Table Data - NASDAQ N America Retail Large Mid Cap Total Return Index
| Title | NASDAQ N America Retail Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4040LMT |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA4040LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 379.23 |
| 2001-04-02 | 376.98 |
| 2001-04-03 | 367.96 |
| 2001-04-04 | 369.13 |
| 2001-04-05 | 377.68 |
| 2001-04-06 | 375.00 |
| 2001-04-09 | 370.63 |
| 2001-04-10 | 376.32 |
| 2001-04-11 | 370.81 |
| 2001-04-12 | 370.77 |
| 2001-04-13 | . |
| 2001-04-16 | 368.12 |
| 2001-04-17 | 371.09 |
| 2001-04-18 | 391.34 |
| 2001-04-19 | 392.31 |
| 2001-04-20 | 389.76 |
| 2001-04-23 | 388.58 |
| 2001-04-24 | 380.21 |
| 2001-04-25 | 385.76 |
| 2001-04-26 | 391.52 |
| 2001-04-27 | 401.94 |
| 2001-04-30 | 398.21 |
| 2001-05-01 | 407.89 |
| 2001-05-02 | 405.83 |
| 2001-05-03 | 402.25 |
| 2001-05-04 | 404.90 |
| 2001-05-07 | 400.08 |
| 2001-05-08 | 400.40 |
| 2001-05-09 | 397.23 |
| 2001-05-10 | 406.61 |
| 2001-05-11 | 406.97 |
| 2001-05-14 | 406.90 |
| 2001-05-15 | 403.20 |
| 2001-05-16 | 407.66 |
| 2001-05-17 | 411.86 |
| 2001-05-18 | 411.69 |
| 2001-05-21 | 419.64 |
| 2001-05-22 | 419.43 |
| 2001-05-23 | 412.42 |
| 2001-05-24 | 416.80 |
| 2001-05-25 | 412.55 |
| 2001-05-28 | . |
| 2001-05-29 | 408.50 |
| 2001-05-30 | 406.26 |
| 2001-05-31 | 406.88 |
| 2001-06-01 | 407.18 |
| 2001-06-04 | 406.84 |
| 2001-06-05 | 411.48 |
| 2001-06-06 | 409.44 |
| 2001-06-07 | 413.70 |
| 2001-06-08 | 412.97 |
| 2001-06-11 | 407.20 |
| 2001-06-12 | 410.77 |
| 2001-06-13 | 408.50 |
| 2001-06-14 | 404.35 |
| 2001-06-15 | 398.88 |
| 2001-06-18 | 403.14 |
| 2001-06-19 | 405.66 |
| 2001-06-20 | 409.58 |
| 2001-06-21 | 415.51 |
| 2001-06-22 | 410.11 |
| 2001-06-25 | 402.48 |
| 2001-06-26 | 398.87 |
| 2001-06-27 | 392.49 |
| 2001-06-28 | 398.53 |
| 2001-06-29 | 395.11 |
| 2001-07-02 | 399.65 |
| 2001-07-03 | 399.38 |
| 2001-07-04 | . |
| 2001-07-05 | 393.39 |
| 2001-07-06 | 384.66 |
| 2001-07-09 | 385.81 |
| 2001-07-10 | 380.14 |
| 2001-07-11 | 384.34 |
| 2001-07-12 | 398.83 |
| 2001-07-13 | 403.11 |
| 2001-07-16 | 405.02 |
| 2001-07-17 | 407.78 |
| 2001-07-18 | 410.26 |
| 2001-07-19 | 413.64 |
| 2001-07-20 | 415.15 |
| 2001-07-23 | 408.11 |
| 2001-07-24 | 402.64 |
| 2001-07-25 | 409.74 |
| 2001-07-26 | 411.22 |
| 2001-07-27 | 410.30 |
| 2001-07-30 | 412.53 |
| 2001-07-31 | 415.44 |
| 2001-08-01 | 410.39 |
| 2001-08-02 | 415.28 |
| 2001-08-03 | 412.91 |
| 2001-08-06 | 407.88 |
| 2001-08-07 | 411.02 |
| 2001-08-08 | 405.92 |
| 2001-08-09 | 404.52 |
| 2001-08-10 | 404.16 |
| 2001-08-13 | 401.64 |
| 2001-08-14 | 405.03 |
| 2001-08-15 | 402.70 |
| 2001-08-16 | 403.00 |
| 2001-08-17 | 397.49 |
| 2001-08-20 | 403.46 |
| 2001-08-21 | 394.52 |
| 2001-08-22 | 396.30 |
| 2001-08-23 | 392.44 |
| 2001-08-24 | 402.70 |
| 2001-08-27 | 398.36 |
| 2001-08-28 | 394.39 |
| 2001-08-29 | 389.39 |
| 2001-08-30 | 383.17 |
| 2001-08-31 | 385.27 |
| 2001-09-03 | . |
| 2001-09-04 | 389.02 |
| 2001-09-05 | 387.15 |
| 2001-09-06 | 374.59 |
| 2001-09-07 | 362.00 |
| 2001-09-10 | 360.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 336.58 |
| 2001-09-18 | 339.53 |
| 2001-09-19 | 335.33 |
| 2001-09-20 | 324.99 |
| 2001-09-21 | 319.45 |
| 2001-09-24 | 337.21 |
| 2001-09-25 | 341.82 |
| 2001-09-26 | 339.96 |
| 2001-09-27 | 344.24 |
| 2001-09-28 | 352.01 |
| 2001-10-01 | 351.78 |
| 2001-10-02 | 360.59 |
| 2001-10-03 | 372.33 |
| 2001-10-04 | 364.76 |
| 2001-10-05 | 367.16 |
| 2001-10-08 | 360.24 |
| 2001-10-09 | 358.95 |
| 2001-10-10 | 370.09 |
| 2001-10-11 | 379.21 |
| 2001-10-12 | 374.58 |
| 2001-10-15 | 374.74 |
| 2001-10-16 | 377.11 |
| 2001-10-17 | 368.79 |
| 2001-10-18 | 368.64 |
| 2001-10-19 | 372.33 |
| 2001-10-22 | 372.66 |
| 2001-10-23 | 371.81 |
| 2001-10-24 | 369.23 |
| 2001-10-25 | 372.87 |
| 2001-10-26 | 373.25 |
| 2001-10-29 | 363.43 |
| 2001-10-30 | 352.40 |
| 2001-10-31 | 357.08 |
| 2001-11-01 | 362.10 |
| 2001-11-02 | 368.08 |
| 2001-11-05 | 375.42 |
| 2001-11-06 | 381.19 |
| 2001-11-07 | 378.13 |
| 2001-11-08 | 377.24 |
| 2001-11-09 | 378.79 |
| 2001-11-12 | 379.28 |
| 2001-11-13 | 387.75 |
| 2001-11-14 | 395.94 |
| 2001-11-15 | 398.39 |
| 2001-11-16 | 392.55 |
| 2001-11-19 | 401.18 |
| 2001-11-20 | 398.31 |
| 2001-11-21 | 396.30 |
| 2001-11-22 | . |
| 2001-11-23 | 401.66 |
| 2001-11-26 | 402.66 |
| 2001-11-27 | 397.32 |
| 2001-11-28 | 395.52 |
| 2001-11-29 | 395.79 |
| 2001-11-30 | 400.48 |
| 2001-12-03 | 397.62 |
| 2001-12-04 | 402.11 |
| 2001-12-05 | 414.00 |
| 2001-12-06 | 408.50 |
| 2001-12-07 | 406.45 |
| 2001-12-10 | 398.11 |
| 2001-12-11 | 393.56 |
| 2001-12-12 | 393.18 |
| 2001-12-13 | 390.39 |
| 2001-12-14 | 397.26 |
| 2001-12-17 | 402.59 |
| 2001-12-18 | 403.11 |
| 2001-12-19 | 405.71 |
| 2001-12-20 | 405.90 |
| 2001-12-21 | 412.32 |
| 2001-12-24 | 412.14 |
| 2001-12-25 | . |
| 2001-12-26 | 414.99 |
| 2001-12-27 | 417.64 |
| 2001-12-28 | 420.48 |
| 2001-12-31 | 416.52 |
| 2002-01-01 | . |
| 2002-01-02 | 413.94 |
| 2002-01-03 | 413.30 |
| 2002-01-04 | 416.42 |
| 2002-01-07 | 414.60 |
| 2002-01-08 | 415.99 |
| 2002-01-09 | 410.02 |
| 2002-01-10 | 411.87 |
| 2002-01-11 | 407.14 |
| 2002-01-14 | 405.30 |
| 2002-01-15 | 407.02 |
| 2002-01-16 | 402.98 |
| 2002-01-17 | 405.62 |
| 2002-01-18 | 404.86 |
| 2002-01-21 | . |
| 2002-01-22 | 410.16 |
| 2002-01-23 | 416.71 |
| 2002-01-24 | 416.30 |
| 2002-01-25 | 412.41 |
| 2002-01-28 | 416.16 |
| 2002-01-29 | 408.06 |
| 2002-01-30 | 418.44 |
| 2002-01-31 | 423.42 |
| 2002-02-01 | 418.08 |
| 2002-02-04 | 414.90 |
| 2002-02-05 | 415.83 |
| 2002-02-06 | 412.06 |
| 2002-02-07 | 409.50 |
| 2002-02-08 | 412.71 |
| 2002-02-11 | 420.57 |
| 2002-02-12 | 420.37 |
| 2002-02-13 | 424.66 |
| 2002-02-14 | 425.70 |
| 2002-02-15 | 421.09 |
| 2002-02-18 | . |
| 2002-02-19 | 415.49 |
| 2002-02-20 | 423.25 |
| 2002-02-21 | 419.24 |
| 2002-02-22 | 418.78 |
| 2002-02-25 | 425.10 |
| 2002-02-26 | 429.45 |
| 2002-02-27 | 425.16 |
| 2002-02-28 | 423.35 |
| 2002-03-01 | 426.92 |
| 2002-03-04 | 429.05 |
| 2002-03-05 | 416.02 |
| 2002-03-06 | 421.17 |
| 2002-03-07 | 424.13 |
| 2002-03-08 | 427.84 |
| 2002-03-11 | 427.85 |
| 2002-03-12 | 428.82 |
| 2002-03-13 | 427.80 |
| 2002-03-14 | 429.28 |
| 2002-03-15 | 436.44 |
| 2002-03-18 | 435.17 |
| 2002-03-19 | 437.44 |
| 2002-03-20 | 436.51 |
| 2002-03-21 | 433.32 |
| 2002-03-22 | 433.29 |
| 2002-03-25 | 426.54 |
| 2002-03-26 | 428.83 |
| 2002-03-27 | 430.60 |
| 2002-03-28 | 429.41 |
| 2002-03-29 | . |
| 2002-04-01 | 424.39 |
| 2002-04-02 | 418.19 |
| 2002-04-03 | 415.24 |
| 2002-04-04 | 421.42 |
| 2002-04-05 | 423.08 |
| 2002-04-08 | 429.03 |
| 2002-04-09 | 431.23 |
| 2002-04-10 | 436.80 |
| 2002-04-11 | 430.06 |
| 2002-04-12 | 435.59 |
| 2002-04-15 | 431.34 |
| 2002-04-16 | 435.70 |
| 2002-04-17 | 431.25 |
| 2002-04-18 | 432.20 |
| 2002-04-19 | 433.80 |
| 2002-04-22 | 429.31 |
| 2002-04-23 | 430.01 |
| 2002-04-24 | 426.41 |
| 2002-04-25 | 427.70 |
| 2002-04-26 | 422.99 |
| 2002-04-29 | 420.20 |
| 2002-04-30 | 421.30 |
| 2002-05-01 | 423.40 |
| 2002-05-02 | 424.73 |
| 2002-05-03 | 420.95 |
| 2002-05-06 | 415.17 |
| 2002-05-07 | 420.00 |
| 2002-05-08 | 425.84 |
| 2002-05-09 | 420.79 |
| 2002-05-10 | 414.35 |
| 2002-05-13 | 417.76 |
| 2002-05-14 | 430.24 |
| 2002-05-15 | 428.26 |
| 2002-05-16 | 430.65 |
| 2002-05-17 | 434.33 |
| 2002-05-20 | 432.34 |
| 2002-05-21 | 422.20 |
| 2002-05-22 | 422.18 |
| 2002-05-23 | 423.76 |
| 2002-05-24 | 421.13 |
| 2002-05-27 | . |
| 2002-05-28 | 414.74 |
| 2002-05-29 | 413.24 |
| 2002-05-30 | 410.83 |
| 2002-05-31 | 415.87 |
| 2002-06-03 | 407.13 |
| 2002-06-04 | 405.21 |
| 2002-06-05 | 411.79 |
| 2002-06-06 | 403.88 |
| 2002-06-07 | 405.84 |
| 2002-06-10 | 412.72 |
| 2002-06-11 | 408.81 |
| 2002-06-12 | 408.91 |
| 2002-06-13 | 401.63 |
| 2002-06-14 | 399.00 |
| 2002-06-17 | 409.83 |
| 2002-06-18 | 406.88 |
| 2002-06-19 | 405.26 |
| 2002-06-20 | 399.17 |
| 2002-06-21 | 392.60 |
| 2002-06-24 | 392.46 |
| 2002-06-25 | 387.59 |
| 2002-06-26 | 388.90 |
| 2002-06-27 | 398.07 |
| 2002-06-28 | 393.24 |
| 2002-07-01 | 384.59 |
| 2002-07-02 | 373.06 |
| 2002-07-03 | 382.56 |
| 2002-07-04 | . |
| 2002-07-05 | 394.59 |
| 2002-07-08 | 389.56 |
| 2002-07-09 | 379.85 |
| 2002-07-10 | 370.18 |
| 2002-07-11 | 367.40 |
| 2002-07-12 | 358.92 |
| 2002-07-15 | 359.56 |
| 2002-07-16 | 346.80 |
| 2002-07-17 | 344.56 |
| 2002-07-18 | 338.39 |
| 2002-07-19 | 328.66 |
| 2002-07-22 | 319.31 |
| 2002-07-23 | 316.38 |
| 2002-07-24 | 339.63 |
| 2002-07-25 | 333.88 |
| 2002-07-26 | 339.97 |
| 2002-07-29 | 356.48 |
| 2002-07-30 | 352.82 |
| 2002-07-31 | 351.05 |
| 2002-08-01 | 339.10 |
| 2002-08-02 | 328.10 |
| 2002-08-05 | 322.11 |
| 2002-08-06 | 333.38 |
| 2002-08-07 | 338.51 |
| 2002-08-08 | 339.93 |
| 2002-08-09 | 342.10 |
| 2002-08-12 | 336.36 |
| 2002-08-13 | 334.36 |
| 2002-08-14 | 352.70 |
| 2002-08-15 | 363.99 |
| 2002-08-16 | 360.46 |
| 2002-08-19 | 369.51 |
| 2002-08-20 | 367.87 |
| 2002-08-21 | 372.05 |
| 2002-08-22 | 375.91 |
| 2002-08-23 | 367.19 |
| 2002-08-26 | 369.74 |
| 2002-08-27 | 362.62 |
| 2002-08-28 | 358.07 |
| 2002-08-29 | 358.03 |
| 2002-08-30 | 358.76 |
| 2002-09-02 | . |
| 2002-09-03 | 348.73 |
| 2002-09-04 | 355.10 |
| 2002-09-05 | 351.21 |
| 2002-09-06 | 361.86 |
| 2002-09-09 | 365.63 |
| 2002-09-10 | 369.83 |
| 2002-09-11 | 369.76 |
| 2002-09-12 | 361.74 |
| 2002-09-13 | 367.49 |
| 2002-09-16 | 370.07 |
| 2002-09-17 | 361.67 |
| 2002-09-18 | 361.52 |
| 2002-09-19 | 353.40 |
| 2002-09-20 | 353.16 |
| 2002-09-23 | 344.05 |
| 2002-09-24 | 337.06 |
| 2002-09-25 | 342.13 |
| 2002-09-26 | 352.19 |
| 2002-09-27 | 338.16 |
| 2002-09-30 | 324.90 |
| 2002-10-01 | 332.77 |
| 2002-10-02 | 324.79 |
| 2002-10-03 | 321.72 |
| 2002-10-04 | 321.59 |
| 2002-10-07 | 309.63 |
| 2002-10-08 | 322.51 |
| 2002-10-09 | 309.83 |
| 2002-10-10 | 315.65 |
| 2002-10-11 | 331.68 |
| 2002-10-14 | 334.95 |
| 2002-10-15 | 351.40 |
| 2002-10-16 | 346.43 |
| 2002-10-17 | 345.22 |
| 2002-10-18 | 351.08 |
| 2002-10-21 | 355.23 |
| 2002-10-22 | 351.57 |
| 2002-10-23 | 356.86 |
| 2002-10-24 | 353.05 |
| 2002-10-25 | 360.29 |
| 2002-10-28 | 353.36 |
| 2002-10-29 | 355.68 |
| 2002-10-30 | 349.53 |
| 2002-10-31 | 345.52 |
| 2002-11-01 | 349.53 |
| 2002-11-04 | 342.16 |
| 2002-11-05 | 346.16 |
| 2002-11-06 | 347.05 |
| 2002-11-07 | 340.98 |
| 2002-11-08 | 335.55 |
| 2002-11-11 | 329.40 |
| 2002-11-12 | 334.24 |
| 2002-11-13 | 337.85 |
| 2002-11-14 | 347.26 |
| 2002-11-15 | 350.44 |
| 2002-11-18 | 344.33 |
| 2002-11-19 | 336.34 |
| 2002-11-20 | 341.64 |
| 2002-11-21 | 344.12 |
| 2002-11-22 | 344.06 |
| 2002-11-25 | 344.32 |
| 2002-11-26 | 339.35 |
| 2002-11-27 | 350.02 |
| 2002-11-28 | . |
| 2002-11-29 | 348.31 |
| 2002-12-02 | 349.67 |
| 2002-12-03 | 343.84 |
| 2002-12-04 | 347.01 |
| 2002-12-05 | 341.13 |
| 2002-12-06 | 342.18 |
| 2002-12-09 | 334.38 |
| 2002-12-10 | 340.07 |
| 2002-12-11 | 337.73 |
| 2002-12-12 | 337.09 |
| 2002-12-13 | 330.92 |
| 2002-12-16 | 337.99 |
| 2002-12-17 | 330.61 |
| 2002-12-18 | 326.94 |
| 2002-12-19 | 324.23 |
| 2002-12-20 | 327.94 |
| 2002-12-23 | 322.22 |
| 2002-12-24 | 320.45 |
| 2002-12-25 | . |
| 2002-12-26 | 321.79 |
| 2002-12-27 | 317.72 |
| 2002-12-30 | 323.60 |
| 2002-12-31 | 324.44 |
| 2003-01-01 | . |
| 2003-01-02 | 334.82 |
| 2003-01-03 | 326.49 |
| 2003-01-06 | 328.22 |
| 2003-01-07 | 327.54 |
| 2003-01-08 | 325.45 |
| 2003-01-09 | 334.51 |
| 2003-01-10 | 333.95 |
| 2003-01-13 | 333.09 |
| 2003-01-14 | 333.13 |
| 2003-01-15 | 329.18 |
| 2003-01-16 | 329.85 |
| 2003-01-17 | 327.84 |
| 2003-01-20 | . |
| 2003-01-21 | 320.30 |
| 2003-01-22 | 316.89 |
| 2003-01-23 | 320.09 |
| 2003-01-24 | 311.69 |
| 2003-01-27 | 306.91 |
| 2003-01-28 | 310.25 |
| 2003-01-29 | 311.53 |
| 2003-01-30 | 307.99 |
| 2003-01-31 | 311.05 |
| 2003-02-03 | 312.57 |
| 2003-02-04 | 308.55 |
| 2003-02-05 | 307.77 |
| 2003-02-06 | 306.52 |
| 2003-02-07 | 302.96 |
| 2003-02-10 | 303.97 |
| 2003-02-11 | 303.87 |
| 2003-02-12 | 302.33 |
| 2003-02-13 | 299.16 |
| 2003-02-14 | 307.11 |
| 2003-02-17 | . |
| 2003-02-18 | 312.10 |
| 2003-02-19 | 308.77 |
| 2003-02-20 | 306.23 |
| 2003-02-21 | 312.39 |
| 2003-02-24 | 306.50 |
| 2003-02-25 | 310.58 |
| 2003-02-26 | 307.72 |
| 2003-02-27 | 309.98 |
| 2003-02-28 | 310.66 |
| 2003-03-03 | 307.35 |
| 2003-03-04 | 300.48 |
