-13|1504.17
#2017-11-14|1509.22
#2017-11-15|1495.08
#2017-11-16|1524.19
#2017-11-17|1526.65
#2017-11-20|1529.42
#2017-11-21|1537.27
#2017-11-22|1543.82
#2017-11-23|1543.47
#2017-11-24|1550.59
#2017-11-27|1556.49
#2017-11-28|1574.62
#2017-11-29|1575.14
#2017-11-30|1590.60
#2017-12-01|1584.09
#2017-12-04|1592.51
#2017-12-05|1587.11
#2017-12-06|1583.86
#2017-12-07|1587.54
#2017-12-08|1602.05
#2017-12-11|1602.32
#2017-12-12|1597.75
#2017-12-13|1602.29
#2017-12-14|1597.76
#2017-12-15|1613.75
#2017-12-18|1627.28
#2017-12-19|1626.29
#2017-12-20|1628.21
#2017-12-21|1629.14
#2017-12-22|1626.96
#2017-12-25|1626.96
#2017-12-26|1637.66
#2017-12-27|1635.38
#2017-12-28|1639.67
#2017-12-29|1629.27
#2018-01-01|1629.27
#2018-01-02|1647.79
#2018-01-03|1658.21
#2018-01-04|1658.75
#2018-01-05|1681.29
#2018-01-08|1689.36
#2018-01-09|1690.31
#2018-01-10|1689.04
#2018-01-11|1714.46
#2018-01-12|1742.25
#2018-01-15|1742.68
#2018-01-16|1738.79
#2018-01-17|1745.65
#2018-01-18|1749.12
#2018-01-19|1763.30
#2018-01-22|1790.81
#2018-01-23|1810.24
#2018-01-24|1815.05
#2018-01-25|1828.48
#2018-01-26|1851.82
#2018-01-29|1859.78
#2018-01-30|1843.27
#2018-01-31|1834.07
#2018-02-01|1807.16
#2018-02-02|1792.40
#2018-02-05|1725.19
#2018-02-06|1770.18
#2018-02-07|1762.66
#2018-02-08|1695.46
#2018-02-09|1700.93
#2018-02-12|1722.09
#2018-02-13|1736.06
#2018-02-14|1763.00
#2018-02-15|1784.84
#2018-02-16|1786.66
#2018-02-19|1786.48
#2018-02-20|1766.86
#2018-02-21|1759.92
#2018-02-22|1766.22
#2018-02-23|1787.32
#2018-02-26|1802.84
#2018-02-27|1778.72
#2018-02-28|1770.58
#2018-03-01|1753.80
#2018-03-02|1759.74
#2018-03-05|1782.45
#2018-03-06|1792.48
#2018-03-07|1775.97
#2018-03-08|1772.30
#2018-03-09|1803.97
#2018-03-12|1804.39
#2018-03-13|1794.23
#2018-03-14|1788.07
#2018-03-15|1781.95
#2018-03-16|1783.26
#2018-03-19|1758.93
#2018-03-20|1774.99
#2018-03-21|1772.11
#2018-03-22|1737.10
#2018-03-23|1701.63
#2018-03-26|1756.44
#2018-03-27|1711.95
#2018-03-28|1692.34
#2018-03-29|1713.64
#2018-03-30|1713.64
#2018-04-02|1652.71
#2018-04-03|1670.70
#2018-04-04|1699.63
#2018-04-05|1722.76
#2018-04-06|1684.86
#2018-04-09|1679.00
#2018-04-10|1702.69
#2018-04-11|1697.09
#2018-04-12|1709.83
#2018-04-13|1697.53
#2018-04-16|1715.61
#2018-04-17|1755.80
#2018-04-18|1771.72
#2018-04-19|1771.02
#2018-04-20|1749.87
#2018-04-23|1747.78
#2018-04-24|1719.74
#2018-04-25|1726.70
#2018-04-26|1769.37
#2018-04-27|1797.39
#2018-04-30|1786.73
#2018-05-01|1785.94
#2018-05-02|1778.07
#2018-05-03|1762.68
#2018-05-04|1779.24
#2018-05-07|1776.69
#2018-05-08|1776.86
#2018-05-09|1785.82
#2018-05-10|1788.31
#2018-05-11|1796.27
#2018-05-14|1805.76
#2018-05-15|1789.98
#2018-05-16|1802.46
#2018-05-17|1798.69
#2018-05-18|1790.09
#2018-05-21|1803.48
#2018-05-22|1791.22
#2018-05-23|1811.72
#2018-05-24|1815.58
#2018-05-25|1818.05
#2018-05-28|1817.74
#2018-05-29|1811.90
#2018-05-30|1834.88
#2018-05-31|1818.03
#2018-06-01|1831.96
#2018-06-04|1861.35
#2018-06-05|1879.15
#2018-06-06|1885.53
#2018-06-07|1886.49
#2018-06-08|1890.19
#2018-06-11|1897.97
#2018-06-12|1905.17
#2018-06-13|1908.98
#2018-06-14|1920.43
#2018-06-15|1922.67
#2018-06-18|1920.70
#2018-06-19|1931.52
#2018-06-20|1948.31
#2018-06-21|1944.23
#2018-06-22|1935.67
#2018-06-25|1901.84
#2018-06-26|1913.17
#2018-06-27|1893.46
#2018-06-28|1898.46
#2018-06-29|1892.28
#2018-07-02|1895.85
#2018-07-03|1887.08
#2018-07-04|1887.23
#2018-07-05|1897.78
#2018-07-06|1912.03
#2018-07-09|1935.69
#2018-07-10|1941.80
#2018-07-11|1939.99
#2018-07-12|1957.21
#2018-07-13|1966.93
#2018-07-16|1970.64
#2018-07-17|1977.64
#2018-07-18|1975.52
#2018-07-19|1962.38
#2018-07-20|1957.90
#2018-07-23|1956.90
#2018-07-24|1958.63
#2018-07-25|1978.76
#2018-07-26|1959.21
#2018-07-27|1950.91
#2018-07-30|1932.64
#2018-07-31|1931.41
#2018-08-01|1927.12
#2018-08-02|1951.41
#2018-08-03|1952.17
#2018-08-06|1967.85
#2018-08-07|1978.68
#2018-08-08|1990.82
#2018-08-09|1994.63
#2018-08-10|1986.51
#2018-08-13|1984.40
#2018-08-14|2009.19
#2018-08-15|1981.95
#2018-08-16|2002.26
#2018-08-17|2006.43
#2018-08-20|2014.67
#2018-08-21|2027.73
#2018-08-22|2040.31
#2018-08-23|2042.91
#2018-08-24|2050.70
#2018-08-27|2060.32
#2018-08-28|2066.33
#2018-08-29|2090.19
#2018-08-30|2085.44
#2018-08-31|2095.89
#2018-09-03|2095.74
#2018-09-04|2111.99
#2018-09-05|2087.21
#2018-09-06|2079.37
#2018-09-07|2081.23
#2018-09-10|2085.70
#2018-09-11|2110.81
#2018-09-12|2116.29
#2018-09-13|2103.14
#2018-09-14|2089.08
#2018-09-17|2058.41
#2018-09-18|2086.69
#2018-09-19|2080.72
#2018-09-20|2091.83
#2018-09-21|2080.74
#2018-09-24|2078.33
#2018-09-25|2091.33
#2018-09-26|2099.36
#2018-09-27|2112.12
#2018-09-28|2107.37
#2018-10-01|2109.25
#2018-10-02|2085.44
#2018-10-03|2074.22
#2018-10-04|2040.52
#2018-10-05|2017.81
#2018-10-08|2019.74
#2018-10-09|2023.57
#2018-10-10|1950.59
#2018-10-11|1912.10
#2018-10-12|1963.33
#2018-10-15|1950.37
#2018-10-16|1996.67
#2018-10-17|1991.41
#2018-10-18|1950.04
#2018-10-19|1938.09
#2018-10-22|1946.52
#2018-10-23|1937.77
#2018-10-24|1868.68
#2018-10-25|1930.32
#2018-10-26|1855.35
#2018-10-29|1820.85
#2018-10-30|1842.24
#2018-10-31|1868.33
#2018-11-01|1913.59
#2018-11-02|1910.20
#2018-11-05|1906.24
#2018-11-06|1917.32
#2018-11-07|1985.60
#2018-11-08|1990.22
#2018-11-09|1961.01
#2018-11-12|1913.54
#2018-11-13|1908.86
#2018-11-14|1883.85
#2018-11-15|1881.45
#2018-11-16|1863.56
#2018-11-19|1810.88
#2018-11-20|1762.04
#2018-11-21|1773.45
#2018-11-22|1773.83
#2018-11-23|1768.79
#2018-11-26|1809.89
#2018-11-27|1822.97
#2018-11-28|1889.42
#2018-11-29|1887.51
