Table Data - NASDAQ N America Retail Large Mid Cap Net Total Return Index
| Title | NASDAQ N America Retail Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4040LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA4040LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 397.93 |
| 2001-04-02 | 395.56 |
| 2001-04-03 | 386.10 |
| 2001-04-04 | 387.32 |
| 2001-04-05 | 396.29 |
| 2001-04-06 | 393.47 |
| 2001-04-09 | 388.89 |
| 2001-04-10 | 394.85 |
| 2001-04-11 | 389.05 |
| 2001-04-12 | 389.01 |
| 2001-04-13 | . |
| 2001-04-16 | 386.23 |
| 2001-04-17 | 389.35 |
| 2001-04-18 | 410.59 |
| 2001-04-19 | 411.61 |
| 2001-04-20 | 408.93 |
| 2001-04-23 | 407.69 |
| 2001-04-24 | 398.91 |
| 2001-04-25 | 404.73 |
| 2001-04-26 | 410.78 |
| 2001-04-27 | 421.71 |
| 2001-04-30 | 417.80 |
| 2001-05-01 | 427.96 |
| 2001-05-02 | 425.79 |
| 2001-05-03 | 422.03 |
| 2001-05-04 | 424.81 |
| 2001-05-07 | 419.76 |
| 2001-05-08 | 420.09 |
| 2001-05-09 | 416.77 |
| 2001-05-10 | 426.61 |
| 2001-05-11 | 426.98 |
| 2001-05-14 | 426.91 |
| 2001-05-15 | 423.03 |
| 2001-05-16 | 427.70 |
| 2001-05-17 | 432.10 |
| 2001-05-18 | 431.92 |
| 2001-05-21 | 440.26 |
| 2001-05-22 | 440.03 |
| 2001-05-23 | 432.68 |
| 2001-05-24 | 437.28 |
| 2001-05-25 | 432.82 |
| 2001-05-28 | . |
| 2001-05-29 | 428.58 |
| 2001-05-30 | 426.19 |
| 2001-05-31 | 426.84 |
| 2001-06-01 | 427.16 |
| 2001-06-04 | 426.79 |
| 2001-06-05 | 431.66 |
| 2001-06-06 | 429.53 |
| 2001-06-07 | 433.98 |
| 2001-06-08 | 433.22 |
| 2001-06-11 | 427.17 |
| 2001-06-12 | 430.89 |
| 2001-06-13 | 428.52 |
| 2001-06-14 | 424.15 |
| 2001-06-15 | 418.42 |
| 2001-06-18 | 422.89 |
| 2001-06-19 | 425.54 |
| 2001-06-20 | 429.61 |
| 2001-06-21 | 435.83 |
| 2001-06-22 | 430.17 |
| 2001-06-25 | 422.17 |
| 2001-06-26 | 418.37 |
| 2001-06-27 | 411.68 |
| 2001-06-28 | 418.02 |
| 2001-06-29 | 414.43 |
| 2001-07-02 | 419.19 |
| 2001-07-03 | 418.90 |
| 2001-07-04 | . |
| 2001-07-05 | 412.62 |
| 2001-07-06 | 403.46 |
| 2001-07-09 | 404.66 |
| 2001-07-10 | 398.72 |
| 2001-07-11 | 403.11 |
| 2001-07-12 | 418.30 |
| 2001-07-13 | 422.79 |
| 2001-07-16 | 424.79 |
| 2001-07-17 | 427.68 |
| 2001-07-18 | 430.28 |
| 2001-07-19 | 433.83 |
| 2001-07-20 | 435.41 |
| 2001-07-23 | 428.03 |
| 2001-07-24 | 422.29 |
| 2001-07-25 | 429.73 |
| 2001-07-26 | 431.29 |
| 2001-07-27 | 430.32 |
| 2001-07-30 | 432.66 |
| 2001-07-31 | 435.71 |
| 2001-08-01 | 430.41 |
| 2001-08-02 | 435.54 |
| 2001-08-03 | 433.05 |
| 2001-08-06 | 427.78 |
| 2001-08-07 | 431.07 |
| 2001-08-08 | 425.72 |
| 2001-08-09 | 424.25 |
| 2001-08-10 | 423.87 |
| 2001-08-13 | 421.24 |
| 2001-08-14 | 424.79 |
| 2001-08-15 | 422.34 |
| 2001-08-16 | 422.65 |
| 2001-08-17 | 416.87 |
| 2001-08-20 | 423.13 |
| 2001-08-21 | 413.75 |
| 2001-08-22 | 415.62 |
| 2001-08-23 | 411.57 |
| 2001-08-24 | 422.33 |
| 2001-08-27 | 417.77 |
| 2001-08-28 | 413.60 |
| 2001-08-29 | 408.33 |
| 2001-08-30 | 401.80 |
| 2001-08-31 | 404.00 |
| 2001-09-03 | . |
| 2001-09-04 | 407.94 |
| 2001-09-05 | 405.97 |
| 2001-09-06 | 392.79 |
| 2001-09-07 | 379.60 |
| 2001-09-10 | 377.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 352.94 |
| 2001-09-18 | 356.03 |
| 2001-09-19 | 351.59 |
| 2001-09-20 | 340.75 |
| 2001-09-21 | 334.94 |
| 2001-09-24 | 353.56 |
| 2001-09-25 | 358.40 |
| 2001-09-26 | 356.44 |
| 2001-09-27 | 360.92 |
| 2001-09-28 | 369.07 |
| 2001-10-01 | 368.84 |
| 2001-10-02 | 378.07 |
| 2001-10-03 | 390.37 |
| 2001-10-04 | 382.43 |
| 2001-10-05 | 384.94 |
| 2001-10-08 | 377.69 |
| 2001-10-09 | 376.33 |
| 2001-10-10 | 388.02 |
| 2001-10-11 | 397.55 |
| 2001-10-12 | 392.71 |
| 2001-10-15 | 392.88 |
| 2001-10-16 | 395.36 |
| 2001-10-17 | 386.63 |
| 2001-10-18 | 386.48 |
| 2001-10-19 | 390.34 |
| 2001-10-22 | 390.68 |
| 2001-10-23 | 389.80 |
| 2001-10-24 | 387.09 |
| 2001-10-25 | 390.91 |
| 2001-10-26 | 391.31 |
| 2001-10-29 | 381.00 |
| 2001-10-30 | 369.44 |
| 2001-10-31 | 374.36 |
| 2001-11-01 | 379.62 |
| 2001-11-02 | 385.88 |
| 2001-11-05 | 393.58 |
| 2001-11-06 | 399.63 |
| 2001-11-07 | 396.42 |
| 2001-11-08 | 395.48 |
| 2001-11-09 | 397.11 |
| 2001-11-12 | 397.63 |
| 2001-11-13 | 406.50 |
| 2001-11-14 | 415.08 |
| 2001-11-15 | 417.65 |
| 2001-11-16 | 411.52 |
| 2001-11-19 | 420.57 |
| 2001-11-20 | 417.56 |
| 2001-11-21 | 415.45 |
| 2001-11-22 | . |
| 2001-11-23 | 421.07 |
| 2001-11-26 | 422.12 |
| 2001-11-27 | 416.51 |
| 2001-11-28 | 414.59 |
| 2001-11-29 | 414.87 |
| 2001-11-30 | 419.78 |
| 2001-12-03 | 416.79 |
| 2001-12-04 | 421.49 |
| 2001-12-05 | 433.95 |
| 2001-12-06 | 428.18 |
| 2001-12-07 | 426.03 |
| 2001-12-10 | 417.29 |
| 2001-12-11 | 412.51 |
| 2001-12-12 | 412.11 |
| 2001-12-13 | 409.19 |
| 2001-12-14 | 416.39 |
| 2001-12-17 | 421.98 |
| 2001-12-18 | 422.52 |
| 2001-12-19 | 425.21 |
| 2001-12-20 | 425.41 |
| 2001-12-21 | 432.14 |
| 2001-12-24 | 431.96 |
| 2001-12-25 | . |
| 2001-12-26 | 434.94 |
| 2001-12-27 | 437.71 |
| 2001-12-28 | 440.69 |
| 2001-12-31 | 436.54 |
| 2002-01-01 | . |
| 2002-01-02 | 433.83 |
| 2002-01-03 | 433.15 |
| 2002-01-04 | 436.43 |
| 2002-01-07 | 434.52 |
| 2002-01-08 | 435.96 |
| 2002-01-09 | 429.70 |
| 2002-01-10 | 431.64 |
| 2002-01-11 | 426.67 |
| 2002-01-14 | 424.74 |
| 2002-01-15 | 426.55 |
| 2002-01-16 | 422.32 |
| 2002-01-17 | 425.08 |
| 2002-01-18 | 424.28 |
| 2002-01-21 | . |
| 2002-01-22 | 429.83 |
| 2002-01-23 | 436.70 |
| 2002-01-24 | 436.26 |
| 2002-01-25 | 432.19 |
| 2002-01-28 | 436.12 |
| 2002-01-29 | 427.63 |
| 2002-01-30 | 438.51 |
| 2002-01-31 | 443.73 |
| 2002-02-01 | 438.13 |
| 2002-02-04 | 434.81 |
| 2002-02-05 | 435.78 |
| 2002-02-06 | 431.82 |
| 2002-02-07 | 429.14 |
| 2002-02-08 | 432.51 |
| 2002-02-11 | 440.74 |
| 2002-02-12 | 440.54 |
| 2002-02-13 | 445.02 |
| 2002-02-14 | 446.11 |
| 2002-02-15 | 441.27 |
| 2002-02-18 | . |
| 2002-02-19 | 435.40 |
| 2002-02-20 | 443.54 |
| 2002-02-21 | 439.33 |
| 2002-02-22 | 438.85 |
| 2002-02-25 | 445.47 |
| 2002-02-26 | 450.03 |
| 2002-02-27 | 445.49 |
| 2002-02-28 | 443.60 |
| 2002-03-01 | 447.35 |
| 2002-03-04 | 449.57 |
| 2002-03-05 | 435.92 |
| 2002-03-06 | 441.31 |
| 2002-03-07 | 444.42 |
| 2002-03-08 | 448.30 |
| 2002-03-11 | 448.31 |
| 2002-03-12 | 449.31 |
| 2002-03-13 | 448.23 |
| 2002-03-14 | 449.78 |
| 2002-03-15 | 457.28 |
| 2002-03-18 | 455.95 |
| 2002-03-19 | 458.33 |
| 2002-03-20 | 457.32 |
| 2002-03-21 | 453.98 |
| 2002-03-22 | 453.95 |
| 2002-03-25 | 446.88 |
| 2002-03-26 | 449.28 |
| 2002-03-27 | 451.13 |
| 2002-03-28 | 449.88 |
| 2002-03-29 | . |
| 2002-04-01 | 444.62 |
| 2002-04-02 | 438.12 |
| 2002-04-03 | 435.03 |
| 2002-04-04 | 441.50 |
| 2002-04-05 | 443.24 |
| 2002-04-08 | 449.46 |
| 2002-04-09 | 451.77 |
| 2002-04-10 | 457.60 |
| 2002-04-11 | 450.52 |
| 2002-04-12 | 456.32 |
| 2002-04-15 | 451.87 |
| 2002-04-16 | 456.43 |
| 2002-04-17 | 451.77 |
| 2002-04-18 | 452.77 |
| 2002-04-19 | 454.43 |
| 2002-04-22 | 449.73 |
| 2002-04-23 | 450.47 |
| 2002-04-24 | 446.70 |
| 2002-04-25 | 448.05 |
| 2002-04-26 | 443.12 |
| 2002-04-29 | 440.19 |
| 2002-04-30 | 441.34 |
| 2002-05-01 | 443.54 |
| 2002-05-02 | 444.94 |
| 2002-05-03 | 440.97 |
| 2002-05-06 | 434.92 |
| 2002-05-07 | 439.98 |
| 2002-05-08 | 446.10 |
| 2002-05-09 | 440.81 |
| 2002-05-10 | 434.07 |
| 2002-05-13 | 437.64 |
| 2002-05-14 | 450.71 |
| 2002-05-15 | 448.63 |
| 2002-05-16 | 451.13 |
| 2002-05-17 | 454.97 |
| 2002-05-20 | 452.89 |
| 2002-05-21 | 442.27 |
| 2002-05-22 | 442.25 |
| 2002-05-23 | 443.90 |
| 2002-05-24 | 441.14 |
| 2002-05-27 | . |
| 2002-05-28 | 434.45 |
| 2002-05-29 | 432.85 |
| 2002-05-30 | 430.32 |
| 2002-05-31 | 435.60 |
| 2002-06-03 | 426.46 |
| 2002-06-04 | 424.44 |
| 2002-06-05 | 431.32 |
| 2002-06-06 | 423.02 |
| 2002-06-07 | 425.08 |
| 2002-06-10 | 432.29 |
| 2002-06-11 | 428.18 |
| 2002-06-12 | 428.28 |
| 2002-06-13 | 420.65 |
| 2002-06-14 | 417.89 |
| 2002-06-17 | 429.23 |
| 2002-06-18 | 426.14 |
| 2002-06-19 | 424.42 |
| 2002-06-20 | 418.03 |
| 2002-06-21 | 411.15 |
| 2002-06-24 | 411.01 |
| 2002-06-25 | 405.91 |
| 2002-06-26 | 407.28 |
| 2002-06-27 | 416.88 |
| 2002-06-28 | 411.82 |
| 2002-07-01 | 402.76 |
| 2002-07-02 | 390.68 |
| 2002-07-03 | 400.63 |
| 2002-07-04 | . |
| 2002-07-05 | 413.23 |
| 2002-07-08 | 407.95 |
| 2002-07-09 | 397.78 |
| 2002-07-10 | 387.65 |
| 2002-07-11 | 384.73 |
| 2002-07-12 | 375.85 |
| 2002-07-15 | 376.52 |
| 2002-07-16 | 363.15 |
| 2002-07-17 | 360.81 |
| 2002-07-18 | 354.35 |
| 2002-07-19 | 344.15 |
| 2002-07-22 | 334.37 |
| 2002-07-23 | 331.29 |
| 2002-07-24 | 355.64 |
| 2002-07-25 | 349.62 |
| 2002-07-26 | 355.99 |
| 2002-07-29 | 373.29 |
| 2002-07-30 | 369.45 |
| 2002-07-31 | 367.60 |
| 2002-08-01 | 355.08 |
| 2002-08-02 | 343.57 |
| 2002-08-05 | 337.29 |
| 2002-08-06 | 349.09 |
| 2002-08-07 | 354.47 |
| 2002-08-08 | 355.95 |
| 2002-08-09 | 358.22 |
| 2002-08-12 | 352.21 |
| 2002-08-13 | 350.12 |
| 2002-08-14 | 369.32 |
| 2002-08-15 | 381.14 |
| 2002-08-16 | 377.43 |
| 2002-08-19 | 386.91 |
| 2002-08-20 | 385.19 |
| 2002-08-21 | 389.57 |
| 2002-08-22 | 393.61 |
| 2002-08-23 | 384.48 |
| 2002-08-26 | 387.15 |
| 2002-08-27 | 379.69 |
| 2002-08-28 | 374.89 |
| 2002-08-29 | 374.85 |
| 2002-08-30 | 375.62 |
| 2002-09-02 | . |
| 2002-09-03 | 365.09 |
| 2002-09-04 | 371.76 |
| 2002-09-05 | 367.68 |
| 2002-09-06 | 378.84 |
| 2002-09-09 | 382.78 |
| 2002-09-10 | 387.18 |
| 2002-09-11 | 387.10 |
| 2002-09-12 | 378.70 |
| 2002-09-13 | 384.72 |
| 2002-09-16 | 387.43 |
| 2002-09-17 | 378.63 |
| 2002-09-18 | 378.44 |
| 2002-09-19 | 369.94 |
| 2002-09-20 | 369.69 |
| 2002-09-23 | 360.15 |
| 2002-09-24 | 352.83 |
| 2002-09-25 | 358.14 |
| 2002-09-26 | 368.67 |
| 2002-09-27 | 353.98 |
| 2002-09-30 | 340.10 |
| 2002-10-01 | 348.34 |
| 2002-10-02 | 339.98 |
| 2002-10-03 | 336.76 |
| 2002-10-04 | 336.63 |
| 2002-10-07 | 324.10 |
| 2002-10-08 | 337.59 |
| 2002-10-09 | 324.31 |
| 2002-10-10 | 330.39 |
| 2002-10-11 | 347.16 |
| 2002-10-14 | 350.59 |
| 2002-10-15 | 367.80 |
| 2002-10-16 | 362.60 |
| 2002-10-17 | 361.33 |
| 2002-10-18 | 367.47 |
| 2002-10-21 | 371.81 |
| 2002-10-22 | 367.98 |
| 2002-10-23 | 373.52 |
| 2002-10-24 | 369.53 |
| 2002-10-25 | 377.10 |
| 2002-10-28 | 369.84 |
| 2002-10-29 | 372.28 |
| 2002-10-30 | 365.84 |
| 2002-10-31 | 361.64 |
| 2002-11-01 | 365.84 |
| 2002-11-04 | 358.12 |
| 2002-11-05 | 362.31 |
| 2002-11-06 | 363.24 |
| 2002-11-07 | 356.88 |
| 2002-11-08 | 351.20 |
| 2002-11-11 | 344.77 |
| 2002-11-12 | 349.84 |
| 2002-11-13 | 353.61 |
| 2002-11-14 | 363.45 |
| 2002-11-15 | 366.78 |
| 2002-11-18 | 360.38 |
| 2002-11-19 | 352.02 |
| 2002-11-20 | 357.57 |
| 2002-11-21 | 360.16 |
| 2002-11-22 | 360.09 |
| 2002-11-25 | 360.37 |
| 2002-11-26 | 355.13 |
| 2002-11-27 | 366.30 |
| 2002-11-28 | . |
| 2002-11-29 | 364.50 |
| 2002-12-02 | 365.93 |
| 2002-12-03 | 359.81 |
| 2002-12-04 | 363.11 |
| 2002-12-05 | 356.96 |
| 2002-12-06 | 358.06 |
| 2002-12-09 | 349.89 |
| 2002-12-10 | 355.85 |
| 2002-12-11 | 353.40 |
| 2002-12-12 | 352.73 |
| 2002-12-13 | 346.27 |
| 2002-12-16 | 353.67 |
| 2002-12-17 | 345.95 |
| 2002-12-18 | 342.07 |
| 2002-12-19 | 339.24 |
| 2002-12-20 | 343.11 |
| 2002-12-23 | 337.13 |
| 2002-12-24 | 335.28 |
| 2002-12-25 | . |
| 2002-12-26 | 336.68 |
| 2002-12-27 | 332.42 |
| 2002-12-30 | 338.57 |
| 2002-12-31 | 339.43 |
| 2003-01-01 | . |
| 2003-01-02 | 350.30 |
| 2003-01-03 | 341.58 |
| 2003-01-06 | 343.39 |
| 2003-01-07 | 342.68 |
| 2003-01-08 | 340.49 |
| 2003-01-09 | 349.97 |
| 2003-01-10 | 349.38 |
| 2003-01-13 | 348.46 |
| 2003-01-14 | 348.51 |
| 2003-01-15 | 344.37 |
| 2003-01-16 | 345.07 |
| 2003-01-17 | 342.96 |
| 2003-01-20 | . |
| 2003-01-21 | 335.08 |
| 2003-01-22 | 331.51 |
| 2003-01-23 | 334.86 |
| 2003-01-24 | 326.07 |
| 2003-01-27 | 321.07 |
| 2003-01-28 | 324.56 |
| 2003-01-29 | 325.90 |
| 2003-01-30 | 322.19 |
| 2003-01-31 | 325.40 |
| 2003-02-03 | 326.98 |
| 2003-02-04 | 322.78 |
| 2003-02-05 | 321.96 |
| 2003-02-06 | 320.66 |
| 2003-02-07 | 316.93 |
| 2003-02-10 | 317.99 |
| 2003-02-11 | 317.89 |
| 2003-02-12 | 316.27 |
| 2003-02-13 | 312.95 |
| 2003-02-14 | 321.27 |
| 2003-02-17 | . |
| 2003-02-18 | 326.48 |
| 2003-02-19 | 322.99 |
| 2003-02-20 | 320.33 |
| 2003-02-21 | 326.78 |
| 2003-02-24 | 320.62 |
| 2003-02-25 | 324.88 |
| 2003-02-26 | 321.86 |
| 2003-02-27 | 324.22 |
| 2003-02-28 | 324.93 |
| 2003-03-03 | 321.48 |
| 2003-03-04 | 314.29 |
| 2003-03-05 | 315.69 |
| 2003-03-06 | 314.37 |
| 2003-03-07 | 318.46 |
| 2003-03-10 | 311.17 |
| 2003-03-11 | 309.75 |
| 2003-03-12 | 312.33 |
| 2003-03-13 | 324.83 |
| 2003-03-14 | 324.28 |
| 2003-03-17 | 340.43 |
| 2003-03-18 | 341.77 |
| 2003-03-19 | 344.92 |
| 2003-03-20 | 346.70 |
| 2003-03-21 | 356.60 |
| 2003-03-24 | 342.09 |
| 2003-03-25 | 348.83 |
| 2003-03-26 | 349.45 |
| 2003-03-27 | 347.43 |
| 2003-03-28 | 344.07 |
| 2003-03-31 | 339.02 |
| 2003-04-01 | 340.58 |
| 2003-04-02 | 351.84 |
| 2003-04-03 | 352.67 |
| 2003-04-04 | 354.92 |
| 2003-04-07 | 355.94 |
| 2003-04-08 | 355.36 |
| 2003-04-09 | 348.92 |
| 2003-04-10 | 355.22 |
| 2003-04-11 | 352.15 |
| 2003-04-14 | 358.66 |
| 2003-04-15 | 363.38 |
| 2003-04-16 | 355.41 |
| 2003-04-17 | 361.97 |
| 2003-04-18 | . |
| 2003-04-21 | 360.05 |
| 2003-04-22 | 365.94 |
| 2003-04-23 | 364.84 |
| 2003-04-24 | 360.91 |
| 2003-04-25 | 359.35 |
| 2003-04-28 | 366.70 |
| 2003-04-29 | 370.71 |
| 2003-04-30 | 369.61 |
| 2003-05-01 | 367.65 |
| 2003-05-02 | 374.09 |
| 2003-05-05 | 373.11 |
| 2003-05-06 | 377.85 |
| 2003-05-07 | 375.25 |
| 2003-05-08 | 373.62 |
| 2003-05-09 | 378.69 |
| 2003-05-12 | 385.27 |
| 2003-05-13 | 383.06 |
| 2003-05-14 | 377.58 |
| 2003-05-15 | 376.30 |
| 2003-05-16 | 373.74 |
| 2003-05-19 | 363.39 |
| 2003-05-20 | 366.73 |
| 2003-05-21 | 366.84 |
| 2003-05-22 | 371.78 |
| 2003-05-23 | 368.85 |
| 2003-05-26 | . |
| 2003-05-27 | 376.07 |
| 2003-05-28 | 379.78 |
| 2003-05-29 | 377.97 |
| 2003-05-30 | 383.97 |
| 2003-06-02 | 386.01 |
| 2003-06-03 | 388.40 |
| 2003-06-04 | 393.92 |
| 2003-06-05 | 397.55 |
| 2003-06-06 | 394.97 |
| 2003-06-09 | 390.36 |
| 2003-06-10 | 394.65 |
| 2003-06-11 | 398.98 |
| 2003-06-12 | 398.00 |
| 2003-06-13 | 393.61 |
| 2003-06-16 | 403.60 |
| 2003-06-17 | 402.45 |
| 2003-06-18 | 401.85 |
| 2003-06-19 | 396.38 |
| 2003-06-20 | 396.08 |
| 2003-06-23 | 389.90 |
| 2003-06-24 | 393.94 |
| 2003-06-25 | 392.67 |
| 2003-06-26 | 396.30 |
| 2003-06-27 | 393.89 |
| 2003-06-30 | 395.37 |
| 2003-07-01 | 397.33 |
| 2003-07-02 | 401.95 |
| 2003-07-03 | 399.09 |
| 2003-07-04 | . |
| 2003-07-07 | 407.81 |
| 2003-07-08 | 414.45 |
| 2003-07-09 | 409.09 |
| 2003-07-10 | 403.49 |
| 2003-07-11 | 409.84 |
| 2003-07-14 | 412.58 |
| 2003-07-15 | 412.71 |
| 2003-07-16 | 411.04 |
| 2003-07-17 | 405.50 |
| 2003-07-18 | 407.91 |
| 2003-07-21 | 403.28 |
| 2003-07-22 | 405.46 |
| 2003-07-23 | 408.50 |
| 2003-07-24 | 405.36 |
| 2003-07-25 | 410.06 |
| 2003-07-28 | 411.06 |
| 2003-07-29 | 407.08 |
| 2003-07-30 | 406.66 |
| 2003-07-31 | 405.54 |
| 2003-08-01 | 402.25 |
| 2003-08-04 | 403.99 |
| 2003-08-05 | 395.57 |
| 2003-08-06 | 397.16 |
| 2003-08-07 | 403.07 |
| 2003-08-08 | 407.30 |
| 2003-08-11 | 408.62 |
| 2003-08-12 | 414.75 |
| 2003-08-13 | 414.76 |
| 2003-08-14 | 415.16 |
| 2003-08-15 | 417.22 |
| 2003-08-18 | 423.84 |
| 2003-08-19 | 424.11 |
| 2003-08-20 | 424.80 |
| 2003-08-21 | 428.32 |
| 2003-08-22 | 423.86 |
| 2003-08-25 | 424.82 |
| 2003-08-26 | 425.03 |
| 2003-08-27 | 426.38 |
| 2003-08-28 | 431.68 |
| 2003-08-29 | 433.81 |
| 2003-09-01 | . |
| 2003-09-02 | 437.79 |
| 2003-09-03 | 436.78 |
| 2003-09-04 | 436.28 |
| 2003-09-05 | 429.65 |
| 2003-09-08 | 429.42 |
| 2003-09-09 | 418.80 |
| 2003-09-10 | 416.27 |
| 2003-09-11 | 420.50 |
| 2003-09-12 | 421.47 |
| 2003-09-15 | 423.98 |
| 2003-09-16 | 428.59 |
| 2003-09-17 | 427.52 |
| 2003-09-18 | 431.91 |
| 2003-09-19 | 430.46 |
| 2003-09-22 | 424.18 |
| 2003-09-23 | 429.27 |
| 2003-09-24 | 422.28 |
| 2003-09-25 | 421.66 |
| 2003-09-26 | 418.00 |
| 2003-09-29 | 418.05 |
| 2003-09-30 | 413.20 |
| 2003-10-01 | 423.79 |
| 2003-10-02 | 424.28 |
| 2003-10-03 | 430.62 |
| 2003-10-06 | 434.68 |
| 2003-10-07 | 438.77 |
| 2003-10-08 | 436.66 |
| 2003-10-09 | 444.11 |
| 2003-10-10 | 441.75 |
| 2003-10-13 | 446.88 |
| 2003-10-14 | 448.71 |
| 2003-10-15 | 446.45 |
| 2003-10-16 | 447.61 |
| 2003-10-17 | 441.81 |
| 2003-10-20 | 443.51 |
| 2003-10-21 | 443.91 |
| 2003-10-22 | 438.03 |