| 2003-03-05 | 301.83 |
| 2003-03-06 | 300.56 |
| 2003-03-07 | 304.48 |
| 2003-03-10 | 297.51 |
| 2003-03-11 | 296.17 |
| 2003-03-12 | 298.65 |
| 2003-03-13 | 310.59 |
| 2003-03-14 | 310.07 |
| 2003-03-17 | 325.51 |
| 2003-03-18 | 326.80 |
| 2003-03-19 | 329.85 |
| 2003-03-20 | 331.55 |
| 2003-03-21 | 341.02 |
| 2003-03-24 | 327.14 |
| 2003-03-25 | 333.58 |
| 2003-03-26 | 334.18 |
| 2003-03-27 | 332.25 |
| 2003-03-28 | 329.04 |
| 2003-03-31 | 324.20 |
| 2003-04-01 | 325.70 |
| 2003-04-02 | 336.48 |
| 2003-04-03 | 337.27 |
| 2003-04-04 | 339.42 |
| 2003-04-07 | 340.40 |
| 2003-04-08 | 339.85 |
| 2003-04-09 | 333.69 |
| 2003-04-10 | 339.72 |
| 2003-04-11 | 336.80 |
| 2003-04-14 | 343.02 |
| 2003-04-15 | 347.55 |
| 2003-04-16 | 339.92 |
| 2003-04-17 | 346.20 |
| 2003-04-18 | . |
| 2003-04-21 | 344.36 |
| 2003-04-22 | 349.99 |
| 2003-04-23 | 348.94 |
| 2003-04-24 | 345.19 |
| 2003-04-25 | 343.69 |
| 2003-04-28 | 350.73 |
| 2003-04-29 | 354.56 |
| 2003-04-30 | 353.51 |
| 2003-05-01 | 351.63 |
| 2003-05-02 | 357.79 |
| 2003-05-05 | 356.85 |
| 2003-05-06 | 361.39 |
| 2003-05-07 | 358.91 |
| 2003-05-08 | 357.34 |
| 2003-05-09 | 362.20 |
| 2003-05-12 | 368.49 |
| 2003-05-13 | 366.37 |
| 2003-05-14 | 361.13 |
| 2003-05-15 | 359.91 |
| 2003-05-16 | 357.47 |
| 2003-05-19 | 347.57 |
| 2003-05-20 | 350.77 |
| 2003-05-21 | 350.87 |
| 2003-05-22 | 355.60 |
| 2003-05-23 | 352.80 |
| 2003-05-26 | . |
| 2003-05-27 | 359.71 |
| 2003-05-28 | 363.28 |
| 2003-05-29 | 361.55 |
| 2003-05-30 | 367.29 |
| 2003-06-02 | 369.25 |
| 2003-06-03 | 371.53 |
| 2003-06-04 | 376.83 |
| 2003-06-05 | 380.29 |
| 2003-06-06 | 377.83 |
| 2003-06-09 | 373.43 |
| 2003-06-10 | 377.55 |
| 2003-06-11 | 381.70 |
| 2003-06-12 | 380.77 |
| 2003-06-13 | 376.57 |
| 2003-06-16 | 386.12 |
| 2003-06-17 | 385.02 |
| 2003-06-18 | 384.48 |
| 2003-06-19 | 379.25 |
| 2003-06-20 | 378.96 |
| 2003-06-23 | 373.06 |
| 2003-06-24 | 376.92 |
| 2003-06-25 | 375.71 |
| 2003-06-26 | 379.18 |
| 2003-06-27 | 376.88 |
| 2003-06-30 | 378.29 |
| 2003-07-01 | 380.18 |
| 2003-07-02 | 384.60 |
| 2003-07-03 | 381.86 |
| 2003-07-04 | . |
| 2003-07-07 | 390.21 |
| 2003-07-08 | 396.56 |
| 2003-07-09 | 391.44 |
| 2003-07-10 | 386.08 |
| 2003-07-11 | 392.17 |
| 2003-07-14 | 394.80 |
| 2003-07-15 | 394.91 |
| 2003-07-16 | 393.33 |
| 2003-07-17 | 388.02 |
| 2003-07-18 | 390.33 |
| 2003-07-21 | 385.90 |
| 2003-07-22 | 387.99 |
| 2003-07-23 | 390.89 |
| 2003-07-24 | 387.89 |
| 2003-07-25 | 392.39 |
| 2003-07-28 | 393.34 |
| 2003-07-29 | 389.54 |
| 2003-07-30 | 389.14 |
| 2003-07-31 | 388.06 |
| 2003-08-01 | 384.92 |
| 2003-08-04 | 386.59 |
| 2003-08-05 | 378.53 |
| 2003-08-06 | 380.05 |
| 2003-08-07 | 385.71 |
| 2003-08-08 | 389.75 |
| 2003-08-11 | 391.02 |
| 2003-08-12 | 396.88 |
| 2003-08-13 | 396.90 |
| 2003-08-14 | 397.28 |
| 2003-08-15 | 399.24 |
| 2003-08-18 | 405.60 |
| 2003-08-19 | 405.85 |
| 2003-08-20 | 406.52 |
| 2003-08-21 | 409.88 |
| 2003-08-22 | 405.62 |
| 2003-08-25 | 406.53 |
| 2003-08-26 | 406.74 |
| 2003-08-27 | 408.06 |
| 2003-08-28 | 413.14 |
| 2003-08-29 | 415.17 |
| 2003-09-01 | . |
| 2003-09-02 | 419.01 |
| 2003-09-03 | 418.05 |
| 2003-09-04 | 417.57 |
| 2003-09-05 | 411.22 |
| 2003-09-08 | 411.00 |
| 2003-09-09 | 400.84 |
| 2003-09-10 | 398.42 |
| 2003-09-11 | 402.48 |
| 2003-09-12 | 403.41 |
| 2003-09-15 | 405.81 |
| 2003-09-16 | 410.22 |
| 2003-09-17 | 409.21 |
| 2003-09-18 | 413.40 |
| 2003-09-19 | 412.01 |
| 2003-09-22 | 406.01 |
| 2003-09-23 | 410.88 |
| 2003-09-24 | 404.19 |
| 2003-09-25 | 403.59 |
| 2003-09-26 | 400.09 |
| 2003-09-29 | 400.15 |
| 2003-09-30 | 395.50 |
| 2003-10-01 | 405.65 |
| 2003-10-02 | 406.16 |
| 2003-10-03 | 412.23 |
| 2003-10-06 | 416.12 |
| 2003-10-07 | 420.02 |
| 2003-10-08 | 418.02 |
| 2003-10-09 | 425.15 |
| 2003-10-10 | 422.90 |
| 2003-10-13 | 427.81 |
| 2003-10-14 | 429.57 |
| 2003-10-15 | 427.41 |
| 2003-10-16 | 428.51 |
| 2003-10-17 | 422.96 |
| 2003-10-20 | 424.59 |
| 2003-10-21 | 424.97 |
| 2003-10-22 | 419.35 |
| 2003-10-23 | 422.61 |
| 2003-10-24 | 419.81 |
| 2003-10-27 | 423.59 |
| 2003-10-28 | 431.97 |
| 2003-10-29 | 432.08 |
| 2003-10-30 | 431.21 |
| 2003-10-31 | 431.07 |
| 2003-11-03 | 435.20 |
| 2003-11-04 | 432.11 |
| 2003-11-05 | 429.32 |
| 2003-11-06 | 431.73 |
| 2003-11-07 | 431.07 |
| 2003-11-10 | 428.52 |
| 2003-11-11 | 429.46 |
| 2003-11-12 | 432.38 |
| 2003-11-13 | 427.28 |
| 2003-11-14 | 424.19 |
| 2003-11-17 | 419.93 |
| 2003-11-18 | 415.53 |
| 2003-11-19 | 419.07 |
| 2003-11-20 | 418.41 |
| 2003-11-21 | 419.72 |
| 2003-11-24 | 429.57 |
| 2003-11-25 | 431.00 |
| 2003-11-26 | 430.21 |
| 2003-11-27 | . |
| 2003-11-28 | 431.65 |
| 2003-12-01 | 432.79 |
| 2003-12-02 | 425.98 |
| 2003-12-03 | 421.30 |
| 2003-12-04 | 418.20 |
| 2003-12-05 | 415.16 |
| 2003-12-08 | 416.02 |
| 2003-12-09 | 411.02 |
| 2003-12-10 | 407.76 |
| 2003-12-11 | 413.49 |
| 2003-12-12 | 412.14 |
| 2003-12-15 | 404.81 |
| 2003-12-16 | 405.48 |
| 2003-12-17 | 410.97 |
| 2003-12-18 | 415.87 |
| 2003-12-19 | 415.03 |
| 2003-12-22 | 415.55 |
| 2003-12-23 | 416.95 |
| 2003-12-24 | 415.54 |
| 2003-12-25 | . |
| 2003-12-26 | 416.98 |
| 2003-12-29 | 421.92 |
| 2003-12-30 | 421.98 |
| 2003-12-31 | 422.83 |
| 2004-01-01 | . |
| 2004-01-02 | 416.00 |
| 2004-01-05 | 417.65 |
| 2004-01-06 | 422.78 |
| 2004-01-07 | 423.87 |
| 2004-01-08 | 420.12 |
| 2004-01-09 | 417.17 |
| 2004-01-12 | 417.29 |
| 2004-01-13 | 419.18 |
| 2004-01-14 | 422.66 |
| 2004-01-15 | 424.55 |
| 2004-01-16 | 424.90 |
| 2004-01-19 | . |
| 2004-01-20 | 421.84 |
| 2004-01-21 | 425.72 |
| 2004-01-22 | 427.83 |
| 2004-01-23 | 429.96 |
| 2004-01-26 | 431.89 |
| 2004-01-27 | 428.75 |
| 2004-01-28 | 419.14 |
| 2004-01-29 | 423.41 |
| 2004-01-30 | 423.01 |
| 2004-02-02 | 424.61 |
| 2004-02-03 | 424.64 |
| 2004-02-04 | 425.62 |
| 2004-02-05 | 428.81 |
| 2004-02-06 | 435.48 |
| 2004-02-09 | 435.08 |
| 2004-02-10 | 437.42 |
| 2004-02-11 | 441.46 |
| 2004-02-12 | 440.70 |
| 2004-02-13 | 436.90 |
| 2004-02-16 | . |
| 2004-02-17 | 441.92 |
| 2004-02-18 | 440.60 |
| 2004-02-19 | 440.66 |
| 2004-02-20 | 443.36 |
| 2004-02-23 | 441.26 |
| 2004-02-24 | 440.71 |
| 2004-02-25 | 441.92 |
| 2004-02-26 | 443.88 |
| 2004-02-27 | 445.37 |
| 2004-03-01 | 451.31 |
| 2004-03-02 | 446.52 |
| 2004-03-03 | 448.18 |
| 2004-03-04 | 449.48 |
| 2004-03-05 | 449.94 |
| 2004-03-08 | 446.97 |
| 2004-03-09 | 444.13 |
| 2004-03-10 | 436.31 |
| 2004-03-11 | 431.58 |
| 2004-03-12 | 436.26 |
| 2004-03-15 | 429.69 |
| 2004-03-16 | 430.85 |
| 2004-03-17 | 435.52 |
| 2004-03-18 | 436.87 |
| 2004-03-19 | 433.51 |
| 2004-03-22 | 427.67 |
| 2004-03-23 | 426.96 |
| 2004-03-24 | 427.50 |
| 2004-03-25 | 437.38 |
| 2004-03-26 | 436.84 |
| 2004-03-29 | 442.68 |
| 2004-03-30 | 443.94 |
| 2004-03-31 | 444.90 |
| 2004-04-01 | 442.99 |
| 2004-04-02 | 444.89 |
| 2004-04-05 | 449.15 |
| 2004-04-06 | 449.37 |
| 2004-04-07 | 445.30 |
| 2004-04-08 | 440.94 |
| 2004-04-09 | . |
| 2004-04-12 | 444.08 |
| 2004-04-13 | 437.41 |
| 2004-04-14 | 437.46 |
| 2004-04-15 | 439.89 |
| 2004-04-16 | 442.65 |
| 2004-04-19 | 442.62 |
| 2004-04-20 | 439.38 |
| 2004-04-21 | 442.48 |
| 2004-04-22 | 449.89 |
| 2004-04-23 | 450.40 |
| 2004-04-26 | 446.65 |
| 2004-04-27 | 449.33 |
| 2004-04-28 | 443.83 |
| 2004-04-29 | 439.40 |
| 2004-04-30 | 437.45 |
| 2004-05-03 | 439.83 |
| 2004-05-04 | 439.42 |
| 2004-05-05 | 440.43 |
| 2004-05-06 | 433.27 |
| 2004-05-07 | 425.09 |
| 2004-05-10 | 423.82 |
| 2004-05-11 | 425.60 |
| 2004-05-12 | 426.24 |
| 2004-05-13 | 425.41 |
| 2004-05-14 | 424.36 |
| 2004-05-17 | 419.05 |
| 2004-05-18 | 425.82 |
| 2004-05-19 | 424.23 |
| 2004-05-20 | 424.08 |
| 2004-05-21 | 426.62 |
| 2004-05-24 | 428.81 |
| 2004-05-25 | 437.85 |
| 2004-05-26 | 437.88 |
| 2004-05-27 | 443.20 |
| 2004-05-28 | 443.32 |
| 2004-05-31 | . |
| 2004-06-01 | 444.07 |
| 2004-06-02 | 446.27 |
| 2004-06-03 | 444.32 |
| 2004-06-04 | 445.04 |
| 2004-06-07 | 451.87 |
| 2004-06-08 | 454.54 |
| 2004-06-09 | 449.53 |
| 2004-06-10 | 451.01 |
| 2004-06-11 | . |
| 2004-06-14 | 446.15 |
| 2004-06-15 | 449.94 |
| 2004-06-16 | 450.07 |
| 2004-06-17 | 448.62 |
| 2004-06-18 | 446.88 |
| 2004-06-21 | 445.95 |
| 2004-06-22 | 445.06 |
| 2004-06-23 | 447.31 |
| 2004-06-24 | 446.10 |
| 2004-06-25 | 444.64 |
| 2004-06-28 | 445.24 |
| 2004-06-29 | 439.78 |
| 2004-06-30 | 441.76 |
| 2004-07-01 | 433.45 |
| 2004-07-02 | 431.16 |
| 2004-07-05 | . |
| 2004-07-06 | 429.63 |
| 2004-07-07 | 430.38 |
| 2004-07-08 | 424.34 |
| 2004-07-09 | 425.03 |
| 2004-07-12 | 426.51 |
| 2004-07-13 | 430.49 |
| 2004-07-14 | 427.66 |
| 2004-07-15 | 425.94 |
| 2004-07-16 | 421.53 |
| 2004-07-19 | 418.95 |
| 2004-07-20 | 425.48 |
| 2004-07-21 | 420.48 |
| 2004-07-22 | 420.00 |
| 2004-07-23 | 416.19 |
| 2004-07-26 | 412.02 |
| 2004-07-27 | 420.05 |
| 2004-07-28 | 417.53 |
| 2004-07-29 | 419.62 |
| 2004-07-30 | 418.07 |
| 2004-08-02 | 417.91 |
| 2004-08-03 | 412.65 |
| 2004-08-04 | 410.29 |
| 2004-08-05 | 400.66 |
| 2004-08-06 | 395.63 |
| 2004-08-09 | 396.94 |
| 2004-08-10 | 403.31 |
| 2004-08-11 | 400.62 |
| 2004-08-12 | 399.24 |
| 2004-08-13 | 400.30 |
| 2004-08-16 | 409.07 |
| 2004-08-17 | 414.50 |
| 2004-08-18 | 417.64 |
| 2004-08-19 | 417.19 |
| 2004-08-20 | 418.59 |
| 2004-08-23 | 415.72 |
| 2004-08-24 | 417.18 |
| 2004-08-25 | 420.71 |
| 2004-08-26 | 421.14 |
| 2004-08-27 | 420.99 |
| 2004-08-30 | 417.23 |
| 2004-08-31 | 415.67 |
| 2004-09-01 | 417.44 |
| 2004-09-02 | 426.40 |
| 2004-09-03 | 427.24 |
| 2004-09-06 | . |
| 2004-09-07 | 428.80 |
| 2004-09-08 | 424.64 |
| 2004-09-09 | 421.38 |
| 2004-09-10 | 426.66 |
| 2004-09-13 | 428.67 |
| 2004-09-14 | 430.01 |
| 2004-09-15 | 427.71 |
| 2004-09-16 | 429.09 |
| 2004-09-17 | 428.09 |
| 2004-09-20 | 425.86 |
| 2004-09-21 | 427.75 |
| 2004-09-22 | 422.42 |
| 2004-09-23 | 423.76 |
| 2004-09-24 | 424.97 |
| 2004-09-27 | 421.77 |
| 2004-09-28 | 422.94 |
| 2004-09-29 | 426.60 |
| 2004-09-30 | 425.41 |
| 2004-10-01 | 428.79 |
| 2004-10-04 | 431.97 |
| 2004-10-05 | 430.61 |
| 2004-10-06 | 432.61 |
| 2004-10-07 | 430.23 |
| 2004-10-08 | 426.41 |
| 2004-10-11 | 428.62 |
| 2004-10-12 | 427.26 |
| 2004-10-13 | 425.81 |
| 2004-10-14 | 422.87 |
| 2004-10-15 | 425.33 |
| 2004-10-18 | 430.93 |
| 2004-10-19 | 428.24 |
| 2004-10-20 | 427.21 |
| 2004-10-21 | 430.07 |
| 2004-10-22 | 425.79 |
| 2004-10-25 | 424.74 |
| 2004-10-26 | 429.82 |
| 2004-10-27 | 440.53 |
| 2004-10-28 | 442.48 |
| 2004-10-29 | 441.32 |
| 2004-11-01 | 443.31 |
| 2004-11-02 | 445.94 |
| 2004-11-03 | 448.37 |
| 2004-11-04 | 458.66 |
| 2004-11-05 | 462.93 |
| 2004-11-08 | 463.97 |
| 2004-11-09 | 463.04 |
| 2004-11-10 | 464.09 |
| 2004-11-11 | 469.50 |
| 2004-11-12 | 473.67 |
| 2004-11-15 | 476.99 |
| 2004-11-16 | 470.62 |
| 2004-11-17 | 471.43 |
| 2004-11-18 | 471.14 |
| 2004-11-19 | 464.96 |
| 2004-11-22 | 467.75 |
| 2004-11-23 | 469.91 |
| 2004-11-24 | 471.81 |
| 2004-11-25 | . |
| 2004-11-26 | 472.05 |
| 2004-11-29 | 466.16 |
| 2004-11-30 | 459.68 |
| 2004-12-01 | 467.60 |
| 2004-12-02 | 468.03 |
| 2004-12-03 | 465.89 |
| 2004-12-06 | 464.85 |
| 2004-12-07 | 460.89 |
| 2004-12-08 | 465.49 |
| 2004-12-09 | 468.77 |
| 2004-12-10 | 467.32 |
| 2004-12-13 | 468.13 |
| 2004-12-14 | 471.67 |
| 2004-12-15 | 471.68 |
| 2004-12-16 | 468.63 |
| 2004-12-17 | 464.09 |
| 2004-12-20 | 463.42 |
| 2004-12-21 | 467.78 |
| 2004-12-22 | 470.28 |
| 2004-12-23 | 468.75 |
| 2004-12-24 | . |
| 2004-12-27 | 468.67 |
| 2004-12-28 | 474.22 |
| 2004-12-29 | 476.33 |
| 2004-12-30 | 476.91 |
| 2004-12-31 | 475.63 |
| 2005-01-03 | 474.55 |
| 2005-01-04 | 468.22 |
| 2005-01-05 | 467.57 |
| 2005-01-06 | 465.60 |
| 2005-01-07 | 465.52 |
| 2005-01-10 | 467.69 |
| 2005-01-11 | 466.27 |
| 2005-01-12 | 469.80 |
| 2005-01-13 | 465.58 |
| 2005-01-14 | 469.38 |
| 2005-01-17 | . |
| 2005-01-18 | 473.97 |
| 2005-01-19 | 468.83 |
| 2005-01-20 | 461.04 |
| 2005-01-21 | 457.11 |
| 2005-01-24 | 452.79 |
| 2005-01-25 | 453.83 |
| 2005-01-26 | 456.87 |
| 2005-01-27 | 457.65 |
#2005-01-28| 456.49
#2005-01-31| 461.17
#2005-02-01| 462.32
#2005-02-02| 465.16
#2005-02-03| 466.28
#2005-02-04| 468.71
#2005-02-07| 468.19
#2005-02-08| 467.79
#2005-02-09| 462.64
#2005-02-10| 463.75
#2005-02-11| 466.98
#2005-02-14| 467.16
#2005-02-15| 469.19
#2005-02-16| 468.45
#2005-02-17| 465.90
#2005-02-18| 465.89
#2005-02-21| .