#2018-11-30|1898.22
#2018-12-03|1938.47
#2018-12-04|1862.08
#2018-12-05|1861.63
#2018-12-06|1873.89
#2018-12-07|1813.15
#2018-12-10|1819.77
#2018-12-11|1820.63
#2018-12-12|1841.30
#2018-12-13|1834.32
#2018-12-14|1783.93
#2018-12-17|1731.73
#2018-12-18|1747.76
#2018-12-19|1711.66
#2018-12-20|1671.89
#2018-12-21|1617.70
#2018-12-24|1586.85
#2018-12-25|1586.85
#2018-12-26|1691.05
#2018-12-27|1695.81
#2018-12-28|1702.71
#2018-12-31|1725.56
#2019-01-01|1725.56
#2019-01-02|1741.25
#2019-01-03|1715.69
#2019-01-04|1774.58
#2019-01-07|1821.72
#2019-01-08|1844.07
#2019-01-09|1848.44
#2019-01-10|1845.31
#2019-01-11|1845.25
#2019-01-14|1829.77
#2019-01-15|1858.67
#2019-01-16|1860.40
#2019-01-17|1866.15
#2019-01-18|1882.11
#2019-01-21|1882.01
#2019-01-22|1842.30
#2019-01-23|1846.04
#2019-01-24|1849.43
#2019-01-25|1867.43
#2019-01-28|1853.09
#2019-01-29|1832.48
#2019-01-30|1870.01
#2019-01-31|1896.17
#2019-02-01|1855.88
#2019-02-04|1874.79
#2019-02-05|1890.10
#2019-02-06|1878.39
#2019-02-07|1865.35
#2019-02-08|1852.05
#2019-02-11|1853.68
#2019-02-12|1893.03
#2019-02-13|1899.90
#2019-02-14|1895.42
#2019-02-15|1905.86
#2019-02-18|1906.06
#2019-02-19|1920.46
#2019-02-20|1905.91
#2019-02-21|1897.11
#2019-02-22|1905.36
#2019-02-25|1901.02
#2019-02-26|1903.17
#2019-02-27|1902.85
#2019-02-28|1901.43
#2019-03-01|1910.11
#2019-03-04|1905.21
#2019-03-05|1906.60
#2019-03-06|1894.26
#2019-03-07|1861.39
#2019-03-08|1854.61
#2019-03-11|1888.60
#2019-03-12|1893.01
#2019-03-13|1906.08
#2019-03-14|1896.18
#2019-03-15|1908.98
#2019-03-18|1933.04
#2019-03-19|1942.09
#2019-03-20|1956.75
#2019-03-21|1981.23
#2019-03-22|1941.39
#2019-03-25|1950.69
#2019-03-26|1956.31
#2019-03-27|1947.87
#2019-03-28|1955.68
#2019-03-29|1968.44
#2019-04-01|1992.31
#2019-04-02|1979.52
#2019-04-03|1992.59
#2019-04-04|2002.02
#2019-04-05|2015.69
#2019-04-08|2022.93
#2019-04-09|2007.99
#2019-04-10|2016.44
#2019-04-11|2015.91
#2019-04-12|2015.34
#2019-04-15|2025.15
#2019-04-16|2036.71
#2019-04-17|2036.10
#2019-04-18|2034.15
#2019-04-19|2034.15
#2019-04-22|2039.29
#2019-04-23|2064.34
#2019-04-24|2059.92
#2019-04-25|2052.84
#2019-04-26|2065.54
#2019-04-29|2059.11
#2019-04-30|2058.75
#2019-05-01|2041.85
#2019-05-02|2046.30
#2019-05-03|2074.34
#2019-05-06|2066.47
#2019-05-07|2033.29
#2019-05-08|2032.60
#2019-05-09|2023.82
#2019-05-10|2022.14
#2019-05-13|1960.79
#2019-05-14|1973.06
#2019-05-15|1990.06
#2019-05-16|2012.25
#2019-05-17|1996.28
#2019-05-20|1990.64
#2019-05-21|2000.34
#2019-05-22|1991.91
#2019-05-23|1967.63
#2019-05-24|1974.75
#2019-05-27|1975.21
#2019-05-28|1970.02
#2019-05-29|1949.35
#2019-05-30|1957.85
#2019-05-31|1929.83
#2019-06-03|1901.83
#2019-06-04|1943.58
#2019-06-05|1952.41
#2019-06-06|1964.24
#2019-06-07|1994.74
#2019-06-10|2020.74
#2019-06-11|2023.38
#2019-06-12|2022.47
#2019-06-13|2038.99
#2019-06-14|2040.83
#2019-06-17|2053.54
#2019-06-18|2064.56
#2019-06-19|2071.65
#2019-06-20|2082.37
#2019-06-21|2075.75
#2019-06-24|2067.23
#2019-06-25|2045.83
#2019-06-26|2051.79
#2019-06-27|2064.27
#2019-06-28|2063.33
#2019-07-01|2082.68
#2019-07-02|2090.21
#2019-07-03|2107.41
#2019-07-04|2107.20
#2019-07-05|2109.37
#2019-07-08|2115.28
#2019-07-09|2128.09
#2019-07-10|2139.89
#2019-07-11|2146.51
#2019-07-12|2162.68
#2019-07-15|2166.06
#2019-07-16|2160.05
#2019-07-17|2141.77
#2019-07-18|2122.19
#2019-07-19|2106.03
#2019-07-22|2105.53
#2019-07-23|2112.35
#2019-07-24|2124.30
#2019-07-25|2111.12
#2019-07-26|2111.67
#2019-07-29|2098.69
#2019-07-30|2086.57
#2019-07-31|2058.91
#2019-08-01|2039.04
#2019-08-02|2021.64
#2019-08-05|1964.18
#2019-08-06|1988.80
#2019-08-07|1999.36
#2019-08-08|2034.28
#2019-08-09|2011.07
#2019-08-12|1988.05
#2019-08-13|2023.47
#2019-08-14|1960.55
#2019-08-15|1971.46
#2019-08-16|1995.53
#2019-08-19|2021.16
#2019-08-20|2014.03
#2019-08-21|2048.14
#2019-08-22|2049.88
#2019-08-23|1998.78
#2019-08-26|2019.00
#2019-08-27|2014.18
#2019-08-28|2031.51
#2019-08-29|2061.01
#2019-08-30|2050.68
#2019-09-02|2050.54
#2019-09-03|2043.92
#2019-09-04|2059.95
#2019-09-05|2094.16
#2019-09-06|2097.45
#2019-09-09|2108.06
#2019-09-10|2103.66
#2019-09-11|2103.22
#2019-09-12|2109.16
#2019-09-13|2111.10
#2019-09-16|2083.10
#2019-09-17|2095.89
#2019-09-18|2091.09
#2019-09-19|2087.01
#2019-09-20|2064.44
#2019-09-23|2063.73
#2019-09-24|2037.72
#2019-09-25|2054.20
#2019-09-26|2040.00
#2019-09-27|2031.20
#2019-09-30|2046.91
#2019-10-01|2037.88
#2019-10-02|2007.48
#2019-10-03|2015.36
#2019-10-04|2034.44
#2019-10-07|2029.38
#2019-10-08|2008.23
#2019-10-09|2025.53
#2019-10-10|2039.51
#2019-10-11|2061.61
#2019-10-14|2060.18
#2019-10-15|2083.14
#2019-10-16|2091.24
#2019-10-17|2107.98
#2019-10-18|2087.75
#2019-10-21|2095.73
#2019-10-22|2087.41
#2019-10-23|2079.21
#2019-10-24|2084.40
#2019-10-25|2081.74
#2019-10-28|2096.60
#2019-10-29|2077.51
#2019-10-30|2093.52
#2019-10-31|2077.43
#2019-11-01|2094.13
#2019-11-04|2102.84
#2019-11-05|2100.25
#2019-11-06|2103.98
#2019-11-07|2104.47
#2019-11-08|2101.95
#2019-11-11|2096.56
#2019-11-12|2098.43
#2019-11-13|2091.58
#2019-11-14|2101.18
#2019-11-15|2104.49
#2019-11-18|2116.53
#2019-11-19|2097.37
#2019-11-20|2095.17
#2019-11-21|2093.69
#2019-11-22|2098.90
#2019-11-25|2116.84
#2019-11-26|2128.12
#2019-11-27|2141.98
#2019-11-28|2141.67
#2019-11-29|2127.74
#2019-12-02|2110.56
#2019-12-03|2092.47
#2019-12-04|2092.10
#2019-12-05|2080.40
#2019-12-06|2094.69
#2019-12-09|2094.00
#2019-12-10|2083.44
#2019-12-11|2088.12
#2019-12-12|2099.86
#2019-12-13|2095.64
#2019-12-16|2108.00
#2019-12-17|2123.40