| 2003-10-23 | 441.44 |
| 2003-10-24 | 438.52 |
| 2003-10-27 | 442.46 |
| 2003-10-28 | 451.21 |
| 2003-10-29 | 451.33 |
| 2003-10-30 | 450.42 |
| 2003-10-31 | 450.27 |
| 2003-11-03 | 454.58 |
| 2003-11-04 | 451.36 |
| 2003-11-05 | 448.44 |
| 2003-11-06 | 450.96 |
| 2003-11-07 | 450.27 |
| 2003-11-10 | 447.61 |
| 2003-11-11 | 448.59 |
| 2003-11-12 | 451.64 |
| 2003-11-13 | 446.30 |
| 2003-11-14 | 443.07 |
| 2003-11-17 | 438.61 |
| 2003-11-18 | 434.00 |
| 2003-11-19 | 437.70 |
| 2003-11-20 | 437.02 |
| 2003-11-21 | 438.38 |
| 2003-11-24 | 448.67 |
| 2003-11-25 | 450.15 |
| 2003-11-26 | 449.31 |
| 2003-11-27 | . |
| 2003-11-28 | 450.82 |
| 2003-12-01 | 452.00 |
| 2003-12-02 | 444.87 |
| 2003-12-03 | 439.97 |
| 2003-12-04 | 436.72 |
| 2003-12-05 | 433.55 |
| 2003-12-08 | 434.45 |
| 2003-12-09 | 429.22 |
| 2003-12-10 | 425.82 |
| 2003-12-11 | 431.79 |
| 2003-12-12 | 430.39 |
| 2003-12-15 | 422.73 |
| 2003-12-16 | 423.43 |
| 2003-12-17 | 429.12 |
| 2003-12-18 | 434.24 |
| 2003-12-19 | 433.36 |
| 2003-12-22 | 433.91 |
| 2003-12-23 | 435.36 |
| 2003-12-24 | 433.89 |
| 2003-12-25 | . |
| 2003-12-26 | 435.39 |
| 2003-12-29 | 440.56 |
| 2003-12-30 | 440.60 |
| 2003-12-31 | 441.48 |
| 2004-01-01 | . |
| 2004-01-02 | 434.36 |
| 2004-01-05 | 436.07 |
| 2004-01-06 | 441.43 |
| 2004-01-07 | 442.55 |
| 2004-01-08 | 438.64 |
| 2004-01-09 | 435.56 |
| 2004-01-12 | 435.67 |
| 2004-01-13 | 437.64 |
| 2004-01-14 | 441.28 |
| 2004-01-15 | 443.25 |
| 2004-01-16 | 443.61 |
| 2004-01-19 | . |
| 2004-01-20 | 440.42 |
| 2004-01-21 | 444.46 |
| 2004-01-22 | 446.67 |
| 2004-01-23 | 448.89 |
| 2004-01-26 | 450.91 |
| 2004-01-27 | 447.63 |
| 2004-01-28 | 437.60 |
| 2004-01-29 | 442.06 |
| 2004-01-30 | 441.64 |
| 2004-02-02 | 443.31 |
| 2004-02-03 | 443.33 |
| 2004-02-04 | 444.36 |
| 2004-02-05 | 447.69 |
| 2004-02-06 | 454.66 |
| 2004-02-09 | 454.24 |
| 2004-02-10 | 456.67 |
| 2004-02-11 | 460.89 |
| 2004-02-12 | 460.10 |
| 2004-02-13 | 456.13 |
| 2004-02-16 | . |
| 2004-02-17 | 461.37 |
| 2004-02-18 | 459.98 |
| 2004-02-19 | 460.03 |
| 2004-02-20 | 462.85 |
| 2004-02-23 | 460.66 |
| 2004-02-24 | 460.09 |
| 2004-02-25 | 461.34 |
| 2004-02-26 | 463.36 |
| 2004-02-27 | 464.92 |
| 2004-03-01 | 471.12 |
| 2004-03-02 | 466.12 |
| 2004-03-03 | 467.85 |
| 2004-03-04 | 469.21 |
| 2004-03-05 | 469.68 |
| 2004-03-08 | 466.58 |
| 2004-03-09 | 463.59 |
| 2004-03-10 | 455.42 |
| 2004-03-11 | 450.48 |
| 2004-03-12 | 455.36 |
| 2004-03-15 | 448.50 |
| 2004-03-16 | 449.72 |
| 2004-03-17 | 454.53 |
| 2004-03-18 | 455.94 |
| 2004-03-19 | 452.43 |
| 2004-03-22 | 446.34 |
| 2004-03-23 | 445.59 |
| 2004-03-24 | 446.16 |
| 2004-03-25 | 456.47 |
| 2004-03-26 | 455.91 |
| 2004-03-29 | 462.01 |
| 2004-03-30 | 463.32 |
| 2004-03-31 | 464.31 |
| 2004-04-01 | 462.31 |
| 2004-04-02 | 464.30 |
| 2004-04-05 | 468.74 |
| 2004-04-06 | 468.96 |
| 2004-04-07 | 464.71 |
| 2004-04-08 | 460.16 |
| 2004-04-09 | . |
| 2004-04-12 | 463.42 |
| 2004-04-13 | 456.47 |
| 2004-04-14 | 456.51 |
| 2004-04-15 | 459.05 |
| 2004-04-16 | 461.92 |
| 2004-04-19 | 461.89 |
| 2004-04-20 | 458.51 |
| 2004-04-21 | 461.74 |
| 2004-04-22 | 469.46 |
| 2004-04-23 | 469.99 |
| 2004-04-26 | 466.08 |
| 2004-04-27 | 468.87 |
| 2004-04-28 | 463.10 |
| 2004-04-29 | 458.47 |
| 2004-04-30 | 456.44 |
| 2004-05-03 | 458.92 |
| 2004-05-04 | 458.49 |
| 2004-05-05 | 459.55 |
| 2004-05-06 | 452.06 |
| 2004-05-07 | 443.54 |
| 2004-05-10 | 442.21 |
| 2004-05-11 | 444.06 |
| 2004-05-12 | 444.73 |
| 2004-05-13 | 443.87 |
| 2004-05-14 | 442.77 |
| 2004-05-17 | 437.22 |
| 2004-05-18 | 444.28 |
| 2004-05-19 | 442.55 |
| 2004-05-20 | 442.40 |
| 2004-05-21 | 445.05 |
| 2004-05-24 | 447.33 |
| 2004-05-25 | 456.77 |
| 2004-05-26 | 456.79 |
| 2004-05-27 | 462.32 |
| 2004-05-28 | 462.45 |
| 2004-05-31 | . |
| 2004-06-01 | 463.23 |
| 2004-06-02 | 465.50 |
| 2004-06-03 | 463.47 |
| 2004-06-04 | 464.22 |
| 2004-06-07 | 471.35 |
| 2004-06-08 | 474.09 |
| 2004-06-09 | 468.87 |
| 2004-06-10 | 470.40 |
| 2004-06-11 | . |
| 2004-06-14 | 465.32 |
| 2004-06-15 | 469.28 |
| 2004-06-16 | 469.42 |
| 2004-06-17 | 467.90 |
| 2004-06-18 | 466.09 |
| 2004-06-21 | 465.12 |
| 2004-06-22 | 464.19 |
| 2004-06-23 | 466.53 |
| 2004-06-24 | 465.28 |
| 2004-06-25 | 463.75 |
| 2004-06-28 | 464.37 |
| 2004-06-29 | 458.68 |
| 2004-06-30 | 460.73 |
| 2004-07-01 | 452.06 |
| 2004-07-02 | 449.67 |
| 2004-07-05 | . |
| 2004-07-06 | 448.07 |
| 2004-07-07 | 448.84 |
| 2004-07-08 | 442.55 |
| 2004-07-09 | 443.26 |
| 2004-07-12 | 444.79 |
| 2004-07-13 | 448.95 |
| 2004-07-14 | 445.99 |
| 2004-07-15 | 444.19 |
| 2004-07-16 | 439.60 |
| 2004-07-19 | 436.91 |
| 2004-07-20 | 443.71 |
| 2004-07-21 | 438.48 |
| 2004-07-22 | 437.99 |
| 2004-07-23 | 434.02 |
| 2004-07-26 | 429.67 |
| 2004-07-27 | 438.04 |
| 2004-07-28 | 435.41 |
| 2004-07-29 | 437.59 |
| 2004-07-30 | 435.97 |
| 2004-08-02 | 435.81 |
| 2004-08-03 | 430.32 |
| 2004-08-04 | 427.86 |
| 2004-08-05 | 417.82 |
| 2004-08-06 | 412.57 |
| 2004-08-09 | 413.93 |
| 2004-08-10 | 420.58 |
| 2004-08-11 | 417.77 |
| 2004-08-12 | 416.33 |
| 2004-08-13 | 417.43 |
| 2004-08-16 | 426.59 |
| 2004-08-17 | 432.25 |
| 2004-08-18 | 435.44 |
| 2004-08-19 | 434.97 |
| 2004-08-20 | 436.43 |
| 2004-08-23 | 433.44 |
| 2004-08-24 | 434.96 |
| 2004-08-25 | 438.64 |
| 2004-08-26 | 439.09 |
| 2004-08-27 | 438.92 |
| 2004-08-30 | 434.99 |
| 2004-08-31 | 433.33 |
| 2004-09-01 | 435.16 |
| 2004-09-02 | 444.50 |
| 2004-09-03 | 445.37 |
| 2004-09-06 | . |
| 2004-09-07 | 447.00 |
| 2004-09-08 | 442.67 |
| 2004-09-09 | 439.26 |
| 2004-09-10 | 444.76 |
| 2004-09-13 | 446.85 |
| 2004-09-14 | 448.24 |
| 2004-09-15 | 445.85 |
| 2004-09-16 | 447.28 |
| 2004-09-17 | 446.25 |
| 2004-09-20 | 443.92 |
| 2004-09-21 | 445.89 |
| 2004-09-22 | 440.34 |
| 2004-09-23 | 441.73 |
| 2004-09-24 | 443.00 |
| 2004-09-27 | 439.65 |
| 2004-09-28 | 440.88 |
| 2004-09-29 | 444.67 |
| 2004-09-30 | 443.43 |
| 2004-10-01 | 446.95 |
| 2004-10-04 | 450.27 |
| 2004-10-05 | 448.85 |
| 2004-10-06 | 450.91 |
| 2004-10-07 | 448.44 |
| 2004-10-08 | 444.44 |
| 2004-10-11 | 446.75 |
| 2004-10-12 | 445.33 |
| 2004-10-13 | 443.81 |
| 2004-10-14 | 440.75 |
| 2004-10-15 | 443.31 |
| 2004-10-18 | 449.15 |
| 2004-10-19 | 446.35 |
| 2004-10-20 | 445.26 |
| 2004-10-21 | 448.24 |
| 2004-10-22 | 443.78 |
| 2004-10-25 | 442.69 |
| 2004-10-26 | 447.99 |
| 2004-10-27 | 459.15 |
| 2004-10-28 | 461.18 |
| 2004-10-29 | 459.97 |
| 2004-11-01 | 462.04 |
| 2004-11-02 | 464.79 |
| 2004-11-03 | 467.31 |
| 2004-11-04 | 478.04 |
| 2004-11-05 | 482.48 |
| 2004-11-08 | 483.56 |
| 2004-11-09 | 482.59 |
| 2004-11-10 | 483.68 |
| 2004-11-11 | 489.31 |
| 2004-11-12 | 493.66 |
| 2004-11-15 | 497.02 |
| 2004-11-16 | 490.39 |
| 2004-11-17 | 491.22 |
| 2004-11-18 | 490.91 |
| 2004-11-19 | 484.48 |
| 2004-11-22 | 487.38 |
| 2004-11-23 | 489.63 |
| 2004-11-24 | 491.61 |
| 2004-11-25 | . |
| 2004-11-26 | 491.85 |
| 2004-11-29 | 485.69 |
| 2004-11-30 | 478.91 |
| 2004-12-01 | 487.16 |
| 2004-12-02 | 487.60 |
| 2004-12-03 | 485.37 |
| 2004-12-06 | 484.28 |
| 2004-12-07 | 480.16 |
| 2004-12-08 | 484.95 |
| 2004-12-09 | 488.37 |
| 2004-12-10 | 486.85 |
| 2004-12-13 | 487.69 |
| 2004-12-14 | 491.37 |
| 2004-12-15 | 491.34 |
| 2004-12-16 | 488.15 |
| 2004-12-17 | 483.42 |
| 2004-12-20 | 482.65 |
| 2004-12-21 | 487.19 |
| 2004-12-22 | 489.79 |
| 2004-12-23 | 488.20 |
| 2004-12-24 | . |
| 2004-12-27 | 488.12 |
| 2004-12-28 | 493.90 |
| 2004-12-29 | 496.09 |
| 2004-12-30 | 496.69 |
| 2004-12-31 | 495.36 |
| 2005-01-03 | 494.22 |
| 2005-01-04 | 487.63 |
| 2005-01-05 | 486.94 |
| 2005-01-06 | 484.88 |
| 2005-01-07 | 484.80 |
| 2005-01-10 | 487.05 |
| 2005-01-11 | 485.57 |
| 2005-01-12 | 489.24 |
| 2005-01-13 | 484.84 |
| 2005-01-14 | 488.80 |
| 2005-01-17 | . |
| 2005-01-18 | 493.57 |
| 2005-01-19 | 488.22 |
| 2005-01-20 | 480.11 |
| 2005-01-21 | 476.02 |
| 2005-01-24 | 471.52 |
| 2005-01-25 | 472.60 |
| 2005-01-26 | 475.77 |
| 2005-01-27 | 476.58 |
#2005-01-28| 475.37
#2005-01-31| 480.24
#2005-02-01| 481.44
#2005-02-02| 484.40
#2005-02-03| 485.56
#2005-02-04| 488.08
#2005-02-07| 487.54
#2005-02-08| 487.12
#2005-02-09| 481.76
#2005-02-10| 482.91
#2005-02-11| 486.27
#2005-02-14| 486.46
#2005-02-15| 488.57
#2005-02-16| 487.77
#2005-02-17| 485.12
#2005-02-18| 485.11
#2005-02-21| .
#2005-02-22| 475.48
#2005-02-23| 476.97
#2005-02-24| 479.86
#2005-02-25| 482.92
#2005-02-28| 482.62
#2005-03-01| 487.11
#2005-03-02| 486.46
#2005-03-03| 488.07
#2005-03-04| 490.98
#2005-03-07| 491.47
#2005-03-08| 489.42
#2005-03-09| 486.49
#2005-03-10| 486.97
#2005-03-11| 485.61
#2005-03-14| 485.88
#2005-03-15| 484.28
#2005-03-16| 480.76
#2005-03-17| 482.42
#2005-03-18| 479.52
#2005-03-21| 477.11
#2005-03-22| 476.47
#2005-03-23| 476.18
#2005-03-24| 476.40
#2005-03-25| .
#2005-03-28| 478.71
#2005-03-29| 475.33
#2005-03-30| 481.01
#2005-03-31| 480.78
#2005-04-01| 473.53
#2005-04-04| 478.14
#2005-04-05| 482.61
#2005-04-06| 480.21
#2005-04-07| 480.28
#2005-04-08| 475.00
#2005-04-11| 474.62
#2005-04-12| 477.29
#2005-04-13| 472.97
#2005-04-14| 467.93
#2005-04-15| 459.27
#2005-04-18| 461.79
#2005-04-19| 461.75
#2005-04-20| 454.71
#2005-04-21| 462.07
#2005-04-22| 453.50
#2005-04-25| 458.01
#2005-04-26| 456.63
#2005-04-27| 458.31
#2005-04-28| 453.35
#2005-04-29| 453.93
#2005-05-02| 458.26
#2005-05-03| 460.57
#2005-05-04| 464.95
#2005-05-05| 466.31
#2005-05-06| 466.24
#2005-05-09| 470.01
#2005-05-10| 465.95
#2005-05-11| 467.67
#2005-05-12| 464.08
#2005-05-13| 462.55
#2005-05-16| 470.02
#2005-05-17| 475.98
#2005-05-18| 484.43
#2005-05-19| 487.38
#2005-05-20| 485.52
#2005-05-23| 488.27
#2005-05-24| 487.01
#2005-05-25| 485.39
#2005-05-26| 487.43
#2005-05-27| 488.10
#2005-05-30| .
#2005-05-31| 486.24
#2005-06-01| 491.50
#2005-06-02| 496.78
#2005-06-03| 491.07
#2005-06-06| 494.61
#2005-06-07| 495.46
#2005-06-08| 492.45
#2005-06-09| 495.56
#2005-06-10| 494.40
#2005-06-13| 495.84
#2005-06-14| 503.34
#2005-06-15| 504.78
#2005-06-16| 505.46
#2005-06-17| 504.87
#2005-06-20| 504.27
#2005-06-21| 503.07
#2005-06-22| 503.91
#2005-06-23| 496.58
#2005-06-24| 492.01
#2005-06-27| 491.97
#2005-06-28| 500.62
#2005-06-29| 498.85
#2005-06-30| 496.59
#2005-07-01| 497.52
#2005-07-04| .
#2005-07-05| 506.73
#2005-07-06| 502.93
#2005-07-07| 504.35
#2005-07-08| 510.17
#2005-07-11| 513.88
#2005-07-12| 517.55
#2005-07-13| 515.57
#2005-07-14| 516.73
#2005-07-15| 518.69
#2005-07-18| 520.72
#2005-07-19| 523.96
#2005-07-20| 526.00
#2005-07-21| 523.78
#2005-07-22| 525.90
#2005-07-25| 522.85
#2005-07-26| 523.85
#2005-07-27| 527.78
#2005-07-28| 532.43
#2005-07-29| 529.02
#2005-08-01| 529.79
#2005-08-02| 531.06
#2005-08-03| 528.79
#2005-08-04| 519.69
#2005-08-05| 515.10
#2005-08-08| 513.13
#2005-08-09| 515.75
#2005-08-10| 515.08
#2005-08-11| 515.26
#2005-08-12| 515.19
#2005-08-15| 517.81
#2005-08-16| 506.11
#2005-08-17| 508.22
#2005-08-18| 507.51
#2005-08-19| 503.44
#2005-08-22| 503.19
#2005-08-23| 502.53
#2005-08-24| 497.84
#2005-08-25| 499.97
#2005-08-26| 496.15
#2005-08-29| 499.44
#2005-08-30| 493.23
#2005-08-31| 498.22
#2005-09-01| 494.09
#2005-09-02| 492.28
#2005-09-05| .
#2005-09-06| 501.57
#2005-09-07| 504.77
#2005-09-08| 499.34
#2005-09-09| 502.24
#2005-09-12| 505.57
#2005-09-13| 498.10
#2005-09-14| 494.25
#2005-09-15| 493.13
#2005-09-16| 492.64
#2005-09-19| 487.18
#2005-09-20| 478.72
#2005-09-21| 472.48
#2005-09-22| 481.10
#2005-09-23| 481.91
#2005-09-26| 482.53
#2005-09-27| 483.98
#2005-09-28| 479.98
#2005-09-29| 484.83
#2005-09-30| 487.50
#2005-10-03| 487.46
#2005-10-04| 485.45
#2005-10-05| 479.42
#2005-10-06| 479.90
#2005-10-07| 481.49
#2005-10-10| 479.93
#2005-10-11| 478.90
#2005-10-12| 474.25
#2005-10-13| 474.82
#2005-10-14| 479.46
#2005-10-17| 481.75
#2005-10-18| 476.91
#2005-10-19| 488.26
#2005-10-20| 483.73
#2005-10-21| 484.33
#2005-10-24| 490.82
#2005-10-25| 484.55
#2005-10-26| 481.82
#2005-10-27| 471.90
#2005-10-28| 481.76
#2005-10-31| 492.16
#2005-11-01| 490.54
#2005-11-02| 497.31
#2005-11-03| 500.28
#2005-11-04| 502.33
#2005-11-07| 505.75
#2005-11-08| 499.97
#2005-11-09| 501.38
#2005-11-10| 509.43
#2005-11-11| 510.55
#2005-11-14| 511.80
#2005-11-15| 504.26
#2005-11-16| 506.12
#2005-11-17| 512.97
#2005-11-18| 514.83
#2005-11-21| 517.39
#2005-11-22| 520.84
#2005-11-23| 523.26
#2005-11-24| .
#2005-11-25| 523.95
#2005-11-28| 517.06
#2005-11-29| 515.06
#2005-11-30| 511.87
#2005-12-01| 514.43
#2005-12-02| 515.75
#2005-12-05| 512.10
#2005-12-06| 514.02
#2005-12-07| 514.84
#2005-12-08| 513.71
#2005-12-09| 515.28
#2005-12-12| 517.48
#2005-12-13| 518.99
#2005-12-14| 521.73
#2005-12-15| 519.87
#2005-12-16| 518.37
#2005-12-19| 512.59
#2005-12-20| 512.46
#2005-12-21| 514.11
#2005-12-22| 513.35
#2005-12-23| 514.33
#2005-12-26| .
#2005-12-27| 509.09
#2005-12-28| 511.47
#2005-12-29| 509.75
#2005-12-30| 506.31
#2006-01-02| .
#2006-01-03| 509.71
#2006-01-04| 508.09
#2006-01-05| 506.65
#2006-01-06| 509.14
#2006-01-09| 512.27
#2006-01-10| 514.20
#2006-01-11| 516.88
#2006-01-12| 513.45
#2006-01-13| 512.17
#2006-01-16| .
#2006-01-17| 507.96
#2006-01-18| 508.51
#2006-01-19| 510.77
#2006-01-20| 501.36
#2006-01-23| 500.07
#2006-01-24| 504.69
#2006-01-25| 505.16
#2006-01-26| 508.56
#2006-01-27| 509.39
#2006-01-30| 508.51
#2006-01-31| 508.92
#2006-02-01| 508.20
#2006-02-02| 508.90
#2006-02-03| 504.73
#2006-02-06| 502.74
#2006-02-07| 498.77
#2006-02-08| 502.59
#2006-02-09| 501.42
#2006-02-10| 502.90
#2006-02-13| 503.19
#2006-02-14| 511.85
#2006-02-15| 516.68
#2006-02-16| 518.09
#2006-02-17| 515.21
#2006-02-20| .
#2006-02-21| 511.92
#2006-02-22| 515.03
#2006-02-23| 514.65
#2006-02-24| 513.23
#2006-02-27| 519.87
#2006-02-28| 514.61
#2006-03-01| 518.02
#2006-03-02| 515.30
#2006-03-03| 514.17
#2006-03-06| 511.48
#2006-03-07| 510.43
#2006-03-08| 512.21
#2006-03-09| 508.72
#2006-03-10| 513.31
#2006-03-13| 513.89
#2006-03-14| 520.22
#2006-03-15| 521.36
#2006-03-16| 524.44
#2006-03-17| 525.96
#2006-03-20| 526.99
#2006-03-21| 524.99
#2006-03-22| 526.06
#2006-03-23| 526.80
#2006-03-24| 524.72
#2006-03-27| 523.97
#2006-03-28| 523.21
#2006-03-29| 526.08
#2006-03-30| 523.65
#2006-03-31| 521.87
#2006-04-03| 518.87
#2006-04-04| 521.82
#2006-04-05| 525.09
#2006-04-06| 526.71
#2006-04-07| 521.60
#2006-04-10| 518.89
#2006-04-11| 514.88
#2006-04-12| 515.43
#2006-04-13| 516.11
#2006-04-14| .
#2006-04-17| 512.11
#2006-04-18| 519.84
#2006-04-19| 519.28
#2006-04-20| 517.20
#2006-04-21| 511.62
#2006-04-24| 510.42
#2006-04-25| 509.79
#2006-04-26| 512.60
#2006-04-27| 514.42
#2006-04-28| 512.58
#2006-05-01| 513.45
#2006-05-02| 513.20
#2006-05-03| 512.80
#2006-05-04| 513.43
#2006-05-05| 520.64
#2006-05-08| 520.89
#2006-05-09| 521.04
#2006-05-10| 519.51
#2006-05-11| 513.66
#2006-05-12| 506.08
#2006-05-15| 508.47
#2006-05-16| 503.06
#2006-05-17| 496.38
#2006-05-18| 499.17
#2006-05-19| 503.29
#2006-05-22| 499.64
#2006-05-23| 497.23
#2006-05-24| 497.25
#2006-05-25| 504.17
#2006-05-26| 505.34
#2006-05-29| .
#2006-05-30| 496.35
#2006-05-31| 500.78
#2006-06-01| 506.66
#2006-06-02| 505.29
#2006-06-05| 497.44
#2006-06-06| 495.49
#2006-06-07| 495.65
#2006-06-08| 497.52
#2006-06-09| 495.55
#2006-06-12| 488.81
#2006-06-13| 488.06
#2006-06-14| 491.47
#2006-06-15| 500.90
#2006-06-16| 497.76
#2006-06-19| 494.50
#2006-06-20| 494.99
#2006-06-21| 499.91
#2006-06-22| 496.31
#2006-06-23| 494.92
#2006-06-26| 497.97
#2006-06-27| 491.68
#2006-06-28| 492.60
#2006-06-29| 500.98
#2006-06-30| 498.70
#2006-07-03| 498.34
#2006-07-04| .
#2006-07-05| 492.63
#2006-07-06| 492.74
#2006-07-07| 489.41
#2006-07-10| 490.70
#2006-07-11| 491.07
#2006-07-12| 482.44
#2006-07-13| 477.37
#2006-07-14| 471.24
#2006-07-17| 473.17
#2006-07-18| 468.62
#2006-07-19| 479.05
#2006-07-20| 474.76
#2006-07-21| 470.98
#2006-07-24| 480.10
#2006-07-25| 483.85
#2006-07-26| 475.52
#2006-07-27| 470.82
#2006-07-28| 476.05
#2006-07-31| 475.82
#2006-08-01| 471.52
#2006-08-02| 474.11
#2006-08-03| 481.02
#2006-08-04| 482.43
#2006-08-07| 481.15
#2006-08-08| 477.83
#2006-08-09| 471.06
#2006-08-10| 479.99
#2006-08-11| 479.15
#2006-08-14| 481.71
#2006-08-15| 488.54
#2006-08-16| 493.26
#2006-08-17| 496.90
#2006-08-18| 494.72
#2006-08-21| 489.59
#2006-08-22| 488.20
#2006-08-23| 484.73
#2006-08-24| 480.14
#2006-08-25| 478.93
#2006-08-28| 484.44
#2006-08-29| 487.47
#2006-08-30| 488.86
#2006-08-31| 489.58
#2006-09-01| 494.76
#2006-09-04| .