#2005-02-22| 456.64
#2005-02-23| 458.07
#2005-02-24| 460.85
#2005-02-25| 463.81
#2005-02-28| 463.51
#2005-03-01| 467.83
#2005-03-02| 467.23
#2005-03-03| 468.77
#2005-03-04| 471.57
#2005-03-07| 472.04
#2005-03-08| 470.10
#2005-03-09| 467.29
#2005-03-10| 467.76
#2005-03-11| 466.45
#2005-03-14| 466.72
#2005-03-15| 465.18
#2005-03-16| 461.86
#2005-03-17| 463.45
#2005-03-18| 460.66
#2005-03-21| 458.35
#2005-03-22| 457.74
#2005-03-23| 457.47
#2005-03-24| 457.69
#2005-03-25| .
#2005-03-28| 459.90
#2005-03-29| 456.66
#2005-03-30| 462.14
#2005-03-31| 461.92
#2005-04-01| 454.96
#2005-04-04| 459.40
#2005-04-05| 463.68
#2005-04-06| 461.38
#2005-04-07| 461.45
#2005-04-08| 456.38
#2005-04-11| 456.02
#2005-04-12| 458.59
#2005-04-13| 454.45
#2005-04-14| 449.61
#2005-04-15| 441.28
#2005-04-18| 443.71
#2005-04-19| 443.67
#2005-04-20| 436.92
#2005-04-21| 443.99
#2005-04-22| 435.75
#2005-04-25| 440.08
#2005-04-26| 438.76
#2005-04-27| 440.38
#2005-04-28| 435.61
#2005-04-29| 436.17
#2005-05-02| 440.33
#2005-05-03| 442.55
#2005-05-04| 446.77
#2005-05-05| 448.07
#2005-05-06| 448.00
#2005-05-09| 451.63
#2005-05-10| 447.74
#2005-05-11| 449.39
#2005-05-12| 445.94
#2005-05-13| 444.47
#2005-05-16| 451.65
#2005-05-17| 457.38
#2005-05-18| 465.57
#2005-05-19| 468.41
#2005-05-20| 466.62
#2005-05-23| 469.26
#2005-05-24| 468.06
#2005-05-25| 466.50
#2005-05-26| 468.46
#2005-05-27| 469.12
#2005-05-30| .
#2005-05-31| 467.34
#2005-06-01| 472.40
#2005-06-02| 477.47
#2005-06-03| 471.98
#2005-06-06| 475.39
#2005-06-07| 476.24
#2005-06-08| 473.36
#2005-06-09| 476.35
#2005-06-10| 475.24
#2005-06-13| 476.64
#2005-06-14| 483.85
#2005-06-15| 485.23
#2005-06-16| 485.89
#2005-06-17| 485.33
#2005-06-20| 484.75
#2005-06-21| 483.60
#2005-06-22| 484.40
#2005-06-23| 477.35
#2005-06-24| 472.96
#2005-06-27| 472.93
#2005-06-28| 481.24
#2005-06-29| 479.56
#2005-06-30| 477.40
#2005-07-01| 478.29
#2005-07-04| .
#2005-07-05| 487.14
#2005-07-06| 483.50
#2005-07-07| 484.87
#2005-07-08| 490.46
#2005-07-11| 494.05
#2005-07-12| 497.58
#2005-07-13| 495.68
#2005-07-14| 496.80
#2005-07-15| 498.68
#2005-07-18| 500.63
#2005-07-19| 503.75
#2005-07-20| 505.72
#2005-07-21| 503.59
#2005-07-22| 505.62
#2005-07-25| 502.68
#2005-07-26| 503.65
#2005-07-27| 507.43
#2005-07-28| 511.90
#2005-07-29| 508.62
#2005-08-01| 509.36
#2005-08-02| 510.58
#2005-08-03| 508.41
#2005-08-04| 499.66
#2005-08-05| 495.24
#2005-08-08| 493.35
#2005-08-09| 496.67
#2005-08-10| 496.03
#2005-08-11| 496.21
#2005-08-12| 496.14
#2005-08-15| 498.66
#2005-08-16| 487.40
#2005-08-17| 489.52
#2005-08-18| 488.83
#2005-08-19| 484.91
#2005-08-22| 484.67
#2005-08-23| 484.03
#2005-08-24| 479.52
#2005-08-25| 481.57
#2005-08-26| 477.89
#2005-08-29| 481.07
#2005-08-30| 475.13
#2005-08-31| 479.94
#2005-09-01| 475.97
#2005-09-02| 474.23
#2005-09-05| .
#2005-09-06| 483.18
#2005-09-07| 486.26
#2005-09-08| 481.03
#2005-09-09| 483.83
#2005-09-12| 487.04
#2005-09-13| 479.84
#2005-09-14| 476.14
#2005-09-15| 475.06
#2005-09-16| 474.59
#2005-09-19| 469.33
#2005-09-20| 461.18
#2005-09-21| 455.18
#2005-09-22| 463.48
#2005-09-23| 464.25
#2005-09-26| 464.85
#2005-09-27| 466.25
#2005-09-28| 462.41
#2005-09-29| 467.08
#2005-09-30| 469.66
#2005-10-03| 469.63
#2005-10-04| 467.69
#2005-10-05| 461.90
#2005-10-06| 462.37
#2005-10-07| 463.91
#2005-10-10| 462.41
#2005-10-11| 461.41
#2005-10-12| 456.95
#2005-10-13| 457.50
#2005-10-14| 461.97
#2005-10-17| 464.18
#2005-10-18| 459.51
#2005-10-19| 470.45
#2005-10-20| 466.09
#2005-10-21| 466.67
#2005-10-24| 472.92
#2005-10-25| 466.88
#2005-10-26| 464.25
#2005-10-27| 454.69
#2005-10-28| 464.19
#2005-10-31| 474.21
#2005-11-01| 472.65
#2005-11-02| 479.18
#2005-11-03| 482.04
#2005-11-04| 484.01
#2005-11-07| 487.31
#2005-11-08| 481.75
#2005-11-09| 483.12
#2005-11-10| 490.88
#2005-11-11| 491.96
#2005-11-14| 493.16
#2005-11-15| 485.89
#2005-11-16| 487.71
#2005-11-17| 494.31
#2005-11-18| 496.10
#2005-11-21| 498.57
#2005-11-22| 501.89
#2005-11-23| 504.22
#2005-11-24| .
#2005-11-25| 504.90
#2005-11-28| 498.26
#2005-11-29| 496.39
#2005-11-30| 493.31
#2005-12-01| 495.77
#2005-12-02| 497.05
#2005-12-05| 493.54
#2005-12-06| 495.39
#2005-12-07| 496.18
#2005-12-08| 495.09
#2005-12-09| 496.62
#2005-12-12| 498.74
#2005-12-13| 500.21
#2005-12-14| 502.90
#2005-12-15| 501.11
#2005-12-16| 499.67
#2005-12-19| 494.10
#2005-12-20| 493.97
#2005-12-21| 495.57
#2005-12-22| 494.83
#2005-12-23| 495.78
#2005-12-26| .
#2005-12-27| 490.73
#2005-12-28| 493.04
#2005-12-29| 491.38
#2005-12-30| 488.07
#2006-01-02| .
#2006-01-03| 491.34
#2006-01-04| 489.80
#2006-01-05| 488.41
#2006-01-06| 490.82
#2006-01-09| 493.84
#2006-01-10| 495.70
#2006-01-11| 498.33
#2006-01-12| 495.02
#2006-01-13| 493.80
#2006-01-16| .
#2006-01-17| 489.74
#2006-01-18| 490.28
#2006-01-19| 492.46
#2006-01-20| 483.39
#2006-01-23| 482.14
#2006-01-24| 486.60
#2006-01-25| 487.05
#2006-01-26| 490.33
#2006-01-27| 491.13
#2006-01-30| 490.29
#2006-01-31| 490.68
#2006-02-01| 489.99
#2006-02-02| 490.67
#2006-02-03| 486.64
#2006-02-06| 484.72
#2006-02-07| 480.91
#2006-02-08| 484.59
#2006-02-09| 483.46
#2006-02-10| 484.90
#2006-02-13| 485.17
#2006-02-14| 493.52
#2006-02-15| 498.21
#2006-02-16| 499.58
#2006-02-17| 496.80
#2006-02-20| .
#2006-02-21| 493.62
#2006-02-22| 496.62
#2006-02-23| 496.26
#2006-02-24| 494.89
#2006-02-27| 501.31
#2006-02-28| 496.24
#2006-03-01| 499.53
#2006-03-02| 496.91
#2006-03-03| 495.82
#2006-03-06| 493.22
#2006-03-07| 492.26
#2006-03-08| 493.98
#2006-03-09| 490.62
#2006-03-10| 495.04
#2006-03-13| 495.63
#2006-03-14| 501.73
#2006-03-15| 502.89
#2006-03-16| 505.86
#2006-03-17| 507.34
#2006-03-20| 508.33
#2006-03-21| 506.40
#2006-03-22| 507.44
#2006-03-23| 508.14
#2006-03-24| 506.14
#2006-03-27| 505.41
#2006-03-28| 504.68
#2006-03-29| 507.49
#2006-03-30| 505.14
#2006-03-31| 503.44
#2006-04-03| 500.54
#2006-04-04| 503.39
#2006-04-05| 506.56
#2006-04-06| 508.13
#2006-04-07| 503.20
#2006-04-10| 500.60
#2006-04-11| 496.74
#2006-04-12| 497.27
#2006-04-13| 497.92
#2006-04-14| .
#2006-04-17| 494.06
#2006-04-18| 501.53
#2006-04-19| 500.99
#2006-04-20| 498.99
#2006-04-21| 493.61
#2006-04-24| 492.45
#2006-04-25| 491.84
#2006-04-26| 494.56
#2006-04-27| 496.31
#2006-04-28| 494.54
#2006-05-01| 495.37
#2006-05-02| 495.21
#2006-05-03| 494.82
#2006-05-04| 495.43
#2006-05-05| 502.39
#2006-05-08| 502.64
#2006-05-09| 502.79
#2006-05-10| 501.32
#2006-05-11| 495.68
#2006-05-12| 488.37
#2006-05-15| 490.67
#2006-05-16| 485.45
#2006-05-17| 479.09
#2006-05-18| 481.79
#2006-05-19| 485.77
#2006-05-22| 482.24
#2006-05-23| 479.91
#2006-05-24| 479.93
#2006-05-25| 486.61
#2006-05-26| 487.76
#2006-05-29| .
#2006-05-30| 479.09
#2006-05-31| 483.38
#2006-06-01| 489.05
#2006-06-02| 487.73
#2006-06-05| 480.15
#2006-06-06| 478.32
#2006-06-07| 478.48
#2006-06-08| 480.29
#2006-06-09| 478.39
#2006-06-12| 471.88
#2006-06-13| 471.17
#2006-06-14| 474.48
#2006-06-15| 483.59
#2006-06-16| 480.56
#2006-06-19| 477.41
#2006-06-20| 477.88
#2006-06-21| 482.63
#2006-06-22| 479.16
#2006-06-23| 477.82
#2006-06-26| 480.76
#2006-06-27| 474.69
#2006-06-28| 475.59
#2006-06-29| 483.68
#2006-06-30| 481.49
#2006-07-03| 481.15
#2006-07-04| .
#2006-07-05| 475.65
#2006-07-06| 475.76
#2006-07-07| 472.55
#2006-07-10| 473.79
#2006-07-11| 474.15
#2006-07-12| 465.83
#2006-07-13| 460.93
#2006-07-14| 455.02
#2006-07-17| 456.88
#2006-07-18| 452.49
#2006-07-19| 462.57
#2006-07-20| 458.43
#2006-07-21| 454.78
#2006-07-24| 463.59
#2006-07-25| 467.21
#2006-07-26| 459.16
#2006-07-27| 454.63
#2006-07-28| 459.69
#2006-07-31| 459.46
#2006-08-01| 455.32
#2006-08-02| 457.82
#2006-08-03| 464.49
#2006-08-04| 465.85
#2006-08-07| 464.62
#2006-08-08| 461.41
#2006-08-09| 454.88
#2006-08-10| 463.50
#2006-08-11| 462.70
#2006-08-14| 465.18
#2006-08-15| 471.77
#2006-08-16| 476.42
#2006-08-17| 479.94
#2006-08-18| 477.84
#2006-08-21| 472.89
#2006-08-22| 471.54
#2006-08-23| 468.19
#2006-08-24| 463.76
#2006-08-25| 462.59
#2006-08-28| 467.91
#2006-08-29| 470.85
#2006-08-30| 472.20
#2006-08-31| 472.90
#2006-09-01| 477.90
#2006-09-04| .