#2019-12-18|2119.13
#2019-12-19|2132.40
#2019-12-20|2136.56
#2019-12-23|2130.09
#2019-12-24|2133.53
#2019-12-25|2133.53
#2019-12-26|2164.64
#2019-12-27|2161.78
#2019-12-30|2146.66
#2019-12-31|2147.95
#2020-01-01|2147.95
#2020-01-02|2171.19
#2020-01-03|2155.66
#2020-01-06|2172.61
#2020-01-07|2168.84
#2020-01-08|2171.52
#2020-01-09|2183.02
#2020-01-10|2169.22
#2020-01-13|2175.38
#2020-01-14|2173.76
#2020-01-15|2168.42
#2020-01-16|2184.76
#2020-01-17|2186.11
#2020-01-20|2186.26
#2020-01-21|2198.94
#2020-01-22|2191.33
#2020-01-23|2200.89
#2020-01-24|2177.03
#2020-01-27|2158.73
#2020-01-28|2179.04
#2020-01-29|2171.67
#2020-01-30|2174.66
#2020-01-31|2197.10
#2020-02-03|2204.86
#2020-02-04|2243.48
#2020-02-05|2258.27
#2020-02-06|2262.45
#2020-02-07|2272.98
#2020-02-10|2301.75
#2020-02-11|2314.82
#2020-02-12|2330.54
#2020-02-13|2327.86
#2020-02-14|2323.36
#2020-02-17|2323.45
#2020-02-18|2338.13
#2020-02-19|2343.44
#2020-02-20|2344.59
#2020-02-21|2315.81
#2020-02-24|2243.63
#2020-02-25|2191.58
#2020-02-26|2190.28
#2020-02-27|2100.45
#2020-02-28|2073.95
#2020-03-02|2164.35
#2020-03-03|2120.69
#2020-03-04|2203.26
#2020-03-05|2145.82
#2020-03-06|2123.03
#2020-03-09|2016.36
#2020-03-10|2103.81
#2020-03-11|2009.89
#2020-03-12|1821.49
#2020-03-13|1947.31
#2020-03-16|1748.06
#2020-03-17|1860.87
#2020-03-18|1815.75
#2020-03-19|1855.14
#2020-03-20|1797.53
#2020-03-23|1816.14
#2020-03-24|1908.42
#2020-03-25|1886.34
#2020-03-26|1974.56
#2020-03-27|1927.82
#2020-03-30|1980.15
#2020-03-31|1951.02
#2020-04-01|1897.69
#2020-04-02|1907.26
#2020-04-03|1888.60
#2020-04-06|2007.54
#2020-04-07|2017.17
#2020-04-08|2055.61
#2020-04-09|2069.24
#2020-04-10|2069.24
#2020-04-13|2116.97
#2020-04-14|2206.87
#2020-04-15|2186.46
#2020-04-16|2240.68
#2020-04-17|2263.12
#2020-04-20|2247.15
#2020-04-21|2191.74
#2020-04-22|2228.04
#2020-04-23|2231.83
#2020-04-24|2268.60
#2020-04-27|2278.52
#2020-04-28|2257.34
#2020-04-29|2290.54
#2020-04-30|2303.84
#2020-05-01|2211.46
#2020-05-04|2235.88
#2020-05-05|2250.63
#2020-05-06|2259.22
#2020-05-07|2276.80
#2020-05-08|2308.55
#2020-05-11|2326.74
#2020-05-12|2285.65
#2020-05-13|2269.30
#2020-05-14|2286.44
#2020-05-15|2313.53
#2020-05-18|2355.26
#2020-05-19|2351.81
#2020-05-20|2374.84
#2020-05-21|2363.79
#2020-05-22|2362.30
#2020-05-25|2362.95
#2020-05-26|2370.30
#2020-05-27|2390.82
#2020-05-28|2385.25
#2020-05-29|2413.93
#2020-06-01|2423.58
#2020-06-02|2441.07
#2020-06-03|2453.23
#2020-06-04|2435.48
#2020-06-05|2468.73
#2020-06-08|2492.08
#2020-06-09|2508.95
#2020-06-10|2512.98
#2020-06-11|2416.43
#2020-06-12|2416.07
#2020-06-15|2432.22
#2020-06-16|2485.84
#2020-06-17|2493.26
#2020-06-18|2491.23
#2020-06-19|2496.86
#2020-06-22|2521.59
#2020-06-23|2544.86
#2020-06-24|2503.61
#2020-06-25|2513.60
#2020-06-26|2467.49
#2020-06-29|2488.38
#2020-06-30|2533.06
#2020-07-01|2578.88
#2020-07-02|2587.84
#2020-07-03|2588.13
#2020-07-06|2666.41
#2020-07-07|2643.57
#2020-07-08|2677.21
#2020-07-09|2715.17
#2020-07-10|2738.13
#2020-07-13|2686.73
#2020-07-14|2700.99
#2020-07-15|2690.51
#2020-07-16|2690.71
#2020-07-17|2678.72
#2020-07-20|2771.05
#2020-07-21|2755.25
#2020-07-22|2753.80
#2020-07-23|2699.48
#2020-07-24|2704.99
#2020-07-27|2727.70
#2020-07-28|2700.91
#2020-07-29|2724.22
#2020-07-30|2731.84
#2020-07-31|2773.39
#2020-08-03|2764.17
#2020-08-04|2795.08
#2020-08-05|2822.47
#2020-08-06|2835.71
#2020-08-07|2820.64
#2020-08-10|2824.53
#2020-08-11|2787.78
#2020-08-12|2839.53
#2020-08-13|2836.40
#2020-08-14|2838.19
#2020-08-17|2874.63
#2020-08-18|2917.72
#2020-08-19|2893.20
#2020-08-20|2897.03
#2020-08-21|2901.33
#2020-08-24|2922.71
#2020-08-25|2934.44
#2020-08-26|2984.58
#2020-08-27|2969.12
#2020-08-28|2974.61
#2020-08-31|2985.23
#2020-09-01|3021.21
#2020-09-02|3055.05
#2020-09-03|2942.47
#2020-09-04|2895.12
#2020-09-07|2895.33
#2020-09-08|2817.52
#2020-09-09|2895.00
#2020-09-10|2835.82
#2020-09-11|2820.79
#2020-09-14|2833.72
#2020-09-15|2863.95
#2020-09-16|2825.87
#2020-09-17|2788.20
#2020-09-18|2756.77
#2020-09-21|2753.97
#2020-09-22|2849.43
#2020-09-23|2765.53
#2020-09-24|2772.67
#2020-09-25|2816.02
#2020-09-28|2876.48
#2020-09-29|2859.51
#2020-09-30|2882.03
#2020-10-01|2934.01
#2020-10-02|2884.67
#2020-10-05|2934.47
#2020-10-06|2863.90
#2020-10-07|2932.72
#2020-10-08|2940.10
#2020-10-09|2995.07
#2020-10-12|3075.51
#2020-10-13|3091.37
#2020-10-14|3039.42
#2020-10-15|3035.86
#2020-10-16|3006.39
#2020-10-19|2956.08
#2020-10-20|2966.51
#2020-10-21|2941.70
#2020-10-22|2925.84
#2020-10-23|2947.19
#2020-10-26|2919.16
#2020-10-27|2954.31
#2020-10-28|2864.16
#2020-10-29|2883.07
#2020-10-30|2782.32
#2020-11-02|2789.09
#2020-11-03|2844.89
#2020-11-04|2946.89
#2020-11-05|3008.42
#2020-11-06|3006.22
#2020-11-09|2883.33
#2020-11-10|2852.33
#2020-11-11|2912.23
#2020-11-12|2893.73
#2020-11-13|2915.34
#2020-11-16|2932.91
#2020-11-17|2918.39
#2020-11-18|2892.17
#2020-11-19|2913.11
#2020-11-20|2900.27
#2020-11-23|2915.06
#2020-11-24|2937.14
#2020-11-25|2969.17
#2020-11-26|2969.16
#2020-11-27|2980.58
#2020-11-30|2971.08
#2020-12-01|3000.91
#2020-12-02|2974.61
#2020-12-03|2959.12
#2020-12-04|2942.91
#2020-12-07|2937.12
#2020-12-08|2947.05
#2020-12-09|2925.09
#2020-12-10|2917.65
#2020-12-11|2921.00
#2020-12-14|2938.65
#2020-12-15|2957.63
#2020-12-16|2997.86
#2020-12-17|3009.48
#2020-12-18|2984.44
#2020-12-21|2988.57
#2020-12-22|2983.76
#2020-12-23|2968.60
#2020-12-24|2967.15
#2020-12-25|2967.15
#2020-12-28|3020.68
#2020-12-29|3029.98
#2020-12-30|3014.17
#2020-12-31|3000.82
#2021-01-01|3000.82
#2021-01-04|2965.89