#2006-09-05| 497.66
#2006-09-06| 493.88
#2006-09-07| 492.88
#2006-09-08| 499.35
#2006-09-11| 506.29
#2006-09-12| 515.90
#2006-09-13| 516.78
#2006-09-14| 518.38
#2006-09-15| 518.67
#2006-09-18| 516.68
#2006-09-19| 517.54
#2006-09-20| 521.89
#2006-09-21| 512.02
#2006-09-22| 512.73
#2006-09-25| 516.95
#2006-09-26| 519.58
#2006-09-27| 518.38
#2006-09-28| 520.97
#2006-09-29| 515.35
#2006-10-02| 513.18
#2006-10-03| 520.51
#2006-10-04| 528.36
#2006-10-05| 526.31
#2006-10-06| 519.83
#2006-10-09| 523.78
#2006-10-10| 525.24
#2006-10-11| 525.66
#2006-10-12| 532.54
#2006-10-13| 530.66
#2006-10-16| 529.47
#2006-10-17| 525.45
#2006-10-18| 526.33
#2006-10-19| 525.64
#2006-10-20| 527.57
#2006-10-23| 536.92
#2006-10-24| 536.20
#2006-10-25| 532.98
#2006-10-26| 540.52
#2006-10-27| 534.45
#2006-10-30| 536.11
#2006-10-31| 534.16
#2006-11-01| 525.40
#2006-11-02| 523.64
#2006-11-03| 518.22
#2006-11-06| 523.62
#2006-11-07| 526.03
#2006-11-08| 526.75
#2006-11-09| 521.58
#2006-11-10| 525.36
#2006-11-13| 523.33
#2006-11-14| 532.67
#2006-11-15| 535.48
#2006-11-16| 536.37
#2006-11-17| 534.04
#2006-11-20| 532.44
#2006-11-21| 531.79
#2006-11-22| 534.24
#2006-11-23| .
#2006-11-24| 531.01
#2006-11-27| 523.08
#2006-11-28| 522.98
#2006-11-29| 527.19
#2006-11-30| 525.90
#2006-12-01| 524.26
#2006-12-04| 532.18
#2006-12-05| 535.72
#2006-12-06| 536.67
#2006-12-07| 532.26
#2006-12-08| 532.72
#2006-12-11| 533.63
#2006-12-12| 530.59
#2006-12-13| 533.47
#2006-12-14| 541.33
#2006-12-15| 539.46
#2006-12-18| 536.82
#2006-12-19| 535.15
#2006-12-20| 533.02
#2006-12-21| 531.11
#2006-12-22| 531.47
#2006-12-25| .
#2006-12-26| 531.36
#2006-12-27| 534.62
#2006-12-28| 533.30
#2006-12-29| 531.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 536.28
#2007-01-04| 538.28
#2007-01-05| 533.53
#2007-01-08| 532.84
#2007-01-09| 536.07
#2007-01-10| 538.10
#2007-01-11| 545.18
#2007-01-12| 548.49
#2007-01-15| .
#2007-01-16| 549.90
#2007-01-17| 549.38
#2007-01-18| 552.99
#2007-01-19| 553.81
#2007-01-22| 549.70
#2007-01-23| 549.25
#2007-01-24| 554.59
#2007-01-25| 550.46
#2007-01-26| 547.85
#2007-01-29| 548.54
#2007-01-30| 549.35
#2007-01-31| 555.36
#2007-02-01| 559.60
#2007-02-02| 559.64
#2007-02-05| 559.32
#2007-02-06| 561.78
#2007-02-07| 562.81
#2007-02-08| 563.04
#2007-02-09| 559.78
#2007-02-12| 558.68
#2007-02-13| 562.38
#2007-02-14| 565.11
#2007-02-15| 568.88
#2007-02-16| 567.74
#2007-02-19| .
#2007-02-20| 573.72
#2007-02-21| 571.81
#2007-02-22| 570.04
#2007-02-23| 569.46
#2007-02-26| 567.05
#2007-02-27| 548.25
#2007-02-28| 550.23
#2007-03-01| 546.74
#2007-03-02| 541.95
#2007-03-05| 535.64
#2007-03-06| 542.95
#2007-03-07| 543.35
#2007-03-08| 547.59
#2007-03-09| 547.15
#2007-03-12| 548.22
#2007-03-13| 536.79
#2007-03-14| 536.59
#2007-03-15| 540.82
#2007-03-16| 540.58
#2007-03-19| 545.99
#2007-03-20| 550.16
#2007-03-21| 558.50
#2007-03-22| 558.11
#2007-03-23| 560.40
#2007-03-26| 560.95
#2007-03-27| 556.96
#2007-03-28| 551.68
#2007-03-29| 551.74
#2007-03-30| 552.79
#2007-04-02| 555.09
#2007-04-03| 561.70
#2007-04-04| 561.05
#2007-04-05| 562.88
#2007-04-06| .
#2007-04-09| 564.43
#2007-04-10| 564.49
#2007-04-11| 560.40
#2007-04-12| 562.87
#2007-04-13| 561.95
#2007-04-16| 567.69
#2007-04-17| 569.94
#2007-04-18| 567.42
#2007-04-19| 567.79
#2007-04-20| 574.23
#2007-04-23| 572.26
#2007-04-24| 571.36
#2007-04-25| 575.46
#2007-04-26| 574.68
#2007-04-27| 571.18
#2007-04-30| 562.86
#2007-05-01| 564.11
#2007-05-02| 566.60
#2007-05-03| 566.14
#2007-05-04| 566.12
#2007-05-07| 566.99
#2007-05-08| 565.56
#2007-05-09| 570.59
#2007-05-10| 563.80
#2007-05-11| 563.35
#2007-05-14| 562.61
#2007-05-15| 559.39
#2007-05-16| 562.76
#2007-05-17| 563.54
#2007-05-18| 569.69
#2007-05-21| 567.52
#2007-05-22| 566.22
#2007-05-23| 567.04
#2007-05-24| 566.04
#2007-05-25| 567.91
#2007-05-28| .
#2007-05-29| 569.02
#2007-05-30| 572.49
#2007-05-31| 574.91
#2007-06-01| 581.07
#2007-06-04| 583.93
#2007-06-05| 578.16
#2007-06-06| 574.19
#2007-06-07| 565.18
#2007-06-08| 571.54
#2007-06-11| 569.10
#2007-06-12| 562.10
#2007-06-13| 567.90
#2007-06-14| 568.54
#2007-06-15| 570.84
#2007-06-18| 569.51
#2007-06-19| 567.84
#2007-06-20| 567.46
#2007-06-21| 569.44
#2007-06-22| 564.76
#2007-06-25| 562.87
#2007-06-26| 558.96
#2007-06-27| 565.50
#2007-06-28| 564.90
#2007-06-29| 564.41
#2007-07-02| 567.49
#2007-07-03| 566.68
#2007-07-04| .
#2007-07-05| 567.91
#2007-07-06| 575.38
#2007-07-09| 573.76
#2007-07-10| 562.28
#2007-07-11| 564.35
#2007-07-12| 576.24
#2007-07-13| 577.72
#2007-07-16| 574.39
#2007-07-17| 571.44
#2007-07-18| 570.47
#2007-07-19| 571.33
#2007-07-20| 565.82
#2007-07-23| 563.84
#2007-07-24| 554.51
#2007-07-25| 555.98
#2007-07-26| 542.67
#2007-07-27| 535.13
#2007-07-30| 540.46
#2007-07-31| 534.39
#2007-08-01| 537.56
#2007-08-02| 543.38
#2007-08-03| 528.24
#2007-08-06| 541.61
#2007-08-07| 544.41
#2007-08-08| 553.13
#2007-08-09| 535.61
#2007-08-10| 535.77
#2007-08-13| 536.76
#2007-08-14| 520.60
#2007-08-15| 513.37
#2007-08-16| 514.67
#2007-08-17| 524.28
#2007-08-20| 524.85
#2007-08-21| 529.38
#2007-08-22| 536.01
#2007-08-23| 532.20
#2007-08-24| 540.19
#2007-08-27| 536.16
#2007-08-28| 525.71
#2007-08-29| 541.30
#2007-08-30| 537.28
#2007-08-31| 546.58
#2007-09-03| .
#2007-09-04| 543.74
#2007-09-05| 535.21
#2007-09-06| 535.14
#2007-09-07| 524.26
#2007-09-10| 520.93
#2007-09-11| 530.82
#2007-09-12| 529.22
#2007-09-13| 537.00
#2007-09-14| 538.37
#2007-09-17| 533.89
#2007-09-18| 553.07
#2007-09-19| 553.23
#2007-09-20| 545.75
#2007-09-21| 545.31
#2007-09-24| 543.00
#2007-09-25| 536.70
#2007-09-26| 540.59
#2007-09-27| 541.07
#2007-09-28| 541.02
#2007-10-01| 539.93
#2007-10-02| 544.14
#2007-10-03| 546.50
#2007-10-04| 544.54
#2007-10-05| 554.33
#2007-10-08| 551.35
#2007-10-09| 551.50
#2007-10-10| 553.82
#2007-10-11| 552.19
#2007-10-12| 553.52
#2007-10-15| 546.24
#2007-10-16| 540.99
#2007-10-17| 541.24
#2007-10-18| 537.50
#2007-10-19| 525.41
#2007-10-22| 530.50
#2007-10-23| 531.10
#2007-10-24| 529.46
#2007-10-25| 530.68
#2007-10-26| 538.10
#2007-10-29| 540.31
#2007-10-30| 540.05
#2007-10-31| 543.41
#2007-11-01| 528.28
#2007-11-02| 528.15
#2007-11-05| 520.72
#2007-11-06| 524.49
#2007-11-07| 516.16
#2007-11-08| 514.89
#2007-11-09| 503.10
#2007-11-12| 505.14
#2007-11-13| 521.50
#2007-11-14| 515.26
#2007-11-15| 511.09
#2007-11-16| 512.09
#2007-11-19| 500.15
#2007-11-20| 500.09
#2007-11-21| 495.48
#2007-11-22| .
#2007-11-23| 504.66
#2007-11-26| 494.49
#2007-11-27| 500.68
#2007-11-28| 516.61
#2007-11-29| 512.89
#2007-11-30| 517.98
#2007-12-03| 515.71
#2007-12-04| 517.59
#2007-12-05| 521.52
#2007-12-06| 524.49
#2007-12-07| 527.18
#2007-12-10| 528.29
#2007-12-11| 513.64
#2007-12-12| 512.91
#2007-12-13| 509.02
#2007-12-14| 499.63
#2007-12-17| 497.21
#2007-12-18| 502.50
#2007-12-19| 498.62
#2007-12-20| 498.40
#2007-12-21| 505.88
#2007-12-24| 511.77
#2007-12-25| .
#2007-12-26| 507.75
#2007-12-27| 502.40
#2007-12-28| 503.61
#2007-12-31| 501.02
#2008-01-01| .
#2008-01-02| 491.70
#2008-01-03| 482.78
#2008-01-04| 470.25
#2008-01-07| 474.19
#2008-01-08| 465.30
#2008-01-09| 469.40
#2008-01-10| 476.68
#2008-01-11| 465.07
#2008-01-14| 466.12
#2008-01-15| 457.67
#2008-01-16| 466.63
#2008-01-17| 463.75
#2008-01-18| 465.10
#2008-01-21| .
#2008-01-22| 477.02
#2008-01-23| 492.39
#2008-01-24| 485.80
#2008-01-25| 474.81
#2008-01-28| 483.89
#2008-01-29| 488.59
#2008-01-30| 484.78
#2008-01-31| 502.18
#2008-02-01| 508.04
#2008-02-04| 497.43
#2008-02-05| 483.03
#2008-02-06| 476.32
#2008-02-07| 487.37
#2008-02-08| 484.12
#2008-02-11| 491.94
#2008-02-12| 491.70
#2008-02-13| 494.67
#2008-02-14| 483.98
#2008-02-15| 482.89
#2008-02-18| .
#2008-02-19| 479.39
#2008-02-20| 485.88
#2008-02-21| 478.91
#2008-02-22| 484.25
#2008-02-25| 490.48
#2008-02-26| 497.36
#2008-02-27| 496.37
#2008-02-28| 486.96
#2008-02-29| 473.05
#2008-03-03| 474.50
#2008-03-04| 476.29
#2008-03-05| 474.48
#2008-03-06| 462.19
#2008-03-07| 459.92
#2008-03-10| 452.94
#2008-03-11| 467.20
#2008-03-12| 463.76
#2008-03-13| 465.02
#2008-03-14| 457.46
#2008-03-17| 450.94
#2008-03-18| 470.03
#2008-03-19| 465.69
#2008-03-20| 483.43
#2008-03-21| .
#2008-03-24| 496.48
#2008-03-25| 493.16
#2008-03-26| 488.29
#2008-03-27| 482.39
#2008-03-28| 473.54
#2008-03-31| 478.63
#2008-04-01| 497.39
#2008-04-02| 496.35
#2008-04-03| 494.83
#2008-04-04| 494.59
#2008-04-07| 492.19
#2008-04-08| 490.40
#2008-04-09| 483.09
#2008-04-10| 488.36
#2008-04-11| 480.43
#2008-04-14| 479.76
#2008-04-15| 483.73
#2008-04-16| 489.65
#2008-04-17| 490.02
#2008-04-18| 497.44
#2008-04-21| 494.88
#2008-04-22| 488.39
#2008-04-23| 492.22
#2008-04-24| 498.53
#2008-04-25| 506.02
#2008-04-28| 506.11
#2008-04-29| 509.96
#2008-04-30| 503.08
#2008-05-01| 514.26
#2008-05-02| 511.77
#2008-05-05| 506.37
#2008-05-06| 506.62
#2008-05-07| 501.93
#2008-05-08| 498.26
#2008-05-09| 497.92
#2008-05-12| 507.82
#2008-05-13| 506.00
#2008-05-14| 512.55
#2008-05-15| 518.10
#2008-05-16| 514.21
#2008-05-19| 510.70
#2008-05-20| 504.38
#2008-05-21| 494.33
#2008-05-22| 498.39
#2008-05-23| 493.37
#2008-05-26| .
#2008-05-27| 498.77
#2008-05-28| 503.05
#2008-05-29| 508.94
#2008-05-30| 506.20
#2008-06-02| 501.27
#2008-06-03| 503.78
#2008-06-04| 505.62
#2008-06-05| 516.12
#2008-06-06| 498.63
#2008-06-09| 497.52
#2008-06-10| 498.57
#2008-06-11| 486.99
#2008-06-12| 492.38
#2008-06-13| 502.49
#2008-06-16| 504.23
#2008-06-17| 497.96
#2008-06-18| 489.33
#2008-06-19| 495.64
#2008-06-20| 483.98
#2008-06-23| 476.95
#2008-06-24| 477.30
#2008-06-25| 484.36
#2008-06-26| 470.53
#2008-06-27| 469.58
#2008-06-30| 463.94
#2008-07-01| 467.51
#2008-07-02| 460.83
#2008-07-03| 461.45
#2008-07-04| .
#2008-07-07| 462.24
#2008-07-08| 474.01
#2008-07-09| 463.55
#2008-07-10| 456.96
#2008-07-11| 450.14
#2008-07-14| 447.67
#2008-07-15| 445.52
#2008-07-16| 461.67
#2008-07-17| 467.91
#2008-07-18| 463.06
#2008-07-21| 458.62
#2008-07-22| 469.71
#2008-07-23| 471.81
#2008-07-24| 462.36
#2008-07-25| 459.87
#2008-07-28| 451.41
#2008-07-29| 465.18
#2008-07-30| 466.71
#2008-07-31| 463.64
#2008-08-01| 460.26
#2008-08-04| 462.59
#2008-08-05| 481.10
#2008-08-06| 479.74
#2008-08-07| 469.02
#2008-08-08| 486.78
#2008-08-11| 498.34
#2008-08-12| 495.94
#2008-08-13| 487.92
#2008-08-14| 494.91
#2008-08-15| 501.45
#2008-08-18| 494.88
#2008-08-19| 485.70
#2008-08-20| 484.95
#2008-08-21| 487.55
#2008-08-22| 496.35
#2008-08-25| 486.17
#2008-08-26| 488.83
#2008-08-27| 490.76
#2008-08-28| 498.36
#2008-08-29| 493.61
#2008-09-01| .
#2008-09-02| 501.39
#2008-09-03| 505.98
#2008-09-04| 495.09
#2008-09-05| 496.94
#2008-09-08| 513.10
#2008-09-09| 501.07
#2008-09-10| 504.43
#2008-09-11| 510.96
#2008-09-12| 504.72
#2008-09-15| 493.63
#2008-09-16| 496.57
#2008-09-17| 472.32
#2008-09-18| 488.62
#2008-09-19| 489.15
#2008-09-22| 469.15
#2008-09-23| 464.23
#2008-09-24| 463.25
#2008-09-25| 472.20
#2008-09-26| 477.21
#2008-09-29| 450.64
#2008-09-30| 462.75
#2008-10-01| 457.70
#2008-10-02| 443.63
#2008-10-03| 436.36
#2008-10-06| 421.95
#2008-10-07| 400.72
#2008-10-08| 397.94
#2008-10-09| 373.82
#2008-10-10| 369.25
#2008-10-13| 397.48
#2008-10-14| 386.96
#2008-10-15| 356.30
#2008-10-16| 374.74
#2008-10-17| 374.42
#2008-10-20| 382.99
#2008-10-21| 376.64
#2008-10-22| 361.01
#2008-10-23| 358.24
#2008-10-24| 346.53
#2008-10-27| 336.66
#2008-10-28| 375.69
#2008-10-29| 374.86
#2008-10-30| 383.95
#2008-10-31| 395.08
#2008-11-03| 387.58
#2008-11-04| 397.83
#2008-11-05| 380.56
#2008-11-06| 369.28
#2008-11-07| 375.67
#2008-11-10| 371.27
#2008-11-11| 363.83
#2008-11-12| 346.17
#2008-11-13| 368.12
#2008-11-14| 349.00
#2008-11-17| 340.92
#2008-11-18| 342.54
#2008-11-19| 325.32
#2008-11-20| 313.56
#2008-11-21| 325.93
#2008-11-24| 345.15
#2008-11-25| 352.24
#2008-11-26| 365.94
#2008-11-27| .
#2008-11-28| 364.45
#2008-12-01| 338.29
#2008-12-02| 347.56
#2008-12-03| 358.35
#2008-12-04| 361.83
#2008-12-05| 377.94
#2008-12-08| 382.69
#2008-12-09| 372.28
#2008-12-10| 377.98
#2008-12-11| 370.23
#2008-12-12| 371.99
#2008-12-15| 367.02
#2008-12-16| 380.74
#2008-12-17| 381.96
#2008-12-18| 381.14
#2008-12-19| 378.82
#2008-12-22| 370.80
#2008-12-23| 365.86
#2008-12-24| 368.31
#2008-12-25| .
#2008-12-26| 367.89
#2008-12-29| 365.75
#2008-12-30| 372.98
#2008-12-31| 378.85
#2009-01-01| .
#2009-01-02| 389.60
#2009-01-05| 392.08
#2009-01-06| 393.45
#2009-01-07| 387.57
#2009-01-08| 383.61
#2009-01-09| 373.94
#2009-01-12| 368.12
#2009-01-13| 369.73
#2009-01-14| 360.75
#2009-01-15| 369.12
#2009-01-16| 373.68
#2009-01-19| .
#2009-01-20| 358.91
#2009-01-21| 362.81
#2009-01-22| 362.58
#2009-01-23| 361.24
#2009-01-26| 365.16
#2009-01-27| 364.75
#2009-01-28| 372.40
#2009-01-29| 362.37
#2009-01-30| 354.14
#2009-02-02| 354.13
#2009-02-03| 363.22
#2009-02-04| 355.20
#2009-02-05| 365.21
#2009-02-06| 374.87
#2009-02-09| 373.06
#2009-02-10| 359.13
#2009-02-11| 360.71
#2009-02-12| 361.36
#2009-02-13| 354.31
#2009-02-16| .
#2009-02-17| 348.64
#2009-02-18| 351.07
#2009-02-19| 354.30
#2009-02-20| 352.21
#2009-02-23| 341.62
#2009-02-24| 351.26
#2009-02-25| 347.44
#2009-02-26| 340.78
#2009-02-27| 343.58
#2009-03-02| 332.34
#2009-03-03| 326.78
#2009-03-04| 334.07
#2009-03-05| 327.64
#2009-03-06| 323.76
#2009-03-09| 319.70
#2009-03-10| 337.64
#2009-03-11| 336.15
#2009-03-12| 347.01
#2009-03-13| 351.25
#2009-03-16| 345.71
#2009-03-17| 359.03
#2009-03-18| 364.86
#2009-03-19| 363.26
#2009-03-20| 358.61
#2009-03-23| 376.78
#2009-03-24| 373.91
#2009-03-25| 378.20
#2009-03-26| 388.60
#2009-03-27| 383.81
#2009-03-30| 376.51
#2009-03-31| 378.27
#2009-04-01| 381.23
#2009-04-02| 393.50
#2009-04-03| 394.43
#2009-04-06| 391.31
#2009-04-07| 381.62
#2009-04-08| 391.50
#2009-04-09| 398.83
#2009-04-10| .
#2009-04-13| 399.49
#2009-04-14| 393.86
#2009-04-15| 392.89
#2009-04-16| 401.44
#2009-04-17| 403.22
#2009-04-20| 392.04
#2009-04-21| 398.82
#2009-04-22| 400.20
#2009-04-23| 398.81
#2009-04-24| 403.21
#2009-04-27| 401.09
#2009-04-28| 402.23
#2009-04-29| 407.27
#2009-04-30| 411.10
#2009-05-01| 406.42
#2009-05-04| 413.83
#2009-05-05| 414.19
#2009-05-06| 410.37
#2009-05-07| 406.91
#2009-05-08| 408.19
#2009-05-11| 406.61
#2009-05-12| 405.93
#2009-05-13| 395.17
#2009-05-14| 395.51
#2009-05-15| 390.81
#2009-05-18| 403.57
#2009-05-19| 403.63
#2009-05-20| 399.69
#2009-05-21| 393.20
#2009-05-22| 394.03
#2009-05-25| .
#2009-05-26| 404.67
#2009-05-27| 396.97
#2009-05-28| 395.86
#2009-05-29| 400.06
#2009-06-01| 416.24
#2009-06-02| 417.82
#2009-06-03| 415.27
#2009-06-04| 412.11
#2009-06-05| 411.59
#2009-06-08| 412.81
#2009-06-09| 414.42
#2009-06-10| 410.79
#2009-06-11| 406.70
#2009-06-12| 409.14
#2009-06-15| 401.17
#2009-06-16| 395.00
#2009-06-17| 399.82
#2009-06-18| 399.93
#2009-06-19| 402.23
#2009-06-22| 396.25
#2009-06-23| 391.55
#2009-06-24| 393.67
#2009-06-25| 403.37
#2009-06-26| 402.90
#2009-06-29| 404.37
#2009-06-30| 402.65
#2009-07-01| 401.85
#2009-07-02| 390.13
#2009-07-03| .
#2009-07-06| 392.12
#2009-07-07| 386.04
#2009-07-08| 392.08
#2009-07-09| 391.26
#2009-07-10| 388.80
#2009-07-13| 395.97
#2009-07-14| 399.84
#2009-07-15| 408.14
#2009-07-16| 410.90
#2009-07-17| 412.83
#2009-07-20| 417.98
#2009-07-21| 417.54
#2009-07-22| 420.87
#2009-07-23| 426.57
#2009-07-24| 427.23
#2009-07-27| 424.80
#2009-07-28| 426.08
#2009-07-29| 427.70
#2009-07-30| 431.22
#2009-07-31| 430.96
#2009-08-03| 436.21
#2009-08-04| 433.84
#2009-08-05| 432.21
#2009-08-06| 434.34
#2009-08-07| 443.29
#2009-08-10| 440.09
#2009-08-11| 438.17
#2009-08-12| 441.99
#2009-08-13| 445.18
#2009-08-14| 440.01
#2009-08-17| 429.58
#2009-08-18| 433.69
#2009-08-19| 436.70
#2009-08-20| 438.07
#2009-08-21| 444.80
#2009-08-24| 441.81
#2009-08-25| 447.99
#2009-08-26| 450.60
#2009-08-27| 451.07
#2009-08-28| 450.97
#2009-08-31| 447.00
#2009-09-01| 441.35
#2009-09-02| 439.45
#2009-09-03| 447.02
#2009-09-04| 449.81
#2009-09-07| .
#2009-09-08| 452.39
#2009-09-09| 455.18
#2009-09-10| 457.12
#2009-09-11| 454.65
#2009-09-14| 455.92
#2009-09-15| 454.26
#2009-09-16| 460.84
#2009-09-17| 459.86
#2009-09-18| 461.70
#2009-09-21| 464.59
#2009-09-22| 464.29
#2009-09-23| 459.61
#2009-09-24| 455.87
#2009-09-25| 451.14
#2009-09-28| 455.92
#2009-09-29| 458.69
#2009-09-30| 457.84
#2009-10-01| 452.14
#2009-10-02| 448.57
#2009-10-05| 452.69
#2009-10-06| 459.75
#2009-10-07| 462.64
#2009-10-08| 468.45
#2009-10-09| 470.09
#2009-10-12| 469.92
#2009-10-13| 472.41
#2009-10-14| 478.91
#2009-10-15| 481.37
#2009-10-16| 480.57
#2009-10-19| 485.22
#2009-10-20| 481.03
#2009-10-21| 472.80
#2009-10-22| 477.49
#2009-10-23| 477.33
#2009-10-26| 475.63
#2009-10-27| 469.72
#2009-10-28| 460.60
#2009-10-29| 469.82
#2009-10-30| 458.85
#2009-11-02| 463.73
#2009-11-03| 463.49
#2009-11-04| 465.09
#2009-11-05| 464.51
#2009-11-06| 468.88
#2009-11-09| 477.40
#2009-11-10| 477.05
#2009-11-11| 477.80
#2009-11-12| 475.11
#2009-11-13| 478.97
#2009-11-16| 482.94
#2009-11-17| 479.53
#2009-11-18| 480.20
#2009-11-19| 477.34
#2009-11-20| 476.56
#2009-11-23| 480.63
#2009-11-24| 480.62
#2009-11-25| 484.46
#2009-11-26| .