#2006-09-05| 480.75
#2006-09-06| 477.11
#2006-09-07| 476.15
#2006-09-08| 482.40
#2006-09-11| 489.11
#2006-09-12| 498.39
#2006-09-13| 499.26
#2006-09-14| 500.80
#2006-09-15| 501.09
#2006-09-18| 499.17
#2006-09-19| 500.00
#2006-09-20| 504.20
#2006-09-21| 494.66
#2006-09-22| 495.35
#2006-09-25| 499.43
#2006-09-26| 501.97
#2006-09-27| 500.82
#2006-09-28| 503.32
#2006-09-29| 497.90
#2006-10-02| 495.80
#2006-10-03| 502.89
#2006-10-04| 510.49
#2006-10-05| 508.52
#2006-10-06| 502.26
#2006-10-09| 506.08
#2006-10-10| 507.49
#2006-10-11| 507.91
#2006-10-12| 514.55
#2006-10-13| 512.74
#2006-10-16| 511.59
#2006-10-17| 507.71
#2006-10-18| 508.57
#2006-10-19| 507.91
#2006-10-20| 509.77
#2006-10-23| 518.81
#2006-10-24| 518.11
#2006-10-25| 515.00
#2006-10-26| 522.29
#2006-10-27| 516.43
#2006-10-30| 518.03
#2006-10-31| 516.15
#2006-11-01| 507.68
#2006-11-02| 505.98
#2006-11-03| 500.74
#2006-11-06| 505.96
#2006-11-07| 508.29
#2006-11-08| 508.99
#2006-11-09| 504.02
#2006-11-10| 507.67
#2006-11-13| 505.72
#2006-11-14| 514.74
#2006-11-15| 517.46
#2006-11-16| 518.34
#2006-11-17| 516.09
#2006-11-20| 514.54
#2006-11-21| 513.92
#2006-11-22| 516.28
#2006-11-23| .
#2006-11-24| 513.16
#2006-11-27| 505.50
#2006-11-28| 505.49
#2006-11-29| 509.58
#2006-11-30| 508.33
#2006-12-01| 506.82
#2006-12-04| 514.48
#2006-12-05| 517.91
#2006-12-06| 518.82
#2006-12-07| 514.55
#2006-12-08| 515.01
#2006-12-11| 515.89
#2006-12-12| 512.95
#2006-12-13| 515.82
#2006-12-14| 523.42
#2006-12-15| 521.62
#2006-12-18| 519.07
#2006-12-19| 517.45
#2006-12-20| 515.39
#2006-12-21| 513.54
#2006-12-22| 513.89
#2006-12-25| .
#2006-12-26| 513.78
#2006-12-27| 516.96
#2006-12-28| 515.69
#2006-12-29| 514.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 518.60
#2007-01-04| 520.53
#2007-01-05| 515.94
#2007-01-08| 515.27
#2007-01-09| 518.41
#2007-01-10| 520.37
#2007-01-11| 527.22
#2007-01-12| 530.42
#2007-01-15| .
#2007-01-16| 531.79
#2007-01-17| 531.30
#2007-01-18| 534.79
#2007-01-19| 535.59
#2007-01-22| 531.61
#2007-01-23| 531.18
#2007-01-24| 536.34
#2007-01-25| 532.35
#2007-01-26| 529.82
#2007-01-29| 530.49
#2007-01-30| 531.28
#2007-01-31| 537.09
#2007-02-01| 541.19
#2007-02-02| 541.23
#2007-02-05| 540.92
#2007-02-06| 543.30
#2007-02-07| 544.30
#2007-02-08| 544.52
#2007-02-09| 541.37
#2007-02-12| 540.32
#2007-02-13| 543.90
#2007-02-14| 546.56
#2007-02-15| 550.23
#2007-02-16| 549.12
#2007-02-19| .
#2007-02-20| 554.91
#2007-02-21| 553.06
#2007-02-22| 551.35
#2007-02-23| 550.79
#2007-02-26| 548.47
#2007-02-27| 530.29
#2007-02-28| 532.21
#2007-03-01| 528.83
#2007-03-02| 524.21
#2007-03-05| 518.11
#2007-03-06| 525.25
#2007-03-07| 525.64
#2007-03-08| 529.74
#2007-03-09| 529.32
#2007-03-12| 530.36
#2007-03-13| 519.32
#2007-03-14| 519.22
#2007-03-15| 523.31
#2007-03-16| 523.08
#2007-03-19| 528.31
#2007-03-20| 532.35
#2007-03-21| 540.42
#2007-03-22| 540.04
#2007-03-23| 542.25
#2007-03-26| 542.80
#2007-03-27| 538.93
#2007-03-28| 533.88
#2007-03-29| 533.94
#2007-03-30| 534.95
#2007-04-02| 537.17
#2007-04-03| 543.60
#2007-04-04| 542.96
#2007-04-05| 544.75
#2007-04-06| .
#2007-04-09| 546.25
#2007-04-10| 546.31
#2007-04-11| 542.36
#2007-04-12| 544.75
#2007-04-13| 543.85
#2007-04-16| 549.41
#2007-04-17| 551.59
#2007-04-18| 549.17
#2007-04-19| 549.52
#2007-04-20| 555.77
#2007-04-23| 553.87
#2007-04-24| 553.00
#2007-04-25| 556.98
#2007-04-26| 556.23
#2007-04-27| 552.84
#2007-04-30| 544.79
#2007-05-01| 545.99
#2007-05-02| 548.41
#2007-05-03| 547.96
#2007-05-04| 547.94
#2007-05-07| 548.78
#2007-05-08| 547.41
#2007-05-09| 552.28
#2007-05-10| 545.71
#2007-05-11| 545.28
#2007-05-14| 544.56
#2007-05-15| 541.45
#2007-05-16| 544.82
#2007-05-17| 545.58
#2007-05-18| 551.54
#2007-05-21| 549.44
#2007-05-22| 548.18
#2007-05-23| 548.97
#2007-05-24| 548.00
#2007-05-25| 549.82
#2007-05-28| .
#2007-05-29| 550.91
#2007-05-30| 554.28
#2007-05-31| 556.64
#2007-06-01| 562.60
#2007-06-04| 565.37
#2007-06-05| 559.86
#2007-06-06| 556.01
#2007-06-07| 547.30
#2007-06-08| 553.46
#2007-06-11| 551.09
#2007-06-12| 544.31
#2007-06-13| 549.95
#2007-06-14| 550.57
#2007-06-15| 552.80
#2007-06-18| 551.51
#2007-06-19| 549.89
#2007-06-20| 549.52
#2007-06-21| 551.45
#2007-06-22| 546.91
#2007-06-25| 545.09
#2007-06-26| 541.29
#2007-06-27| 547.65
#2007-06-28| 547.07
#2007-06-29| 546.59
#2007-07-02| 549.58
#2007-07-03| 548.82
#2007-07-04| .
#2007-07-05| 550.00
#2007-07-06| 557.26
#2007-07-09| 555.69
#2007-07-10| 544.58
#2007-07-11| 546.59
#2007-07-12| 558.10
#2007-07-13| 559.53
#2007-07-16| 556.31
#2007-07-17| 553.45
#2007-07-18| 552.53
#2007-07-19| 553.38
#2007-07-20| 548.05
#2007-07-23| 546.13
#2007-07-24| 537.09
#2007-07-25| 538.53
#2007-07-26| 525.64
#2007-07-27| 518.34
#2007-07-30| 523.50
#2007-07-31| 517.62
#2007-08-01| 520.73
#2007-08-02| 526.37
#2007-08-03| 511.71
#2007-08-06| 524.65
#2007-08-07| 527.37
#2007-08-08| 535.82
#2007-08-09| 518.85
#2007-08-10| 519.01
#2007-08-13| 519.98
#2007-08-14| 504.31
#2007-08-15| 497.40
#2007-08-16| 498.70
#2007-08-17| 508.01
#2007-08-20| 508.57
#2007-08-21| 512.96
#2007-08-22| 519.38
#2007-08-23| 515.68
#2007-08-24| 523.43
#2007-08-27| 519.52
#2007-08-28| 509.48
#2007-08-29| 524.61
#2007-08-30| 520.72
#2007-08-31| 529.73
#2007-09-03| .
#2007-09-04| 526.97
#2007-09-05| 518.70
#2007-09-06| 518.65
#2007-09-07| 508.10
#2007-09-10| 504.88
#2007-09-11| 514.46
#2007-09-12| 512.93
#2007-09-13| 520.47
#2007-09-14| 521.80
#2007-09-17| 517.45
#2007-09-18| 536.05
#2007-09-19| 536.21
#2007-09-20| 528.96
#2007-09-21| 528.53
#2007-09-24| 526.29
#2007-09-25| 520.19
#2007-09-26| 523.97
#2007-09-27| 524.44
#2007-09-28| 524.39
#2007-10-01| 523.34
#2007-10-02| 527.42
#2007-10-03| 529.73
#2007-10-04| 527.83
#2007-10-05| 537.33
#2007-10-08| 534.44
#2007-10-09| 534.59
#2007-10-10| 536.85
#2007-10-11| 535.27
#2007-10-12| 536.56
#2007-10-15| 529.50
#2007-10-16| 524.42
#2007-10-17| 524.68
#2007-10-18| 521.07
#2007-10-19| 509.35
#2007-10-22| 514.29
#2007-10-23| 514.87
#2007-10-24| 513.28
#2007-10-25| 514.46
#2007-10-26| 521.66
#2007-10-29| 523.81
#2007-10-30| 523.55
#2007-10-31| 526.80
#2007-11-01| 512.14
#2007-11-02| 512.01
#2007-11-05| 504.81
#2007-11-06| 508.47
#2007-11-07| 500.42
#2007-11-08| 499.18
#2007-11-09| 487.75
#2007-11-12| 489.73
#2007-11-13| 505.60
#2007-11-14| 499.55
#2007-11-15| 495.51
#2007-11-16| 496.50
#2007-11-19| 484.92
#2007-11-20| 484.87
#2007-11-21| 480.39
#2007-11-22| .
#2007-11-23| 489.29
#2007-11-26| 479.43
#2007-11-27| 485.52
#2007-11-28| 500.98
#2007-11-29| 497.38
#2007-11-30| 502.32
#2007-12-03| 500.12
#2007-12-04| 501.94
#2007-12-05| 505.76
#2007-12-06| 508.63
#2007-12-07| 511.25
#2007-12-10| 512.33
#2007-12-11| 498.13
#2007-12-12| 497.53
#2007-12-13| 493.75
#2007-12-14| 484.64
#2007-12-17| 482.30
#2007-12-18| 487.43
#2007-12-19| 483.67
#2007-12-20| 483.46
#2007-12-21| 490.71
#2007-12-24| 496.43
#2007-12-25| .
#2007-12-26| 492.53
#2007-12-27| 487.36
#2007-12-28| 488.54
#2007-12-31| 486.02
#2008-01-01| .
#2008-01-02| 477.01
#2008-01-03| 468.36
#2008-01-04| 456.19
#2008-01-07| 460.04
#2008-01-08| 451.42
#2008-01-09| 455.40
#2008-01-10| 462.47
#2008-01-11| 451.20
#2008-01-14| 452.22
#2008-01-15| 444.02
#2008-01-16| 452.74
#2008-01-17| 449.97
#2008-01-18| 451.28
#2008-01-21| .
#2008-01-22| 462.83
#2008-01-23| 477.75
#2008-01-24| 471.35
#2008-01-25| 460.69
#2008-01-28| 469.50
#2008-01-29| 474.07
#2008-01-30| 470.37
#2008-01-31| 487.25
#2008-02-01| 492.94
#2008-02-04| 482.65
#2008-02-05| 468.68
#2008-02-06| 462.17
#2008-02-07| 472.89
#2008-02-08| 469.73
#2008-02-11| 477.33
#2008-02-12| 477.10
#2008-02-13| 480.00
#2008-02-14| 469.64
#2008-02-15| 468.61
#2008-02-18| .
#2008-02-19| 465.21
#2008-02-20| 471.51
#2008-02-21| 464.75
#2008-02-22| 469.92
#2008-02-25| 475.97
#2008-02-26| 482.66
#2008-02-27| 481.70
#2008-02-28| 472.58
#2008-02-29| 459.08
#2008-03-03| 460.49
#2008-03-04| 462.23
#2008-03-05| 460.47
#2008-03-06| 448.54
#2008-03-07| 446.35
#2008-03-10| 439.57
#2008-03-11| 453.48
#2008-03-12| 450.26
#2008-03-13| 451.48
#2008-03-14| 444.14
#2008-03-17| 437.81
#2008-03-18| 456.35
#2008-03-19| 452.14
#2008-03-20| 469.36
#2008-03-21| .
#2008-03-24| 482.03
#2008-03-25| 478.82
#2008-03-26| 474.13
#2008-03-27| 468.41
#2008-03-28| 459.82
#2008-03-31| 464.77
#2008-04-01| 482.98
#2008-04-02| 482.00
#2008-04-03| 480.53
#2008-04-04| 480.30
#2008-04-07| 477.97
#2008-04-08| 476.24
#2008-04-09| 469.14
#2008-04-10| 474.26
#2008-04-11| 466.56
#2008-04-14| 465.91
#2008-04-15| 469.77
#2008-04-16| 475.53
#2008-04-17| 475.91
#2008-04-18| 483.12
#2008-04-21| 480.64
#2008-04-22| 474.34
#2008-04-23| 478.06
#2008-04-24| 484.18
#2008-04-25| 491.46
#2008-04-28| 491.55
#2008-04-29| 495.29
#2008-04-30| 488.61
#2008-05-01| 499.47
#2008-05-02| 497.05
#2008-05-05| 491.80
#2008-05-06| 492.06
#2008-05-07| 487.50
#2008-05-08| 483.93
#2008-05-09| 483.60
#2008-05-12| 493.22
#2008-05-13| 491.47
#2008-05-14| 497.93
#2008-05-15| 503.33
#2008-05-16| 499.58
#2008-05-19| 496.18
#2008-05-20| 490.04
#2008-05-21| 480.30
#2008-05-22| 484.25
#2008-05-23| 479.37
#2008-05-26| .
#2008-05-27| 484.62
#2008-05-28| 488.78
#2008-05-29| 494.52
#2008-05-30| 491.85
#2008-06-02| 487.06
#2008-06-03| 489.57
#2008-06-04| 491.36
#2008-06-05| 501.57
#2008-06-06| 484.58
#2008-06-09| 483.50
#2008-06-10| 484.52
#2008-06-11| 473.28
#2008-06-12| 478.53
#2008-06-13| 488.35
#2008-06-16| 490.04
#2008-06-17| 483.95
#2008-06-18| 475.57
#2008-06-19| 481.70
#2008-06-20| 470.37
#2008-06-23| 463.54
#2008-06-24| 463.89
#2008-06-25| 470.75
#2008-06-26| 457.31
#2008-06-27| 456.40
#2008-06-30| 450.92
#2008-07-01| 454.41
#2008-07-02| 447.91
#2008-07-03| 448.54
#2008-07-04| .
#2008-07-07| 449.30
#2008-07-08| 460.75
#2008-07-09| 450.59
#2008-07-10| 444.19
#2008-07-11| 437.56
#2008-07-14| 435.16
#2008-07-15| 433.07
#2008-07-16| 448.79
#2008-07-17| 454.87
#2008-07-18| 450.16
#2008-07-21| 445.84
#2008-07-22| 456.63
#2008-07-23| 458.67
#2008-07-24| 449.48
#2008-07-25| 447.06
#2008-07-28| 438.84
#2008-07-29| 452.22
#2008-07-30| 453.71
#2008-07-31| 450.73
#2008-08-01| 447.45
#2008-08-04| 449.71
#2008-08-05| 467.71
#2008-08-06| 466.40
#2008-08-07| 455.98
#2008-08-08| 473.25
#2008-08-11| 484.48
#2008-08-12| 482.15
#2008-08-13| 474.46
#2008-08-14| 481.26
#2008-08-15| 487.62
#2008-08-18| 481.28
#2008-08-19| 472.35
#2008-08-20| 471.62
#2008-08-21| 474.37
#2008-08-22| 482.93
#2008-08-25| 473.03
#2008-08-26| 475.63
#2008-08-27| 477.51
#2008-08-28| 484.92
#2008-08-29| 480.30
#2008-09-01| .
#2008-09-02| 487.94
#2008-09-03| 492.41
#2008-09-04| 481.81
#2008-09-05| 483.61
#2008-09-08| 499.35
#2008-09-09| 487.63
#2008-09-10| 490.91
#2008-09-11| 497.28
#2008-09-12| 491.21
#2008-09-15| 480.41
#2008-09-16| 483.27
#2008-09-17| 459.68
#2008-09-18| 475.54
#2008-09-19| 476.06
#2008-09-22| 456.60
#2008-09-23| 451.81
#2008-09-24| 450.86
#2008-09-25| 459.58
#2008-09-26| 464.47
#2008-09-29| 438.61
#2008-09-30| 450.40
#2008-10-01| 445.50
#2008-10-02| 431.81
#2008-10-03| 424.74
#2008-10-06| 410.72
#2008-10-07| 390.05
#2008-10-08| 387.35
#2008-10-09| 363.88
#2008-10-10| 359.43
#2008-10-13| 386.92
#2008-10-14| 376.67
#2008-10-15| 346.86
#2008-10-16| 364.81
#2008-10-17| 364.52
#2008-10-20| 372.86
#2008-10-21| 366.68
#2008-10-22| 351.46
#2008-10-23| 348.76
#2008-10-24| 337.37
#2008-10-27| 327.75
#2008-10-28| 365.76
#2008-10-29| 364.94
#2008-10-30| 373.80
#2008-10-31| 384.63
#2008-11-03| 377.33
#2008-11-04| 387.32
#2008-11-05| 370.51
#2008-11-06| 359.53
#2008-11-07| 365.75
#2008-11-10| 361.46
#2008-11-11| 354.22
#2008-11-12| 337.04
#2008-11-13| 358.44
#2008-11-14| 339.82
#2008-11-17| 331.95
#2008-11-18| 333.56
#2008-11-19| 316.78
#2008-11-20| 305.34
#2008-11-21| 317.39
#2008-11-24| 336.11
#2008-11-25| 343.03
#2008-11-26| 356.38
#2008-11-27| .
#2008-11-28| 354.93
#2008-12-01| 329.45
#2008-12-02| 338.56
#2008-12-03| 349.06
#2008-12-04| 352.45
#2008-12-05| 368.14
#2008-12-08| 372.77
#2008-12-09| 362.63
#2008-12-10| 368.20
#2008-12-11| 360.77
#2008-12-12| 362.48
#2008-12-15| 357.63
#2008-12-16| 371.01
#2008-12-17| 372.19
#2008-12-18| 371.40
#2008-12-19| 369.14
#2008-12-22| 361.33
#2008-12-23| 356.52
#2008-12-24| 358.91
#2008-12-25| .
#2008-12-26| 358.49
#2008-12-29| 356.43
#2008-12-30| 363.50
#2008-12-31| 369.22
#2009-01-01| .