#2021-01-05|2985.47
#2021-01-06|2972.28
#2021-01-07|2989.32
#2021-01-08|3008.37
#2021-01-11|2979.12
#2021-01-12|3006.21
#2021-01-13|3017.65
#2021-01-14|2991.38
#2021-01-15|2979.03
#2021-01-18|2979.26
#2021-01-19|2970.59
#2021-01-20|3049.41
#2021-01-21|3078.80
#2021-01-22|3076.85
#2021-01-25|3074.25
#2021-01-26|3085.09
#2021-01-27|2994.87
#2021-01-28|3015.85
#2021-01-29|2968.83
#2021-02-01|3031.59
#2021-02-02|3072.12
#2021-02-03|3049.34
#2021-02-04|3082.05
#2021-02-05|3098.30
#2021-02-08|3103.90
#2021-02-09|3091.91
#2021-02-10|3076.84
#2021-02-11|3057.63
#2021-02-12|3067.53
#2021-02-15|3067.77
#2021-02-16|3060.30
#2021-02-17|3092.30
#2021-02-18|3090.01
#2021-02-19|3052.27
#2021-02-22|3001.37
#2021-02-23|2983.22
#2021-02-24|2950.34
#2021-02-25|2871.13
#2021-02-26|2889.77
#2021-03-01|2941.03
#2021-03-02|2899.63
#2021-03-03|2829.33
#2021-03-04|2793.04
#2021-03-05|2823.13
#2021-03-08|2821.10
#2021-03-09|2894.78
#2021-03-10|2906.43
#2021-03-11|2947.73
#2021-03-12|2952.16
#2021-03-15|2963.76
#2021-03-16|2964.83
#2021-03-17|2980.66
#2021-03-18|2922.12
#2021-03-19|2973.16
#2021-03-22|2997.84
#2021-03-23|3004.27
#2021-03-24|2968.05
#2021-03-25|2978.21
#2021-03-26|3015.56
#2021-03-29|3019.69
#2021-03-30|3016.86
#2021-03-31|3033.56
#2021-04-01|3074.20
#2021-04-02|3074.20
#2021-04-05|3131.59
#2021-04-06|3132.59
#2021-04-07|3152.98
#2021-04-08|3171.26
#2021-04-09|3222.51
#2021-04-12|3230.42
#2021-04-13|3235.73
#2021-04-14|3205.58
#2021-04-15|3240.18
#2021-04-16|3266.56
#2021-04-19|3243.10
#2021-04-20|3215.34
#2021-04-21|3238.89
#2021-04-22|3201.87
#2021-04-23|3227.24
#2021-04-26|3242.43
#2021-04-27|3255.31
#2021-04-28|3268.87
#2021-04-29|3293.96
#2021-04-30|3282.55
#2021-05-03|3269.12
#2021-05-04|3229.43
#2021-05-05|3206.03
#2021-05-06|3238.62
#2021-05-07|3246.23
#2021-05-10|3201.91
#2021-05-11|3184.22
#2021-05-12|3092.34
#2021-05-13|3128.81
#2021-05-14|3173.77
#2021-05-17|3186.17
#2021-05-18|3160.10
#2021-05-19|3146.35
#2021-05-20|3162.30
#2021-05-21|3139.21
#2021-05-24|3154.18
#2021-05-25|3169.42
#2021-05-26|3182.41
#2021-05-27|3168.57
#2021-05-28|3158.31
#2021-05-31|3157.63
#2021-06-01|3152.03
#2021-06-02|3155.96
#2021-06-03|3127.16
#2021-06-04|3138.05
#2021-06-07|3130.96
#2021-06-08|3169.93
#2021-06-09|3163.67
#2021-06-10|3193.21
#2021-06-11|3206.73
#2021-06-14|3218.40
#2021-06-15|3210.14
#2021-06-16|3209.98
#2021-06-17|3245.74
#2021-06-18|3229.50
#2021-06-21|3238.03
#2021-06-22|3285.31
#2021-06-23|3283.36
#2021-06-24|3266.04
#2021-06-25|3256.07
#2021-06-28|3277.34
#2021-06-29|3286.29
#2021-06-30|3291.29
#2021-07-01|3294.34
#2021-07-02|3340.12
#2021-07-05|3339.81
#2021-07-06|3406.77
#2021-07-07|3422.61
#2021-07-08|3426.66
#2021-07-09|3443.32
#2021-07-12|3442.87
#2021-07-13|3409.36
#2021-07-14|3416.25
#2021-07-15|3398.87
#2021-07-16|3363.03
#2021-07-19|3338.63
#2021-07-20|3378.95
#2021-07-21|3391.25
#2021-07-22|3419.08
#2021-07-23|3453.80
#2021-07-26|3471.17
#2021-07-27|3423.08
#2021-07-28|3416.77
#2021-07-29|3412.96
#2021-07-30|3286.35
#2021-08-02|3281.49
#2021-08-03|3321.87
#2021-08-04|3301.09
#2021-08-05|3329.41
#2021-08-06|3307.63
#2021-08-09|3305.81
#2021-08-10|3322.11
#2021-08-11|3326.46
#2021-08-12|3321.11
#2021-08-13|3308.40
#2021-08-16|3324.28
#2021-08-17|3254.38
#2021-08-18|3244.60
#2021-08-19|3251.81
#2021-08-20|3284.00
#2021-08-23|3309.87
#2021-08-24|3325.73
#2021-08-25|3326.82
#2021-08-26|3311.97
#2021-08-27|3325.18
#2021-08-30|3367.68
#2021-08-31|3383.58
#2021-09-01|3382.37
#2021-09-02|3379.53
#2021-09-03|3388.22
#2021-09-06|3388.08
#2021-09-07|3388.00
#2021-09-08|3403.80
#2021-09-09|3383.79
#2021-09-10|3371.28
#2021-09-13|3365.65
#2021-09-14|3356.30
#2021-09-15|3377.10
#2021-09-16|3401.07
#2021-09-17|3383.82
#2021-09-20|3306.70
#2021-09-21|3307.79
#2021-09-22|3335.93
#2021-09-23|3357.86
#2021-09-24|3371.44
#2021-09-27|3366.91
#2021-09-28|3288.78
#2021-09-29|3295.19
#2021-09-30|3240.47
#2021-10-01|3237.66
#2021-10-04|3175.14
#2021-10-05|3197.90
#2021-10-06|3218.86
#2021-10-07|3264.60
#2021-10-08|3250.63
#2021-10-11|3226.99
#2021-10-12|3230.92
#2021-10-13|3255.42
#2021-10-14|3290.36
#2021-10-15|3357.09
#2021-10-18|3402.37
#2021-10-19|3407.21
#2021-10-20|3400.76
#2021-10-21|3436.97
#2021-10-22|3398.72
#2021-10-25|3414.05
#2021-10-26|3427.70
#2021-10-27|3429.26
#2021-10-28|3461.43
#2021-10-29|3434.27
#2021-11-01|3409.88
#2021-11-02|3416.67
#2021-11-03|3467.33
#2021-11-04|3534.00
#2021-11-05|3543.93
#2021-11-08|3520.02
#2021-11-09|3570.99
#2021-11-10|3511.40
#2021-11-11|3509.20
#2021-11-12|3552.29
#2021-11-15|3568.62
#2021-11-16|3604.70
#2021-11-17|3598.10
#2021-11-18|3691.81
#2021-11-19|3679.56
#2021-11-22|3632.76
#2021-11-23|3641.14
#2021-11-24|3647.19
#2021-11-25|3647.26
#2021-11-26|3577.76
#2021-11-29|3613.79
#2021-11-30|3548.26
#2021-12-01|3491.48
#2021-12-02|3511.40
#2021-12-03|3489.35
#2021-12-06|3526.69
#2021-12-07|3597.04
#2021-12-08|3581.72
#2021-12-09|3554.84
#2021-12-10|3565.44
#2021-12-13|3511.98
#2021-12-14|3495.17
#2021-12-15|3560.61
#2021-12-16|3479.52
#2021-12-17|3464.61
#2021-12-20|3423.53
#2021-12-21|3470.64
#2021-12-22|3488.59
#2021-12-23|3495.52
#2021-12-24|3495.47
#2021-12-27|3509.06
#2021-12-28|3524.77
#2021-12-29|3529.93
#2021-12-30|3525.34
#2021-12-31|3519.29
#2022-01-03|3540.63
#2022-01-04|3515.42
#2022-01-05|3447.83
#2022-01-06|3441.72
#2022-01-07|3401.89
#2022-01-10|3362.62
#2022-01-11|3405.54
#2022-01-12|3405.72
#2022-01-13|3357.61
#2022-01-14|3321.72
#2022-01-17|3322.24
#2022-01-18|3258.93
#2022-01-19|3226.71
#2022-01-20|3139.97