#2009-11-27| 479.04
#2009-11-30| 478.09
#2009-12-01| 484.15
#2009-12-02| 484.66
#2009-12-03| 478.64
#2009-12-04| 479.56
#2009-12-07| 480.42
#2009-12-08| 474.76
#2009-12-09| 474.35
#2009-12-10| 479.99
#2009-12-11| 484.88
#2009-12-14| 487.21
#2009-12-15| 483.52
#2009-12-16| 481.74
#2009-12-17| 476.92
#2009-12-18| 476.84
#2009-12-21| 483.95
#2009-12-22| 485.77
#2009-12-23| 488.38
#2009-12-24| 489.16
#2009-12-25| .
#2009-12-28| 491.32
#2009-12-29| 491.65
#2009-12-30| 490.43
#2009-12-31| 484.96
#2010-01-01| .
#2010-01-04| 488.07
#2010-01-05| 487.67
#2010-01-06| 488.22
#2010-01-07| 491.82
#2010-01-08| 491.41
#2010-01-11| 490.92
#2010-01-12| 488.19
#2010-01-13| 491.76
#2010-01-14| 489.13
#2010-01-15| 486.41
#2010-01-18| .
#2010-01-19| 490.66
#2010-01-20| 486.49
#2010-01-21| 482.55
#2010-01-22| 477.12
#2010-01-25| 477.67
#2010-01-26| 479.49
#2010-01-27| 479.95
#2010-01-28| 477.08
#2010-01-29| 476.46
#2010-02-01| 479.10
#2010-02-02| 484.23
#2010-02-03| 480.72
#2010-02-04| 469.04
#2010-02-05| 469.95
#2010-02-08| 469.63
#2010-02-09| 473.65
#2010-02-10| 472.26
#2010-02-11| 476.21
#2010-02-12| 475.81
#2010-02-15| .
#2010-02-16| 483.50
#2010-02-17| 488.10
#2010-02-18| 489.69
#2010-02-19| 490.94
#2010-02-22| 490.90
#2010-02-23| 488.26
#2010-02-24| 494.64
#2010-02-25| 496.32
#2010-02-26| 495.60
#2010-03-01| 501.81
#2010-03-02| 500.21
#2010-03-03| 499.48
#2010-03-04| 504.14
#2010-03-05| 509.28
#2010-03-08| 509.56
#2010-03-09| 507.74
#2010-03-10| 509.08
#2010-03-11| 511.03
#2010-03-12| 513.86
#2010-03-15| 517.28
#2010-03-16| 520.88
#2010-03-17| 522.21
#2010-03-18| 522.60
#2010-03-19| 519.45
#2010-03-22| 524.98
#2010-03-23| 527.32
#2010-03-24| 521.77
#2010-03-25| 526.23
#2010-03-26| 527.98
#2010-03-29| 529.44
#2010-03-30| 530.29
#2010-03-31| 526.08
#2010-04-01| 528.06
#2010-04-02| .
#2010-04-05| 533.10
#2010-04-06| 534.42
#2010-04-07| 532.54
#2010-04-08| 535.26
#2010-04-09| 537.62
#2010-04-12| 537.29
#2010-04-13| 540.18
#2010-04-14| 545.08
#2010-04-15| 545.13
#2010-04-16| 540.01
#2010-04-19| 540.22
#2010-04-20| 542.94
#2010-04-21| 545.72
#2010-04-22| 552.07
#2010-04-23| 554.08
#2010-04-26| 553.68
#2010-04-27| 540.21
#2010-04-28| 539.09
#2010-04-29| 543.85
#2010-04-30| 534.47
#2010-05-03| 540.97
#2010-05-04| 531.29
#2010-05-05| 531.50
#2010-05-06| 514.85
#2010-05-07| 505.94
#2010-05-10| 526.38
#2010-05-11| 527.31
#2010-05-12| 534.53
#2010-05-13| 525.89
#2010-05-14| 518.67
#2010-05-17| 522.31
#2010-05-18| 515.28
#2010-05-19| 511.94
#2010-05-20| 495.31
#2010-05-21| 502.15
#2010-05-24| 499.23
#2010-05-25| 501.29
#2010-05-26| 495.82
#2010-05-27| 508.91
#2010-05-28| 505.63
#2010-05-31| .
#2010-06-01| 500.22
#2010-06-02| 508.77
#2010-06-03| 510.23
#2010-06-04| 492.12
#2010-06-07| 483.66
#2010-06-08| 486.18
#2010-06-09| 486.41
#2010-06-10| 497.63
#2010-06-11| 497.23
#2010-06-14| 498.72
#2010-06-15| 504.96
#2010-06-16| 500.32
#2010-06-17| 498.26
#2010-06-18| 497.89
#2010-06-21| 491.37
#2010-06-22| 482.72
#2010-06-23| 483.18
#2010-06-24| 472.75
#2010-06-25| 471.51
#2010-06-28| 470.77
#2010-06-29| 456.38
#2010-06-30| 452.56
#2010-07-01| 455.20
#2010-07-02| 451.32
#2010-07-05| .
#2010-07-06| 450.56
#2010-07-07| 459.48
#2010-07-08| 461.65
#2010-07-09| 465.04
#2010-07-12| 464.79
#2010-07-13| 473.68
#2010-07-14| 472.44
#2010-07-15| 474.68
#2010-07-16| 461.75
#2010-07-19| 463.24
#2010-07-20| 471.75
#2010-07-21| 464.61
#2010-07-22| 472.01
#2010-07-23| 478.81
#2010-07-26| 483.19
#2010-07-27| 477.17
#2010-07-28| 474.51
#2010-07-29| 471.43
#2010-07-30| 474.29
#2010-08-02| 482.01
#2010-08-03| 474.94
#2010-08-04| 479.01
#2010-08-05| 478.22
#2010-08-06| 476.64
#2010-08-09| 480.63
#2010-08-10| 476.87
#2010-08-11| 466.48
#2010-08-12| 466.44
#2010-08-13| 462.34
#2010-08-16| 461.98
#2010-08-17| 467.56
#2010-08-18| 471.65
#2010-08-19| 465.78
#2010-08-20| 466.15
#2010-08-23| 464.82
#2010-08-24| 459.73
#2010-08-25| 464.72
#2010-08-26| 460.25
#2010-08-27| 463.34
#2010-08-30| 456.12
#2010-08-31| 453.92
#2010-09-01| 467.97
#2010-09-02| 475.80
#2010-09-03| 480.88
#2010-09-06| .
#2010-09-07| 475.09
#2010-09-08| 478.42
#2010-09-09| 479.20
#2010-09-10| 482.13
#2010-09-13| 486.46
#2010-09-14| 490.86
#2010-09-15| 492.92
#2010-09-16| 494.13
#2010-09-17| 494.66
#2010-09-20| 502.35
#2010-09-21| 501.08
#2010-09-22| 502.43
#2010-09-23| 501.56
#2010-09-24| 513.51
#2010-09-27| 509.83
#2010-09-28| 516.49
#2010-09-29| 514.69
#2010-09-30| 513.70
#2010-10-01| 512.69
#2010-10-04| 510.16
#2010-10-05| 517.97
#2010-10-06| 517.09
#2010-10-07| 517.53
#2010-10-08| 518.35
#2010-10-11| 519.15
#2010-10-12| 518.86
#2010-10-13| 519.62
#2010-10-14| 515.33
#2010-10-15| 519.53
#2010-10-18| 519.02
#2010-10-19| 510.20
#2010-10-20| 514.47
#2010-10-21| 520.44
#2010-10-22| 522.87
#2010-10-25| 524.10
#2010-10-26| 526.02
#2010-10-27| 523.53
#2010-10-28| 524.39
#2010-10-29| 524.10
#2010-11-01| 523.44
#2010-11-02| 529.76
#2010-11-03| 531.54
#2010-11-04| 539.95
#2010-11-05| 541.14
#2010-11-08| 540.08
#2010-11-09| 536.32
#2010-11-10| 539.37
#2010-11-11| 539.27
#2010-11-12| 532.62
#2010-11-15| 529.75
#2010-11-16| 526.92
#2010-11-17| 530.07
#2010-11-18| 534.37
#2010-11-19| 538.27
#2010-11-22| 542.26
#2010-11-23| 538.62
#2010-11-24| 548.72
#2010-11-25| .
#2010-11-26| 545.93
#2010-11-29| 544.37
#2010-11-30| 543.54
#2010-12-01| 551.87
#2010-12-02| 557.49
#2010-12-03| 556.94
#2010-12-06| 556.21
#2010-12-07| 557.79
#2010-12-08| 558.26
#2010-12-09| 559.00
#2010-12-10| 560.71
#2010-12-13| 558.21
#2010-12-14| 558.45
#2010-12-15| 558.02
#2010-12-16| 564.41
#2010-12-17| 563.01
#2010-12-20| 563.72
#2010-12-21| 564.15
#2010-12-22| 565.36
#2010-12-23| 565.63
#2010-12-24| .
#2010-12-27| 564.62
#2010-12-28| 564.53
#2010-12-29| 566.86
#2010-12-30| 567.39
#2010-12-31| 564.81
#2011-01-03| 569.75
#2011-01-04| 564.88
#2011-01-05| 565.20
#2011-01-06| 559.37
#2011-01-07| 557.72
#2011-01-10| 558.35
#2011-01-11| 560.01
#2011-01-12| 562.60
#2011-01-13| 563.42
#2011-01-14| 566.16
#2011-01-17| .
#2011-01-18| 567.80
#2011-01-19| 562.09
#2011-01-20| 567.64
#2011-01-21| 565.74
#2011-01-24| 567.36
#2011-01-25| 569.79
#2011-01-26| 571.13
#2011-01-27| 576.22
#2011-01-28| 562.58
#2011-01-31| 561.39
#2011-02-01| 568.50
#2011-02-02| 562.58
#2011-02-03| 567.59
#2011-02-04| 572.04
#2011-02-07| 572.98
#2011-02-08| 578.86
#2011-02-09| 580.13
#2011-02-10| 582.24
#2011-02-11| 586.42
#2011-02-14| 583.76
#2011-02-15| 584.68
#2011-02-16| 587.21
#2011-02-17| 588.85
#2011-02-18| 591.12
#2011-02-21| .
#2011-02-22| 579.25
#2011-02-23| 569.46
#2011-02-24| 570.64
#2011-02-25| 574.21
#2011-02-28| 576.96
#2011-03-01| 570.10
#2011-03-02| 570.76
#2011-03-03| 577.17
#2011-03-04| 574.36
#2011-03-07| 568.39
#2011-03-08| 571.53
#2011-03-09| 575.91
#2011-03-10| 570.92
#2011-03-11| 572.75
#2011-03-14| 567.86
#2011-03-15| 564.65
#2011-03-16| 557.62
#2011-03-17| 558.46
#2011-03-18| 560.83
#2011-03-21| 567.25
#2011-03-22| 563.87
#2011-03-23| 566.25
#2011-03-24| 574.75
#2011-03-25| 574.23
#2011-03-28| 568.86
#2011-03-29| 574.87
#2011-03-30| 580.32
#2011-03-31| 577.78
#2011-04-01| 583.23
#2011-04-04| 583.26
#2011-04-05| 588.93
#2011-04-06| 590.03
#2011-04-07| 591.84
#2011-04-08| 588.69
#2011-04-11| 589.11
#2011-04-12| 588.39
#2011-04-13| 589.06
#2011-04-14| 589.43
#2011-04-15| 592.42
#2011-04-18| 588.19
#2011-04-19| 590.05
#2011-04-20| 597.76
#2011-04-21| 599.10
#2011-04-22| .
#2011-04-25| 598.24
#2011-04-26| 599.84
#2011-04-27| 608.41
#2011-04-28| 606.99
#2011-04-29| 605.80
#2011-05-02| 606.54
#2011-05-03| 605.84
#2011-05-04| 603.76
#2011-05-05| 603.02
#2011-05-06| 602.64
#2011-05-09| 607.26
#2011-05-10| 613.60
#2011-05-11| 613.41
#2011-05-12| 620.20
#2011-05-13| 617.10
#2011-05-16| 610.87
#2011-05-17| 609.96
#2011-05-18| 612.08
#2011-05-19| 611.82
#2011-05-20| 605.98
#2011-05-23| 602.74
#2011-05-24| 599.42
#2011-05-25| 598.99
#2011-05-26| 601.84
#2011-05-27| 602.88
#2011-05-30| .
#2011-05-31| 606.37
#2011-06-01| 594.74
#2011-06-02| 591.10
#2011-06-03| 584.65
#2011-06-06| 578.60
#2011-06-07| 580.62
#2011-06-08| 578.87
#2011-06-09| 582.45
#2011-06-10| 572.91
#2011-06-13| 573.61
#2011-06-14| 582.96
#2011-06-15| 573.89
#2011-06-16| 575.87
#2011-06-17| 578.78
#2011-06-20| 584.33
#2011-06-21| 592.46
#2011-06-22| 587.07
#2011-06-23| 590.42
#2011-06-24| 581.63
#2011-06-27| 585.04
#2011-06-28| 591.85
#2011-06-29| 594.45
#2011-06-30| 599.98
#2011-07-01| 608.45
#2011-07-04| .
#2011-07-05| 609.18
#2011-07-06| 611.60
#2011-07-07| 622.45
#2011-07-08| 618.61
#2011-07-11| 609.96
#2011-07-12| 609.27
#2011-07-13| 611.56
#2011-07-14| 606.58
#2011-07-15| 607.34
#2011-07-18| 602.93
#2011-07-19| 613.52
#2011-07-20| 610.61
#2011-07-21| 611.81
#2011-07-22| 612.81
#2011-07-25| 608.25
#2011-07-26| 607.99
#2011-07-27| 599.43
#2011-07-28| 597.50
#2011-07-29| 595.77
#2011-08-01| 591.87
#2011-08-02| 574.85
#2011-08-03| 576.72
#2011-08-04| 553.74
#2011-08-05| 553.17
#2011-08-08| 520.90
#2011-08-09| 545.36
#2011-08-10| 523.69
#2011-08-11| 542.97
#2011-08-12| 547.79
#2011-08-15| 553.71
#2011-08-16| 557.27
#2011-08-17| 554.96
#2011-08-18| 537.01
#2011-08-19| 532.30
#2011-08-22| 534.42
#2011-08-23| 551.91
#2011-08-24| 556.85
#2011-08-25| 548.18
#2011-08-26| 557.92
#2011-08-29| 570.98
#2011-08-30| 572.07
#2011-08-31| 574.60
#2011-09-01| 569.37
#2011-09-02| 556.82
#2011-09-05| .
#2011-09-06| 557.37
#2011-09-07| 571.72
#2011-09-08| 567.37
#2011-09-09| 554.86
#2011-09-12| 561.51
#2011-09-13| 565.05
#2011-09-14| 573.92
#2011-09-15| 582.19
#2011-09-16| 588.51
#2011-09-19| 586.62
#2011-09-20| 582.83
#2011-09-21| 570.04
#2011-09-22| 555.78
#2011-09-23| 560.75
#2011-09-26| 573.34
#2011-09-27| 572.70
#2011-09-28| 566.76
#2011-09-29| 563.06
#2011-09-30| 552.77
#2011-10-03| 540.58
#2011-10-04| 551.38
#2011-10-05| 557.31
#2011-10-06| 565.22
#2011-10-07| 567.80
#2011-10-10| 582.22
#2011-10-11| 583.36
#2011-10-12| 586.99
#2011-10-13| 584.89
#2011-10-14| 593.48
#2011-10-17| 586.90
#2011-10-18| 597.11
#2011-10-19| 592.60
#2011-10-20| 594.85
#2011-10-21| 605.03
#2011-10-24| 609.59
#2011-10-25| 598.83
#2011-10-26| 595.78
#2011-10-27| 611.35
#2011-10-28| 608.58
#2011-10-31| 599.81
#2011-11-01| 590.93
#2011-11-02| 598.57
#2011-11-03| 605.66
#2011-11-04| 604.37
#2011-11-07| 607.93
#2011-11-08| 614.68
#2011-11-09| 597.95
#2011-11-10| 599.79
#2011-11-11| 613.10
#2011-11-14| 610.14
#2011-11-15| 608.31
#2011-11-16| 598.36
#2011-11-17| 591.68
#2011-11-18| 590.72
#2011-11-21| 581.37
#2011-11-22| 580.84
#2011-11-23| 573.45
#2011-11-24| .
#2011-11-25| 571.12
#2011-11-28| 585.10
#2011-11-29| 589.16
#2011-11-30| 601.38
#2011-12-01| 602.85
#2011-12-02| 602.75
#2011-12-05| 609.73
#2011-12-06| 609.20
#2011-12-07| 611.63
#2011-12-08| 603.04
#2011-12-09| 609.42
#2011-12-12| 605.86
#2011-12-13| 595.27
#2011-12-14| 590.41
#2011-12-15| 592.56
#2011-12-16| 595.52
#2011-12-19| 587.94
#2011-12-20| 605.01
#2011-12-21| 605.01
#2011-12-22| 606.09
#2011-12-23| 611.04
#2011-12-26| .
#2011-12-27| 610.59
#2011-12-28| 605.77
#2011-12-29| 609.24
#2011-12-30| 605.61
#2012-01-02| .
#2012-01-03| 610.19
#2012-01-04| 609.44
#2012-01-05| 609.88
#2012-01-06| 610.13
#2012-01-09| 609.93
#2012-01-10| 612.34
#2012-01-11| 613.02
#2012-01-12| 612.79
#2012-01-13| 611.70
#2012-01-16| .
#2012-01-17| 616.71
#2012-01-18| 624.54
#2012-01-19| 630.76
#2012-01-20| 627.28
#2012-01-23| 627.16
#2012-01-24| 629.97
#2012-01-25| 632.71
#2012-01-26| 630.81
#2012-01-27| 631.14
#2012-01-30| 629.25
#2012-01-31| 628.98
#2012-02-01| 631.05
#2012-02-02| 632.76
#2012-02-03| 639.20
#2012-02-06| 637.26
#2012-02-07| 638.25
#2012-02-08| 638.54
#2012-02-09| 640.92
#2012-02-10| 638.95
#2012-02-13| 641.23
#2012-02-14| 643.65
#2012-02-15| 639.17
#2012-02-16| 643.22
#2012-02-17| 648.46
#2012-02-20| .
#2012-02-21| 642.93
#2012-02-22| 638.81
#2012-02-23| 641.48
#2012-02-24| 642.72
#2012-02-27| 644.13
#2012-02-28| 648.81
#2012-02-29| 646.96
#2012-03-01| 649.98
#2012-03-02| 648.44
#2012-03-05| 650.84
#2012-03-06| 645.12
#2012-03-07| 651.96
#2012-03-08| 658.75
#2012-03-09| 663.05
#2012-03-12| 663.68
#2012-03-13| 668.82
#2012-03-14| 669.75
#2012-03-15| 671.09
#2012-03-16| 669.59
#2012-03-19| 669.48
#2012-03-20| 671.68
#2012-03-21| 673.83
#2012-03-22| 673.37
#2012-03-23| 674.49
#2012-03-26| 684.81
#2012-03-27| 683.73
#2012-03-28| 679.02
#2012-03-29| 676.48
#2012-03-30| 677.09
#2012-04-02| 679.38
#2012-04-03| 677.18
#2012-04-04| 671.34
#2012-04-05| 674.04
#2012-04-06| .
#2012-04-09| 668.91
#2012-04-10| 656.43
#2012-04-11| 663.37
#2012-04-12| 670.48
#2012-04-13| 667.07
#2012-04-16| 669.25
#2012-04-17| 679.20
#2012-04-18| 679.93
#2012-04-19| 680.35
#2012-04-20| 682.77
#2012-04-23| 671.38
#2012-04-24| 665.90
#2012-04-25| 673.32
#2012-04-26| 681.16
#2012-04-27| 692.97
#2012-04-30| 689.45
#2012-05-01| 690.44
#2012-05-02| 694.72
#2012-05-03| 690.44
#2012-05-04| 680.19
#2012-05-07| 679.84
#2012-05-08| 675.45
#2012-05-09| 674.02
#2012-05-10| 678.28
#2012-05-11| 676.69
#2012-05-14| 668.72
#2012-05-15| 669.08
#2012-05-16| 667.32
#2012-05-17| 655.69
#2012-05-18| 653.27
#2012-05-21| 659.26
#2012-05-22| 661.19
#2012-05-23| 667.01
#2012-05-24| 671.56
#2012-05-25| 673.31
#2012-05-28| .
#2012-05-29| 680.33
#2012-05-30| 671.09
#2012-05-31| 669.54
#2012-06-01| 656.71
#2012-06-04| 662.16
#2012-06-05| 663.31
#2012-06-06| 675.89
#2012-06-07| 673.83
#2012-06-08| 683.33
#2012-06-11| 674.52
#2012-06-12| 680.25
#2012-06-13| 671.21
#2012-06-14| 679.70
#2012-06-15| 684.76
#2012-06-18| 691.35
#2012-06-19| 695.46
#2012-06-20| 694.37
#2012-06-21| 679.05
#2012-06-22| 681.92
#2012-06-25| 675.64
#2012-06-26| 682.26
#2012-06-27| 679.39
#2012-06-28| 677.03
#2012-06-29| 693.29
#2012-07-02| 694.66
#2012-07-03| 695.37
#2012-07-04| .
#2012-07-05| 699.60
#2012-07-06| 698.17
#2012-07-09| 697.23
#2012-07-10| 695.40
#2012-07-11| 691.95
#2012-07-12| 690.80
#2012-07-13| 699.66
#2012-07-16| 695.22
#2012-07-17| 698.08
#2012-07-18| 701.05
#2012-07-19| 703.63
#2012-07-20| 700.33
#2012-07-23| 695.03
#2012-07-24| 691.53
#2012-07-25| 688.75
#2012-07-26| 700.44
#2012-07-27| 713.57
#2012-07-30| 714.33
#2012-07-31| 706.51
#2012-08-01| 700.43
#2012-08-02| 700.40
#2012-08-03| 709.12
#2012-08-06| 709.63
#2012-08-07| 713.77
#2012-08-08| 717.04
#2012-08-09| 715.29
#2012-08-10| 713.32
#2012-08-13| 713.85
#2012-08-14| 717.11
#2012-08-15| 720.03
#2012-08-16| 721.92
#2012-08-17| 725.63
#2012-08-20| 723.23
#2012-08-21| 720.90
#2012-08-22| 724.59
#2012-08-23| 720.01
#2012-08-24| 725.82
#2012-08-27| 725.12
#2012-08-28| 726.25
#2012-08-29| 730.22
#2012-08-30| 726.83
#2012-08-31| 730.20
#2012-09-03| .
#2012-09-04| 732.51
#2012-09-05| 730.53
#2012-09-06| 744.14
#2012-09-07| 742.35
#2012-09-10| 740.94
#2012-09-11| 739.30
#2012-09-12| 741.25
#2012-09-13| 751.28
#2012-09-14| 752.15
#2012-09-17| 748.28
#2012-09-18| 745.97
#2012-09-19| 751.27
#2012-09-20| 750.98
#2012-09-21| 747.99
#2012-09-24| 746.37
#2012-09-25| 740.47
#2012-09-26| 738.53
#2012-09-27| 744.33
#2012-09-28| 742.41
#2012-10-01| 744.14
#2012-10-02| 742.48
#2012-10-03| 748.16
#2012-10-04| 754.57
#2012-10-05| 757.63
#2012-10-08| 755.66
#2012-10-09| 743.98
#2012-10-10| 743.06
#2012-10-11| 739.06
#2012-10-12| 738.58
#2012-10-15| 744.27
#2012-10-16| 748.99
#2012-10-17| 749.82
#2012-10-18| 750.99
#2012-10-19| 742.08
#2012-10-22| 740.33
#2012-10-23| 735.18
#2012-10-24| 731.54
#2012-10-25| 731.98
#2012-10-26| 734.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 737.79
#2012-11-01| 741.14
#2012-11-02| 735.84
#2012-11-05| 739.05
#2012-11-06| 743.38
#2012-11-07| 734.10
#2012-11-08| 722.39
#2012-11-09| 721.24
#2012-11-12| 720.97
#2012-11-13| 723.67
#2012-11-14| 714.88
#2012-11-15| 709.75
#2012-11-16| 712.46
#2012-11-19| 725.88
#2012-11-20| 727.68
#2012-11-21| 729.82
#2012-11-22| .