#2009-01-02| 379.71
#2009-01-05| 382.14
#2009-01-06| 383.47
#2009-01-07| 377.75
#2009-01-08| 373.89
#2009-01-09| 364.46
#2009-01-12| 358.79
#2009-01-13| 360.35
#2009-01-14| 351.64
#2009-01-15| 359.79
#2009-01-16| 364.24
#2009-01-19| .
#2009-01-20| 349.84
#2009-01-21| 353.66
#2009-01-22| 353.44
#2009-01-23| 352.14
#2009-01-26| 355.95
#2009-01-27| 355.55
#2009-01-28| 363.02
#2009-01-29| 353.24
#2009-01-30| 345.21
#2009-02-02| 345.21
#2009-02-03| 354.06
#2009-02-04| 346.24
#2009-02-05| 356.00
#2009-02-06| 365.43
#2009-02-09| 363.65
#2009-02-10| 350.08
#2009-02-11| 351.65
#2009-02-12| 352.29
#2009-02-13| 345.43
#2009-02-16| .
#2009-02-17| 339.91
#2009-02-18| 342.30
#2009-02-19| 345.45
#2009-02-20| 343.41
#2009-02-23| 333.08
#2009-02-24| 342.48
#2009-02-25| 338.78
#2009-02-26| 332.30
#2009-02-27| 335.02
#2009-03-02| 324.07
#2009-03-03| 318.65
#2009-03-04| 325.76
#2009-03-05| 319.49
#2009-03-06| 315.70
#2009-03-09| 311.75
#2009-03-10| 329.31
#2009-03-11| 327.99
#2009-03-12| 338.58
#2009-03-13| 342.72
#2009-03-16| 337.32
#2009-03-17| 350.31
#2009-03-18| 356.00
#2009-03-19| 354.45
#2009-03-20| 349.91
#2009-03-23| 367.64
#2009-03-24| 364.85
#2009-03-25| 369.04
#2009-03-26| 379.19
#2009-03-27| 374.53
#2009-03-30| 367.41
#2009-03-31| 369.12
#2009-04-01| 372.05
#2009-04-02| 384.02
#2009-04-03| 384.93
#2009-04-06| 381.89
#2009-04-07| 372.44
#2009-04-08| 382.09
#2009-04-09| 389.24
#2009-04-10| .
#2009-04-13| 389.88
#2009-04-14| 384.39
#2009-04-15| 383.47
#2009-04-16| 391.82
#2009-04-17| 393.56
#2009-04-20| 382.67
#2009-04-21| 389.29
#2009-04-22| 390.63
#2009-04-23| 389.27
#2009-04-24| 393.57
#2009-04-27| 391.50
#2009-04-28| 392.61
#2009-04-29| 397.53
#2009-04-30| 401.27
#2009-05-01| 396.70
#2009-05-04| 403.94
#2009-05-05| 404.29
#2009-05-06| 400.56
#2009-05-07| 397.18
#2009-05-08| 398.43
#2009-05-11| 396.89
#2009-05-12| 396.23
#2009-05-13| 385.87
#2009-05-14| 386.21
#2009-05-15| 381.61
#2009-05-18| 394.10
#2009-05-19| 394.18
#2009-05-20| 390.33
#2009-05-21| 383.99
#2009-05-22| 384.81
#2009-05-25| .
#2009-05-26| 395.19
#2009-05-27| 387.69
#2009-05-28| 386.60
#2009-05-29| 390.71
#2009-06-01| 406.51
#2009-06-02| 408.05
#2009-06-03| 405.57
#2009-06-04| 402.49
#2009-06-05| 401.98
#2009-06-08| 403.19
#2009-06-09| 404.83
#2009-06-10| 401.29
#2009-06-11| 397.30
#2009-06-12| 399.68
#2009-06-15| 391.90
#2009-06-16| 385.87
#2009-06-17| 390.58
#2009-06-18| 390.69
#2009-06-19| 392.94
#2009-06-22| 387.09
#2009-06-23| 382.51
#2009-06-24| 384.59
#2009-06-25| 394.07
#2009-06-26| 393.62
#2009-06-29| 395.07
#2009-06-30| 393.42
#2009-07-01| 392.64
#2009-07-02| 381.20
#2009-07-03| .
#2009-07-06| 383.15
#2009-07-07| 377.20
#2009-07-08| 383.12
#2009-07-09| 382.31
#2009-07-10| 379.91
#2009-07-13| 386.92
#2009-07-14| 390.70
#2009-07-15| 398.84
#2009-07-16| 401.53
#2009-07-17| 403.42
#2009-07-20| 408.45
#2009-07-21| 408.05
#2009-07-22| 411.30
#2009-07-23| 416.87
#2009-07-24| 417.51
#2009-07-27| 415.14
#2009-07-28| 416.39
#2009-07-29| 417.97
#2009-07-30| 421.42
#2009-07-31| 421.16
#2009-08-03| 426.29
#2009-08-04| 423.98
#2009-08-05| 422.39
#2009-08-06| 424.46
#2009-08-07| 433.21
#2009-08-10| 430.09
#2009-08-11| 428.22
#2009-08-12| 432.09
#2009-08-13| 435.21
#2009-08-14| 430.15
#2009-08-17| 419.96
#2009-08-18| 424.01
#2009-08-19| 426.97
#2009-08-20| 428.31
#2009-08-21| 434.89
#2009-08-24| 431.97
#2009-08-25| 438.01
#2009-08-26| 440.57
#2009-08-27| 441.04
#2009-08-28| 440.96
#2009-08-31| 437.07
#2009-09-01| 432.27
#2009-09-02| 430.41
#2009-09-03| 437.82
#2009-09-04| 440.56
#2009-09-07| .
#2009-09-08| 443.10
#2009-09-09| 445.82
#2009-09-10| 447.73
#2009-09-11| 445.32
#2009-09-14| 446.56
#2009-09-15| 444.94
#2009-09-16| 451.39
#2009-09-17| 450.43
#2009-09-18| 452.23
#2009-09-21| 455.06
#2009-09-22| 454.77
#2009-09-23| 450.20
#2009-09-24| 446.54
#2009-09-25| 441.90
#2009-09-28| 446.59
#2009-09-29| 449.32
#2009-09-30| 448.49
#2009-10-01| 442.91
#2009-10-02| 439.42
#2009-10-05| 443.45
#2009-10-06| 450.39
#2009-10-07| 453.24
#2009-10-08| 458.93
#2009-10-09| 460.54
#2009-10-12| 460.37
#2009-10-13| 462.82
#2009-10-14| 469.21
#2009-10-15| 471.63
#2009-10-16| 470.84
#2009-10-19| 475.39
#2009-10-20| 471.32
#2009-10-21| 463.26
#2009-10-22| 467.86
#2009-10-23| 467.71
#2009-10-26| 466.03
#2009-10-27| 460.25
#2009-10-28| 451.31
#2009-10-29| 460.35
#2009-10-30| 449.61
#2009-11-02| 454.38
#2009-11-03| 454.14
#2009-11-04| 455.71
#2009-11-05| 455.15
#2009-11-06| 459.43
#2009-11-09| 467.78
#2009-11-10| 467.45
#2009-11-11| 468.18
#2009-11-12| 465.58
#2009-11-13| 469.36
#2009-11-16| 473.25
#2009-11-17| 469.91
#2009-11-18| 470.59
#2009-11-19| 467.79
#2009-11-20| 467.03
#2009-11-23| 471.02
#2009-11-24| 471.02
#2009-11-25| 474.79
#2009-11-26| .
#2009-11-27| 469.50
#2009-11-30| 468.56
#2009-12-01| 474.57
#2009-12-02| 475.08
#2009-12-03| 469.17
#2009-12-04| 470.07
#2009-12-07| 470.92
#2009-12-08| 465.37
#2009-12-09| 465.08
#2009-12-10| 470.62
#2009-12-11| 475.43
#2009-12-14| 477.71
#2009-12-15| 474.09
#2009-12-16| 472.34
#2009-12-17| 467.63
#2009-12-18| 467.54
#2009-12-21| 474.53
#2009-12-22| 476.32
#2009-12-23| 478.89
#2009-12-24| 479.65
#2009-12-25| .
#2009-12-28| 481.77
#2009-12-29| 482.13
#2009-12-30| 480.94
#2009-12-31| 475.59
#2010-01-01| .
#2010-01-04| 478.65
#2010-01-05| 478.25
#2010-01-06| 478.80
#2010-01-07| 482.33
#2010-01-08| 481.93
#2010-01-11| 481.45
#2010-01-12| 478.77
#2010-01-13| 482.28
#2010-01-14| 479.70
#2010-01-15| 477.05
#2010-01-18| .
#2010-01-19| 481.23
#2010-01-20| 477.16
#2010-01-21| 473.30
#2010-01-22| 467.97
#2010-01-25| 468.51
#2010-01-26| 470.30
#2010-01-27| 470.75
#2010-01-28| 467.93
#2010-01-29| 467.32
#2010-02-01| 469.92
#2010-02-02| 474.94
#2010-02-03| 471.51
#2010-02-04| 460.05
#2010-02-05| 460.94
#2010-02-08| 460.63
#2010-02-09| 464.58
#2010-02-10| 463.25
#2010-02-11| 467.12
#2010-02-12| 466.73
#2010-02-15| .
#2010-02-16| 474.30
#2010-02-17| 478.84
#2010-02-18| 480.39
#2010-02-19| 481.62
#2010-02-22| 481.59
#2010-02-23| 478.99
#2010-02-24| 485.27
#2010-02-25| 486.93
#2010-02-26| 486.22
#2010-03-01| 492.31
#2010-03-02| 490.74
#2010-03-03| 490.03
#2010-03-04| 494.61
#2010-03-05| 499.64
#2010-03-08| 499.92
#2010-03-09| 498.22
#2010-03-10| 499.65
#2010-03-11| 501.58
#2010-03-12| 504.36
#2010-03-15| 507.72
#2010-03-16| 511.25
#2010-03-17| 512.55
#2010-03-18| 512.94
#2010-03-19| 509.85
#2010-03-22| 515.28
#2010-03-23| 517.59
#2010-03-24| 512.15
#2010-03-25| 516.53
#2010-03-26| 518.25
#2010-03-29| 519.69
#2010-03-30| 520.57
#2010-03-31| 516.48
#2010-04-01| 518.43
#2010-04-02| .
#2010-04-05| 523.38
#2010-04-06| 524.68
#2010-04-07| 522.84
#2010-04-08| 525.51
#2010-04-09| 527.83
#2010-04-12| 527.50
#2010-04-13| 530.35
#2010-04-14| 535.17
#2010-04-15| 535.21
#2010-04-16| 530.19
#2010-04-19| 530.42
#2010-04-20| 533.09
#2010-04-21| 535.84
#2010-04-22| 542.08
#2010-04-23| 544.05
#2010-04-26| 543.66
#2010-04-27| 530.43
#2010-04-28| 529.34
#2010-04-29| 534.01
#2010-04-30| 524.80
#2010-05-03| 531.18
#2010-05-04| 521.68
#2010-05-05| 521.91
#2010-05-06| 505.55
#2010-05-07| 496.80
#2010-05-10| 516.88
#2010-05-11| 517.80
#2010-05-12| 525.02
#2010-05-13| 516.53
#2010-05-14| 509.44
#2010-05-17| 513.02
#2010-05-18| 506.16
#2010-05-19| 502.88
#2010-05-20| 486.55
#2010-05-21| 493.27
#2010-05-24| 490.40
#2010-05-25| 492.42
#2010-05-26| 487.06
#2010-05-27| 499.93
#2010-05-28| 496.70
#2010-05-31| .
#2010-06-01| 491.46
#2010-06-02| 499.87
#2010-06-03| 501.31
#2010-06-04| 483.52
#2010-06-07| 475.20
#2010-06-08| 477.70
#2010-06-09| 477.93
#2010-06-10| 488.95
#2010-06-11| 488.57
#2010-06-14| 490.04
#2010-06-15| 496.17
#2010-06-16| 491.61
#2010-06-17| 489.59
#2010-06-18| 489.23
#2010-06-21| 482.82
#2010-06-22| 474.33
#2010-06-23| 474.79
#2010-06-24| 464.55
#2010-06-25| 463.33
#2010-06-28| 462.62
#2010-06-29| 448.48
#2010-06-30| 444.76
#2010-07-01| 447.36
#2010-07-02| 443.56
#2010-07-05| .
#2010-07-06| 442.81
#2010-07-07| 451.58
#2010-07-08| 453.72
#2010-07-09| 457.04
#2010-07-12| 456.80
#2010-07-13| 465.55
#2010-07-14| 464.33
#2010-07-15| 466.53
#2010-07-16| 453.82
#2010-07-19| 455.32
#2010-07-20| 463.71
#2010-07-21| 456.69
#2010-07-22| 463.96
#2010-07-23| 470.64
#2010-07-26| 474.95
#2010-07-27| 469.03
#2010-07-28| 466.42
#2010-07-29| 463.39
#2010-07-30| 466.21
#2010-08-02| 473.80
#2010-08-03| 466.85
#2010-08-04| 470.86
#2010-08-05| 470.09
#2010-08-06| 468.54
#2010-08-09| 472.45
#2010-08-10| 468.77
#2010-08-11| 458.68
#2010-08-12| 458.65
#2010-08-13| 454.62
#2010-08-16| 454.26
#2010-08-17| 459.78
#2010-08-18| 463.84
#2010-08-19| 458.06
#2010-08-20| 458.43
#2010-08-23| 457.12
#2010-08-24| 452.12
#2010-08-25| 457.05
#2010-08-26| 452.64
#2010-08-27| 455.69
#2010-08-30| 448.61
#2010-08-31| 446.52
#2010-09-01| 460.34
#2010-09-02| 468.05
#2010-09-03| 473.04
#2010-09-06| .
#2010-09-07| 467.35
#2010-09-08| 470.64
#2010-09-09| 471.40
#2010-09-10| 474.28
#2010-09-13| 478.56
#2010-09-14| 482.88
#2010-09-15| 484.91
#2010-09-16| 486.10
#2010-09-17| 486.62
#2010-09-20| 494.19
#2010-09-21| 492.95
#2010-09-22| 494.29
#2010-09-23| 493.45
#2010-09-24| 505.20
#2010-09-27| 501.58
#2010-09-28| 508.14
#2010-09-29| 506.41
#2010-09-30| 505.44
#2010-10-01| 504.45
#2010-10-04| 501.96
#2010-10-05| 509.65
#2010-10-06| 508.79
#2010-10-07| 509.23
#2010-10-08| 510.04
#2010-10-11| 510.83
#2010-10-12| 510.54
#2010-10-13| 511.29
#2010-10-14| 507.07
#2010-10-15| 511.21
#2010-10-18| 510.73
#2010-10-19| 502.05
#2010-10-20| 506.27
#2010-10-21| 512.15
#2010-10-22| 514.55
#2010-10-25| 515.76
#2010-10-26| 517.65
#2010-10-27| 515.22
#2010-10-28| 516.07
#2010-10-29| 515.79
#2010-11-01| 515.14
#2010-11-02| 521.36
#2010-11-03| 523.11
#2010-11-04| 531.39
#2010-11-05| 532.56
#2010-11-08| 531.53
#2010-11-09| 527.83
#2010-11-10| 530.87
#2010-11-11| 530.78
#2010-11-12| 524.23
#2010-11-15| 521.41
#2010-11-16| 518.62
#2010-11-17| 521.76
#2010-11-18| 525.99
#2010-11-19| 529.83
#2010-11-22| 533.76
#2010-11-23| 530.20
#2010-11-24| 540.14
#2010-11-25| .
#2010-11-26| 537.40
#2010-11-29| 535.87
#2010-11-30| 535.14
#2010-12-01| 543.34
#2010-12-02| 548.87
#2010-12-03| 548.49
#2010-12-06| 547.80
#2010-12-07| 549.36
#2010-12-08| 549.93
#2010-12-09| 550.69
#2010-12-10| 552.37
#2010-12-13| 549.92
#2010-12-14| 550.16
#2010-12-15| 549.74
#2010-12-16| 556.04
#2010-12-17| 554.66
#2010-12-20| 555.35
#2010-12-21| 555.80
#2010-12-22| 557.00
#2010-12-23| 557.26
#2010-12-24| .
#2010-12-27| 556.27
#2010-12-28| 556.18
#2010-12-29| 558.50
#2010-12-30| 559.02
#2010-12-31| 556.48
#2011-01-03| 561.36
#2011-01-04| 556.57
#2011-01-05| 556.90
#2011-01-06| 551.18
#2011-01-07| 549.55
#2011-01-10| 550.17
#2011-01-11| 551.80
#2011-01-12| 554.37
#2011-01-13| 555.17
#2011-01-14| 557.96
#2011-01-17| .
#2011-01-18| 559.58
#2011-01-19| 553.99
#2011-01-20| 559.46
#2011-01-21| 557.58
#2011-01-24| 559.18
#2011-01-25| 561.58
#2011-01-26| 562.90
#2011-01-27| 567.92
#2011-01-28| 554.49
#2011-01-31| 553.31
#2011-02-01| 560.31
#2011-02-02| 554.48
#2011-02-03| 559.42
#2011-02-04| 563.81
#2011-02-07| 564.73
#2011-02-08| 570.54
#2011-02-09| 571.82
#2011-02-10| 573.90
#2011-02-11| 578.03
#2011-02-14| 575.43
#2011-02-15| 576.34
#2011-02-16| 578.88
#2011-02-17| 580.50
#2011-02-18| 582.73
#2011-02-21| .
#2011-02-22| 571.03
#2011-02-23| 561.40
#2011-02-24| 562.56
#2011-02-25| 566.09
#2011-02-28| 568.81
#2011-03-01| 562.04
#2011-03-02| 562.71
#2011-03-03| 569.02
#2011-03-04| 566.25
#2011-03-07| 560.38
#2011-03-08| 563.57
#2011-03-09| 568.02
#2011-03-10| 563.10
#2011-03-11| 564.92
#2011-03-14| 560.10
#2011-03-15| 556.93
#2011-03-16| 550.00
#2011-03-17| 550.83
#2011-03-18| 553.17
#2011-03-21| 559.50
#2011-03-22| 556.17
#2011-03-23| 558.54
#2011-03-24| 566.93
#2011-03-25| 566.41
#2011-03-28| 561.12
#2011-03-29| 567.06
#2011-03-30| 572.48
#2011-03-31| 569.98
#2011-04-01| 575.35
#2011-04-04| 575.38
#2011-04-05| 580.98
#2011-04-06| 582.08
#2011-04-07| 583.86
#2011-04-08| 580.76
#2011-04-11| 581.17
#2011-04-12| 580.47
#2011-04-13| 581.14
#2011-04-14| 581.50
#2011-04-15| 584.46
#2011-04-18| 580.31
#2011-04-19| 582.18
#2011-04-20| 589.78
#2011-04-21| 591.11
#2011-04-22| .