#2022-01-21|3042.39
#2022-01-24|3112.32
#2022-01-25|3038.45
#2022-01-26|3012.88
#2022-01-27|3016.14
#2022-01-28|3096.48
#2022-01-31|3177.24
#2022-02-01|3205.80
#2022-02-02|3206.60
#2022-02-03|3066.37
#2022-02-04|3230.05
#2022-02-07|3222.62
#2022-02-08|3278.61
#2022-02-09|3298.88
#2022-02-10|3244.71
#2022-02-11|3168.93
#2022-02-14|3177.48
#2022-02-15|3206.83
#2022-02-16|3208.26
#2022-02-17|3164.11
#2022-02-18|3143.03
#2022-02-21|3143.02
#2022-02-22|3049.81
#2022-02-23|2965.88
#2022-02-24|3052.01
#2022-02-25|3115.49
#2022-02-28|3112.94
#2022-03-01|3099.40
#2022-03-02|3142.99
#2022-03-03|3101.38
#2022-03-04|3067.29
#2022-03-07|2956.17
#2022-03-08|2932.73
#2022-03-09|2988.20
#2022-03-10|3066.21
#2022-03-11|3035.33
#2022-03-14|3005.48
#2022-03-15|3098.05
#2022-03-16|3169.76
#2022-03-17|3231.92
#2022-03-18|3289.25
#2022-03-21|3257.43
#2022-03-22|3297.71
#2022-03-23|3247.80
#2022-03-24|3255.65
#2022-03-25|3256.88
#2022-03-28|3317.25
#2022-03-29|3349.95
#2022-03-30|3296.07
#2022-03-31|3229.50
#2022-04-01|3237.11
#2022-04-04|3302.22
#2022-04-05|3258.35
#2022-04-06|3205.94
#2022-04-07|3229.58
#2022-04-08|3215.47
#2022-04-11|3164.45
#2022-04-12|3157.48
#2022-04-13|3228.91
#2022-04-14|3178.95
#2022-04-15|3178.95
#2022-04-18|3175.45
#2022-04-19|3268.11
#2022-04-20|3252.03
#2022-04-21|3172.78
#2022-04-22|3078.86
#2022-04-25|3109.05
#2022-04-26|3015.08
#2022-04-27|2998.70
#2022-04-28|3085.72
#2022-04-29|2828.72
#2022-05-02|2849.78
#2022-05-03|2845.42
#2022-05-04|2905.86
#2022-05-05|2742.76
#2022-05-06|2698.65
#2022-05-09|2634.92
#2022-05-10|2612.69
#2022-05-11|2544.34
#2022-05-12|2583.76
#2022-05-13|2669.93
#2022-05-16|2645.48
#2022-05-17|2666.63
#2022-05-18|2457.36
#2022-05-19|2456.56
#2022-05-20|2428.46
#2022-05-23|2446.35
#2022-05-24|2415.41
#2022-05-25|2470.90
#2022-05-26|2580.07
#2022-05-27|2648.44
#2022-05-30|2650.04
#2022-05-31|2674.42
#2022-06-01|2661.20
#2022-06-02|2741.35
#2022-06-03|2694.32
#2022-06-06|2717.74
#2022-06-07|2694.49
#2022-06-08|2666.08
#2022-06-09|2615.74
#2022-06-10|2513.76
#2022-06-13|2418.52
#2022-06-14|2399.92
#2022-06-15|2462.23
#2022-06-16|2391.52
#2022-06-17|2410.29
#2022-06-20|2411.29
#2022-06-21|2457.90
#2022-06-22|2455.09
#2022-06-23|2520.42
#2022-06-24|2596.72
#2022-06-27|2560.90
#2022-06-28|2455.51
#2022-06-29|2472.06
#2022-06-30|2439.24
#2022-07-01|2487.92
#2022-07-04|2489.59
#2022-07-05|2552.14
#2022-07-06|2561.26
#2022-07-07|2603.60
#2022-07-08|2595.29
#2022-07-11|2549.47
#2022-07-12|2517.47
#2022-07-13|2537.47
#2022-07-14|2554.00
#2022-07-15|2602.40
#2022-07-18|2604.56
#2022-07-19|2674.12
#2022-07-20|2732.99
#2022-07-21|2761.81
#2022-07-22|2741.13
#2022-07-25|2723.04
#2022-07-26|2602.69
#2022-07-27|2687.50
#2022-07-28|2726.24
#2022-07-29|2861.56
#2022-08-01|2885.31
#2022-08-02|2855.61
#2022-08-03|2927.27
#2022-08-04|2948.21
#2022-08-05|2938.18
#2022-08-08|2940.07
#2022-08-09|2901.08
#2022-08-10|2973.29
#2022-08-11|2955.72
#2022-08-12|3006.97
#2022-08-15|3009.76
#2022-08-16|3074.99
#2022-08-17|3043.71
#2022-08-18|3044.00
#2022-08-19|2976.43
#2022-08-22|2893.44
#2022-08-23|2886.92
#2022-08-24|2891.43
#2022-08-25|2935.25
#2022-08-26|2812.98
#2022-08-29|2803.09
#2022-08-30|2780.30
#2022-08-31|2747.60
#2022-09-01|2780.61
#2022-09-02|2766.19
#2022-09-05|2765.91
#2022-09-06|2742.35
#2022-09-07|2820.44
#2022-09-08|2833.21
#2022-09-09|2878.22
#2022-09-12|2916.29
#2022-09-13|2745.40
#2022-09-14|2755.93
#2022-09-15|2722.16
#2022-09-16|2701.14
#2022-09-19|2726.09
#2022-09-20|2675.56
#2022-09-21|2627.10
#2022-09-22|2595.64
#2022-09-23|2543.96
#2022-09-26|2551.94
#2022-09-27|2550.04
#2022-09-28|2630.98
#2022-09-29|2572.57
#2022-09-30|2538.99
#2022-10-03|2601.06
#2022-10-04|2682.16
#2022-10-05|2676.74
#2022-10-06|2665.96
#2022-10-07|2578.22
#2022-10-10|2566.98
#2022-10-11|2565.46
#2022-10-12|2560.96
#2022-10-13|2566.54
#2022-10-14|2475.98
#2022-10-17|2570.50
#2022-10-18|2617.06
#2022-10-19|2575.98
#2022-10-20|2558.90
#2022-10-21|2632.69
#2022-10-24|2676.65
#2022-10-25|2714.86
#2022-10-26|2668.74
#2022-10-27|2630.41
#2022-10-28|2587.05
#2022-10-31|2561.96
#2022-11-01|2503.84
#2022-11-02|2418.18
#2022-11-03|2384.94
#2022-11-04|2405.87
#2022-11-07|2421.02
#2022-11-08|2420.66
#2022-11-09|2354.31
#2022-11-10|2545.22
#2022-11-11|2598.60
#2022-11-14|2551.23
#2022-11-15|2599.04
#2022-11-16|2575.79
#2022-11-17|2543.63
#2022-11-18|2549.57
#2022-11-21|2539.64
#2022-11-22|2571.57
#2022-11-23|2579.38
#2022-11-24|2579.88
#2022-11-25|2581.24
#2022-11-28|2573.64
#2022-11-29|2551.81
#2022-11-30|2618.30
#2022-12-01|2594.76
#2022-12-02|2580.44
#2022-12-05|2516.83
#2022-12-06|2469.71
#2022-12-07|2478.25
#2022-12-08|2502.91
#2022-12-09|2470.78
#2022-12-12|2503.59
#2022-12-13|2531.26
#2022-12-14|2520.60
#2022-12-15|2459.23
#2022-12-16|2437.33
#2022-12-19|2394.07
#2022-12-20|2392.08
#2022-12-21|2426.36
#2022-12-22|2380.97
#2022-12-23|2410.04
#2022-12-26|2410.04
#2022-12-27|2389.00
#2022-12-28|2361.36
#2022-12-29|2401.82
#2022-12-30|2391.00
#2023-01-02|2391.00
#2023-01-03|2409.18
#2023-01-04|2416.72
#2023-01-05|2390.42
#2023-01-06|2457.48
#2023-01-09|2456.42
#2023-01-10|2491.86
#2023-01-11|2565.30
#2023-01-12|2562.49
#2023-01-13|2599.08
#2023-01-16|2599.66
#2023-01-17|2569.90
#2023-01-18|2541.40
#2023-01-19|2488.23
#2023-01-20|2545.63
#2023-01-23|2564.83
#2023-01-24|2559.39
#2023-01-25|2570.26
#2023-01-26|2590.05
#2023-01-27|2625.52
#2023-01-30|2603.90
#2023-01-31|2659.17
#2023-02-01|2702.62
#2023-02-02|2799.38
#2023-02-03|2677.71
#2023-02-06|2659.40
#2023-02-07|2652.18
#2023-02-08|2615.30