#2012-11-23| 739.25
#2012-11-26| 737.36
#2012-11-27| 735.12
#2012-11-28| 745.38
#2012-11-29| 745.63
#2012-11-30| 751.38
#2012-12-03| 747.04
#2012-12-04| 745.25
#2012-12-05| 745.25
#2012-12-06| 746.93
#2012-12-07| 748.30
#2012-12-10| 744.24
#2012-12-11| 743.42
#2012-12-12| 739.82
#2012-12-13| 739.26
#2012-12-14| 736.36
#2012-12-17| 745.88
#2012-12-18| 751.44
#2012-12-19| 743.76
#2012-12-20| 746.01
#2012-12-21| 738.37
#2012-12-24| 738.27
#2012-12-25| 738.27
#2012-12-26| 729.25
#2012-12-27| 729.63
#2012-12-28| 724.45
#2012-12-31| 736.70
#2013-01-01| 736.70
#2013-01-02| 749.17
#2013-01-03| 749.19
#2013-01-04| 751.28
#2013-01-07| 750.08
#2013-01-08| 747.50
#2013-01-09| 747.93
#2013-01-10| 750.27
#2013-01-11| 752.65
#2013-01-14| 753.45
#2013-01-15| 759.83
#2013-01-16| 760.33
#2013-01-17| 765.25
#2013-01-18| 767.49
#2013-01-21| 767.51
#2013-01-22| 769.00
#2013-01-23| 770.08
#2013-01-24| 779.27
#2013-01-25| 785.19
#2013-01-28| 781.40
#2013-01-29| 781.20
#2013-01-30| 780.78
#2013-01-31| 779.55
#2013-02-01| 783.67
#2013-02-04| 773.95
#2013-02-05| 784.40
#2013-02-06| 784.59
#2013-02-07| 783.82
#2013-02-08| 788.23
#2013-02-11| 785.56
#2013-02-12| 787.65
#2013-02-13| 789.86
#2013-02-14| 788.17
#2013-02-15| 782.86
#2013-02-18| 782.75
#2013-02-19| 787.69
#2013-02-20| 780.18
#2013-02-21| 778.04
#2013-02-22| 780.06
#2013-02-25| 767.25
#2013-02-26| 774.35
#2013-02-27| 783.61
#2013-02-28| 784.24
#2013-03-01| 789.58
#2013-03-04| 799.07
#2013-03-05| 802.56
#2013-03-06| 797.78
#2013-03-07| 796.26
#2013-03-08| 802.51
#2013-03-11| 802.43
#2013-03-12| 803.13
#2013-03-13| 806.32
#2013-03-14| 804.76
#2013-03-15| 798.05
#2013-03-18| 796.21
#2013-03-19| 795.19
#2013-03-20| 803.89
#2013-03-21| 800.85
#2013-03-22| 809.66
#2013-03-25| 809.06
#2013-03-26| 814.08
#2013-03-27| 814.73
#2013-03-28| 818.22
#2013-03-29| 818.22
#2013-04-01| 815.98
#2013-04-02| 823.02
#2013-04-03| 814.77
#2013-04-04| 821.22
#2013-04-05| 818.48
#2013-04-08| 826.36
#2013-04-09| 827.42
#2013-04-10| 833.44
#2013-04-11| 841.71
#2013-04-12| 845.25
#2013-04-15| 830.19
#2013-04-16| 838.42
#2013-04-17| 831.97
#2013-04-18| 822.20
#2013-04-19| 831.18
#2013-04-22| 832.28
#2013-04-23| 840.88
#2013-04-24| 839.78
#2013-04-25| 846.09
#2013-04-26| 841.14
#2013-04-29| 841.19
#2013-04-30| 843.58
#2013-05-01| 839.84
#2013-05-02| 847.86
#2013-05-03| 855.44
#2013-05-06| 855.10
#2013-05-07| 860.29
#2013-05-08| 865.56
#2013-05-09| 864.06
#2013-05-10| 870.20
#2013-05-13| 870.21
#2013-05-14| 879.46
#2013-05-15| 886.08
#2013-05-16| 876.55
#2013-05-17| 883.15
#2013-05-20| 879.40
#2013-05-21| 884.76
#2013-05-22| 877.02
#2013-05-23| 874.78
#2013-05-24| 876.65
#2013-05-27| 876.58
#2013-05-28| 880.90
#2013-05-29| 872.83
#2013-05-30| 872.73
#2013-05-31| 864.45
#2013-06-03| 868.39
#2013-06-04| 860.63
#2013-06-05| 851.26
#2013-06-06| 858.73
#2013-06-07| 870.54
#2013-06-10| 871.30
#2013-06-11| 865.03
#2013-06-12| 857.61
#2013-06-13| 868.31
#2013-06-14| 866.04
#2013-06-17| 871.54
#2013-06-18| 879.83
#2013-06-19| 868.87
#2013-06-20| 847.43
#2013-06-21| 849.66
#2013-06-24| 844.34
#2013-06-25| 848.22
#2013-06-26| 857.34
#2013-06-27| 861.96
#2013-06-28| 860.31
#2013-07-01| 867.10
#2013-07-02| 870.64
#2013-07-03| 870.29
#2013-07-04| 870.40
#2013-07-05| 878.03
#2013-07-08| 888.84
#2013-07-09| 894.79
#2013-07-10| 897.40
#2013-07-11| 909.14
#2013-07-12| 913.41
#2013-07-15| 914.33
#2013-07-16| 912.91
#2013-07-17| 915.35
#2013-07-18| 912.97
#2013-07-19| 913.84
#2013-07-22| 915.58
#2013-07-23| 913.97
#2013-07-24| 910.58
#2013-07-25| 910.99
#2013-07-26| 915.27
#2013-07-29| 912.77
#2013-07-30| 912.35
#2013-07-31| 914.46
#2013-08-01| 923.30
#2013-08-02| 925.40
#2013-08-05| 925.21
#2013-08-06| 918.76
#2013-08-07| 909.27
#2013-08-08| 915.46
#2013-08-09| 911.74
#2013-08-12| 912.72
#2013-08-13| 915.10
#2013-08-14| 905.48
#2013-08-15| 888.51
#2013-08-16| 884.67
#2013-08-19| 882.35
#2013-08-20| 889.06
#2013-08-21| 880.77
#2013-08-22| 885.30
#2013-08-23| 886.75
#2013-08-26| 885.95
#2013-08-27| 872.18
#2013-08-28| 872.78
#2013-08-29| 876.97
#2013-08-30| 873.89
#2013-09-02| 873.91
#2013-09-03| 877.56
#2013-09-04| 884.72
#2013-09-05| 886.63
#2013-09-06| 885.88
#2013-09-09| 894.78
#2013-09-10| 902.42
#2013-09-11| 906.82
#2013-09-12| 905.39
#2013-09-13| 908.28
#2013-09-16| 913.12
#2013-09-17| 921.04
#2013-09-18| 931.83
#2013-09-19| 932.96
#2013-09-20| 926.20
#2013-09-23| 922.00
#2013-09-24| 921.68
#2013-09-25| 914.61
#2013-09-26| 922.14
#2013-09-27| 919.98
#2013-09-30| 915.57
#2013-10-01| 925.91
#2013-10-02| 926.05
#2013-10-03| 918.44
#2013-10-04| 922.82
#2013-10-07| 910.22
#2013-10-08| 900.75
#2013-10-09| 899.87
#2013-10-10| 917.18
#2013-10-11| 923.47
#2013-10-14| 926.82
#2013-10-15| 918.41
#2013-10-16| 930.63
#2013-10-17| 936.54
#2013-10-18| 941.93
#2013-10-21| 940.68
#2013-10-22| 946.04
#2013-10-23| 944.89
#2013-10-24| 953.19
#2013-10-25| 961.46
#2013-10-28| 960.99
#2013-10-29| 970.22
#2013-10-30| 966.57
#2013-10-31| 967.30
#2013-11-01| 967.75
#2013-11-04| 971.36
#2013-11-05| 972.36
#2013-11-06| 974.75
#2013-11-07| 958.76
#2013-11-08| 967.85
#2013-11-11| 973.56
#2013-11-12| 973.95
#2013-11-13| 985.95
#2013-11-14| 992.50
#2013-11-15| 996.64
#2013-11-18| 989.23
#2013-11-19| 986.11
#2013-11-20| 980.05
#2013-11-21| 986.03
#2013-11-22| 987.74
#2013-11-25| 989.96
#2013-11-26| 992.91
#2013-11-27| 996.71
#2013-11-28| 996.82
#2013-11-29| 998.88
#2013-12-02| 995.49
#2013-12-03| 992.81
#2013-12-04| 986.26
#2013-12-05| 980.76
#2013-12-06| 988.02
#2013-12-09| 987.61
#2013-12-10| 986.73
#2013-12-11| 982.83
#2013-12-12| 978.60
#2013-12-13| 979.09
#2013-12-16| 983.43
#2013-12-17| 979.02
#2013-12-18| 995.74
#2013-12-19| 992.91
#2013-12-20| 998.25
#2013-12-23|1001.76
#2013-12-24|1002.29
#2013-12-25|1002.29
#2013-12-26|1006.35
#2013-12-27|1001.88
#2013-12-30|1004.05
#2013-12-31|1007.87
#2014-01-01|1007.87
#2014-01-02|1003.02
#2014-01-03|1002.24
#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| 987.44
#2014-01-16| 981.20
#2014-01-17| 978.16
#2014-01-20| 978.27
#2014-01-21| 977.11
#2014-01-22| 975.64
#2014-01-23| 972.72
#2014-01-24| 958.75
#2014-01-27| 956.51
#2014-01-28| 963.58
#2014-01-29| 948.00
#2014-01-30| 960.86
#2014-01-31| 946.42
#2014-02-03| 923.39
#2014-02-04| 925.74
#2014-02-05| 929.37
#2014-02-06| 948.43
#2014-02-07| 957.75
#2014-02-10| 955.96
#2014-02-11| 968.58
#2014-02-12| 965.66
#2014-02-13| 971.84
#2014-02-14| 972.74
#2014-02-17| 972.75
#2014-02-18| 972.48
#2014-02-19| 968.73
#2014-02-20| 972.38
#2014-02-21| 971.17
#2014-02-24| 977.46
#2014-02-25| 988.81
#2014-02-26|1000.10
#2014-02-27|1003.17
#2014-02-28|1007.49
#2014-03-03|1002.76
#2014-03-04|1013.47
#2014-03-05|1014.32
#2014-03-06|1010.14
#2014-03-07|1012.63
#2014-03-10|1010.85
#2014-03-11|1006.91
#2014-03-12|1008.52
#2014-03-13| 998.85
#2014-03-14| 999.73
#2014-03-17|1006.97
#2014-03-18|1008.99
#2014-03-19|1002.82
#2014-03-20|1004.00
#2014-03-21|1001.98
#2014-03-24| 992.04
#2014-03-25| 991.15
#2014-03-26| 981.71
#2014-03-27| 977.06
#2014-03-28| 982.19
#2014-03-31| 985.77
#2014-04-01| 993.29
#2014-04-02| 998.25
#2014-04-03| 994.76
#2014-04-04| 981.42
#2014-04-07| 966.27
#2014-04-08| 974.69
#2014-04-09| 984.44
#2014-04-10| 960.90
#2014-04-11| 950.88
#2014-04-14| 959.18
#2014-04-15| 958.53
#2014-04-16| 966.78
#2014-04-17| 968.67
#2014-04-18| 968.58
#2014-04-21| 972.20
#2014-04-22| 978.28
#2014-04-23| 974.20
#2014-04-24| 980.03
#2014-04-25| 964.46
#2014-04-28| 967.96
#2014-04-29| 969.95
#2014-04-30| 969.74
#2014-05-01| 971.70
#2014-05-02| 973.13
#2014-05-05| 971.45
#2014-05-06| 955.75
#2014-05-07| 951.84
#2014-05-08| 953.54
#2014-05-09| 962.28
#2014-05-12| 974.89
#2014-05-13| 973.81
#2014-05-14| 965.80
#2014-05-15| 956.38
#2014-05-16| 965.36
#2014-05-19| 967.53
#2014-05-20| 957.48
#2014-05-21| 964.27
#2014-05-22| 967.98
#2014-05-23| 973.13
#2014-05-26| 973.37
#2014-05-27| 974.01
#2014-05-28| 969.23
#2014-05-29| 976.24
#2014-05-30| 981.80
#2014-06-02| 980.72
#2014-06-03| 980.60
#2014-06-04| 987.01
#2014-06-05| 995.20
#2014-06-06| 999.66
#2014-06-09| 998.26
#2014-06-10| 995.42
#2014-06-11| 993.06
#2014-06-12| 979.46
#2014-06-13| 979.21
#2014-06-16| 981.92
#2014-06-17| 985.90
#2014-06-18| 996.66
#2014-06-19| 993.42
#2014-06-20| 991.06
#2014-06-23| 992.31
#2014-06-24| 987.60
#2014-06-25| 990.79
#2014-06-26| 989.21
#2014-06-27| 992.09
#2014-06-30| 991.38
#2014-07-01|1000.12
#2014-07-02|1001.00
#2014-07-03|1008.85
#2014-07-04|1009.02
#2014-07-07|1004.33
#2014-07-08| 996.17
#2014-07-09|1003.80
#2014-07-10| 995.83
#2014-07-11|1000.99
#2014-07-14|1003.48
#2014-07-15|1002.92
#2014-07-16|1000.67
#2014-07-17| 993.27
#2014-07-18|1004.83
#2014-07-21|1000.61
#2014-07-22|1004.09
#2014-07-23|1006.89
#2014-07-24|1012.73
#2014-07-25| 998.31
#2014-07-28| 995.68
#2014-07-29| 994.64
#2014-07-30|1000.74
#2014-07-31| 985.17
#2014-08-01| 983.92
#2014-08-04| 991.19
#2014-08-05| 985.57
#2014-08-06| 983.54
#2014-08-07| 979.95
#2014-08-08| 994.79
#2014-08-11| 998.69
#2014-08-12| 996.45
#2014-08-13| 996.72
#2014-08-14|1005.88
#2014-08-15|1000.41
#2014-08-18|1009.19
#2014-08-19|1023.43
#2014-08-20|1029.18
#2014-08-21|1030.75
#2014-08-22|1033.33
#2014-08-25|1035.80
#2014-08-26|1039.37
#2014-08-27|1041.15
#2014-08-28|1041.24
#2014-08-29|1041.55
#2014-09-01|1041.49
#2014-09-02|1042.43
#2014-09-03|1041.21
#2014-09-04|1050.52
#2014-09-05|1057.20
#2014-09-08|1050.92
#2014-09-09|1039.16
#2014-09-10|1039.94
#2014-09-11|1039.58
#2014-09-12|1039.25
#2014-09-15|1034.67
#2014-09-16|1044.91
#2014-09-17|1044.99
#2014-09-18|1046.90
#2014-09-19|1047.22
#2014-09-22|1035.26
#2014-09-23|1029.95
#2014-09-24|1044.08
#2014-09-25|1029.03
#2014-09-26|1034.37
#2014-09-29|1032.12
#2014-09-30|1031.92
#2014-10-01|1021.48
#2014-10-02|1029.15
#2014-10-03|1042.78
#2014-10-06|1037.33
#2014-10-07|1026.45
#2014-10-08|1045.43
#2014-10-09|1031.69
#2014-10-10|1028.32
#2014-10-13|1009.20
#2014-10-14|1014.05
#2014-10-15|1000.17
#2014-10-16| 992.17
#2014-10-17|1000.34
#2014-10-20|1016.04
#2014-10-21|1036.47
#2014-10-22|1031.40
#2014-10-23|1042.95
#2014-10-24|1039.82
#2014-10-27|1044.80
#2014-10-28|1049.90
#2014-10-29|1047.37
#2014-10-30|1056.77
#2014-10-31|1064.00
#2014-11-03|1064.10
#2014-11-04|1064.54
#2014-11-05|1066.77
#2014-11-06|1077.11
#2014-11-07|1080.72
#2014-11-10|1089.34
#2014-11-11|1090.13
#2014-11-12|1096.47
#2014-11-13|1105.11
#2014-11-14|1107.09
#2014-11-17|1105.34
#2014-11-18|1107.65
#2014-11-19|1116.89
#2014-11-20|1120.58
#2014-11-21|1124.15
#2014-11-24|1131.14
#2014-11-25|1127.93
#2014-11-26|1130.32
#2014-11-27|1130.44
#2014-11-28|1145.43
#2014-12-01|1131.78
#2014-12-02|1134.39
#2014-12-03|1132.44
#2014-12-04|1133.86
#2014-12-05|1134.77
#2014-12-08|1131.65
#2014-12-09|1134.81
#2014-12-10|1121.79
#2014-12-11|1137.34
#2014-12-12|1131.99
#2014-12-15|1134.54
#2014-12-16|1120.27
#2014-12-17|1138.00
#2014-12-18|1157.14
#2014-12-19|1157.17
#2014-12-22|1168.19
#2014-12-23|1174.36
#2014-12-24|1171.36
#2014-12-25|1171.36
#2014-12-26|1174.75
#2014-12-29|1179.97
#2014-12-30|1178.82
#2014-12-31|1174.81
#2015-01-01|1174.81
#2015-01-02|1167.65
#2015-01-05|1152.52
#2015-01-06|1147.07
#2015-01-07|1172.78
#2015-01-08|1188.69
#2015-01-09|1172.83
#2015-01-12|1166.51
#2015-01-13|1162.30
#2015-01-14|1150.58
#2015-01-15|1139.42
#2015-01-16|1153.87
#2015-01-19|1154.08
#2015-01-20|1148.53
#2015-01-21|1157.96
#2015-01-22|1184.36
#2015-01-23|1186.41
#2015-01-26|1191.52
#2015-01-27|1184.15
#2015-01-28|1174.21
#2015-01-29|1186.21
#2015-01-30|1177.39
#2015-02-02|1188.25
#2015-02-03|1206.18
#2015-02-04|1208.43
#2015-02-05|1217.66
#2015-02-06|1220.01
#2015-02-09|1210.40
#2015-02-10|1225.84
#2015-02-11|1228.22
#2015-02-12|1234.63
#2015-02-13|1236.89
#2015-02-16|1236.79
#2015-02-17|1236.92
#2015-02-18|1237.80
#2015-02-19|1231.27
#2015-02-20|1242.29
#2015-02-23|1244.70
#2015-02-24|1250.16
#2015-02-25|1252.34
#2015-02-26|1251.67
#2015-02-27|1250.86
#2015-03-02|1260.26
#2015-03-03|1253.87
#2015-03-04|1247.58
#2015-03-05|1256.44
#2015-03-06|1242.08
#2015-03-09|1249.27
#2015-03-10|1231.72
#2015-03-11|1230.94
#2015-03-12|1252.16
#2015-03-13|1247.19
#2015-03-16|1263.27
#2015-03-17|1257.84
#2015-03-18|1262.04
#2015-03-19|1258.73
#2015-03-20|1272.27
#2015-03-23|1271.54
#2015-03-24|1273.71
#2015-03-25|1253.70
#2015-03-26|1245.66
#2015-03-27|1254.05
#2015-03-30|1267.27
#2015-03-31|1260.26
#2015-04-01|1251.76
#2015-04-02|1261.22
#2015-04-03|1261.57
#2015-04-06|1268.32
#2015-04-07|1261.21
#2015-04-08|1271.33
#2015-04-09|1269.98
#2015-04-10|1273.30
#2015-04-13|1268.11
#2015-04-14|1266.85
#2015-04-15|1260.77
#2015-04-16|1261.75
#2015-04-17|1242.29
#2015-04-20|1253.00
#2015-04-21|1257.79
#2015-04-22|1258.05
#2015-04-23|1265.12
#2015-04-24|1282.73
#2015-04-27|1269.49
#2015-04-28|1265.62
#2015-04-29|1249.56
#2015-04-30|1235.25
#2015-05-01|1250.52
#2015-05-04|1254.69
#2015-05-05|1240.49
#2015-05-06|1240.64
#2015-05-07|1249.70
#2015-05-08|1264.44
#2015-05-11|1261.36
#2015-05-12|1260.74
#2015-05-13|1254.84
#2015-05-14|1260.83
#2015-05-15|1269.43
#2015-05-18|1274.90
#2015-05-19|1265.66
#2015-05-20|1258.69
#2015-05-21|1268.52
#2015-05-22|1265.01
#2015-05-25|1265.06
#2015-05-26|1253.15
#2015-05-27|1264.55
#2015-05-28|1261.68
#2015-05-29|1254.53
#2015-06-01|1258.70
#2015-06-02|1259.00
#2015-06-03|1267.85
#2015-06-04|1258.50
#2015-06-05|1251.26
#2015-06-08|1241.54
#2015-06-09|1242.88
#2015-06-10|1256.44
#2015-06-11|1259.48
#2015-06-12|1254.32
#2015-06-15|1248.71
#2015-06-16|1257.16
#2015-06-17|1260.87
#2015-06-18|1275.43
#2015-06-19|1273.48
#2015-06-22|1278.33
#2015-06-23|1283.06
#2015-06-24|1273.32
#2015-06-25|1269.95
#2015-06-26|1271.15
#2015-06-29|1245.44
#2015-06-30|1247.51
#2015-07-01|1258.15
#2015-07-02|1256.51
#2015-07-03|1256.86
#2015-07-06|1256.63
#2015-07-07|1270.66
#2015-07-08|1253.63
#2015-07-09|1261.19
#2015-07-10|1279.16
#2015-07-13|1297.44
#2015-07-14|1301.76
#2015-07-15|1301.09
#2015-07-16|1318.44
#2015-07-17|1315.80
#2015-07-20|1316.05
#2015-07-21|1311.02
#2015-07-22|1317.54
#2015-07-23|1306.82
#2015-07-24|1312.05
#2015-07-27|1303.79
#2015-07-28|1312.64
#2015-07-29|1324.88
#2015-07-30|1324.72
#2015-07-31|1329.03
#2015-08-03|1325.24
#2015-08-04|1327.23
#2015-08-05|1339.78
#2015-08-06|1320.02
#2015-08-07|1312.78
#2015-08-10|1320.71
#2015-08-11|1318.66
#2015-08-12|1317.33
#2015-08-13|1321.56
#2015-08-14|1327.92
#2015-08-17|1333.38
#2015-08-18|1336.55
#2015-08-19|1330.24
#2015-08-20|1306.16
#2015-08-21|1257.21
#2015-08-24|1212.72
#2015-08-25|1206.81
#2015-08-26|1255.79
#2015-08-27|1280.07
#2015-08-28|1275.91
#2015-08-31|1265.89
#2015-09-01|1237.41
#2015-09-02|1260.15
#2015-09-03|1260.42
#2015-09-04|1245.12
#2015-09-07|1244.97
#2015-09-08|1272.31
#2015-09-09|1258.50
#2015-09-10|1262.40
#2015-09-11|1273.43
#2015-09-14|1262.82
#2015-09-15|1272.99
#2015-09-16|1286.02
#2015-09-17|1287.42
#2015-09-18|1268.06
#2015-09-21|1278.43
#2015-09-22|1264.99
#2015-09-23|1267.61
#2015-09-24|1263.98
#2015-09-25|1259.13
#2015-09-28|1226.67
#2015-09-29|1219.23
#2015-09-30|1242.23
#2015-10-01|1250.55
#2015-10-02|1267.01
#2015-10-05|1286.57
#2015-10-06|1268.86
#2015-10-07|1275.11
#2015-10-08|1282.29
#2015-10-09|1287.01
#2015-10-12|1294.89
#2015-10-13|1286.46
#2015-10-14|1260.88
#2015-10-15|1275.35
#2015-10-16|1282.89
#2015-10-19|1288.36
#2015-10-20|1281.55
#2015-10-21|1277.77
#2015-10-22|1288.88
#2015-10-23|1294.91
#2015-10-26|1302.38
#2015-10-27|1305.31
#2015-10-28|1306.31
#2015-10-29|1308.22
#2015-10-30|1304.56
#2015-11-02|1313.58
#2015-11-03|1320.41
#2015-11-04|1321.68
#2015-11-05|1329.36
#2015-11-06|1325.86
#2015-11-09|1309.21
#2015-11-10|1317.30
#2015-11-11|1302.96
#2015-11-12|1288.26
#2015-11-13|1251.97
#2015-11-16|1273.04
#2015-11-17|1287.78
#2015-11-18|1306.47
#2015-11-19|1300.42
#2015-11-20|1315.07
#2015-11-23|1324.37
#2015-11-24|1326.98
#2015-11-25|1335.85
#2015-11-26|1335.70
#2015-11-27|1336.19
#2015-11-30|1323.31
#2015-12-01|1334.40
#2015-12-02|1328.28
#2015-12-03|1317.42
#2015-12-04|1341.76
#2015-12-07|1337.72
#2015-12-08|1338.82
#2015-12-09|1321.68
#2015-12-10|1324.07
#2015-12-11|1300.91
#2015-12-14|1315.14
#2015-12-15|1310.89
#2015-12-16|1335.10
#2015-12-17|1315.55
#2015-12-18|1301.50
#2015-12-21|1310.45
#2015-12-22|1321.92
#2015-12-23|1330.05
#2015-12-24|1327.41
#2015-12-25|1327.41
#2015-12-28|1330.23
#2015-12-29|1347.41
#2015-12-30|1340.04
#2015-12-31|1324.94
#2016-01-01|1324.94
#2016-01-04|1301.79
#2016-01-05|1304.60
#2016-01-06|1295.27
#2016-01-07|1276.51
#2016-01-08|1256.53
#2016-01-11|1264.69
#2016-01-12|1274.20
#2016-01-13|1228.58
#2016-01-14|1238.34
#2016-01-15|1217.39
#2016-01-18|1216.41
#2016-01-19|1224.40
#2016-01-20|1210.78
#2016-01-21|1222.13
#2016-01-22|1245.17
#2016-01-25|1234.86
#2016-01-26|1245.27
#2016-01-27|1231.36
#2016-01-28|1244.29
#2016-01-29|1254.57
#2016-02-01|1260.58
#2016-02-02|1238.84
#2016-02-03|1222.26
#2016-02-04|1212.44
#2016-02-05|1180.68
#2016-02-08|1157.38
#2016-02-09|1160.42
#2016-02-10|1167.87
#2016-02-11|1163.71
#2016-02-12|1186.22
#2016-02-15|1186.45
#2016-02-16|1209.80
#2016-02-17|1229.31
#2016-02-18|1217.09
#2016-02-19|1222.78
#2016-02-22|1241.87
#2016-02-23|1239.95
#2016-02-24|1251.52
#2016-02-25|1263.94
#2016-02-26|1259.77
#2016-02-29|1250.52
#2016-03-01|1277.70
#2016-03-02|1277.07
#2016-03-03|1277.84
#2016-03-04|1277.31
#2016-03-07|1272.28
#2016-03-08|1272.15
#2016-03-09|1277.56
#2016-03-10|1277.60
#2016-03-11|1295.05
#2016-03-14|1297.48
#2016-03-15|1295.36
#2016-03-16|1298.54
#2016-03-17|1295.53
#2016-03-18|1299.14
#2016-03-21|1299.71
#2016-03-22|1297.53
#2016-03-23|1296.25
#2016-03-24|1301.02
#2016-03-25|1301.02
#2016-03-28|1306.13
#2016-03-29|1319.33
#2016-03-30|1328.62
#2016-03-31|1324.70
#2016-04-01|1334.83