#2011-04-25| 590.26
#2011-04-26| 591.84
#2011-04-27| 600.31
#2011-04-28| 598.90
#2011-04-29| 597.74
#2011-05-02| 598.46
#2011-05-03| 597.78
#2011-05-04| 595.72
#2011-05-05| 594.99
#2011-05-06| 594.62
#2011-05-09| 599.17
#2011-05-10| 605.44
#2011-05-11| 605.40
#2011-05-12| 612.12
#2011-05-13| 609.07
#2011-05-16| 602.95
#2011-05-17| 602.05
#2011-05-18| 604.17
#2011-05-19| 603.92
#2011-05-20| 598.16
#2011-05-23| 594.96
#2011-05-24| 591.68
#2011-05-25| 591.26
#2011-05-26| 594.09
#2011-05-27| 595.12
#2011-05-30| .
#2011-05-31| 598.56
#2011-06-01| 587.08
#2011-06-02| 583.49
#2011-06-03| 577.13
#2011-06-06| 571.18
#2011-06-07| 573.18
#2011-06-08| 571.46
#2011-06-09| 575.00
#2011-06-10| 565.58
#2011-06-13| 566.29
#2011-06-14| 575.60
#2011-06-15| 566.71
#2011-06-16| 568.67
#2011-06-17| 571.54
#2011-06-20| 577.02
#2011-06-21| 585.06
#2011-06-22| 579.75
#2011-06-23| 583.07
#2011-06-24| 574.38
#2011-06-27| 577.75
#2011-06-28| 584.48
#2011-06-29| 587.10
#2011-06-30| 592.57
#2011-07-01| 600.95
#2011-07-04| .
#2011-07-05| 601.66
#2011-07-06| 604.07
#2011-07-07| 614.79
#2011-07-08| 610.99
#2011-07-11| 602.44
#2011-07-12| 601.76
#2011-07-13| 604.04
#2011-07-14| 599.12
#2011-07-15| 599.87
#2011-07-18| 595.55
#2011-07-19| 606.01
#2011-07-20| 603.16
#2011-07-21| 604.35
#2011-07-22| 605.34
#2011-07-25| 600.84
#2011-07-26| 600.58
#2011-07-27| 592.14
#2011-07-28| 590.22
#2011-07-29| 588.52
#2011-08-01| 584.67
#2011-08-02| 567.85
#2011-08-03| 569.72
#2011-08-04| 547.02
#2011-08-05| 546.45
#2011-08-08| 514.58
#2011-08-09| 538.75
#2011-08-10| 517.53
#2011-08-11| 536.59
#2011-08-12| 541.36
#2011-08-15| 547.21
#2011-08-16| 550.76
#2011-08-17| 548.53
#2011-08-18| 530.78
#2011-08-19| 526.13
#2011-08-22| 528.23
#2011-08-23| 545.52
#2011-08-24| 550.41
#2011-08-25| 541.84
#2011-08-26| 551.47
#2011-08-29| 564.38
#2011-08-30| 565.55
#2011-08-31| 568.05
#2011-09-01| 562.90
#2011-09-02| 550.50
#2011-09-05| .
#2011-09-06| 551.05
#2011-09-07| 565.23
#2011-09-08| 560.93
#2011-09-09| 548.57
#2011-09-12| 555.14
#2011-09-13| 558.67
#2011-09-14| 567.44
#2011-09-15| 575.62
#2011-09-16| 581.88
#2011-09-19| 580.00
#2011-09-20| 576.27
#2011-09-21| 563.63
#2011-09-22| 549.54
#2011-09-23| 554.45
#2011-09-26| 566.91
#2011-09-27| 566.27
#2011-09-28| 560.42
#2011-09-29| 556.76
#2011-09-30| 546.60
#2011-10-03| 534.54
#2011-10-04| 545.23
#2011-10-05| 551.13
#2011-10-06| 558.95
#2011-10-07| 561.51
#2011-10-10| 575.77
#2011-10-11| 576.90
#2011-10-12| 580.50
#2011-10-13| 578.42
#2011-10-14| 586.91
#2011-10-17| 580.44
#2011-10-18| 590.54
#2011-10-19| 586.11
#2011-10-20| 588.34
#2011-10-21| 598.41
#2011-10-24| 602.91
#2011-10-25| 592.27
#2011-10-26| 589.27
#2011-10-27| 604.67
#2011-10-28| 601.93
#2011-10-31| 593.25
#2011-11-01| 584.47
#2011-11-02| 592.03
#2011-11-03| 599.04
#2011-11-04| 597.77
#2011-11-07| 601.29
#2011-11-08| 608.00
#2011-11-09| 591.49
#2011-11-10| 593.32
#2011-11-11| 606.49
#2011-11-14| 603.60
#2011-11-15| 601.80
#2011-11-16| 591.95
#2011-11-17| 585.35
#2011-11-18| 584.40
#2011-11-21| 575.15
#2011-11-22| 574.63
#2011-11-23| 567.33
#2011-11-24| .
#2011-11-25| 565.02
#2011-11-28| 578.87
#2011-11-29| 582.98
#2011-11-30| 595.08
#2011-12-01| 596.53
#2011-12-02| 596.43
#2011-12-05| 603.36
#2011-12-06| 602.84
#2011-12-07| 605.43
#2011-12-08| 596.93
#2011-12-09| 603.24
#2011-12-12| 599.71
#2011-12-13| 589.25
#2011-12-14| 584.44
#2011-12-15| 586.57
#2011-12-16| 589.51
#2011-12-19| 582.01
#2011-12-20| 598.92
#2011-12-21| 598.94
#2011-12-22| 600.01
#2011-12-23| 604.91
#2011-12-26| .
#2011-12-27| 604.46
#2011-12-28| 599.72
#2011-12-29| 603.16
#2011-12-30| 599.58
#2012-01-02| .
#2012-01-03| 604.12
#2012-01-04| 603.41
#2012-01-05| 603.84
#2012-01-06| 604.10
#2012-01-09| 603.90
#2012-01-10| 606.29
#2012-01-11| 606.97
#2012-01-12| 606.74
#2012-01-13| 605.67
#2012-01-16| .
#2012-01-17| 610.62
#2012-01-18| 618.38
#2012-01-19| 624.58
#2012-01-20| 621.14
#2012-01-23| 621.05
#2012-01-24| 623.83
#2012-01-25| 626.56
#2012-01-26| 624.68
#2012-01-27| 625.00
#2012-01-30| 623.14
#2012-01-31| 622.87
#2012-02-01| 624.92
#2012-02-02| 626.61
#2012-02-03| 632.99
#2012-02-06| 631.07
#2012-02-07| 632.06
#2012-02-08| 632.37
#2012-02-09| 634.73
#2012-02-10| 632.78
#2012-02-13| 635.09
#2012-02-14| 637.49
#2012-02-15| 633.10
#2012-02-16| 637.12
#2012-02-17| 642.30
#2012-02-20| .
#2012-02-21| 636.83
#2012-02-22| 632.76
#2012-02-23| 635.41
#2012-02-24| 636.64
#2012-02-27| 638.04
#2012-02-28| 642.69
#2012-02-29| 640.87
#2012-03-01| 643.86
#2012-03-02| 642.33
#2012-03-05| 644.73
#2012-03-06| 639.15
#2012-03-07| 645.93
#2012-03-08| 652.87
#2012-03-09| 657.13
#2012-03-12| 657.75
#2012-03-13| 662.87
#2012-03-14| 663.80
#2012-03-15| 665.12
#2012-03-16| 663.64
#2012-03-19| 663.54
#2012-03-20| 665.71
#2012-03-21| 667.87
#2012-03-22| 667.41
#2012-03-23| 668.52
#2012-03-26| 678.76
#2012-03-27| 677.69
#2012-03-28| 673.04
#2012-03-29| 670.53
#2012-03-30| 671.13
#2012-04-02| 673.41
#2012-04-03| 671.27
#2012-04-04| 665.48
#2012-04-05| 668.17
#2012-04-06| .
#2012-04-09| 663.08
#2012-04-10| 650.71
#2012-04-11| 657.59
#2012-04-12| 664.64
#2012-04-13| 661.26
#2012-04-16| 663.43
#2012-04-17| 673.30
#2012-04-18| 674.02
#2012-04-19| 674.48
#2012-04-20| 676.88
#2012-04-23| 665.63
#2012-04-24| 660.19
#2012-04-25| 667.55
#2012-04-26| 675.33
#2012-04-27| 687.05
#2012-04-30| 683.55
#2012-05-01| 684.54
#2012-05-02| 688.78
#2012-05-03| 684.53
#2012-05-04| 674.37
#2012-05-07| 674.02
#2012-05-08| 669.69
#2012-05-09| 668.47
#2012-05-10| 672.70
#2012-05-11| 671.13
#2012-05-14| 663.26
#2012-05-15| 663.62
#2012-05-16| 661.88
#2012-05-17| 650.40
#2012-05-18| 647.99
#2012-05-21| 653.93
#2012-05-22| 655.85
#2012-05-23| 661.64
#2012-05-24| 666.16
#2012-05-25| 667.90
#2012-05-28| .
#2012-05-29| 674.96
#2012-05-30| 665.80
#2012-05-31| 664.26
#2012-06-01| 651.53
#2012-06-04| 656.96
#2012-06-05| 658.10
#2012-06-06| 670.61
#2012-06-07| 668.58
#2012-06-08| 678.02
#2012-06-11| 669.27
#2012-06-12| 674.97
#2012-06-13| 666.02
#2012-06-14| 674.44
#2012-06-15| 679.47
#2012-06-18| 686.01
#2012-06-19| 690.10
#2012-06-20| 689.04
#2012-06-21| 673.84
#2012-06-22| 676.68
#2012-06-25| 670.45
#2012-06-26| 677.03
#2012-06-27| 674.21
#2012-06-28| 671.87
#2012-06-29| 688.01
#2012-07-02| 689.38
#2012-07-03| 690.11
#2012-07-04| .
#2012-07-05| 694.31
#2012-07-06| 692.88
#2012-07-09| 691.95
#2012-07-10| 690.14
#2012-07-11| 686.72
#2012-07-12| 685.58
#2012-07-13| 694.37
#2012-07-16| 689.97
#2012-07-17| 692.81
#2012-07-18| 695.76
#2012-07-19| 698.36
#2012-07-20| 695.09
#2012-07-23| 689.87
#2012-07-24| 686.39
#2012-07-25| 683.64
#2012-07-26| 695.24
#2012-07-27| 708.28
#2012-07-30| 709.03
#2012-07-31| 701.28
#2012-08-01| 695.24
#2012-08-02| 695.20
#2012-08-03| 703.86
#2012-08-06| 704.36
#2012-08-07| 708.49
#2012-08-08| 711.97
#2012-08-09| 710.22
#2012-08-10| 708.27
#2012-08-13| 708.85
#2012-08-14| 712.09
#2012-08-15| 715.04
#2012-08-16| 716.92
#2012-08-17| 720.61
#2012-08-20| 718.22
#2012-08-21| 715.93
#2012-08-22| 719.59
#2012-08-23| 715.04
#2012-08-24| 720.82
#2012-08-27| 720.13
#2012-08-28| 721.34
#2012-08-29| 725.29
#2012-08-30| 721.95
#2012-08-31| 725.31
#2012-09-03| .
#2012-09-04| 727.60
#2012-09-05| 725.63
#2012-09-06| 739.16
#2012-09-07| 737.39
#2012-09-10| 735.99
#2012-09-11| 734.37
#2012-09-12| 736.34
#2012-09-13| 746.31
#2012-09-14| 747.17
#2012-09-17| 743.33
#2012-09-18| 741.05
#2012-09-19| 746.31
#2012-09-20| 746.03
#2012-09-21| 743.06
#2012-09-24| 741.45
#2012-09-25| 735.60
#2012-09-26| 733.69
#2012-09-27| 739.48
#2012-09-28| 737.56
#2012-10-01| 739.28
#2012-10-02| 737.64
#2012-10-03| 743.31
#2012-10-04| 749.68
#2012-10-05| 752.73
#2012-10-08| 750.77
#2012-10-09| 739.16
#2012-10-10| 738.26
#2012-10-11| 734.29
#2012-10-12| 733.81
#2012-10-15| 739.47
#2012-10-16| 744.15
#2012-10-17| 744.98
#2012-10-18| 746.19
#2012-10-19| 737.33
#2012-10-22| 735.63
#2012-10-23| 730.51
#2012-10-24| 726.91
#2012-10-25| 727.34
#2012-10-26| 729.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 733.13
#2012-11-01| 736.45
#2012-11-02| 731.19
#2012-11-05| 734.37
#2012-11-06| 738.69
#2012-11-07| 729.53
#2012-11-08| 717.89
#2012-11-09| 716.75
#2012-11-12| 716.48
#2012-11-13| 719.18
#2012-11-14| 710.47
#2012-11-15| 705.39
#2012-11-16| 708.08
#2012-11-19| 721.46
#2012-11-20| 723.25
#2012-11-21| 725.39
#2012-11-22| .