#2023-02-09|2591.96
#2023-02-10|2588.56
#2023-02-13|2635.48
#2023-02-14|2629.72
#2023-02-15|2658.47
#2023-02-16|2615.23
#2023-02-17|2608.23
#2023-02-20|2608.41
#2023-02-21|2532.48
#2023-02-22|2537.37
#2023-02-23|2532.35
#2023-02-24|2499.96
#2023-02-27|2501.91
#2023-02-28|2505.14
#2023-03-01|2457.96
#2023-03-02|2468.77
#2023-03-03|2507.42
#2023-03-06|2498.11
#2023-03-07|2478.12
#2023-03-08|2482.60
#2023-03-09|2445.39
#2023-03-10|2415.98
#2023-03-13|2430.29
#2023-03-14|2460.69
#2023-03-15|2478.68
#2023-03-16|2518.62
#2023-03-17|2500.93
#2023-03-20|2501.33
#2023-03-21|2535.16
#2023-03-22|2492.60
#2023-03-23|2489.40
#2023-03-24|2490.21
#2023-03-27|2495.55
#2023-03-28|2489.38
#2023-03-29|2527.58
#2023-03-30|2553.98
#2023-03-31|2601.05
#2023-04-03|2606.95
#2023-04-04|2613.51
#2023-04-05|2572.25
#2023-04-06|2577.79
#2023-04-07|2577.79
#2023-04-10|2593.77
#2023-04-11|2580.72
#2023-04-12|2539.04
#2023-04-13|2595.09
#2023-04-14|2592.18
#2023-04-17|2603.66
#2023-04-18|2610.80
#2023-04-19|2628.12
#2023-04-20|2633.96
#2023-04-21|2670.05
#2023-04-24|2672.11
#2023-04-25|2606.73
#2023-04-26|2612.23
#2023-04-27|2681.36
#2023-04-28|2648.63
#2023-05-01|2605.85
#2023-05-02|2615.61
#2023-05-03|2606.14
#2023-05-04|2592.75
#2023-05-05|2632.61
#2023-05-08|2634.31
#2023-05-09|2648.67
#2023-05-10|2676.54
#2023-05-11|2696.03
#2023-05-12|2682.43
#2023-05-15|2686.76
#2023-05-16|2682.41
#2023-05-17|2727.03
#2023-05-18|2762.97
#2023-05-19|2726.47
#2023-05-22|2703.72
#2023-05-23|2694.18
#2023-05-24|2700.26
#2023-05-25|2668.10
#2023-05-26|2739.58
#2023-05-29|2739.30
#2023-05-30|2749.03
#2023-05-31|2717.22
#2023-06-01|2737.14
#2023-06-02|2779.54
#2023-06-05|2785.46
#2023-06-06|2805.72
#2023-06-07|2758.55
#2023-06-08|2795.70
#2023-06-09|2781.36
#2023-06-12|2828.02
#2023-06-13|2841.84
#2023-06-14|2841.87
#2023-06-15|2866.93
#2023-06-16|2837.00
#2023-06-19|2837.07
#2023-06-20|2833.30
#2023-06-21|2826.44
#2023-06-22|2886.52
#2023-06-23|2877.34
#2023-06-26|2867.23
#2023-06-27|2904.51
#2023-06-28|2897.13
#2023-06-29|2887.50
#2023-06-30|2930.62
#2023-07-03|2932.29
#2023-07-04|2932.17
#2023-07-05|2933.59
#2023-07-06|2889.58
#2023-07-07|2889.95
#2023-07-10|2887.97
#2023-07-11|2918.81
#2023-07-12|2950.35
#2023-07-13|2976.13
#2023-07-14|2984.14
#2023-07-17|2975.18
#2023-07-18|2972.37
#2023-07-19|3005.23
#2023-07-20|2954.02
#2023-07-21|2957.56
#2023-07-24|2957.62
#2023-07-25|2960.25
#2023-07-26|2959.98
#2023-07-27|2953.21
#2023-07-28|3001.07
#2023-07-31|3018.82
#2023-08-01|2988.22
#2023-08-02|2939.21
#2023-08-03|2949.97
#2023-08-04|3042.94
#2023-08-07|3081.50
#2023-08-08|3052.45
#2023-08-09|3033.41
#2023-08-10|3043.85
#2023-08-11|3046.89
#2023-08-14|3067.85
#2023-08-15|3031.76
#2023-08-16|3010.72
#2023-08-17|2972.53
#2023-08-18|2974.65
#2023-08-21|2979.56
#2023-08-22|2965.71
#2023-08-23|2990.49
#2023-08-24|2927.91
#2023-08-25|2943.98
#2023-08-28|2954.12
#2023-08-29|2991.83
#2023-08-30|3004.71
#2023-08-31|3032.15
#2023-09-01|3033.76
#2023-09-04|3033.66
#2023-09-05|3010.71
#2023-09-06|2987.26
#2023-09-07|3019.30
#2023-09-08|3024.55
#2023-09-11|3075.42
#2023-09-12|3051.51
#2023-09-13|3087.76
#2023-09-14|3102.79
#2023-09-15|3031.56
#2023-09-18|3016.94
#2023-09-19|2988.69
#2023-09-20|2962.12
#2023-09-21|2874.43
#2023-09-22|2870.24
#2023-09-25|2894.26
#2023-09-26|2823.76
#2023-09-27|2826.82
#2023-09-28|2837.45
#2023-09-29|2839.73
#2023-10-02|2858.08
#2023-10-03|2787.28
#2023-10-04|2819.55
#2023-10-05|2802.38
#2023-10-06|2815.80
#2023-10-09|2824.82
#2023-10-10|2853.23
#2023-10-11|2879.31
#2023-10-12|2870.48
#2023-10-13|2847.38
#2023-10-16|2896.20
#2023-10-17|2892.12
#2023-10-18|2842.49
#2023-10-19|2824.32
#2023-10-20|2780.01
#2023-10-23|2788.22
#2023-10-24|2810.14
#2023-10-25|2733.17
#2023-10-26|2708.95
#2023-10-27|2778.67
#2023-10-30|2851.83
#2023-10-31|2863.05
#2023-11-01|2907.39
#2023-11-02|2940.64
#2023-11-03|2957.46
#2023-11-06|2970.34
#2023-11-07|3005.49
#2023-11-08|2992.03
#2023-11-09|2960.11
#2023-11-10|3009.94
#2023-11-13|2997.62
#2023-11-14|3070.71
#2023-11-15|3066.03
#2023-11-16|3018.15
#2023-11-17|3047.43
#2023-11-20|3063.27
#2023-11-21|3038.42
#2023-11-22|3075.09
#2023-11-23|3074.68
#2023-11-24|3082.99
#2023-11-27|3092.42
#2023-11-28|3092.65
#2023-11-29|3074.96
#2023-11-30|3080.24
#2023-12-01|3112.19
#2023-12-04|3101.99
#2023-12-05|3119.74
#2023-12-06|3102.27
#2023-12-07|3121.99
#2023-12-08|3122.52
#2023-12-11|3125.16
#2023-12-12|3147.75
#2023-12-13|3199.29
#2023-12-14|3191.33
#2023-12-15|3228.15
#2023-12-18|3278.97
#2023-12-19|3286.55
#2023-12-20|3243.31
#2023-12-21|3272.83
#2023-12-22|3276.02
#2023-12-25|3276.02
#2023-12-26|3280.18
#2023-12-27|3288.23
#2023-12-28|3287.08
#2023-12-29|3270.99
#2024-01-01|3270.99
#2024-01-02|3242.98
#2024-01-03|3199.22
#2024-01-04|3161.52
#2024-01-05|3174.82
#2024-01-08|3232.62
#2024-01-09|3258.05
#2024-01-10|3303.16
#2024-01-11|3316.97
#2024-01-12|3312.51
#2024-01-15|3312.60
#2024-01-16|3305.99
#2024-01-17|3282.76
#2024-01-18|3312.82
#2024-01-19|3341.99
#2024-01-22|3333.21
#2024-01-23|3332.78
#2024-01-24|3325.61
#2024-01-25|3346.19
#2024-01-26|3372.35
#2024-01-29|3400.73
#2024-01-30|3385.15
#2024-01-31|3326.58
#2024-02-01|3404.77
#2024-02-02|3534.39
#2024-02-05|3507.52
#2024-02-06|3502.50
#2024-02-07|3535.18
#2024-02-08|3531.74
#2024-02-09|3579.96
#2024-02-12|3571.66
#2024-02-13|3509.29
#2024-02-14|3541.99
#2024-02-15|3541.15
#2024-02-16|3541.55
#2024-02-19|3541.49
#2024-02-20|3526.12
#2024-02-21|3539.99
#2024-02-22|3625.88
#2024-02-23|3638.05
#2024-02-26|3642.31