#2016-04-04|1328.33
#2016-04-05|1314.86
#2016-04-06|1328.16
#2016-04-07|1306.21
#2016-04-08|1304.20
#2016-04-11|1296.71
#2016-04-12|1309.52
#2016-04-13|1322.73
#2016-04-14|1323.83
#2016-04-15|1332.79
#2016-04-18|1340.87
#2016-04-19|1333.08
#2016-04-20|1334.70
#2016-04-21|1324.66
#2016-04-22|1320.81
#2016-04-25|1324.32
#2016-04-26|1326.02
#2016-04-27|1325.72
#2016-04-28|1305.64
#2016-04-29|1315.21
#2016-05-02|1335.90
#2016-05-03|1328.35
#2016-05-04|1326.44
#2016-05-05|1314.42
#2016-05-06|1319.31
#2016-05-09|1332.90
#2016-05-10|1342.73
#2016-05-11|1317.67
#2016-05-12|1320.24
#2016-05-13|1303.14
#2016-05-16|1318.22
#2016-05-17|1296.33
#2016-05-18|1290.82
#2016-05-19|1302.74
#2016-05-20|1308.53
#2016-05-23|1299.68
#2016-05-24|1314.04
#2016-05-25|1321.07
#2016-05-26|1330.25
#2016-05-27|1334.01
#2016-05-30|1334.06
#2016-05-31|1335.30
#2016-06-01|1337.17
#2016-06-02|1346.08
#2016-06-03|1341.34
#2016-06-06|1337.91
#2016-06-07|1340.63
#2016-06-08|1343.88
#2016-06-09|1339.95
#2016-06-10|1333.01
#2016-06-13|1324.41
#2016-06-14|1320.72
#2016-06-15|1320.58
#2016-06-16|1323.42
#2016-06-17|1317.74
#2016-06-20|1324.44
#2016-06-21|1324.30
#2016-06-22|1323.34
#2016-06-23|1335.41
#2016-06-24|1310.14
#2016-06-27|1296.03
#2016-06-28|1314.89
#2016-06-29|1333.03
#2016-06-30|1340.59
#2016-07-01|1349.22
#2016-07-04|1349.53
#2016-07-05|1348.60
#2016-07-06|1359.47
#2016-07-07|1358.98
#2016-07-08|1379.98
#2016-07-11|1386.83
#2016-07-12|1385.83
#2016-07-13|1384.01
#2016-07-14|1389.49
#2016-07-15|1382.87
#2016-07-18|1390.40
#2016-07-19|1386.67
#2016-07-20|1393.36
#2016-07-21|1388.70
#2016-07-22|1392.75
#2016-07-25|1393.81
#2016-07-26|1397.01
#2016-07-27|1389.67
#2016-07-28|1397.25
#2016-07-29|1401.10
#2016-08-01|1405.60
#2016-08-02|1395.35
#2016-08-03|1395.91
#2016-08-04|1395.74
#2016-08-05|1406.78
#2016-08-08|1402.75
#2016-08-09|1400.08
#2016-08-10|1403.66
#2016-08-11|1414.37
#2016-08-12|1418.18
#2016-08-15|1418.32
#2016-08-16|1408.64
#2016-08-17|1401.88
#2016-08-18|1403.89
#2016-08-19|1403.32
#2016-08-22|1405.17
#2016-08-23|1407.57
#2016-08-24|1402.81
#2016-08-25|1388.81
#2016-08-26|1384.94
#2016-08-29|1388.89
#2016-08-30|1380.70
#2016-08-31|1380.45
#2016-09-01|1382.08
#2016-09-02|1388.06
#2016-09-05|1388.46
#2016-09-06|1392.05
#2016-09-07|1385.95
#2016-09-08|1376.92
#2016-09-09|1343.90
#2016-09-12|1359.28
#2016-09-13|1339.74
#2016-09-14|1336.00
#2016-09-15|1347.75
#2016-09-16|1348.07
#2016-09-19|1343.96
#2016-09-20|1345.35
#2016-09-21|1355.07
#2016-09-22|1366.62
#2016-09-23|1364.26
#2016-09-26|1349.31
#2016-09-27|1362.59
#2016-09-28|1363.45
#2016-09-29|1355.32
#2016-09-30|1369.62
#2016-10-03|1364.95
#2016-10-04|1360.18
#2016-10-05|1364.07
#2016-10-06|1365.56
#2016-10-07|1360.47
#2016-10-10|1360.60
#2016-10-11|1347.30
#2016-10-12|1354.98
#2016-10-13|1354.31
#2016-10-14|1353.09
#2016-10-17|1339.77
#2016-10-18|1350.47
#2016-10-19|1352.77
#2016-10-20|1349.51
#2016-10-21|1353.88
#2016-10-24|1368.37
#2016-10-25|1355.93
#2016-10-26|1350.56
#2016-10-27|1341.28
#2016-10-28|1316.42
#2016-10-31|1321.46
#2016-11-01|1309.74
#2016-11-02|1306.82
#2016-11-03|1295.67
#2016-11-04|1289.52
#2016-11-07|1317.62
#2016-11-08|1307.61
#2016-11-09|1321.24
#2016-11-10|1322.23
#2016-11-11|1323.77
#2016-11-14|1320.49
#2016-11-15|1326.80
#2016-11-16|1331.79
#2016-11-17|1343.32
#2016-11-18|1339.96
#2016-11-21|1353.86
#2016-11-22|1368.86
#2016-11-23|1370.60
#2016-11-24|1370.35
#2016-11-25|1372.56
#2016-11-28|1363.29
#2016-11-29|1362.34
#2016-11-30|1350.58
#2016-12-01|1348.89
#2016-12-02|1353.60
#2016-12-05|1361.41
#2016-12-06|1366.20
#2016-12-07|1386.20
#2016-12-08|1384.32
#2016-12-09|1390.67
#2016-12-12|1386.38
#2016-12-13|1397.60
#2016-12-14|1385.17
#2016-12-15|1383.33
#2016-12-16|1379.56
#2016-12-19|1385.31
#2016-12-20|1393.15
#2016-12-21|1389.28
#2016-12-22|1368.33
#2016-12-23|1365.71
#2016-12-26|1365.71
#2016-12-27|1372.65
#2016-12-28|1364.90
#2016-12-29|1363.00
#2016-12-30|1351.33
#2017-01-02|1351.33
#2017-01-03|1358.56
#2017-01-04|1369.37
#2017-01-05|1370.75
#2017-01-06|1373.92
#2017-01-09|1374.40
#2017-01-10|1378.27
#2017-01-11|1378.38
#2017-01-12|1382.22
#2017-01-13|1384.23
#2017-01-16|1384.19
#2017-01-17|1390.98
#2017-01-18|1386.87
#2017-01-19|1378.85
#2017-01-20|1376.78
#2017-01-23|1376.24
#2017-01-24|1384.79
#2017-01-25|1388.86
#2017-01-26|1384.98
#2017-01-27|1376.24
#2017-01-30|1377.08
#2017-01-31|1378.19
#2017-02-01|1373.37
#2017-02-02|1376.20
#2017-02-03|1371.27
#2017-02-06|1365.16
#2017-02-07|1370.02
#2017-02-08|1382.76
#2017-02-09|1394.52
#2017-02-10|1400.15
#2017-02-13|1400.72
#2017-02-14|1409.77
#2017-02-15|1419.05
#2017-02-16|1415.67
#2017-02-17|1422.12
#2017-02-20|1422.19
#2017-02-21|1435.04
#2017-02-22|1432.56
#2017-02-23|1425.36
#2017-02-24|1434.20
#2017-02-27|1434.86
#2017-02-28|1416.94
#2017-03-01|1427.62
#2017-03-02|1428.32
#2017-03-03|1421.03
#2017-03-06|1413.43
#2017-03-07|1407.69
#2017-03-08|1413.21
#2017-03-09|1411.72
#2017-03-10|1413.95
#2017-03-13|1414.69
#2017-03-14|1413.06
#2017-03-15|1418.66
#2017-03-16|1420.85
#2017-03-17|1422.16
#2017-03-20|1415.49
#2017-03-21|1399.67
#2017-03-22|1405.69
#2017-03-23|1404.17
#2017-03-24|1402.43
#2017-03-27|1403.20
#2017-03-28|1412.06
#2017-03-29|1425.68
#2017-03-30|1429.82
#2017-03-31|1431.15
#2017-04-03|1424.75
#2017-04-04|1425.62
#2017-04-05|1421.20
#2017-04-06|1425.70
#2017-04-07|1425.81
#2017-04-10|1436.94
#2017-04-11|1436.32
#2017-04-12|1429.49
#2017-04-13|1420.55
#2017-04-14|1420.55
#2017-04-17|1434.85
#2017-04-18|1430.11
#2017-04-19|1428.65
#2017-04-20|1441.50
#2017-04-21|1441.54
#2017-04-24|1451.81
#2017-04-25|1460.40
#2017-04-26|1467.31
#2017-04-27|1475.70
#2017-04-28|1474.00
#2017-05-01|1476.52
#2017-05-02|1479.99
#2017-05-03|1480.01
#2017-05-04|1483.56
#2017-05-05|1485.94
#2017-05-08|1489.70
#2017-05-09|1496.02
#2017-05-10|1498.87
#2017-05-11|1488.37
#2017-05-12|1485.20
#2017-05-15|1485.64
#2017-05-16|1480.62
#2017-05-17|1456.25
#2017-05-18|1468.47
#2017-05-19|1475.02
#2017-05-22|1481.10
#2017-05-23|1474.25
#2017-05-24|1471.86
#2017-05-25|1488.69
#2017-05-26|1489.96
#2017-05-29|1490.13
#2017-05-30|1488.55
#2017-05-31|1489.99
#2017-06-01|1506.33
#2017-06-02|1512.71
#2017-06-05|1512.36
#2017-06-06|1494.62
#2017-06-07|1498.01
#2017-06-08|1495.10
#2017-06-09|1486.73
#2017-06-12|1478.66
#2017-06-13|1490.05
#2017-06-14|1494.07
#2017-06-15|1477.94
#2017-06-16|1463.20
#2017-06-19|1474.36
#2017-06-20|1461.83
#2017-06-21|1462.85
#2017-06-22|1457.10
#2017-06-23|1450.60
#2017-06-26|1457.09
#2017-06-27|1450.19
#2017-06-28|1461.81
#2017-06-29|1449.39
#2017-06-30|1451.65
#2017-07-03|1447.37
#2017-07-04|1447.55
#2017-07-05|1442.70
#2017-07-06|1428.54
#2017-07-07|1435.05
#2017-07-10|1430.25
#2017-07-11|1427.83
#2017-07-12|1441.86
#2017-07-13|1449.83
#2017-07-14|1454.39
#2017-07-17|1460.46
#2017-07-18|1466.55
#2017-07-19|1471.35
#2017-07-20|1463.86
#2017-07-21|1463.69
#2017-07-24|1465.10
#2017-07-25|1480.52
#2017-07-26|1484.89
#2017-07-27|1488.41
#2017-07-28|1479.77
#2017-07-31|1474.46
#2017-08-01|1481.73
#2017-08-02|1477.24
#2017-08-03|1467.15
#2017-08-04|1470.04
#2017-08-07|1478.07
#2017-08-08|1475.89
#2017-08-09|1473.31
#2017-08-10|1446.16
#2017-08-11|1455.63
#2017-08-14|1463.19
#2017-08-15|1446.71
#2017-08-16|1455.50
#2017-08-17|1437.32
#2017-08-18|1429.43
#2017-08-21|1430.79
#2017-08-22|1445.39
#2017-08-23|1438.03
#2017-08-24|1424.21
#2017-08-25|1428.54
#2017-08-28|1429.68
#2017-08-29|1432.12
#2017-08-30|1441.27
#2017-08-31|1449.23
#2017-09-01|1455.36
#2017-09-04|1455.19
#2017-09-05|1457.28
#2017-09-06|1472.59
#2017-09-07|1482.80
#2017-09-08|1472.85
#2017-09-11|1481.20
#2017-09-12|1494.81
#2017-09-13|1506.67
#2017-09-14|1497.23
#2017-09-15|1497.60
#2017-09-18|1489.46
#2017-09-19|1483.30
#2017-09-20|1482.74
#2017-09-21|1476.86
#2017-09-22|1476.53
#2017-09-25|1475.38
#2017-09-26|1478.15
#2017-09-27|1486.60
#2017-09-28|1486.70
#2017-09-29|1489.73
#2017-10-02|1489.59
#2017-10-03|1492.33
#2017-10-04|1495.49
#2017-10-05|1510.21
#2017-10-06|1500.01
#2017-10-09|1491.49
#2017-10-10|1495.43
#2017-10-11|1499.26
#2017-10-12|1500.22
#2017-10-13|1502.87
#2017-10-16|1498.57
#2017-10-17|1499.30
#2017-10-18|1495.74
#2017-10-19|1493.49
#2017-10-20|1498.93
#2017-10-23|1494.61
#2017-10-24|1500.57
#2017-10-25|1498.08
#2017-10-26|1497.14
#2017-10-27|1531.84
#2017-10-30|1527.45
#2017-10-31|1528.40
#2017-11-01|1530.61
#2017-11-02|1528.87
#2017-11-03|1539.48
#2017-11-06|1534.54
#2017-11-07|1534.82
#2017-11-08|1546.55
#2017-11-09|1547.24
#2017-11-10|1554.36
#2017-11-13|1556.23
#2017-11-14|1561.73
#2017-11-15|1547.10
#2017-11-16|1577.37
#2017-11-17|1579.97
#2017-11-20|1582.84
#2017-11-21|1590.96
#2017-11-22|1597.82
#2017-11-23|1597.45
#2017-11-24|1604.86
#2017-11-27|1610.96
#2017-11-28|1629.72
#2017-11-29|1630.91
#2017-11-30|1647.00
#2017-12-01|1640.28
#2017-12-04|1649.00
#2017-12-05|1643.46
#2017-12-06|1640.17
#2017-12-07|1644.49
#2017-12-08|1659.53
#2017-12-11|1659.80
#2017-12-12|1655.07
#2017-12-13|1659.77
#2017-12-14|1655.23
#2017-12-15|1671.79
#2017-12-18|1685.81
#2017-12-19|1684.84
#2017-12-20|1686.83
#2017-12-21|1687.80
#2017-12-22|1685.54
#2017-12-25|1685.54
#2017-12-26|1696.62
#2017-12-27|1694.27
#2017-12-28|1698.71
#2017-12-29|1688.02
#2018-01-01|1688.02
#2018-01-02|1707.24
#2018-01-03|1718.05
#2018-01-04|1718.73
#2018-01-05|1742.09
#2018-01-08|1750.48
#2018-01-09|1751.47
#2018-01-10|1750.15
#2018-01-11|1776.48
#2018-01-12|1805.29
#2018-01-15|1805.74
#2018-01-16|1801.70
#2018-01-17|1808.81
#2018-01-18|1812.43
#2018-01-19|1827.12
#2018-01-22|1855.63
#2018-01-23|1876.31
#2018-01-24|1881.32
#2018-01-25|1895.23
#2018-01-26|1919.43
#2018-01-29|1927.68
#2018-01-30|1910.60
#2018-01-31|1901.07
#2018-02-01|1873.20
#2018-02-02|1857.89
#2018-02-05|1788.23
#2018-02-06|1834.86
#2018-02-07|1827.06
#2018-02-08|1757.42
#2018-02-09|1763.10
#2018-02-12|1785.04
#2018-02-13|1799.51
#2018-02-14|1827.88
#2018-02-15|1850.66
#2018-02-16|1852.58
#2018-02-19|1852.40
#2018-02-20|1832.28
#2018-02-21|1825.08
#2018-02-22|1831.69
#2018-02-23|1853.60
#2018-02-26|1869.69
#2018-02-27|1844.68
#2018-02-28|1836.29
#2018-03-01|1818.88
#2018-03-02|1825.07
#2018-03-05|1848.62
#2018-03-06|1859.03
#2018-03-07|1842.65
#2018-03-08|1839.37
#2018-03-09|1872.24
#2018-03-12|1872.71
#2018-03-13|1862.23
#2018-03-14|1855.96
#2018-03-15|1849.61
#2018-03-16|1851.02
#2018-03-19|1825.81
#2018-03-20|1842.47
#2018-03-21|1839.58
#2018-03-22|1803.23
#2018-03-23|1766.41
#2018-03-26|1823.31
#2018-03-27|1777.12
#2018-03-28|1756.80
#2018-03-29|1779.00
#2018-03-30|1779.00
#2018-04-02|1715.74
#2018-04-03|1734.42
#2018-04-04|1764.45
#2018-04-05|1788.58
#2018-04-06|1749.24
#2018-04-09|1743.19
#2018-04-10|1767.83
#2018-04-11|1762.02
#2018-04-12|1775.24
#2018-04-13|1762.47
#2018-04-16|1781.24
#2018-04-17|1822.96
#2018-04-18|1839.49
#2018-04-19|1838.81
#2018-04-20|1817.18
#2018-04-23|1815.00
#2018-04-24|1786.11
#2018-04-25|1793.34
#2018-04-26|1837.68
#2018-04-27|1866.81
#2018-04-30|1855.74
#2018-05-01|1854.92
#2018-05-02|1846.77
#2018-05-03|1830.78
#2018-05-04|1847.98
#2018-05-07|1845.34
#2018-05-08|1845.51
#2018-05-09|1854.83
#2018-05-10|1858.11
#2018-05-11|1866.38
#2018-05-14|1876.31
#2018-05-15|1860.13
#2018-05-16|1873.25
#2018-05-17|1869.58
#2018-05-18|1860.69
#2018-05-21|1874.62
#2018-05-22|1861.87
#2018-05-23|1883.18
#2018-05-24|1887.18
#2018-05-25|1889.78
#2018-05-28|1889.46
#2018-05-29|1883.38
#2018-05-30|1908.07
#2018-05-31|1890.67
#2018-06-01|1905.15
#2018-06-04|1935.72
#2018-06-05|1954.22
#2018-06-06|1960.86
#2018-06-07|1961.86
#2018-06-08|1965.71
#2018-06-11|1973.84
#2018-06-12|1981.38
#2018-06-13|1985.41
#2018-06-14|1997.44
#2018-06-15|1999.77
#2018-06-18|1997.72
#2018-06-19|2009.01
#2018-06-20|2026.51
#2018-06-21|2022.29
#2018-06-22|2013.39
#2018-06-25|1978.21
#2018-06-26|1989.99
#2018-06-27|1969.49
#2018-06-28|1974.69
#2018-06-29|1968.35
#2018-07-02|1972.06
#2018-07-03|1962.94
#2018-07-04|1963.10
#2018-07-05|1974.19
#2018-07-06|1989.02
#2018-07-09|2013.68
#2018-07-10|2020.07
#2018-07-11|2018.19
#2018-07-12|2036.10
#2018-07-13|2046.21
#2018-07-16|2050.07
#2018-07-17|2057.37
#2018-07-18|2055.18
#2018-07-19|2041.55
#2018-07-20|2036.88
#2018-07-23|2035.85
#2018-07-24|2038.21
#2018-07-25|2059.15
#2018-07-26|2038.81
#2018-07-27|2030.17
#2018-07-30|2011.19
#2018-07-31|2009.92
#2018-08-01|2005.45
#2018-08-02|2030.73
#2018-08-03|2031.51
#2018-08-06|2047.84
#2018-08-07|2059.11
#2018-08-08|2071.74
#2018-08-09|2076.23
#2018-08-10|2067.78
#2018-08-13|2065.59
#2018-08-14|2091.67
#2018-08-15|2063.47
#2018-08-16|2084.62
#2018-08-17|2089.25
#2018-08-20|2097.82
#2018-08-21|2111.43
#2018-08-22|2124.53
#2018-08-23|2127.32
#2018-08-24|2135.45
#2018-08-27|2145.47
#2018-08-28|2151.73
#2018-08-29|2177.32
#2018-08-30|2172.53
#2018-08-31|2183.49
#2018-09-03|2183.34
#2018-09-04|2200.29
#2018-09-05|2174.48
#2018-09-06|2166.31
#2018-09-07|2168.25
#2018-09-10|2172.90
#2018-09-11|2199.16
#2018-09-12|2204.91
#2018-09-13|2191.36
#2018-09-14|2176.71
#2018-09-17|2144.83
#2018-09-18|2174.29
#2018-09-19|2168.14
#2018-09-20|2179.73
#2018-09-21|2168.17
#2018-09-24|2165.65
#2018-09-25|2179.20
#2018-09-26|2187.57
#2018-09-27|2200.87
#2018-09-28|2196.01
#2018-10-01|2197.97
#2018-10-02|2173.16
#2018-10-03|2161.46
#2018-10-04|2126.46
#2018-10-05|2102.85
#2018-10-08|2104.85
#2018-10-09|2108.89
#2018-10-10|2032.83
#2018-10-11|1992.73
#2018-10-12|2046.13
#2018-10-15|2032.62
#2018-10-16|2080.88
#2018-10-17|2075.39
#2018-10-18|2032.30
#2018-10-19|2019.87
#2018-10-22|2028.65
#2018-10-23|2020.07
#2018-10-24|1948.05
#2018-10-25|2012.35
#2018-10-26|1934.18
#2018-10-29|1898.22
#2018-10-30|1920.55
#2018-10-31|1947.76
#2018-11-01|1994.94
#2018-11-02|1991.41
#2018-11-05|1987.28
#2018-11-06|1998.82
#2018-11-07|2070.01
#2018-11-08|2075.42
#2018-11-09|2044.95
#2018-11-12|1995.45
#2018-11-13|1990.57
#2018-11-14|1964.71
#2018-11-15|1962.21
#2018-11-16|1943.59
#2018-11-19|1888.65
#2018-11-20|1837.92
#2018-11-21|1849.91
#2018-11-22|1850.30
#2018-11-23|1845.11
#2018-11-26|1887.99
#2018-11-27|1901.63
#2018-11-28|1971.68
#2018-11-29|1969.69
#2018-11-30|1980.95
#2018-12-03|2022.95
#2018-12-04|1943.23
#2018-12-05|1942.79
#2018-12-06|1956.12
#2018-12-07|1892.73
#2018-12-10|1899.70
#2018-12-11|1900.66
#2018-12-12|1922.23
#2018-12-13|1915.09
#2018-12-14|1862.48
#2018-12-17|1807.98
#2018-12-18|1824.72
#2018-12-19|1787.10
#2018-12-20|1745.59
#2018-12-21|1689.01
#2018-12-24|1656.80
#2018-12-25|1656.80
#2018-12-26|1765.59
#2018-12-27|1770.56
#2018-12-28|1777.76
#2018-12-31|1801.71
#2019-01-01|1801.71
#2019-01-02|1818.09
#2019-01-03|1791.53
#2019-01-04|1853.03
#2019-01-07|1902.29
#2019-01-08|1925.67
#2019-01-09|1930.24
#2019-01-10|1926.97
#2019-01-11|1926.91
#2019-01-14|1910.75
#2019-01-15|1940.93
#2019-01-16|1942.74
#2019-01-17|1948.78
#2019-01-18|1965.44
#2019-01-21|1965.34
#2019-01-22|1924.11
#2019-01-23|1928.01
#2019-01-24|1931.89
#2019-01-25|1950.69
#2019-01-28|1935.71
#2019-01-29|1914.18
#2019-01-30|1953.42
#2019-01-31|1980.75
#2019-02-01|1938.66
#2019-02-04|1958.42
#2019-02-05|1974.41
#2019-02-06|1962.18
#2019-02-07|1948.71
#2019-02-08|1934.83
#2019-02-11|1936.54
#2019-02-12|1977.65
#2019-02-13|1984.99
#2019-02-14|1980.62
#2019-02-15|1991.57
#2019-02-18|1991.77
#2019-02-19|2007.04
#2019-02-20|1991.83
#2019-02-21|1982.68
#2019-02-22|1991.32
#2019-02-25|1986.80
#2019-02-26|1989.04
#2019-02-27|1988.71
#2019-02-28|1987.35
#2019-03-01|1996.43
#2019-03-04|1991.31
#2019-03-05|1992.75
#2019-03-06|1979.86
#2019-03-07|1945.50
#2019-03-08|1938.45
#2019-03-11|1973.98
#2019-03-12|1978.59
#2019-03-13|1993.22
#2019-03-14|1983.50
#2019-03-15|1996.98
#2019-03-18|2022.14
#2019-03-19|2031.80
#2019-03-20|2047.13
#2019-03-21|2072.77
#2019-03-22|2031.10
#2019-03-25|2040.82
#2019-03-26|2046.71
#2019-03-27|2037.90
#2019-03-28|2046.07
#2019-03-29|2059.42
#2019-04-01|2084.40
#2019-04-02|2071.01
#2019-04-03|2084.69
#2019-04-04|2094.68
#2019-04-05|2108.98
#2019-04-08|2116.60
#2019-04-09|2101.01
#2019-04-10|2109.85
#2019-04-11|2109.32
#2019-04-12|2108.72
#2019-04-15|2118.99
#2019-04-16|2131.08
#2019-04-17|2130.48
#2019-04-18|2128.44
#2019-04-19|2128.44
#2019-04-22|2134.22
#2019-04-23|2160.67
#2019-04-24|2156.04
#2019-04-25|2148.65
#2019-04-26|2161.95
#2019-04-29|2155.24
#2019-04-30|2154.87
#2019-05-01|2137.18
#2019-05-02|2141.84
#2019-05-03|2171.19
#2019-05-06|2162.95
#2019-05-07|2128.23
#2019-05-08|2127.50
#2019-05-09|2119.00
#2019-05-10|2117.25
#2019-05-13|2053.00
#2019-05-14|2066.13
#2019-05-15|2084.14
#2019-05-16|2107.38
#2019-05-17|2090.94
#2019-05-20|2085.03
#2019-05-21|2095.19
#2019-05-22|2086.35
#2019-05-23|2060.93
#2019-05-24|2068.41
#2019-05-27|2068.89
#2019-05-28|2063.47
#2019-05-29|2041.81
#2019-05-30|2050.84
#2019-05-31|2021.59
#2019-06-03|1992.27
#2019-06-04|2036.00
#2019-06-05|2046.22
#2019-06-06|2058.62
#2019-06-07|2090.58
#2019-06-10|2117.90
#2019-06-11|2120.73
#2019-06-12|2119.85
#2019-06-13|2137.30
#2019-06-14|2139.23
#2019-06-17|2152.55
#2019-06-18|2164.10
#2019-06-19|2171.57
#2019-06-20|2182.84
#2019-06-21|2175.90
#2019-06-24|2166.98
#2019-06-25|2144.53
#2019-06-26|2150.79
#2019-06-27|2163.86
#2019-06-28|2162.89
#2019-07-01|2183.17
#2019-07-02|2191.06
#2019-07-03|2209.22
#2019-07-04|2209.00
#2019-07-05|2211.28
#2019-07-08|2217.51
#2019-07-09|2230.98
#2019-07-10|2243.35
#2019-07-11|2250.31
#2019-07-12|2267.28
#2019-07-15|2270.82
#2019-07-16|2264.52
#2019-07-17|2245.39
#2019-07-18|2224.89
#2019-07-19|2207.95
#2019-07-22|2207.42
#2019-07-23|2214.84
#2019-07-24|2227.78
#2019-07-25|2213.97
#2019-07-26|2214.55
#2019-07-29|2200.93
#2019-07-30|2188.25
#2019-07-31|2159.26
#2019-08-01|2138.41
#2019-08-02|2120.16
#2019-08-05|2059.91