#2012-11-23| 734.76
#2012-11-26| 732.89
#2012-11-27| 730.75
#2012-11-28| 740.96
#2012-11-29| 741.22
#2012-11-30| 746.93
#2012-12-03| 742.62
#2012-12-04| 740.84
#2012-12-05| 741.07
#2012-12-06| 743.44
#2012-12-07| 744.81
#2012-12-10| 740.78
#2012-12-11| 739.97
#2012-12-12| 736.43
#2012-12-13| 735.93
#2012-12-14| 733.03
#2012-12-17| 742.53
#2012-12-18| 748.24
#2012-12-19| 740.60
#2012-12-20| 742.85
#2012-12-21| 735.24
#2012-12-24| 735.13
#2012-12-25| 735.13
#2012-12-26| 726.15
#2012-12-27| 726.54
#2012-12-28| 721.41
#2012-12-31| 733.60
#2013-01-01| 733.60
#2013-01-02| 746.06
#2013-01-03| 746.09
#2013-01-04| 748.16
#2013-01-07| 746.97
#2013-01-08| 744.39
#2013-01-09| 744.83
#2013-01-10| 747.16
#2013-01-11| 749.53
#2013-01-14| 750.33
#2013-01-15| 756.68
#2013-01-16| 757.19
#2013-01-17| 762.08
#2013-01-18| 764.35
#2013-01-21| 764.38
#2013-01-22| 765.91
#2013-01-23| 766.99
#2013-01-24| 776.14
#2013-01-25| 782.04
#2013-01-28| 778.27
#2013-01-29| 778.08
#2013-01-30| 777.65
#2013-01-31| 776.43
#2013-02-01| 780.54
#2013-02-04| 770.85
#2013-02-05| 781.26
#2013-02-06| 781.48
#2013-02-07| 780.72
#2013-02-08| 785.11
#2013-02-11| 782.45
#2013-02-12| 784.55
#2013-02-13| 786.83
#2013-02-14| 785.14
#2013-02-15| 779.90
#2013-02-18| 779.79
#2013-02-19| 784.71
#2013-02-20| 777.26
#2013-02-21| 775.13
#2013-02-22| 777.14
#2013-02-25| 764.38
#2013-02-26| 771.45
#2013-02-27| 780.69
#2013-02-28| 781.32
#2013-03-01| 786.64
#2013-03-04| 796.09
#2013-03-05| 799.58
#2013-03-06| 794.81
#2013-03-07| 793.31
#2013-03-08| 799.78
#2013-03-11| 799.72
#2013-03-12| 800.53
#2013-03-13| 803.75
#2013-03-14| 802.20
#2013-03-15| 795.52
#2013-03-18| 793.68
#2013-03-19| 792.67
#2013-03-20| 801.35
#2013-03-21| 798.32
#2013-03-22| 807.11
#2013-03-25| 806.52
#2013-03-26| 811.54
#2013-03-27| 812.22
#2013-03-28| 815.69
#2013-03-29| 815.69
#2013-04-01| 813.46
#2013-04-02| 820.47
#2013-04-03| 812.29
#2013-04-04| 818.72
#2013-04-05| 815.98
#2013-04-08| 823.85
#2013-04-09| 824.91
#2013-04-10| 830.92
#2013-04-11| 839.16
#2013-04-12| 842.70
#2013-04-15| 827.68
#2013-04-16| 835.88
#2013-04-17| 829.46
#2013-04-18| 819.72
#2013-04-19| 828.73
#2013-04-22| 829.87
#2013-04-23| 838.44
#2013-04-24| 837.35
#2013-04-25| 843.65
#2013-04-26| 838.71
#2013-04-29| 838.77
#2013-04-30| 841.15
#2013-05-01| 837.42
#2013-05-02| 845.43
#2013-05-03| 852.98
#2013-05-06| 852.64
#2013-05-07| 857.82
#2013-05-08| 863.24
#2013-05-09| 861.75
#2013-05-10| 867.88
#2013-05-13| 867.95
#2013-05-14| 877.20
#2013-05-15| 883.83
#2013-05-16| 874.34
#2013-05-17| 880.98
#2013-05-20| 877.25
#2013-05-21| 882.59
#2013-05-22| 874.88
#2013-05-23| 872.64
#2013-05-24| 874.50
#2013-05-27| 874.43
#2013-05-28| 878.75
#2013-05-29| 870.70
#2013-05-30| 870.61
#2013-05-31| 862.36
#2013-06-03| 866.29
#2013-06-04| 858.67
#2013-06-05| 849.35
#2013-06-06| 856.81
#2013-06-07| 868.61
#2013-06-10| 869.39
#2013-06-11| 863.13
#2013-06-12| 855.77
#2013-06-13| 866.46
#2013-06-14| 864.20
#2013-06-17| 869.69
#2013-06-18| 877.98
#2013-06-19| 867.04
#2013-06-20| 845.65
#2013-06-21| 847.87
#2013-06-24| 842.57
#2013-06-25| 846.44
#2013-06-26| 855.56
#2013-06-27| 860.20
#2013-06-28| 858.56
#2013-07-01| 865.34
#2013-07-02| 868.91
#2013-07-03| 868.57
#2013-07-04| 868.67
#2013-07-05| 876.29
#2013-07-08| 887.09
#2013-07-09| 893.02
#2013-07-10| 895.63
#2013-07-11| 907.35
#2013-07-12| 911.60
#2013-07-15| 912.53
#2013-07-16| 911.11
#2013-07-17| 913.55
#2013-07-18| 911.24
#2013-07-19| 912.11
#2013-07-22| 913.88
#2013-07-23| 912.28
#2013-07-24| 908.90
#2013-07-25| 909.32
#2013-07-26| 913.58
#2013-07-29| 911.10
#2013-07-30| 910.68
#2013-07-31| 912.78
#2013-08-01| 921.61
#2013-08-02| 923.70
#2013-08-05| 923.51
#2013-08-06| 917.07
#2013-08-07| 907.81
#2013-08-08| 913.99
#2013-08-09| 910.27
#2013-08-12| 911.25
#2013-08-13| 913.67
#2013-08-14| 904.06
#2013-08-15| 887.13
#2013-08-16| 883.36
#2013-08-19| 881.11
#2013-08-20| 887.81
#2013-08-21| 879.54
#2013-08-22| 884.07
#2013-08-23| 885.52
#2013-08-26| 884.72
#2013-08-27| 870.97
#2013-08-28| 871.57
#2013-08-29| 875.79
#2013-08-30| 872.71
#2013-09-02| 872.73
#2013-09-03| 876.51
#2013-09-04| 883.67
#2013-09-05| 885.58
#2013-09-06| 884.86
#2013-09-09| 893.76
#2013-09-10| 901.39
#2013-09-11| 905.83
#2013-09-12| 904.41
#2013-09-13| 907.29
#2013-09-16| 912.12
#2013-09-17| 920.04
#2013-09-18| 930.83
#2013-09-19| 931.97
#2013-09-20| 925.22
#2013-09-23| 921.02
#2013-09-24| 920.71
#2013-09-25| 913.67
#2013-09-26| 921.19
#2013-09-27| 919.06
#2013-09-30| 914.65
#2013-10-01| 924.99
#2013-10-02| 925.16
#2013-10-03| 917.56
#2013-10-04| 921.94
#2013-10-07| 909.34
#2013-10-08| 899.88
#2013-10-09| 899.00
#2013-10-10| 916.30
#2013-10-11| 922.60
#2013-10-14| 925.94
#2013-10-15| 917.54
#2013-10-16| 929.75
#2013-10-17| 935.73
#2013-10-18| 941.10
#2013-10-21| 939.90
#2013-10-22| 945.26
#2013-10-23| 944.12
#2013-10-24| 952.41
#2013-10-25| 960.67
#2013-10-28| 960.20
#2013-10-29| 969.43
#2013-10-30| 965.79
#2013-10-31| 966.52
#2013-11-01| 966.97
#2013-11-04| 970.57
#2013-11-05| 971.58
#2013-11-06| 973.97
#2013-11-07| 957.99
#2013-11-08| 967.07
#2013-11-11| 972.78
#2013-11-12| 973.19
#2013-11-13| 985.23
#2013-11-14| 991.86
#2013-11-15| 995.99
#2013-11-18| 988.65
#2013-11-19| 985.53
#2013-11-20| 979.47
#2013-11-21| 985.47
#2013-11-22| 987.17
#2013-11-25| 989.40
#2013-11-26| 992.35
#2013-11-27| 996.17
#2013-11-28| 996.27
#2013-11-29| 998.33
#2013-12-02| 994.96
#2013-12-03| 992.40
#2013-12-04| 986.03
#2013-12-05| 980.55
#2013-12-06| 987.82
#2013-12-09| 987.44
#2013-12-10| 986.55
#2013-12-11| 982.70
#2013-12-12| 978.47
#2013-12-13| 978.96
#2013-12-16| 983.30
#2013-12-17| 978.91
#2013-12-18| 995.65
#2013-12-19| 992.82
#2013-12-20| 998.16
#2013-12-23|1001.66
#2013-12-24|1002.22
#2013-12-25|1002.22
#2013-12-26|1006.27
#2013-12-27|1001.80
#2013-12-30|1003.99
#2013-12-31|1007.85
#2014-01-01|1007.85
#2014-01-02|1003.00
#2014-01-03|1002.23
#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| 987.46
#2014-01-16| 981.21
#2014-01-17| 978.21
#2014-01-20| 978.33
#2014-01-21| 977.24
#2014-01-22| 975.78
#2014-01-23| 972.86
#2014-01-24| 958.89
#2014-01-27| 956.65
#2014-01-28| 963.71
#2014-01-29| 948.15
#2014-01-30| 961.00
#2014-01-31| 946.57
#2014-02-03| 923.53
#2014-02-04| 925.88
#2014-02-05| 929.52
#2014-02-06| 948.58
#2014-02-07| 957.90
#2014-02-10| 956.17
#2014-02-11| 968.82
#2014-02-12| 965.94
#2014-02-13| 972.20
#2014-02-14| 973.16
#2014-02-17| 973.18
#2014-02-18| 972.90
#2014-02-19| 969.22
#2014-02-20| 972.87
#2014-02-21| 971.66
#2014-02-24| 977.96
#2014-02-25| 989.31
#2014-02-26|1000.61
#2014-02-27|1003.69
#2014-02-28|1008.01
#2014-03-03|1003.28
#2014-03-04|1014.01
#2014-03-05|1014.85
#2014-03-06|1010.69
#2014-03-07|1013.36
#2014-03-10|1011.60
#2014-03-11|1007.80
#2014-03-12|1009.46
#2014-03-13| 999.81
#2014-03-14|1000.69
#2014-03-17|1007.93
#2014-03-18|1009.98
#2014-03-19|1003.80
#2014-03-20|1004.99
#2014-03-21|1002.97
#2014-03-24| 993.03
#2014-03-25| 992.14
#2014-03-26| 982.71
#2014-03-27| 978.05
#2014-03-28| 983.21
#2014-03-31| 986.79
#2014-04-01| 994.32
#2014-04-02| 999.33
#2014-04-03| 995.84
#2014-04-04| 982.48
#2014-04-07| 967.33
#2014-04-08| 975.76
#2014-04-09| 985.53
#2014-04-10| 961.96
#2014-04-11| 951.93
#2014-04-14| 960.25
#2014-04-15| 959.60
#2014-04-16| 967.87
#2014-04-17| 969.83
#2014-04-18| 969.74
#2014-04-21| 973.40
#2014-04-22| 979.49
#2014-04-23| 975.41
#2014-04-24| 981.25
#2014-04-25| 965.66
#2014-04-28| 969.17
#2014-04-29| 971.16
#2014-04-30| 970.96
#2014-05-01| 972.92
#2014-05-02| 974.35
#2014-05-05| 972.67
#2014-05-06| 956.95
#2014-05-07| 953.21
#2014-05-08| 954.92
#2014-05-09| 963.67
#2014-05-12| 976.29
#2014-05-13| 975.27
#2014-05-14| 967.28
#2014-05-15| 957.86
#2014-05-16| 966.86
#2014-05-19| 969.15
#2014-05-20| 959.08
#2014-05-21| 965.89
#2014-05-22| 969.61
#2014-05-23| 974.77
#2014-05-26| 975.00
#2014-05-27| 975.64
#2014-05-28| 970.86
#2014-05-29| 977.88
#2014-05-30| 983.46
#2014-06-02| 982.39
#2014-06-03| 982.42
#2014-06-04| 988.87
#2014-06-05| 997.08
#2014-06-06|1001.56
#2014-06-09|1000.17
#2014-06-10| 997.34
#2014-06-11| 995.03
#2014-06-12| 981.41
#2014-06-13| 981.16
#2014-06-16| 983.88
#2014-06-17| 987.88
#2014-06-18| 998.68
#2014-06-19| 995.43
#2014-06-20| 993.07
#2014-06-23| 994.32
#2014-06-24| 989.61
#2014-06-25| 992.82
#2014-06-26| 991.24
#2014-06-27| 994.16
#2014-06-30| 993.45
#2014-07-01|1002.25
#2014-07-02|1003.14
#2014-07-03|1011.00
#2014-07-04|1011.17
#2014-07-07|1006.48
#2014-07-08| 998.30
#2014-07-09|1005.99
#2014-07-10| 998.00
#2014-07-11|1003.17
#2014-07-14|1005.67
#2014-07-15|1005.11
#2014-07-16|1002.87
#2014-07-17| 995.52
#2014-07-18|1007.10
#2014-07-21|1002.93
#2014-07-22|1006.42
#2014-07-23|1009.23
#2014-07-24|1015.08
#2014-07-25|1000.63
#2014-07-28| 998.00
#2014-07-29| 996.96
#2014-07-30|1003.07
#2014-07-31| 987.48
#2014-08-01| 986.22
#2014-08-04| 993.51
#2014-08-05| 987.87
#2014-08-06| 986.01
#2014-08-07| 982.42
#2014-08-08| 997.29
#2014-08-11|1001.21
#2014-08-12| 998.99
#2014-08-13| 999.28
#2014-08-14|1008.48
#2014-08-15|1003.00
#2014-08-18|1011.87
#2014-08-19|1026.22
#2014-08-20|1032.01
#2014-08-21|1033.58
#2014-08-22|1036.16
#2014-08-25|1038.64
#2014-08-26|1042.22
#2014-08-27|1044.01
#2014-08-28|1044.13
#2014-08-29|1044.45
#2014-09-01|1044.39
#2014-09-02|1045.48
#2014-09-03|1044.27
#2014-09-04|1053.61
#2014-09-05|1060.32
#2014-09-08|1054.04
#2014-09-09|1042.26
#2014-09-10|1043.04
#2014-09-11|1042.74
#2014-09-12|1042.40
#2014-09-15|1037.82
#2014-09-16|1048.09
#2014-09-17|1048.17
#2014-09-18|1050.10
#2014-09-19|1050.42
#2014-09-22|1038.43
#2014-09-23|1033.11
#2014-09-24|1047.31
#2014-09-25|1032.20
#2014-09-26|1037.57
#2014-09-29|1035.34
#2014-09-30|1035.14
#2014-10-01|1024.71
#2014-10-02|1032.40
#2014-10-03|1046.08
#2014-10-06|1040.62
#2014-10-07|1029.71
#2014-10-08|1048.75
#2014-10-09|1034.96
#2014-10-10|1031.58
#2014-10-13|1012.40
#2014-10-14|1017.26
#2014-10-15|1003.35
#2014-10-16| 995.32
#2014-10-17|1003.52
#2014-10-20|1019.32
#2014-10-21|1039.89
#2014-10-22|1034.81
#2014-10-23|1046.41
#2014-10-24|1043.26
#2014-10-27|1048.26
#2014-10-28|1053.37
#2014-10-29|1050.84
#2014-10-30|1060.28
#2014-10-31|1067.53
#2014-11-03|1067.64
#2014-11-04|1068.08
#2014-11-05|1070.32
#2014-11-06|1080.69
#2014-11-07|1084.32
#2014-11-10|1093.00
#2014-11-11|1093.79
#2014-11-12|1100.21
#2014-11-13|1108.97
#2014-11-14|1110.96
#2014-11-17|1109.28
#2014-11-18|1111.59
#2014-11-19|1120.89
#2014-11-20|1124.58
#2014-11-21|1128.18
#2014-11-24|1135.19
#2014-11-25|1131.97
#2014-11-26|1134.40
#2014-11-27|1134.52
#2014-11-28|1149.56
#2014-12-01|1135.87
#2014-12-02|1138.63
#2014-12-03|1136.86
#2014-12-04|1138.30
#2014-12-05|1139.22
#2014-12-08|1136.11
#2014-12-09|1139.29
#2014-12-10|1126.22
#2014-12-11|1141.89
#2014-12-12|1136.52
#2014-12-15|1139.07
#2014-12-16|1124.75
#2014-12-17|1142.55
#2014-12-18|1161.77
#2014-12-19|1161.81
#2014-12-22|1172.87
#2014-12-23|1179.08
#2014-12-24|1176.09
#2014-12-25|1176.09
#2014-12-26|1179.49
#2014-12-29|1184.73
#2014-12-30|1183.65
#2014-12-31|1179.61
#2015-01-01|1179.61
#2015-01-02|1172.43
#2015-01-05|1157.25
#2015-01-06|1151.78
#2015-01-07|1177.59
#2015-01-08|1193.57
#2015-01-09|1177.64
#2015-01-12|1171.30
#2015-01-13|1167.07
#2015-01-14|1155.32
#2015-01-15|1144.12
#2015-01-16|1158.68
#2015-01-19|1158.89
#2015-01-20|1153.42
#2015-01-21|1162.88
#2015-01-22|1189.40
#2015-01-23|1191.46
#2015-01-26|1196.59
#2015-01-27|1189.19
#2015-01-28|1179.21
#2015-01-29|1191.26
#2015-01-30|1182.41
#2015-02-02|1193.31
#2015-02-03|1211.32
#2015-02-04|1213.58
#2015-02-05|1223.46
#2015-02-06|1225.82
#2015-02-09|1216.17
#2015-02-10|1231.71
#2015-02-11|1234.16
#2015-02-12|1240.62
#2015-02-13|1243.04
#2015-02-16|1242.94
#2015-02-17|1243.07
#2015-02-18|1244.09
#2015-02-19|1237.52
#2015-02-20|1248.61
#2015-02-23|1251.03
#2015-02-24|1256.51
#2015-02-25|1258.72
#2015-02-26|1258.06
#2015-02-27|1257.24
#2015-03-02|1266.68
#2015-03-03|1260.27
#2015-03-04|1253.95
#2015-03-05|1262.87
#2015-03-06|1248.43
#2015-03-09|1255.68
#2015-03-10|1238.23
#2015-03-11|1237.68
#2015-03-12|1259.04
#2015-03-13|1254.05
#2015-03-16|1270.22
#2015-03-17|1264.76
#2015-03-18|1268.99
#2015-03-19|1265.67
#2015-03-20|1279.33
#2015-03-23|1278.61
#2015-03-24|1280.79
#2015-03-25|1260.68
#2015-03-26|1252.60
#2015-03-27|1261.04
#2015-03-30|1274.36
#2015-03-31|1267.36
#2015-04-01|1258.80
#2015-04-02|1268.32
#2015-04-03|1268.67
#2015-04-06|1275.49
#2015-04-07|1268.34
#2015-04-08|1278.53
#2015-04-09|1277.17
#2015-04-10|1280.50
#2015-04-13|1275.29
#2015-04-14|1274.02
#2015-04-15|1267.91
#2015-04-16|1268.90
#2015-04-17|1249.33
#2015-04-20|1260.15
#2015-04-21|1264.97
#2015-04-22|1265.33
#2015-04-23|1272.45
#2015-04-24|1290.16
#2015-04-27|1276.84
#2015-04-28|1272.95
#2015-04-29|1256.84
#2015-04-30|1242.45
#2015-05-01|1257.81
#2015-05-04|1262.01
#2015-05-05|1247.73
#2015-05-06|1248.07
#2015-05-07|1257.18
#2015-05-08|1272.01
#2015-05-11|1268.91
#2015-05-12|1268.32
#2015-05-13|1262.40
#2015-05-14|1268.45
#2015-05-15|1277.11
#2015-05-18|1282.69
#2015-05-19|1273.47
#2015-05-20|1266.45
#2015-05-21|1276.34
#2015-05-22|1272.81
#2015-05-25|1272.87
#2015-05-26|1260.88
#2015-05-27|1272.36
#2015-05-28|1269.47
#2015-05-29|1262.29
#2015-06-01|1266.48
#2015-06-02|1266.96
#2015-06-03|1275.90