#2024-02-27|3651.03
#2024-02-28|3655.84
#2024-02-29|3687.61
#2024-03-01|3714.43
#2024-03-04|3705.21
#2024-03-05|3680.52
#2024-03-06|3685.37
#2024-03-07|3724.38
#2024-03-08|3671.33
#2024-03-11|3631.10
#2024-03-12|3690.12
#2024-03-13|3708.09
#2024-03-14|3717.74
#2024-03-15|3665.60
#2024-03-18|3665.82
#2024-03-19|3699.95
#2024-03-20|3742.23
#2024-03-21|3763.15
#2024-03-22|3752.19
#2024-03-25|3742.33
#2024-03-26|3724.59
#2024-03-27|3758.35
#2024-03-28|3761.69
#2024-03-29|3761.69
#2024-04-01|3737.75
#2024-04-02|3711.30
#2024-04-03|3711.60
#2024-04-04|3675.27
#2024-04-05|3737.50
#2024-04-08|3741.31
#2024-04-09|3751.08
#2024-04-10|3738.20
#2024-04-11|3765.62
#2024-04-12|3718.28
#2024-04-15|3672.01
#2024-04-16|3662.71
#2024-04-17|3640.12
#2024-04-18|3615.73
#2024-04-19|3574.78
#2024-04-22|3610.09
#2024-04-23|3639.88
#2024-04-24|3605.92
#2024-04-25|3574.07
#2024-04-26|3643.04
#2024-04-29|3655.52
#2024-04-30|3573.90
#2024-05-01|3602.20
#2024-05-02|3676.59
#2024-05-03|3712.28
#2024-05-06|3750.02
#2024-05-07|3761.80
#2024-05-08|3743.11
#2024-05-09|3787.51
#2024-05-10|3768.74
#2024-05-13|3744.87
#2024-05-14|3747.47
#2024-05-15|3752.60
#2024-05-16|3744.22
#2024-05-17|3760.82
#2024-05-20|3729.24
#2024-05-21|3727.32
#2024-05-22|3712.58
#2024-05-23|3679.33
#2024-05-24|3693.41
#2024-05-27|3693.82
#2024-05-28|3707.58
#2024-05-29|3696.25
#2024-05-30|3686.81
#2024-05-31|3680.64
#2024-06-03|3693.16
#2024-06-04|3707.54
#2024-06-05|3739.27
#2024-06-06|3776.17
#2024-06-07|3758.76
#2024-06-10|3799.53
#2024-06-11|3804.69
#2024-06-12|3815.46
#2024-06-13|3788.24
#2024-06-14|3784.34
#2024-06-17|3814.13
#2024-06-18|3808.95
#2024-06-19|3809.07
#2024-06-20|3840.96
#2024-06-21|3870.96
#2024-06-24|3837.73
#2024-06-25|3811.93
#2024-06-26|3892.21
#2024-06-27|3930.16
#2024-06-28|3885.21
#2024-07-01|3900.35
#2024-07-02|3938.73
#2024-07-03|3912.78
#2024-07-04|3913.08
#2024-07-05|3961.24
#2024-07-08|3962.49
#2024-07-09|3961.12
#2024-07-10|3981.84
#2024-07-11|3940.89
#2024-07-12|3946.14
#2024-07-15|3923.04
#2024-07-16|3957.86
#2024-07-17|3905.26
#2024-07-18|3841.21
#2024-07-19|3827.24
#2024-07-22|3832.25
#2024-07-23|3867.21
#2024-07-24|3774.70
#2024-07-25|3762.70
#2024-07-26|3806.49
#2024-07-29|3815.66
#2024-07-30|3804.44
#2024-07-31|3872.20
#2024-08-01|3824.91
#2024-08-02|3643.18
#2024-08-05|3535.38
#2024-08-06|3561.46
#2024-08-07|3536.43
#2024-08-08|3607.03
#2024-08-09|3629.20
#2024-08-12|3630.12
#2024-08-13|3674.97
#2024-08-14|3679.42
#2024-08-15|3806.13
#2024-08-16|3805.29
#2024-08-19|3823.91
#2024-08-20|3836.68
#2024-08-21|3883.42
#2024-08-22|3826.84
#2024-08-23|3860.46
#2024-08-26|3852.88
#2024-08-27|3835.21
#2024-08-28|3795.80
#2024-08-29|3790.69
#2024-08-30|3861.97
#2024-09-02|3861.86
#2024-09-03|3821.00
#2024-09-04|3794.28
#2024-09-05|3833.21
#2024-09-06|3750.06
#2024-09-09|3814.27
#2024-09-10|3866.14
#2024-09-11|3921.89
#2024-09-12|3969.99
#2024-09-13|3986.83
#2024-09-16|3971.46
#2024-09-17|3975.09
#2024-09-18|3971.79
#2024-09-19|4018.92
#2024-09-20|4039.62
#2024-09-23|4078.34
#2024-09-24|4087.58
#2024-09-25|4075.38
#2024-09-26|4058.53
#2024-09-27|4020.47
#2024-09-30|4015.25
#2024-10-01|4000.84
#2024-10-02|3989.53
#2024-10-03|3954.29
#2024-10-04|4005.79
#2024-10-07|3925.34
#2024-10-08|3972.59
#2024-10-09|4015.50
#2024-10-10|4007.30
#2024-10-11|4040.16
#2024-10-14|4036.73
#2024-10-15|4051.59
#2024-10-16|4048.08
#2024-10-17|4044.11
#2024-10-18|4063.82
#2024-10-21|4040.11
#2024-10-22|4042.66
#2024-10-23|3995.20
#2024-10-24|4010.25
#2024-10-25|4012.77
#2024-10-28|4026.43
#2024-10-29|4026.99
#2024-10-30|4035.61
#2024-10-31|3975.14
#2024-11-01|4091.74
#2024-11-04|4086.59
#2024-11-05|4147.21
#2024-11-06|4213.99
#2024-11-07|4274.34
#2024-11-08|4282.52
#2024-11-11|4269.06
#2024-11-12|4287.67
#2024-11-13|4356.05
#2024-11-14|4312.29
#2024-11-15|4208.97
#2024-11-18|4211.51
#2024-11-19|4241.57
#2024-11-20|4202.71
#2024-11-21|4197.18
#2024-11-22|4221.25
#2024-11-25|4293.16
#2024-11-26|4368.96
#2024-11-27|4349.11
#2024-11-28|4349.62
#2024-11-29|4380.80
#2024-12-02|4412.11
#2024-12-03|4447.70
#2024-12-04|4502.15
#2024-12-05|4520.18
#2024-12-06|4606.97
#2024-12-09|4583.60
#2024-12-10|4570.33
#2024-12-11|4627.46
#2024-12-12|4593.97
#2024-12-13|4579.54
#2024-12-16|4627.33
#2024-12-17|4599.44
#2024-12-18|4436.25
#2024-12-19|4443.57
#2024-12-20|4471.71
#2024-12-23|4460.11
#2024-12-24|4528.46
#2024-12-25|4528.46
#2024-12-26|4512.71
#2024-12-27|4456.16
#2024-12-30|4402.62
#2024-12-31|4378.29
#2025-01-01|4378.29
#2025-01-02|4382.34
#2025-01-03|4429.55
#2025-01-06|4477.18
#2025-01-07|4406.08
#2025-01-08|4420.16
#2025-01-09|4420.24
#2025-01-10|4395.64
#2025-01-13|4373.82
#2025-01-14|4359.17
#2025-01-15|4441.28
#2025-01-16|4421.34
#2025-01-17|4492.38
#2025-01-20|4492.91
#2025-01-21|4572.92
#2025-01-22|4601.76
#2025-01-23|4619.90
#2025-01-24|4618.43
#2025-01-27|4669.95
#2025-01-28|4686.13
#2025-01-29|4670.22
#2025-01-30|4668.30
#2025-01-31|4682.16
#2025-02-03|4686.62
#2025-02-04|4757.60
#2025-02-05|4721.68
#2025-02-06|4751.94
#2025-02-07|4620.67
#2025-02-10|4690.15
#2025-02-11|4686.05
#2025-02-12|4637.06
#2025-02-13|4680.17
#2025-02-14|4651.02
#2025-02-17|4650.91
#2025-02-18|4615.01
#2025-02-19|4605.23
#2025-02-20|4515.49
#2025-02-21|4410.23
#2025-02-24|4364.59
#2025-02-25|4415.23
#2025-02-26|4413.37
#2025-02-27|4345.59
#2025-02-28|4420.64
#2025-03-03|4317.95
#2025-03-04|4264.57
#2025-03-05|4333.91
#2025-03-06|4232.05
#2025-03-07|4168.83
#2025-03-10|4078.17
#2025-03-11|4067.06
#2025-03-12|4062.97
#2025-03-13|3957.13
#2025-03-14|4023.50