#2019-08-06|2085.73
#2019-08-07|2096.80
#2019-08-08|2133.95
#2019-08-09|2109.60
#2019-08-12|2085.46
#2019-08-13|2122.61
#2019-08-14|2056.86
#2019-08-15|2068.31
#2019-08-16|2093.61
#2019-08-19|2120.73
#2019-08-20|2113.46
#2019-08-21|2149.26
#2019-08-22|2151.12
#2019-08-23|2097.52
#2019-08-26|2118.74
#2019-08-27|2113.69
#2019-08-28|2131.88
#2019-08-29|2163.06
#2019-08-30|2152.35
#2019-09-02|2152.20
#2019-09-03|2145.27
#2019-09-04|2163.04
#2019-09-05|2198.95
#2019-09-06|2202.41
#2019-09-09|2213.55
#2019-09-10|2209.00
#2019-09-11|2208.59
#2019-09-12|2215.03
#2019-09-13|2217.07
#2019-09-16|2187.66
#2019-09-17|2201.10
#2019-09-18|2196.13
#2019-09-19|2191.91
#2019-09-20|2168.20
#2019-09-23|2167.46
#2019-09-24|2140.13
#2019-09-25|2157.44
#2019-09-26|2142.53
#2019-09-27|2133.29
#2019-09-30|2149.79
#2019-10-01|2140.30
#2019-10-02|2108.37
#2019-10-03|2116.78
#2019-10-04|2136.83
#2019-10-07|2131.55
#2019-10-08|2109.38
#2019-10-09|2127.55
#2019-10-10|2142.24
#2019-10-11|2165.46
#2019-10-14|2163.96
#2019-10-15|2188.08
#2019-10-16|2196.59
#2019-10-17|2214.20
#2019-10-18|2192.94
#2019-10-21|2201.33
#2019-10-22|2192.87
#2019-10-23|2184.68
#2019-10-24|2190.18
#2019-10-25|2187.38
#2019-10-28|2202.99
#2019-10-29|2182.93
#2019-10-30|2199.79
#2019-10-31|2183.07
#2019-11-01|2200.62
#2019-11-04|2209.77
#2019-11-05|2207.06
#2019-11-06|2210.97
#2019-11-07|2211.51
#2019-11-08|2208.86
#2019-11-11|2203.19
#2019-11-12|2205.16
#2019-11-13|2198.13
#2019-11-14|2208.30
#2019-11-15|2212.05
#2019-11-18|2224.70
#2019-11-19|2204.77
#2019-11-20|2202.46
#2019-11-21|2200.94
#2019-11-22|2206.45
#2019-11-25|2225.31
#2019-11-26|2237.19
#2019-11-27|2251.79
#2019-11-28|2251.45
#2019-11-29|2236.93
#2019-12-02|2218.87
#2019-12-03|2199.85
#2019-12-04|2200.41
#2019-12-05|2188.65
#2019-12-06|2203.71
#2019-12-09|2202.99
#2019-12-10|2191.94
#2019-12-11|2196.87
#2019-12-12|2209.36
#2019-12-13|2204.92
#2019-12-16|2217.99
#2019-12-17|2234.19
#2019-12-18|2229.70
#2019-12-19|2243.71
#2019-12-20|2248.08
#2019-12-23|2241.28
#2019-12-24|2244.90
#2019-12-25|2244.90
#2019-12-26|2277.63
#2019-12-27|2274.62
#2019-12-30|2258.71
#2019-12-31|2260.07
#2020-01-01|2260.07
#2020-01-02|2284.68
#2020-01-03|2268.33
#2020-01-06|2286.21
#2020-01-07|2282.29
#2020-01-08|2285.11
#2020-01-09|2297.21
#2020-01-10|2282.70
#2020-01-13|2289.18
#2020-01-14|2287.48
#2020-01-15|2281.86
#2020-01-16|2299.08
#2020-01-17|2300.50
#2020-01-20|2300.66
#2020-01-21|2314.28
#2020-01-22|2306.70
#2020-01-23|2316.78
#2020-01-24|2291.66
#2020-01-27|2272.40
#2020-01-28|2293.77
#2020-01-29|2286.02
#2020-01-30|2289.20
#2020-01-31|2312.83
#2020-02-03|2321.00
#2020-02-04|2361.65
#2020-02-05|2377.22
#2020-02-06|2381.81
#2020-02-07|2392.90
#2020-02-10|2423.19
#2020-02-11|2436.95
#2020-02-12|2453.70
#2020-02-13|2451.01
#2020-02-14|2446.27
#2020-02-17|2446.37
#2020-02-18|2462.25
#2020-02-19|2467.85
#2020-02-20|2469.10
#2020-02-21|2438.83
#2020-02-24|2362.81
#2020-02-25|2308.00
#2020-02-26|2306.62
#2020-02-27|2212.03
#2020-02-28|2184.25
#2020-03-02|2279.46
#2020-03-03|2233.47
#2020-03-04|2320.44
#2020-03-05|2259.94
#2020-03-06|2235.95
#2020-03-09|2123.63
#2020-03-10|2215.73
#2020-03-11|2117.88
#2020-03-12|1919.48
#2020-03-13|2052.07
#2020-03-16|1842.20
#2020-03-17|1961.15
#2020-03-18|1913.67
#2020-03-19|1955.73
#2020-03-20|1895.00
#2020-03-23|1914.62
#2020-03-24|2011.91
#2020-03-25|1988.66
#2020-03-26|2081.66
#2020-03-27|2032.39
#2020-03-30|2087.55
#2020-03-31|2056.84
#2020-04-01|2000.62
#2020-04-02|2010.87
#2020-04-03|1991.20
#2020-04-06|2116.65
#2020-04-07|2126.81
#2020-04-08|2167.34
#2020-04-09|2181.71
#2020-04-10|2181.71
#2020-04-13|2232.04
#2020-04-14|2326.82
#2020-04-15|2305.31
#2020-04-16|2362.51
#2020-04-17|2386.17
#2020-04-20|2369.33
#2020-04-21|2311.21
#2020-04-22|2349.93
#2020-04-23|2353.94
#2020-04-24|2392.73
#2020-04-27|2403.19
#2020-04-28|2380.85
#2020-04-29|2415.90
#2020-04-30|2430.14
#2020-05-01|2332.71
#2020-05-04|2358.46
#2020-05-05|2374.02
#2020-05-06|2383.08
#2020-05-07|2402.31
#2020-05-08|2435.82
#2020-05-11|2455.01
#2020-05-12|2411.65
#2020-05-13|2394.40
#2020-05-14|2412.57
#2020-05-15|2441.20
#2020-05-18|2485.23
#2020-05-19|2482.03
#2020-05-20|2506.37
#2020-05-21|2494.71
#2020-05-22|2493.16
#2020-05-25|2493.85
#2020-05-26|2501.62
#2020-05-27|2523.27
#2020-05-28|2517.40
#2020-05-29|2547.79
#2020-06-01|2557.98
#2020-06-02|2576.44
#2020-06-03|2590.42
#2020-06-04|2571.68
#2020-06-05|2606.78
#2020-06-08|2631.45
#2020-06-09|2649.26
#2020-06-10|2653.58
#2020-06-11|2551.63
#2020-06-12|2551.32
#2020-06-15|2568.38
#2020-06-16|2625.01
#2020-06-17|2632.84
#2020-06-18|2630.70
#2020-06-19|2636.65
#2020-06-22|2662.77
#2020-06-23|2687.34
#2020-06-24|2643.78
#2020-06-25|2654.36
#2020-06-26|2605.67
#2020-06-29|2627.73
#2020-06-30|2674.91
#2020-07-01|2723.46
#2020-07-02|2732.92
#2020-07-03|2733.23
#2020-07-06|2815.95
#2020-07-07|2791.82
#2020-07-08|2827.38
#2020-07-09|2867.48
#2020-07-10|2891.73
#2020-07-13|2837.45
#2020-07-14|2852.52
#2020-07-15|2841.45
#2020-07-16|2841.67
#2020-07-17|2829.00
#2020-07-20|2926.51
#2020-07-21|2910.12
#2020-07-22|2909.05
#2020-07-23|2851.68
#2020-07-24|2857.50
#2020-07-27|2881.49
#2020-07-28|2853.19
#2020-07-29|2877.81
#2020-07-30|2886.12
#2020-07-31|2930.02
#2020-08-03|2920.28
#2020-08-04|2952.94
#2020-08-05|2981.87
#2020-08-06|2995.86
#2020-08-07|2979.95
#2020-08-10|2984.06
#2020-08-11|2945.24
#2020-08-12|2999.90
#2020-08-13|2997.23
#2020-08-14|2999.16
#2020-08-17|3037.66
#2020-08-18|3083.66
#2020-08-19|3057.75
#2020-08-20|3061.80
#2020-08-21|3066.38
#2020-08-24|3088.97
#2020-08-25|3101.38
#2020-08-26|3154.37
#2020-08-27|3138.04
#2020-08-28|3143.84
#2020-08-31|3155.18
#2020-09-01|3193.25
#2020-09-02|3230.15
#2020-09-03|3111.11
#2020-09-04|3061.05
#2020-09-07|3061.28
#2020-09-08|2979.00
#2020-09-09|3060.92
#2020-09-10|2998.42
#2020-09-11|2982.52
#2020-09-14|2996.35
#2020-09-15|3028.31
#2020-09-16|2988.05
#2020-09-17|2948.23
#2020-09-18|2914.99
#2020-09-21|2912.03
#2020-09-22|3012.97
#2020-09-23|2924.26
#2020-09-24|2931.80
#2020-09-25|2977.64
#2020-09-28|3041.57
#2020-09-29|3023.63
#2020-09-30|3047.44
#2020-10-01|3102.40
#2020-10-02|3050.23
#2020-10-05|3102.95
#2020-10-06|3028.33
#2020-10-07|3101.10
#2020-10-08|3108.91
#2020-10-09|3167.04
#2020-10-12|3252.10
#2020-10-13|3268.87
#2020-10-14|3213.93
#2020-10-15|3210.17
#2020-10-16|3179.01
#2020-10-19|3125.81
#2020-10-20|3137.20
#2020-10-21|3110.97
#2020-10-22|3094.22
#2020-10-23|3116.79
#2020-10-26|3087.16
#2020-10-27|3124.33
#2020-10-28|3028.99
#2020-10-29|3049.28
#2020-10-30|2942.72
#2020-11-02|2949.88
#2020-11-03|3008.89
#2020-11-04|3116.78
#2020-11-05|3181.86
#2020-11-06|3179.53
#2020-11-09|3049.55
#2020-11-10|3016.77
#2020-11-11|3080.12
#2020-11-12|3060.56
#2020-11-13|3083.41
#2020-11-16|3102.00
#2020-11-17|3086.92
#2020-11-18|3059.18
#2020-11-19|3081.33
#2020-11-20|3067.79
#2020-11-23|3083.43
#2020-11-24|3106.79
#2020-11-25|3140.67
#2020-11-26|3140.65
#2020-11-27|3152.54
#2020-11-30|3142.48
#2020-12-01|3172.49
#2020-12-02|3146.04
#2020-12-03|3129.65
#2020-12-04|3112.52
#2020-12-07|3106.39
#2020-12-08|3116.89
#2020-12-09|3093.67
#2020-12-10|3086.42
#2020-12-11|3089.96
#2020-12-14|3108.73
#2020-12-15|3128.80
#2020-12-16|3171.36
#2020-12-17|3183.66
#2020-12-18|3157.18
#2020-12-21|3161.55
#2020-12-22|3156.46
#2020-12-23|3140.42
#2020-12-24|3138.88
#2020-12-25|3138.88
#2020-12-28|3195.51
#2020-12-29|3205.35
#2020-12-30|3188.63
#2020-12-31|3174.50
#2021-01-01|3174.50
#2021-01-04|3137.61
#2021-01-05|3158.33
#2021-01-06|3144.38
#2021-01-07|3162.41
#2021-01-08|3182.56
#2021-01-11|3151.61
#2021-01-12|3180.28
#2021-01-13|3192.38
#2021-01-14|3164.59
#2021-01-15|3151.52
#2021-01-18|3151.77
#2021-01-19|3142.95
#2021-01-20|3226.34
#2021-01-21|3257.46
#2021-01-22|3255.39
#2021-01-25|3252.65
#2021-01-26|3264.11
#2021-01-27|3168.66
#2021-01-28|3190.90
#2021-01-29|3141.15
#2021-02-01|3207.56
#2021-02-02|3250.44
#2021-02-03|3226.33
#2021-02-04|3261.19
#2021-02-05|3278.38
#2021-02-08|3284.32
#2021-02-09|3271.63
#2021-02-10|3255.92
#2021-02-11|3235.59
#2021-02-12|3246.06
#2021-02-15|3246.32
#2021-02-16|3238.69
#2021-02-17|3272.55
#2021-02-18|3270.13
#2021-02-19|3230.24
#2021-02-22|3176.37
#2021-02-23|3157.16
#2021-02-24|3122.36
#2021-02-25|3038.53
#2021-02-26|3058.27
#2021-03-01|3112.51
#2021-03-02|3068.70
#2021-03-03|2994.30
#2021-03-04|2955.89
#2021-03-05|2987.74
#2021-03-08|2985.59
#2021-03-09|3063.57
#2021-03-10|3077.32
#2021-03-11|3121.06
#2021-03-12|3125.75
#2021-03-15|3138.09
#2021-03-16|3139.23
#2021-03-17|3156.12
#2021-03-18|3094.77
#2021-03-19|3148.83
#2021-03-22|3174.97
#2021-03-23|3181.77
#2021-03-24|3143.42
#2021-03-25|3154.23
#2021-03-26|3193.79
#2021-03-29|3198.16
#2021-03-30|3195.16
#2021-03-31|3212.85
#2021-04-01|3255.89
#2021-04-02|3255.89
#2021-04-05|3316.75
#2021-04-06|3317.85
#2021-04-07|3339.44
#2021-04-08|3358.80
#2021-04-09|3413.08
#2021-04-12|3421.46
#2021-04-13|3427.09
#2021-04-14|3395.16
#2021-04-15|3431.82
#2021-04-16|3459.76
#2021-04-19|3434.91
#2021-04-20|3405.87
#2021-04-21|3430.80
#2021-04-22|3391.61
#2021-04-23|3418.49
#2021-04-26|3434.58
#2021-04-27|3448.22
#2021-04-28|3462.58
#2021-04-29|3489.49
#2021-04-30|3477.40
#2021-05-03|3463.17
#2021-05-04|3421.13
#2021-05-05|3396.34
#2021-05-06|3431.50
#2021-05-07|3439.56
#2021-05-10|3392.60
#2021-05-11|3373.85
#2021-05-12|3276.75
#2021-05-13|3315.40
#2021-05-14|3363.04
#2021-05-17|3376.18
#2021-05-18|3348.81
#2021-05-19|3334.24
#2021-05-20|3351.14
#2021-05-21|3326.73
#2021-05-24|3342.60
#2021-05-25|3358.74
#2021-05-26|3372.51
#2021-05-27|3357.85
#2021-05-28|3346.97
#2021-05-31|3346.25
#2021-06-01|3340.31
#2021-06-02|3345.89
#2021-06-03|3315.38
#2021-06-04|3326.92
#2021-06-07|3319.48
#2021-06-08|3360.82
#2021-06-09|3354.19
#2021-06-10|3385.50
#2021-06-11|3399.84
#2021-06-14|3412.21
#2021-06-15|3403.46
#2021-06-16|3403.41
#2021-06-17|3441.37
#2021-06-18|3424.15
#2021-06-21|3433.20
#2021-06-22|3483.33
#2021-06-23|3481.26
#2021-06-24|3462.90
#2021-06-25|3452.32
#2021-06-28|3474.88
#2021-06-29|3484.37
#2021-06-30|3489.67
#2021-07-01|3492.90
#2021-07-02|3541.51
#2021-07-05|3541.17
#2021-07-06|3612.20
#2021-07-07|3629.04
#2021-07-08|3633.34
#2021-07-09|3651.00
#2021-07-12|3650.53
#2021-07-13|3614.99
#2021-07-14|3622.30
#2021-07-15|3603.89
#2021-07-16|3565.89
#2021-07-19|3540.02
#2021-07-20|3583.22
#2021-07-21|3596.26
#2021-07-22|3625.79
#2021-07-23|3662.61
#2021-07-26|3681.04
#2021-07-27|3630.04
#2021-07-28|3623.35
#2021-07-29|3619.62
#2021-07-30|3485.35
#2021-08-02|3480.19
#2021-08-03|3523.02
#2021-08-04|3500.98
#2021-08-05|3531.02
#2021-08-06|3507.92
#2021-08-09|3506.00
#2021-08-10|3523.28
#2021-08-11|3528.15
#2021-08-12|3523.12
#2021-08-13|3509.64
#2021-08-16|3526.48
#2021-08-17|3452.68
#2021-08-18|3442.29
#2021-08-19|3449.97
#2021-08-20|3484.17
#2021-08-23|3511.62
#2021-08-24|3528.44
#2021-08-25|3529.60
#2021-08-26|3513.84
#2021-08-27|3527.87
#2021-08-30|3572.95
#2021-08-31|3589.83
#2021-09-01|3589.94
#2021-09-02|3586.92
#2021-09-03|3596.21
#2021-09-06|3596.07
#2021-09-07|3596.01
#2021-09-08|3612.83
#2021-09-09|3591.59
#2021-09-10|3578.31
#2021-09-13|3572.45
#2021-09-14|3562.56
#2021-09-15|3584.64
#2021-09-16|3610.13
#2021-09-17|3591.82
#2021-09-20|3509.96
#2021-09-21|3511.12
#2021-09-22|3540.99
#2021-09-23|3564.26
#2021-09-24|3578.67
#2021-09-27|3573.87
#2021-09-28|3490.94
#2021-09-29|3497.74
#2021-09-30|3439.66
#2021-10-01|3436.68
#2021-10-04|3370.38
#2021-10-05|3394.55
#2021-10-06|3416.80
#2021-10-07|3465.38
#2021-10-08|3450.55
#2021-10-11|3425.46
#2021-10-12|3429.63
#2021-10-13|3455.64
#2021-10-14|3492.75
#2021-10-15|3563.59
#2021-10-18|3611.65
#2021-10-19|3617.22
#2021-10-20|3610.38
#2021-10-21|3648.85
#2021-10-22|3608.24
#2021-10-25|3624.52
#2021-10-26|3639.00
#2021-10-27|3640.66
#2021-10-28|3675.14
#2021-10-29|3646.30
#2021-11-01|3620.41
#2021-11-02|3627.62
#2021-11-03|3681.40
#2021-11-04|3752.19
#2021-11-05|3762.73
#2021-11-08|3737.35
#2021-11-09|3791.73
#2021-11-10|3728.46
#2021-11-11|3726.12
#2021-11-12|3771.88
#2021-11-15|3789.21
#2021-11-16|3827.85
#2021-11-17|3820.85
#2021-11-18|3920.39
#2021-11-19|3907.43
#2021-11-22|3857.72
#2021-11-23|3866.63
#2021-11-24|3873.05
#2021-11-25|3873.12
#2021-11-26|3799.32
#2021-11-29|3837.58
#2021-11-30|3768.00
#2021-12-01|3709.14
#2021-12-02|3730.30
#2021-12-03|3706.87
#2021-12-06|3746.62
#2021-12-07|3821.38
#2021-12-08|3805.10
#2021-12-09|3777.22
#2021-12-10|3788.48
#2021-12-13|3731.80
#2021-12-14|3713.96
#2021-12-15|3783.49
#2021-12-16|3697.38
#2021-12-17|3681.54
#2021-12-20|3637.88
#2021-12-21|3687.94
#2021-12-22|3707.01
#2021-12-23|3714.38
#2021-12-24|3714.33
#2021-12-27|3728.77
#2021-12-28|3745.46
#2021-12-29|3750.95
#2021-12-30|3746.07
#2021-12-31|3739.64
#2022-01-03|3762.39
#2022-01-04|3735.61
#2022-01-05|3663.79
#2022-01-06|3657.31
#2022-01-07|3614.97
#2022-01-10|3573.25
#2022-01-11|3618.86
#2022-01-12|3619.04
#2022-01-13|3567.94
#2022-01-14|3529.80
#2022-01-17|3530.35
#2022-01-18|3463.51
#2022-01-19|3429.27
#2022-01-20|3337.11
#2022-01-21|3233.40
#2022-01-24|3307.72
#2022-01-25|3229.22
#2022-01-26|3202.04
#2022-01-27|3205.50
#2022-01-28|3290.94
#2022-01-31|3376.77
#2022-02-01|3407.13
#2022-02-02|3407.98
#2022-02-03|3259.22
#2022-02-04|3433.19
#2022-02-07|3425.29
#2022-02-08|3484.81
#2022-02-09|3506.61
#2022-02-10|3449.03
#2022-02-11|3368.48
#2022-02-14|3377.57
#2022-02-15|3409.09
#2022-02-16|3410.60
#2022-02-17|3363.79
#2022-02-18|3341.38
#2022-02-21|3341.36
#2022-02-22|3242.27
#2022-02-23|3153.05
#2022-02-24|3244.62
#2022-02-25|3312.11
#2022-02-28|3309.39
#2022-03-01|3294.99
#2022-03-02|3341.34
#2022-03-03|3297.10
#2022-03-04|3260.86
#2022-03-07|3142.73
#2022-03-08|3117.81
#2022-03-09|3178.36
#2022-03-10|3261.35
#2022-03-11|3228.50
#2022-03-14|3196.87
#2022-03-15|3295.38
#2022-03-16|3371.65
#2022-03-17|3438.50
#2022-03-18|3499.49
#2022-03-21|3465.64
#2022-03-22|3508.50
#2022-03-23|3455.60
#2022-03-24|3463.95
#2022-03-25|3465.26
#2022-03-28|3529.49
#2022-03-29|3564.28
#2022-03-30|3506.96
#2022-03-31|3436.13
#2022-04-01|3444.22
#2022-04-04|3513.59
#2022-04-05|3466.92
#2022-04-06|3411.17
#2022-04-07|3436.32
#2022-04-08|3421.30
#2022-04-11|3367.02
#2022-04-12|3359.60
#2022-04-13|3435.62
#2022-04-14|3382.46
#2022-04-15|3382.46
#2022-04-18|3378.73
#2022-04-19|3477.75
#2022-04-20|3460.64
#2022-04-21|3376.33
#2022-04-22|3276.38
#2022-04-25|3308.51
#2022-04-26|3208.51
#2022-04-27|3191.08
#2022-04-28|3284.04
#2022-04-29|3010.53
#2022-05-02|3032.94
#2022-05-03|3028.30
#2022-05-04|3092.63
#2022-05-05|2919.68
#2022-05-06|2872.73
#2022-05-09|2804.89
#2022-05-10|2781.22
#2022-05-11|2708.74
#2022-05-12|2750.71
#2022-05-13|2842.45
#2022-05-16|2816.44
#2022-05-17|2839.27
#2022-05-18|2616.45
#2022-05-19|2615.60
#2022-05-20|2585.69
#2022-05-23|2604.74
#2022-05-24|2571.87
#2022-05-25|2630.95
#2022-05-26|2747.19
#2022-05-27|2819.99
#2022-05-30|2821.70
#2022-05-31|2847.66
#2022-06-01|2835.13
#2022-06-02|2920.57
#2022-06-03|2870.47
#2022-06-06|2895.48
#2022-06-07|2870.76
#2022-06-08|2840.49
#2022-06-09|2786.88
#2022-06-10|2678.23
#2022-06-13|2576.89
#2022-06-14|2557.10
#2022-06-15|2623.50
#2022-06-16|2548.22
#2022-06-17|2568.22
#2022-06-20|2569.29
#2022-06-21|2618.96
#2022-06-22|2615.96
#2022-06-23|2685.57
#2022-06-24|2766.87
#2022-06-27|2728.70
#2022-06-28|2616.41
#2022-06-29|2634.04
#2022-06-30|2599.07
#2022-07-01|2651.02
#2022-07-04|2652.80
#2022-07-05|2719.48
#2022-07-06|2729.19
#2022-07-07|2774.38
#2022-07-08|2765.52
#2022-07-11|2716.70
#2022-07-12|2682.60
#2022-07-13|2703.91
#2022-07-14|2721.53
#2022-07-15|2773.11
#2022-07-18|2775.40
#2022-07-19|2850.06
#2022-07-20|2912.80
#2022-07-21|2943.54
#2022-07-22|2921.50
#2022-07-25|2902.22
#2022-07-26|2773.95
#2022-07-27|2864.34
#2022-07-28|2906.01
#2022-07-29|3050.25
#2022-08-01|3075.57
#2022-08-02|3043.92
#2022-08-03|3120.30
#2022-08-04|3142.62
#2022-08-05|3131.93
#2022-08-08|3133.95
#2022-08-09|3092.39
#2022-08-10|3169.64
#2022-08-11|3151.56
#2022-08-12|3206.21
#2022-08-15|3209.19
#2022-08-16|3279.12
#2022-08-17|3245.75
#2022-08-18|3246.10
#2022-08-19|3174.12
#2022-08-22|3085.62
#2022-08-23|3078.66
#2022-08-24|3083.48
#2022-08-25|3130.20
#2022-08-26|2999.81
#2022-08-29|2989.27
#2022-08-30|2964.98
#2022-08-31|2931.65
#2022-09-01|2966.87
#2022-09-02|2951.56
#2022-09-05|2951.26
#2022-09-06|2926.16
#2022-09-07|3009.55
#2022-09-08|3023.19
#2022-09-09|3071.22
#2022-09-12|3111.84
#2022-09-13|2929.49
#2022-09-14|2940.76
#2022-09-15|2904.79
#2022-09-16|2882.36
#2022-09-19|2909.12
#2022-09-20|2855.20
#2022-09-21|2803.48
#2022-09-22|2769.91
#2022-09-23|2714.76
#2022-09-26|2723.28
#2022-09-27|2721.25
#2022-09-28|2807.63
#2022-09-29|2745.30
#2022-09-30|2709.46
#2022-10-03|2775.79
#2022-10-04|2862.33
#2022-10-05|2856.54
#2022-10-06|2845.05
#2022-10-07|2751.42
#2022-10-10|2739.42
#2022-10-11|2737.80
#2022-10-12|2733.00
#2022-10-13|2738.95
#2022-10-14|2642.31
#2022-10-17|2743.18
#2022-10-18|2793.39
#2022-10-19|2749.54
#2022-10-20|2731.34
#2022-10-21|2810.10
#2022-10-24|2857.02
#2022-10-25|2897.80
#2022-10-26|2848.58
#2022-10-27|2807.98
#2022-10-28|2761.76
#2022-10-31|2734.97
#2022-11-01|2672.92
#2022-11-02|2581.48
#2022-11-03|2546.00
#2022-11-04|2568.34
#2022-11-07|2584.52
#2022-11-08|2584.14
#2022-11-09|2513.60
#2022-11-10|2717.42
#2022-11-11|2774.41
#2022-11-14|2723.84
#2022-11-15|2775.26
#2022-11-16|2750.44
#2022-11-17|2716.13
#2022-11-18|2722.56
#2022-11-21|2711.95
#2022-11-22|2746.05
#2022-11-23|2754.39
#2022-11-24|2754.92
#2022-11-25|2756.37
#2022-11-28|2748.26
#2022-11-29|2724.95
#2022-11-30|2798.29
#2022-12-01|2773.13
#2022-12-02|2757.82
#2022-12-05|2689.94
#2022-12-06|2639.59
#2022-12-07|2648.71
#2022-12-08|2675.74
#2022-12-09|2641.39
#2022-12-12|2676.60
#2022-12-13|2706.18
#2022-12-14|2694.82
#2022-12-15|2629.28
#2022-12-16|2605.86
#2022-12-19|2559.61
#2022-12-20|2557.48
#2022-12-21|2594.14
#2022-12-22|2545.61
#2022-12-23|2576.68
#2022-12-26|2576.68
#2022-12-27|2554.19
#2022-12-28|2524.64
#2022-12-29|2567.90
#2022-12-30|2556.41
#2023-01-02|2556.41
#2023-01-03|2575.85
#2023-01-04|2583.91
#2023-01-05|2555.81
#2023-01-06|2627.51
#2023-01-09|2626.37
#2023-01-10|2664.26
#2023-01-11|2742.79
#2023-01-12|2739.78
#2023-01-13|2778.90
#2023-01-16|2779.52
#2023-01-17|2747.70
#2023-01-18|2717.23
#2023-01-19|2660.41
#2023-01-20|2721.78
#2023-01-23|2742.31
#2023-01-24|2737.01
#2023-01-25|2748.63
#2023-01-26|2769.79
#2023-01-27|2807.73
#2023-01-30|2784.67
#2023-01-31|2843.77
#2023-02-01|2890.24
#2023-02-02|2994.03
#2023-02-03|2863.91
#2023-02-06|2844.32
#2023-02-07|2836.60
#2023-02-08|2797.44
#2023-02-09|2772.48
#2023-02-10|2768.84
#2023-02-13|2819.03
#2023-02-14|2813.25
#2023-02-15|2844.01
#2023-02-16|2797.78
#2023-02-17|2790.30
#2023-02-20|2790.50
#2023-02-21|2709.27
#2023-02-22|2714.49
#2023-02-23|2709.13
#2023-02-24|2674.56
#2023-02-27|2676.65
#2023-02-28|2680.11
#2023-03-01|2629.63
#2023-03-02|2641.19
#2023-03-03|2682.55
#2023-03-06|2672.59
#2023-03-07|2651.20
#2023-03-08|2657.72
#2023-03-09|2617.89
#2023-03-10|2586.41
#2023-03-13|2601.81
#2023-03-14|2634.39
#2023-03-15|2653.64
#2023-03-16|2697.11
#2023-03-17|2678.17
#2023-03-20|2678.59
#2023-03-21|2714.82
#2023-03-22|2669.46
#2023-03-23|2666.03
#2023-03-24|2666.90
#2023-03-27|2672.62
#2023-03-28|2666.02
#2023-03-29|2706.92
#2023-03-30|2735.20
#2023-03-31|2785.60
#2023-04-03|2791.92
#2023-04-04|2798.97
#2023-04-05|2754.79
#2023-04-06|2760.72
#2023-04-07|2760.72
#2023-04-10|2777.93
#2023-04-11|2763.95
#2023-04-12|2719.32
#2023-04-13|2779.42
#2023-04-14|2776.31
#2023-04-17|2788.61
#2023-04-18|2796.25
#2023-04-19|2814.81
#2023-04-20|2821.09
#2023-04-21|2859.74
#2023-04-24|2861.95
#2023-04-25|2792.44
#2023-04-26|2798.33
#2023-04-27|2872.44
#2023-04-28|2837.37
#2023-05-01|2791.55
#2023-05-02|2802.01
#2023-05-03|2791.86
#2023-05-04|2778.53
#2023-05-05|2821.25
#2023-05-08|2823.08
#2023-05-09|2838.46
#2023-05-10|2868.64
#2023-05-11|2889.54
#2023-05-12|2874.96
#2023-05-15|2879.61
#2023-05-16|2875.32
#2023-05-17|2923.15
#2023-05-18|2961.67
#2023-05-19|2922.55
#2023-05-22|2898.17
#2023-05-23|2887.94
#2023-05-24|2894.47
#2023-05-25|2859.98
#2023-05-26|2936.69
#2023-05-29|2936.40
#2023-05-30|2946.83
#2023-05-31|2914.44
#2023-06-01|2935.85
#2023-06-02|2981.33
#2023-06-05|2987.76
#2023-06-06|3009.48
#2023-06-07|2958.89
#2023-06-08|2998.74
#2023-06-09|2983.36
#2023-06-12|3033.40
#2023-06-13|3048.23
#2023-06-14|3048.44
#2023-06-15|3075.36
#2023-06-16|3043.26
#2023-06-19|3043.33
#2023-06-20|3039.29
#2023-06-21|3031.93
#2023-06-22|3096.37
#2023-06-23|3086.53
#2023-06-26|3075.68
#2023-06-27|3115.67
#2023-06-28|3107.76
#2023-06-29|3097.43
#2023-06-30|3143.68
#2023-07-03|3145.50
#2023-07-04|3145.37
#2023-07-05|3146.89
#2023-07-06|3099.77
#2023-07-07|3100.17
#2023-07-10|3098.14
#2023-07-11|3131.22
#2023-07-12|3165.06
#2023-07-13|3192.73
#2023-07-14|3201.31
#2023-07-17|3191.70
#2023-07-18|3188.69
#2023-07-19|3223.94
#2023-07-20|3169.03
#2023-07-21|3172.83
#2023-07-24|3172.90
#2023-07-25|3176.25
#2023-07-26|3175.97
#2023-07-27|3168.70
#2023-07-28|3220.11
#2023-07-31|3239.15
#2023-08-01|3206.32
#2023-08-02|3153.73
#2023-08-03|3165.28
#2023-08-04|3265.04
#2023-08-07|3306.41
#2023-08-08|3275.24
#2023-08-09|3255.13
#2023-08-10|3267.02
#2023-08-11|3270.28
#2023-08-14|3292.78
#2023-08-15|3254.42
#2023-08-16|3231.84
#2023-08-17|3190.88
#2023-08-18|3193.15
#2023-08-21|3198.43
#2023-08-22|3183.56
#2023-08-23|3210.15
#2023-08-24|3143.35
#2023-08-25|3160.69
#2023-08-28|3171.58
#2023-08-29|3212.07
#2023-08-30|3227.51
#2023-08-31|3256.99
#2023-09-01|3258.80
#2023-09-04|3258.70
#2023-09-05|3234.04
#2023-09-06|3208.86
#2023-09-07|3243.27
#2023-09-08|3248.91
#2023-09-11|3303.56
#2023-09-12|3277.88
#2023-09-13|3316.81
#2023-09-14|3333.10
#2023-09-15|3256.58
#2023-09-18|3241.02
#2023-09-19|3210.67
#2023-09-20|3182.13
#2023-09-21|3087.92
#2023-09-22|3083.42
#2023-09-25|3109.22
#2023-09-26|3033.49
#2023-09-27|3036.78
#2023-09-28|3048.20
#2023-09-29|3050.65
#2023-10-02|3070.36
#2023-10-03|2994.29
#2023-10-04|3028.96
#2023-10-05|3010.53
#2023-10-06|3025.04
#2023-10-09|3034.73
#2023-10-10|3065.26
#2023-10-11|3093.28
#2023-10-12|3083.79
#2023-10-13|3058.97
#2023-10-16|3111.42
#2023-10-17|3107.03
#2023-10-18|3053.72
#2023-10-19|3034.23
#2023-10-20|2986.62
#2023-10-23|2995.44
#2023-10-24|3019.50
#2023-10-25|2936.80
#2023-10-26|2910.77
#2023-10-27|2985.69
#2023-10-30|3064.35
#2023-10-31|3076.41
#2023-11-01|3124.06
#2023-11-02|3160.15
#2023-11-03|3178.23
#2023-11-06|3192.07
#2023-11-07|3229.85
#2023-11-08|3215.69
#2023-11-09|3181.40
#2023-11-10|3234.96
#2023-11-13|3221.72
#2023-11-14|3300.65
#2023-11-15|3295.62
#2023-11-16|3244.20
#2023-11-17|3275.66
#2023-11-20|3292.69
#2023-11-21|3265.98
#2023-11-22|3305.39
#2023-11-23|3304.95
#2023-11-24|3313.97
#2023-11-27|3324.11
#2023-11-28|3324.36
#2023-11-29|3307.03
#2023-11-30|3312.70
#2023-12-01|3347.07
#2023-12-04|3336.19
#2023-12-05|3355.27
#2023-12-06|3336.58
#2023-12-07|3358.46
#2023-12-08|3359.02
#2023-12-11|3362.00
#2023-12-12|3386.30
#2023-12-13|3441.75
#2023-12-14|3433.23
#2023-12-15|3472.83
#2023-12-18|3527.50
#2023-12-19|3535.66
#2023-12-20|3489.14
#2023-12-21|3520.90
#2023-12-22|3524.34
#2023-12-25|3524.34
#2023-12-26|3528.80
#2023-12-27|3535.16
#2023-12-28|3533.92
#2023-12-29|3516.62
#2024-01-01|3516.62
#2024-01-02|3486.51
#2024-01-03|3439.47
#2024-01-04|3398.94
#2024-01-05|3413.24
#2024-01-08|3475.48
#2024-01-09|3502.81
#2024-01-10|3551.31
#2024-01-11|3566.16
#2024-01-12|3561.36
#2024-01-15|3561.46
#2024-01-16|3554.35
#2024-01-17|3529.38
#2024-01-18|3561.72
#2024-01-19|3593.08
#2024-01-22|3583.64
#2024-01-23|3583.70
#2024-01-24|3575.99
#2024-01-25|3598.11
#2024-01-26|3626.24
#2024-01-29|3656.76
#2024-01-30|3640.07
#2024-01-31|3577.08
#2024-02-01|3661.54
#2024-02-02|3800.93
#2024-02-05|3772.03
#2024-02-06|3766.63
#2024-02-07|3801.78
#2024-02-08|3798.08
#2024-02-09|3849.93
#2024-02-12|3841.00
#2024-02-13|3773.93
#2024-02-14|3809.43
#2024-02-15|3808.52
#2024-02-16|3808.95
#2024-02-19|3808.88
#2024-02-20|3792.75
#2024-02-21|3807.67
#2024-02-22|3900.08
#2024-02-23|3913.26
#2024-02-26|3917.84
#2024-02-27|3927.22
#2024-02-28|3932.40
#2024-02-29|3966.57
#2024-03-01|3995.41
#2024-03-04|3985.51
#2024-03-05|3958.95
#2024-03-06|3965.98
#2024-03-07|4007.97
#2024-03-08|3950.88
#2024-03-11|3907.58
#2024-03-12|3971.10
#2024-03-13|3990.44
#2024-03-14|4001.65
#2024-03-15|3945.53
#2024-03-18|3945.76
#2024-03-19|3982.50
#2024-03-20|4028.14
#2024-03-21|4050.66
#2024-03-22|4038.85
#2024-03-25|4028.25
#2024-03-26|4009.15
#2024-03-27|4045.53
#2024-03-28|4049.21
#2024-03-29|4049.21
#2024-04-01|4023.44
#2024-04-02|3994.97
#2024-04-03|3995.30
#2024-04-04|3956.18
#2024-04-05|4023.17
#2024-04-08|4027.35
#2024-04-09|4037.90
#2024-04-10|4024.03
#2024-04-11|4053.55
#2024-04-12|4002.59
#2024-04-15|3952.78
#2024-04-16|3942.77
#2024-04-17|3918.45
#2024-04-18|3892.24
#2024-04-19|3848.17
#2024-04-22|3886.18
#2024-04-23|3918.75
#2024-04-24|3882.19
#2024-04-25|3848.32
#2024-04-26|3922.58
#2024-04-29|3936.08
#2024-04-30|3848.19
#2024-05-01|3878.66
#2024-05-02|3958.76
#2024-05-03|3997.20
#2024-05-06|4037.83
#2024-05-07|4050.52
#2024-05-08|4030.39
#2024-05-09|4078.94
#2024-05-10|4058.72
#2024-05-13|4033.02
#2024-05-14|4036.21
#2024-05-15|4042.08
#2024-05-16|4033.05
#2024-05-17|4050.96
#2024-05-20|4016.94
#2024-05-21|4014.88
#2024-05-22|3999.00
#2024-05-23|3963.18
#2024-05-24|3978.43
#2024-05-27|3978.87
#2024-05-28|3993.69
#2024-05-29|3981.49
#2024-05-30|3973.12
#2024-05-31|3966.48
#2024-06-03|3979.97
#2024-06-04|3995.47
#2024-06-05|4029.66
#2024-06-06|4069.43
#2024-06-07|4050.69
#2024-06-10|4094.64
#2024-06-11|4100.29
#2024-06-12|4111.89
#2024-06-13|4082.56
#2024-06-14|4078.39
#2024-06-17|4110.50
#2024-06-18|4104.92
#2024-06-19|4105.05
#2024-06-20|4139.54
#2024-06-21|4171.87
#2024-06-24|4136.06
#2024-06-25|4108.25
#2024-06-26|4194.78
#2024-06-27|4235.67
#2024-06-28|4187.23
#2024-07-01|4203.55
#2024-07-02|4244.91
#2024-07-03|4216.94
#2024-07-04|4217.27
#2024-07-05|4269.28
#2024-07-08|4270.63
#2024-07-09|4269.22
#2024-07-10|4291.59
#2024-07-11|4247.45
#2024-07-12|4253.10
#2024-07-15|4228.21
#2024-07-16|4265.74
#2024-07-17|4209.04
#2024-07-18|4140.01
#2024-07-19|4125.00
#2024-07-22|4130.39
#2024-07-23|4168.08
#2024-07-24|4068.90
#2024-07-25|4055.96
#2024-07-26|4103.58
#2024-07-29|4113.47
#2024-07-30|4101.38
#2024-07-31|4174.48
#2024-08-01|4123.49
#2024-08-02|3927.58
#2024-08-05|3811.36
#2024-08-06|3839.48
#2024-08-07|3812.50
#2024-08-08|3888.61
#2024-08-09|3912.52
#2024-08-12|3913.52
#2024-08-13|3961.86
#2024-08-14|3966.66
#2024-08-15|4103.62
#2024-08-16|4103.46
#2024-08-19|4123.54
#2024-08-20|4137.31
#2024-08-21|4188.11
#2024-08-22|4127.09
#2024-08-23|4163.38
#2024-08-26|4155.30
#2024-08-27|4136.24
#2024-08-28|4093.74
#2024-08-29|4090.02
#2024-08-30|4166.93
#2024-09-02|4166.82
#2024-09-03|4122.73
#2024-09-04|4093.90
#2024-09-05|4135.90
#2024-09-06|4046.18
#2024-09-09|4115.46
#2024-09-10|4171.52
#2024-09-11|4231.68
#2024-09-12|4283.58
#2024-09-13|4301.84
#2024-09-16|4285.26
#2024-09-17|4289.18
#2024-09-18|4285.61
#2024-09-19|4336.60
#2024-09-20|4358.98
#2024-09-23|4400.76
#2024-09-24|4410.73
#2024-09-25|4397.56
#2024-09-26|4379.38
#2024-09-27|4338.31
#2024-09-30|4332.69
#2024-10-01|4317.13
#2024-10-02|4304.93
#2024-10-03|4266.91
#2024-10-04|4322.49
#2024-10-07|4235.69
#2024-10-08|4286.74
#2024-10-09|4333.08
#2024-10-10|4324.23
#2024-10-11|4359.69
#2024-10-14|4355.98
#2024-10-15|4372.02
#2024-10-16|4368.23
#2024-10-17|4363.94
#2024-10-18|4385.25
#2024-10-21|4359.67
#2024-10-22|4362.42
#2024-10-23|4311.73
#2024-10-24|4327.97
#2024-10-25|4330.69
#2024-10-28|4345.43
#2024-10-29|4346.04
#2024-10-30|4355.34
#2024-10-31|4290.08
#2024-11-01|4416.33
#2024-11-04|4410.78
#2024-11-05|4476.21
#2024-11-06|4548.28
#2024-11-07|4613.42
#2024-11-08|4622.26
#2024-11-11|4607.73
#2024-11-12|4627.82
#2024-11-13|4701.63
#2024-11-14|4654.72
#2024-11-15|4543.21
#2024-11-18|4545.95
#2024-11-19|4578.39
#2024-11-20|4536.87
#2024-11-21|4530.89
#2024-11-22|4556.91
#2024-11-25|4634.63
#2024-11-26|4716.46
#2024-11-27|4696.82
#2024-11-28|4697.37
#2024-11-29|4731.04
#2024-12-02|4764.85
#2024-12-03|4803.30
#2024-12-04|4862.20
#2024-12-05|4881.67
#2024-12-06|4975.39
#2024-12-09|4950.16
#2024-12-10|4935.93
#2024-12-11|4997.63
#2024-12-12|4961.46
#2024-12-13|4946.65
#2024-12-16|4998.27
#2024-12-17|4968.28
#2024-12-18|4792.01
#2024-12-19|4799.91
#2024-12-20|4830.31
#2024-12-23|4817.78
#2024-12-24|4891.60
#2024-12-25|4891.60
#2024-12-26|4874.60
#2024-12-27|4813.51
#2024-12-30|4755.68
#2024-12-31|4729.39
#2025-01-01|4729.39
#2025-01-02|4733.77
#2025-01-03|4784.76
#2025-01-06|4836.21
#2025-01-07|4759.50
#2025-01-08|4774.74
#2025-01-09|4774.82
#2025-01-10|4748.26
#2025-01-13|4724.69
#2025-01-14|4708.86
#2025-01-15|4797.56
#2025-01-16|4776.03
#2025-01-17|4852.80
#2025-01-20|4853.38
#2025-01-21|4939.80
#2025-01-22|4971.48
#2025-01-23|4991.08
#2025-01-24|4989.49
#2025-01-27|5045.15
#2025-01-28|5062.63
#2025-01-29|5045.44
#2025-01-30|5043.37
#2025-01-31|5058.35
#2025-02-03|5063.17
#2025-02-04|5139.85
#2025-02-05|5101.03
#2025-02-06|5133.73
#2025-02-07|4992.31
#2025-02-10|5067.38
#2025-02-11|5062.95
#2025-02-12|5010.43
#2025-02-13|5057.34
#2025-02-14|5025.84
#2025-02-17|5025.72
#2025-02-18|4986.93
#2025-02-19|4976.36
#2025-02-20|4879.38
#2025-02-21|4765.67
#2025-02-24|4716.38
#2025-02-25|4771.10
#2025-02-26|4769.19
#2025-02-27|4695.95
#2025-02-28|4777.05
#2025-03-03|4666.08
#2025-03-04|4608.39
#2025-03-05|4683.32
#2025-03-06|4573.25
#2025-03-07|4504.95
#2025-03-10|4406.98
#2025-03-11|4394.97
#2025-03-12|4390.55
#2025-03-13|4278.03
#2025-03-14|4349.78
#2025-03-17|4358.79
#2025-03-18|4292.65
#2025-03-19|4345.79
#2025-03-20|4331.03
#2025-03-21|4350.66
#2025-03-24|4484.62
#2025-03-25|4494.35
#2025-03-26|4447.37
#2025-03-27|4464.91
#2025-03-28|4339.83
#2025-03-31|4358.59
#2025-04-01|4394.09
#2025-04-02|4467.39
#2025-04-03|4206.38
#2025-04-04|4057.59
#2025-04-07|4070.67
#2025-04-08|3989.37
#2025-04-09|4359.02
#2025-04-10|4244.37
#2025-04-11|4305.47
#2025-04-14|4308.14
#2025-04-15|4259.57
#2025-04-16|4157.51
#2025-04-17|4187.47
#2025-04-18|4187.47
#2025-04-21|4082.64
#2025-04-22|4199.47
#2025-04-23|4282.48
#2025-04-24|4362.81
#2025-04-25|4385.55
#2025-04-28|4375.46
#2025-04-29|4393.72
#2025-04-30|4372.78
#2025-05-01|4432.07
#2025-05-02|4462.64
#2025-05-05|4421.09
#2025-05-06|4393.28
#2025-05-07|4444.76
#2025-05-08|4477.39
#2025-05-09|4477.72
#2025-05-12|4696.01
#2025-05-13|4705.86
#2025-05-14|4692.66
#2025-05-15|4662.30
#2025-05-16|4693.58
#2025-05-19|4708.00
#2025-05-20|4680.59
#2025-05-21|4608.36
#2025-05-22|4616.27
#2025-05-23|4574.09
#2025-05-26|4574.62
#2025-05-27|4665.68
#2025-05-28|4637.36
#2025-05-29|4640.49
#2025-05-30|4660.32
#2025-06-02|4696.78
#2025-06-03|4704.23
#2025-06-04|4710.16
#2025-06-05|4691.33
#2025-06-06|4753.40
#2025-06-09|4777.84
#2025-06-10|4793.82
#2025-06-11|4715.98
#2025-06-12|4716.00
#2025-06-13|4669.27
#2025-06-16|4711.10
#2025-06-17|4680.33
#2025-06-18|4654.96
#2025-06-19|4653.94
#2025-06-20|4640.87
#2025-06-23|4667.96
#2025-06-24|4718.78
#2025-06-25|4690.25
#2025-06-26|4742.91
#2025-06-27|4834.52
#2025-06-30|4797.45
#2025-07-01|4833.30
#2025-07-02|4823.84
#2025-07-03|4875.14
#2025-07-04|4875.12
#2025-07-07|4877.25
#2025-07-08|4812.68
#2025-07-09|4854.87
#2025-07-10|4841.70
#2025-07-11|4858.80
#2025-07-14|4882.93
#2025-07-15|4848.75
#2025-07-16|4803.51
#2025-07-17|4822.23
#2025-07-18|4850.31
#2025-07-21|4901.89
#2025-07-22|4901.85
#2025-07-23|4921.48
#2025-07-24|4956.23
#2025-07-25|4957.36
#2025-07-28|4975.33
#2025-07-29|4958.24
#2025-07-30|4931.08
#2025-07-31|4972.42
#2025-08-01|4775.15
#2025-08-04|4776.87
#2025-08-05|4804.55
#2025-08-06|4946.03
#2025-08-07|4954.07
#2025-08-08|4952.77
#2025-08-11|4940.87
#2025-08-12|4961.56
#2025-08-13|5006.04
#2025-08-14|5051.70
#2025-08-15|5045.73
#2025-08-18|5056.63
#2025-08-19|5044.69
#2025-08-20|5004.56
#2025-08-21|4937.54
#2025-08-22|5031.82
#2025-08-25|4998.01
#2025-08-26|5007.67
#2025-08-27|5021.25
#2025-08-28|5044.40
#2025-08-29|5012.58
#2025-09-01|5012.45
#2025-09-02|4976.45
#2025-09-03|5001.34
#2025-09-04|5139.10
#2025-09-05|5112.82
#2025-09-08|5173.55
#2025-09-09|5192.67
#2025-09-10|5076.00
#2025-09-11|5112.03
#2025-09-12|5088.03
#2025-09-15|5124.05
#2025-09-16|5140.11
#2025-09-17|5118.03
#2025-09-18|5103.98
#2025-09-19|5094.24
#2025-09-22|5034.93
#2025-09-23|4956.25
#2025-09-24|4951.74
#2025-09-25|4919.30
#2025-09-26|4936.09
#2025-09-29|4964.99
#2025-09-30|4936.48
#2025-10-01|4926.31
#2025-10-02|4941.40
#2025-10-03|4902.75
#2025-10-06|4904.42
#2025-10-07|4906.57
#2025-10-08|4936.50
#2025-10-09|4955.64
#2025-10-10|4810.30
#2025-10-13|4877.72
#2025-10-14|4887.03
#2025-10-15|4896.36
#2025-10-16|4848.39
#2025-10-17|4853.69
#2025-10-20|4884.02
#2025-10-21|4952.00
#2025-10-22|4903.87
#2025-10-23|4930.25
#2025-10-24|4957.27
#2025-10-27|4985.46
#2025-10-28|5003.60
#2025-10-29|4978.37
#2025-10-30|4890.78
#2025-10-31|5118.10
#2025-11-03|5233.38
#2025-11-04|5196.80
#2025-11-05|5192.44
#2025-11-06|5084.20
#2025-11-07|5120.05
#2025-11-10|5169.69
#2025-11-11|5190.98
#2025-11-12|5137.27
#2025-11-13|5051.49
#2025-11-14|5007.02
#2025-11-17|4971.53
#2025-11-18|4808.39
#2025-11-19|4804.49
#2025-11-20|4772.13
#2025-11-21|4841.30
#2025-11-24|4876.09
#2025-11-25|4976.56
#2025-11-26|5005.72
#2025-11-27|5006.41
#2025-11-28|5064.82
#2025-12-01|5075.12
#2025-12-02|5077.91
#2025-12-03|5075.60
#2025-12-04|5030.58
#2025-12-05|5053.47
#2025-12-08|5005.85
#2025-12-09|5009.94
#2025-12-10|5051.27
#2025-12-11|5066.68
#2025-12-12|5026.66
#2025-12-15|4973.16
#2025-12-16|4952.88
#2025-12-17|4945.34
#2025-12-18|5001.86
#2025-12-19|4986.79
#2025-12-22|4988.99
#2025-12-23|5020.88
#2025-12-24|5045.64
#2025-12-25|5045.64
#2025-12-26|5055.61
#2025-12-29|5043.52
#2025-12-30|5038.38
#2025-12-31|5003.71
#2026-01-01|5003.71
#2026-01-02|4967.35
#2026-01-05|5052.94
#2026-01-06|5172.65
#2026-01-07|5167.69
#2026-01-08|5266.14
#2026-01-09|5321.35
#2026-01-12|5345.40
#2026-01-13|5323.75
#2026-01-14|5247.30
#2026-01-15|5270.42
#2026-01-16|5287.05
#2026-01-19|5287.47
#2026-01-20|5172.37
#2026-01-21|5216.28
#2026-01-22|5231.37
#2026-01-23|5294.57
#2026-01-26|5279.64
#2026-01-27|5329.89
#2026-01-28|5280.74
#2026-01-29|5255.14
#2026-01-30|5235.54
#2026-02-02|5331.03
#2026-02-03|5316.67
#2026-02-04|5272.44
#2026-02-05|5136.75
#2026-02-06|5047.43
#2026-02-09|5012.16
#2026-02-10|4972.59
#2026-02-11|4954.27
#2026-02-12|4936.96
#2026-02-13|4949.70
#2026-02-16|4949.74
#2026-02-17|4934.39
#2026-02-18|4963.36
#2026-02-19|4938.62
#2026-02-20|4996.59
#2026-02-23|4945.07
#2026-02-24|5004.29
#2026-02-25|4995.08
#2026-02-26|4961.35
#2026-02-27|5024.66
#2026-03-02|4978.36
#2026-03-03|4977.49
#2026-03-04|5080.16
#2026-03-05|5058.44
#2026-03-06|4984.65
#2026-03-09|4989.64
#2026-03-10|5007.62
#2026-03-11|4957.69
#2026-03-12|4905.16
#2026-03-13|4882.49
#2026-03-16|4936.93
#2026-03-17|4962.21
#2026-03-18|4840.28
#2026-03-19|4816.86
#2026-03-20|4748.72
#2026-03-23|4840.92
#2026-03-24|4812.84
#2026-03-25|4882.30
#2026-03-26|4821.31
#2026-03-27|4711.73
#2026-03-30|4742.68
#2026-03-31|4858.09
#2026-04-01|4891.59
#2026-04-02|4882.97
#2026-04-03|4882.97
#2026-04-06|4942.29
#2026-04-07|4902.39
#2026-04-08|5069.72