#2025-03-17|4031.84
#2025-03-18|3970.56
#2025-03-19|4019.72
#2025-03-20|4006.06
#2025-03-21|4023.43
#2025-03-24|4147.33
#2025-03-25|4156.19
#2025-03-26|4112.75
#2025-03-27|4128.88
#2025-03-28|4013.17
#2025-03-31|4030.52
#2025-04-01|4063.35
#2025-04-02|4131.13
#2025-04-03|3889.77
#2025-04-04|3752.17
#2025-04-07|3764.27
#2025-04-08|3689.00
#2025-04-09|4030.79
#2025-04-10|3924.77
#2025-04-11|3981.27
#2025-04-14|3983.74
#2025-04-15|3938.83
#2025-04-16|3844.46
#2025-04-17|3872.10
#2025-04-18|3872.10
#2025-04-21|3775.17
#2025-04-22|3883.19
#2025-04-23|3959.47
#2025-04-24|4033.74
#2025-04-25|4054.76
#2025-04-28|4045.44
#2025-04-29|4062.32
#2025-04-30|4042.96
#2025-05-01|4097.78
#2025-05-02|4125.63
#2025-05-05|4087.22
#2025-05-06|4061.52
#2025-05-07|4109.11
#2025-05-08|4139.27
#2025-05-09|4138.79
#2025-05-12|4340.56
#2025-05-13|4349.67
#2025-05-14|4337.08
#2025-05-15|4308.69
#2025-05-16|4337.60
#2025-05-19|4350.93
#2025-05-20|4325.59
#2025-05-21|4258.84
#2025-05-22|4266.15
#2025-05-23|4227.17
#2025-05-26|4227.66
#2025-05-27|4311.80
#2025-05-28|4285.54
#2025-05-29|4288.43
#2025-05-30|4306.76
#2025-06-02|4340.46
#2025-06-03|4347.33
#2025-06-04|4352.82
#2025-06-05|4333.72
#2025-06-06|4390.98
#2025-06-09|4413.56
#2025-06-10|4428.24
#2025-06-11|4356.33
#2025-06-12|4356.35
#2025-06-13|4313.14
#2025-06-16|4351.78
#2025-06-17|4323.35
#2025-06-18|4299.79
#2025-06-19|4298.86
#2025-06-20|4286.78
#2025-06-23|4311.81
#2025-06-24|4358.74
#2025-06-25|4332.39
#2025-06-26|4381.03
#2025-06-27|4465.66
#2025-06-30|4431.42
#2025-07-01|4464.53
#2025-07-02|4455.79
#2025-07-03|4503.18
#2025-07-04|4503.16
#2025-07-07|4505.03
#2025-07-08|4445.30
#2025-07-09|4484.24
#2025-07-10|4472.08
#2025-07-11|4487.85
#2025-07-14|4510.14
#2025-07-15|4478.57
#2025-07-16|4436.78
#2025-07-17|4454.07
#2025-07-18|4479.96
#2025-07-21|4527.60
#2025-07-22|4527.57
#2025-07-23|4545.19
#2025-07-24|4577.29
#2025-07-25|4578.34
#2025-07-28|4594.93
#2025-07-29|4579.15
#2025-07-30|4554.06
#2025-07-31|4592.25
#2025-08-01|4409.65
#2025-08-04|4411.24
#2025-08-05|4436.80
#2025-08-06|4567.45
#2025-08-07|4574.87
#2025-08-08|4573.67
#2025-08-11|4562.67
#2025-08-12|4581.78
#2025-08-13|4622.48
#2025-08-14|4664.30
#2025-08-15|4658.00
#2025-08-18|4668.07
#2025-08-19|4657.04
#2025-08-20|4620.00
#2025-08-21|4558.12
#2025-08-22|4645.14
#2025-08-25|4613.83
#2025-08-26|4622.75
#2025-08-27|4635.29
#2025-08-28|4656.66
#2025-08-29|4627.28
#2025-09-01|4627.16
#2025-09-02|4593.94
#2025-09-03|4616.91
#2025-09-04|4742.38
#2025-09-05|4718.07
#2025-09-08|4774.11
#2025-09-09|4791.67
#2025-09-10|4684.00
#2025-09-11|4717.15
#2025-09-12|4694.97
#2025-09-15|4728.21
#2025-09-16|4743.03
#2025-09-17|4722.66
#2025-09-18|4709.57
#2025-09-19|4700.58
#2025-09-22|4645.85
#2025-09-23|4573.25
#2025-09-24|4569.09
#2025-09-25|4539.15
#2025-09-26|4554.65
#2025-09-29|4581.31
#2025-09-30|4555.01
#2025-10-01|4545.63
#2025-10-02|4559.55
#2025-10-03|4523.88
#2025-10-06|4525.42
#2025-10-07|4527.32
#2025-10-08|4554.94
#2025-10-09|4572.60
#2025-10-10|4438.48
#2025-10-13|4500.69
#2025-10-14|4509.28
#2025-10-15|4517.88
#2025-10-16|4473.62
#2025-10-17|4478.47
#2025-10-20|4506.45
#2025-10-21|4569.18
#2025-10-22|4524.27
#2025-10-23|4548.62
#2025-10-24|4573.54
#2025-10-27|4599.54
#2025-10-28|4616.29
#2025-10-29|4593.01
#2025-10-30|4512.20
#2025-10-31|4721.53
#2025-11-03|4827.87
#2025-11-04|4794.13
#2025-11-05|4790.10
#2025-11-06|4690.25
#2025-11-07|4723.32
#2025-11-10|4769.12
#2025-11-11|4788.76
#2025-11-12|4738.83
#2025-11-13|4659.38
#2025-11-14|4618.34
#2025-11-17|4585.60
#2025-11-18|4435.13
#2025-11-19|4431.53
#2025-11-20|4401.69
#2025-11-21|4465.49
#2025-11-24|4497.49
#2025-11-25|4590.16
#2025-11-26|4617.05
#2025-11-27|4617.69
#2025-11-28|4671.57
#2025-12-01|4681.07
#2025-12-02|4683.64
#2025-12-03|4681.40
#2025-12-04|4638.20
#2025-12-05|4659.25
#2025-12-08|4615.34
#2025-12-09|4619.03
#2025-12-10|4657.13
#2025-12-11|4671.34
#2025-12-12|4633.63
#2025-12-15|4584.31
#2025-12-16|4565.50
#2025-12-17|4558.55
#2025-12-18|4610.65
#2025-12-19|4596.75
#2025-12-22|4598.78
#2025-12-23|4628.18
#2025-12-24|4651.00
#2025-12-25|4651.00
#2025-12-26|4660.19
#2025-12-29|4649.05
#2025-12-30|4644.31
#2025-12-31|4612.35
#2026-01-01|4612.35
#2026-01-02|4578.84
#2026-01-05|4657.74
#2026-01-06|4767.99
#2026-01-07|4763.42
#2026-01-08|4854.16
#2026-01-09|4905.04
#2026-01-12|4927.21
#2026-01-13|4907.25
#2026-01-14|4836.78
#2026-01-15|4858.09
#2026-01-16|4873.38
#2026-01-19|4873.77
#2026-01-20|4767.67
#2026-01-21|4807.65
#2026-01-22|4821.56
#2026-01-23|4879.80
#2026-01-26|4866.04
#2026-01-27|4912.35
#2026-01-28|4867.06
#2026-01-29|4843.46
#2026-01-30|4824.99
#2026-02-02|4913.00
#2026-02-03|4899.76
#2026-02-04|4859.01
#2026-02-05|4733.95
#2026-02-06|4651.64
#2026-02-09|4619.13
#2026-02-10|4582.66
#2026-02-11|4565.43
#2026-02-12|4549.15
#2026-02-13|4560.89
#2026-02-16|4560.93
#2026-02-17|4546.78
#2026-02-18|4573.48
#2026-02-19|4550.68
#2026-02-20|4604.10
#2026-02-23|4556.62
#2026-02-24|4611.10
#2026-02-25|4602.60
#2026-02-26|4571.52
#2026-02-27|4629.85
#2026-03-02|4587.20
#2026-03-03|4586.39
#2026-03-04|4681.00
#2026-03-05|4660.98
#2026-03-06|4592.93
#2026-03-09|4597.53
#2026-03-10|4614.10
#2026-03-11|4568.10
#2026-03-12|4518.07
#2026-03-13|4497.09
#2026-03-16|4547.23
#2026-03-17|4570.51
#2026-03-18|4458.21
#2026-03-19|4436.63
#2026-03-20|4373.06
#2026-03-23|4457.97
#2026-03-24|4431.99
#2026-03-25|4495.95
#2026-03-26|4439.68
#2026-03-27|4338.72
#2026-03-30|4367.22
#2026-03-31|4473.50
#2026-04-01|4504.35