#2015-06-04|1266.50
#2015-06-05|1259.23
#2015-06-08|1249.48
#2015-06-09|1250.84
#2015-06-10|1264.50
#2015-06-11|1267.62
#2015-06-12|1262.43
#2015-06-15|1256.79
#2015-06-16|1265.30
#2015-06-17|1269.03
#2015-06-18|1283.71
#2015-06-19|1281.74
#2015-06-22|1286.63
#2015-06-23|1291.39
#2015-06-24|1281.61
#2015-06-25|1278.21
#2015-06-26|1279.42
#2015-06-29|1253.57
#2015-06-30|1255.71
#2015-07-01|1266.43
#2015-07-02|1264.77
#2015-07-03|1265.13
#2015-07-06|1264.91
#2015-07-07|1279.03
#2015-07-08|1261.89
#2015-07-09|1269.50
#2015-07-10|1287.58
#2015-07-13|1305.99
#2015-07-14|1310.33
#2015-07-15|1309.67
#2015-07-16|1327.14
#2015-07-17|1324.48
#2015-07-20|1324.80
#2015-07-21|1319.83
#2015-07-22|1326.41
#2015-07-23|1315.61
#2015-07-24|1320.88
#2015-07-27|1312.56
#2015-07-28|1321.47
#2015-07-29|1333.80
#2015-07-30|1333.64
#2015-07-31|1337.98
#2015-08-03|1334.17
#2015-08-04|1336.17
#2015-08-05|1349.00
#2015-08-06|1329.11
#2015-08-07|1321.81
#2015-08-10|1329.80
#2015-08-11|1327.77
#2015-08-12|1326.50
#2015-08-13|1330.78
#2015-08-14|1337.19
#2015-08-17|1342.85
#2015-08-18|1346.04
#2015-08-19|1339.72
#2015-08-20|1315.47
#2015-08-21|1266.16
#2015-08-24|1221.36
#2015-08-25|1215.41
#2015-08-26|1264.74
#2015-08-27|1289.20
#2015-08-28|1285.03
#2015-08-31|1274.94
#2015-09-01|1246.45
#2015-09-02|1269.36
#2015-09-03|1269.64
#2015-09-04|1254.27
#2015-09-07|1254.12
#2015-09-08|1281.67
#2015-09-09|1267.76
#2015-09-10|1271.69
#2015-09-11|1282.86
#2015-09-14|1272.20
#2015-09-15|1282.44
#2015-09-16|1295.57
#2015-09-17|1296.99
#2015-09-18|1277.49
#2015-09-21|1287.95
#2015-09-22|1274.41
#2015-09-23|1277.06
#2015-09-24|1273.41
#2015-09-25|1268.52
#2015-09-28|1235.82
#2015-09-29|1228.36
#2015-09-30|1251.58
#2015-10-01|1259.96
#2015-10-02|1276.55
#2015-10-05|1296.28
#2015-10-06|1278.44
#2015-10-07|1284.91
#2015-10-08|1292.14
#2015-10-09|1296.89
#2015-10-12|1304.84
#2015-10-13|1296.34
#2015-10-14|1270.58
#2015-10-15|1285.16
#2015-10-16|1292.75
#2015-10-19|1298.33
#2015-10-20|1291.57
#2015-10-21|1287.76
#2015-10-22|1298.96
#2015-10-23|1305.04
#2015-10-26|1312.56
#2015-10-27|1315.52
#2015-10-28|1316.54
#2015-10-29|1318.46
#2015-10-30|1314.77
#2015-11-02|1323.86
#2015-11-03|1330.74
#2015-11-04|1332.03
#2015-11-05|1339.76
#2015-11-06|1336.25
#2015-11-09|1319.51
#2015-11-10|1327.73
#2015-11-11|1313.28
#2015-11-12|1298.56
#2015-11-13|1261.98
#2015-11-16|1283.30
#2015-11-17|1298.17
#2015-11-18|1317.03
#2015-11-19|1310.93
#2015-11-20|1325.70
#2015-11-23|1335.08
#2015-11-24|1337.71
#2015-11-25|1346.66
#2015-11-26|1346.51
#2015-11-27|1347.02
#2015-11-30|1334.04
#2015-12-01|1345.42
#2015-12-02|1339.45
#2015-12-03|1328.51
#2015-12-04|1353.06
#2015-12-07|1349.02
#2015-12-08|1350.14
#2015-12-09|1332.86
#2015-12-10|1335.28
#2015-12-11|1311.96
#2015-12-14|1326.32
#2015-12-15|1322.03
#2015-12-16|1346.45
#2015-12-17|1326.75
#2015-12-18|1312.59
#2015-12-21|1321.65
#2015-12-22|1333.22
#2015-12-23|1341.41
#2015-12-24|1338.76
#2015-12-25|1338.76
#2015-12-28|1341.60
#2015-12-29|1358.92
#2015-12-30|1351.53
#2015-12-31|1336.30
#2016-01-01|1336.30
#2016-01-04|1312.96
#2016-01-05|1315.80
#2016-01-06|1306.43
#2016-01-07|1287.51
#2016-01-08|1267.36
#2016-01-11|1275.59
#2016-01-12|1285.18
#2016-01-13|1239.19
#2016-01-14|1249.03
#2016-01-15|1227.96
#2016-01-18|1226.98
#2016-01-19|1235.03
#2016-01-20|1221.42
#2016-01-21|1232.87
#2016-01-22|1256.12
#2016-01-25|1245.71
#2016-01-26|1256.21
#2016-01-27|1242.19
#2016-01-28|1255.23
#2016-01-29|1265.61
#2016-02-01|1271.67
#2016-02-02|1249.74
#2016-02-03|1233.01
#2016-02-04|1223.10
#2016-02-05|1191.07
#2016-02-08|1167.56
#2016-02-09|1170.66
#2016-02-10|1178.25
#2016-02-11|1174.05
#2016-02-12|1196.86
#2016-02-15|1197.09
#2016-02-16|1220.73
#2016-02-17|1240.56
#2016-02-18|1228.26
#2016-02-19|1233.99
#2016-02-22|1253.26
#2016-02-23|1251.32
#2016-02-24|1262.99
#2016-02-25|1275.54
#2016-02-26|1271.34
#2016-02-29|1262.01
#2016-03-01|1289.43
#2016-03-02|1288.80
#2016-03-03|1289.59
#2016-03-04|1289.07
#2016-03-07|1284.01
#2016-03-08|1284.11
#2016-03-09|1289.78
#2016-03-10|1289.83
#2016-03-11|1307.51
#2016-03-14|1309.96
#2016-03-15|1307.88
#2016-03-16|1311.09
#2016-03-17|1308.06
#2016-03-18|1311.70
#2016-03-21|1312.28
#2016-03-22|1310.11
#2016-03-23|1308.82
#2016-03-24|1313.65
#2016-03-25|1313.65
#2016-03-28|1318.81
#2016-03-29|1332.14
#2016-03-30|1341.59
#2016-03-31|1337.63
#2016-04-01|1347.87
#2016-04-04|1341.32
#2016-04-05|1327.71
#2016-04-06|1341.16
#2016-04-07|1319.00
#2016-04-08|1316.96
#2016-04-11|1309.41
#2016-04-12|1322.34
#2016-04-13|1335.69
#2016-04-14|1336.80
#2016-04-15|1345.85
#2016-04-18|1354.08
#2016-04-19|1346.21
#2016-04-20|1347.96
#2016-04-21|1337.82
#2016-04-22|1333.94
#2016-04-25|1337.48
#2016-04-26|1339.20
#2016-04-27|1338.96
#2016-04-28|1318.68
#2016-04-29|1328.35
#2016-05-02|1349.24
#2016-05-03|1341.62
#2016-05-04|1339.69
#2016-05-05|1327.55
#2016-05-06|1332.50
#2016-05-09|1346.22
#2016-05-10|1356.19
#2016-05-11|1331.11
#2016-05-12|1333.72
#2016-05-13|1316.44
#2016-05-16|1331.85
#2016-05-17|1309.73
#2016-05-18|1304.16
#2016-05-19|1316.22
#2016-05-20|1322.07
#2016-05-23|1313.14
#2016-05-24|1327.64
#2016-05-25|1334.74
#2016-05-26|1344.03
#2016-05-27|1347.84
#2016-05-30|1347.88
#2016-05-31|1349.37
#2016-06-01|1351.28
#2016-06-02|1360.30
#2016-06-03|1355.53
#2016-06-06|1352.09
#2016-06-07|1354.85
#2016-06-08|1358.13
#2016-06-09|1354.16
#2016-06-10|1347.17
#2016-06-13|1338.55
#2016-06-14|1334.82
#2016-06-15|1334.68
#2016-06-16|1337.58
#2016-06-17|1331.83
#2016-06-20|1338.62
#2016-06-21|1338.47
#2016-06-22|1337.52
#2016-06-23|1349.72
#2016-06-24|1324.19
#2016-06-27|1309.92
#2016-06-28|1328.98
#2016-06-29|1347.41
#2016-06-30|1355.05
#2016-07-01|1363.80
#2016-07-04|1364.11
#2016-07-05|1363.17
#2016-07-06|1374.16
#2016-07-07|1373.66
#2016-07-08|1394.89
#2016-07-11|1401.81
#2016-07-12|1400.81
#2016-07-13|1398.97
#2016-07-14|1404.51
#2016-07-15|1397.82
#2016-07-18|1405.52
#2016-07-19|1401.87
#2016-07-20|1408.64
#2016-07-21|1403.93
#2016-07-22|1408.02
#2016-07-25|1409.09
#2016-07-26|1412.33
#2016-07-27|1404.92
#2016-07-28|1412.58
#2016-07-29|1416.47
#2016-08-01|1421.02
#2016-08-02|1410.65
#2016-08-03|1411.23
#2016-08-04|1411.05
#2016-08-05|1422.21
#2016-08-08|1418.15
#2016-08-09|1415.49
#2016-08-10|1419.37
#2016-08-11|1430.23
#2016-08-12|1434.08
#2016-08-15|1434.32
#2016-08-16|1424.52
#2016-08-17|1417.81
#2016-08-18|1419.86
#2016-08-19|1419.28
#2016-08-22|1421.15
#2016-08-23|1423.58
#2016-08-24|1418.77
#2016-08-25|1404.62
#2016-08-26|1400.71
#2016-08-29|1404.71
#2016-08-30|1396.66
#2016-08-31|1396.43
#2016-09-01|1398.07
#2016-09-02|1404.15
#2016-09-05|1404.55
#2016-09-06|1408.18
#2016-09-07|1402.03
#2016-09-08|1392.89
#2016-09-09|1359.51
#2016-09-12|1375.09
#2016-09-13|1355.38
#2016-09-14|1351.60
#2016-09-15|1363.49
#2016-09-16|1363.83
#2016-09-19|1359.67
#2016-09-20|1361.08
#2016-09-21|1370.94
#2016-09-22|1382.62
#2016-09-23|1380.23
#2016-09-26|1365.11
#2016-09-27|1378.54
#2016-09-28|1379.42
#2016-09-29|1371.24
#2016-09-30|1385.71
#2016-10-03|1380.99
#2016-10-04|1376.16
#2016-10-05|1380.15
#2016-10-06|1381.66
#2016-10-07|1376.52
#2016-10-10|1376.65
#2016-10-11|1363.18
#2016-10-12|1370.97
#2016-10-13|1370.29
#2016-10-14|1369.05
#2016-10-17|1355.66
#2016-10-18|1366.49
#2016-10-19|1368.82
#2016-10-20|1365.64
#2016-10-21|1370.06
#2016-10-24|1384.72
#2016-10-25|1372.14
#2016-10-26|1366.72
#2016-10-27|1357.33
#2016-10-28|1332.17
#2016-10-31|1337.27
#2016-11-01|1325.41
#2016-11-02|1322.51
#2016-11-03|1311.23
#2016-11-04|1305.00
#2016-11-07|1333.44
#2016-11-08|1323.36
#2016-11-09|1337.16
#2016-11-10|1338.19
#2016-11-11|1339.75
#2016-11-14|1336.52
#2016-11-15|1343.00
#2016-11-16|1348.09
#2016-11-17|1359.78
#2016-11-18|1356.37
#2016-11-21|1370.44
#2016-11-22|1385.63
#2016-11-23|1387.40
#2016-11-24|1387.14
#2016-11-25|1389.39
#2016-11-28|1380.01
#2016-11-29|1379.29
#2016-11-30|1367.37
#2016-12-01|1365.68
#2016-12-02|1370.45
#2016-12-05|1378.39
#2016-12-06|1383.25
#2016-12-07|1403.71
#2016-12-08|1401.81
#2016-12-09|1408.24
#2016-12-12|1403.89
#2016-12-13|1415.30
#2016-12-14|1402.72
#2016-12-15|1400.86
#2016-12-16|1397.06
#2016-12-19|1402.93
#2016-12-20|1410.86
#2016-12-21|1406.94
#2016-12-22|1385.73
#2016-12-23|1383.08
#2016-12-26|1383.08
#2016-12-27|1390.11
#2016-12-28|1382.26
#2016-12-29|1380.36
#2016-12-30|1368.56
#2017-01-02|1368.56
#2017-01-03|1375.89
#2017-01-04|1386.88
#2017-01-05|1388.28
#2017-01-06|1391.49
#2017-01-09|1391.97
#2017-01-10|1395.90
#2017-01-11|1396.03
#2017-01-12|1399.92
#2017-01-13|1401.96
#2017-01-16|1401.92
#2017-01-17|1408.79
#2017-01-18|1404.63
#2017-01-19|1396.50
#2017-01-20|1394.55
#2017-01-23|1394.08
#2017-01-24|1402.76
#2017-01-25|1406.87
#2017-01-26|1402.95
#2017-01-27|1394.10
#2017-01-30|1394.96
#2017-01-31|1396.08
#2017-02-01|1391.20
#2017-02-02|1394.06
#2017-02-03|1389.07
#2017-02-06|1382.88
#2017-02-07|1387.84
#2017-02-08|1400.80
#2017-02-09|1412.72
#2017-02-10|1418.42
#2017-02-13|1419.22
#2017-02-14|1428.38
#2017-02-15|1437.83
#2017-02-16|1434.42
#2017-02-17|1440.95
#2017-02-20|1441.03
#2017-02-21|1454.04
#2017-02-22|1451.54
#2017-02-23|1444.25
#2017-02-24|1453.21
#2017-02-27|1453.91
#2017-02-28|1435.75
#2017-03-01|1446.57
#2017-03-02|1447.28
#2017-03-03|1439.89
#2017-03-06|1432.22
#2017-03-07|1426.67
#2017-03-08|1432.49
#2017-03-09|1430.99
#2017-03-10|1433.26
#2017-03-13|1434.06
#2017-03-14|1432.41
#2017-03-15|1438.09
#2017-03-16|1440.33
#2017-03-17|1441.65
#2017-03-20|1434.92
#2017-03-21|1418.89
#2017-03-22|1425.02
#2017-03-23|1423.47
#2017-03-24|1421.71
#2017-03-27|1422.49
#2017-03-28|1431.47
#2017-03-29|1445.28
#2017-03-30|1449.51
#2017-03-31|1450.86
#2017-04-03|1444.39
#2017-04-04|1445.27
#2017-04-05|1440.85
#2017-04-06|1445.41
#2017-04-07|1445.54
#2017-04-10|1456.82
#2017-04-11|1456.21
#2017-04-12|1449.28
#2017-04-13|1440.21
#2017-04-14|1440.21
#2017-04-17|1454.71
#2017-04-18|1449.91
#2017-04-19|1448.57
#2017-04-20|1461.60
#2017-04-21|1461.64
#2017-04-24|1472.14
#2017-04-25|1480.84
#2017-04-26|1487.87
#2017-04-27|1496.38
#2017-04-28|1494.66
#2017-05-01|1497.21
#2017-05-02|1500.73
#2017-05-03|1500.75
#2017-05-04|1504.35
#2017-05-05|1506.76
#2017-05-08|1511.42
#2017-05-09|1517.88
#2017-05-10|1521.05
#2017-05-11|1510.42
#2017-05-12|1507.21
#2017-05-15|1507.75
#2017-05-16|1502.75
#2017-05-17|1478.02
#2017-05-18|1490.44
#2017-05-19|1497.10
#2017-05-22|1503.27
#2017-05-23|1496.32
#2017-05-24|1493.91
#2017-05-25|1510.99
#2017-05-26|1512.28
#2017-05-29|1512.45
#2017-05-30|1511.13
#2017-05-31|1512.63
#2017-06-01|1529.23
#2017-06-02|1535.72
#2017-06-05|1535.38
#2017-06-06|1517.37
#2017-06-07|1520.82
#2017-06-08|1517.87
#2017-06-09|1509.37
#2017-06-12|1501.17
#2017-06-13|1512.80
#2017-06-14|1516.89
#2017-06-15|1500.51
#2017-06-16|1485.57
#2017-06-19|1496.91
#2017-06-20|1484.19
#2017-06-21|1485.25
#2017-06-22|1479.42
#2017-06-23|1472.82
#2017-06-26|1479.40
#2017-06-27|1472.40
#2017-06-28|1484.21
#2017-06-29|1471.64
#2017-06-30|1473.95
#2017-07-03|1469.60
#2017-07-04|1469.78
#2017-07-05|1464.91
#2017-07-06|1450.54
#2017-07-07|1457.16
#2017-07-10|1452.28
#2017-07-11|1449.83
#2017-07-12|1464.09
#2017-07-13|1472.19
#2017-07-14|1476.81
#2017-07-17|1482.97
#2017-07-18|1489.16
#2017-07-19|1494.05
#2017-07-20|1486.58
#2017-07-21|1486.42
#2017-07-24|1487.94
#2017-07-25|1503.60
#2017-07-26|1508.04
#2017-07-27|1511.62
#2017-07-28|1502.85
#2017-07-31|1497.46
#2017-08-01|1504.84
#2017-08-02|1500.28
#2017-08-03|1490.04
#2017-08-04|1492.97
#2017-08-07|1501.12
#2017-08-08|1498.97
#2017-08-09|1496.58
#2017-08-10|1469.00
#2017-08-11|1478.65
#2017-08-14|1486.41
#2017-08-15|1469.68
#2017-08-16|1478.76
#2017-08-17|1460.36
#2017-08-18|1452.34
#2017-08-21|1453.73
#2017-08-22|1468.56
#2017-08-23|1461.08
#2017-08-24|1447.05
#2017-08-25|1451.45
#2017-08-28|1452.61
#2017-08-29|1455.36
#2017-08-30|1464.69
#2017-08-31|1472.78
#2017-09-01|1479.03
#2017-09-04|1478.86
#2017-09-05|1480.98
#2017-09-06|1496.56
#2017-09-07|1506.93
#2017-09-08|1496.82
#2017-09-11|1505.31
#2017-09-12|1519.16
#2017-09-13|1531.21
#2017-09-14|1521.68
#2017-09-15|1522.06
#2017-09-18|1513.81
#2017-09-19|1507.57
#2017-09-20|1506.99
#2017-09-21|1501.02
#2017-09-22|1500.69
#2017-09-25|1499.51
#2017-09-26|1502.33
#2017-09-27|1510.92
#2017-09-28|1511.02
#2017-09-29|1514.14
#2017-10-02|1514.00
#2017-10-03|1516.81
#2017-10-04|1520.01
#2017-10-05|1535.03
#2017-10-06|1524.68
#2017-10-09|1516.01
#2017-10-10|1520.02
#2017-10-11|1523.92
#2017-10-12|1524.90
#2017-10-13|1527.60
#2017-10-16|1523.22
#2017-10-17|1523.96
#2017-10-18|1520.34
#2017-10-19|1518.06
#2017-10-20|1523.59
#2017-10-23|1519.34
#2017-10-24|1525.50
#2017-10-25|1522.97
#2017-10-26|1522.02
#2017-10-27|1557.30
#2017-10-30|1552.85
#2017-10-31|1553.81
#2017-11-01|1556.06
#2017-11-02|1554.29
#2017-11-03|1565.08
#2017-11-06|1560.06
#2017-11-07|1560.34
#2017-11-08|1572.32
#2017-11-09|1573.04
#2017-11-10|1580.38
#2017-11-13|1582.28
#2017-11-14|1588.00
#2017-11-15|1573.12
#2017-11-16|1603.95
#2017-11-17|1606.63
#2017-11-20|1609.54
#2017-11-21|1617.80
#2017-11-22|1624.81
#2017-11-23|1624.44
#2017-11-24|1631.98
#2017-11-27|1638.19
#2017-11-28|1657.27
#2017-11-29|1658.75
#2017-11-30|1675.16
#2017-12-01|1668.34
#2017-12-04|1677.21
#2017-12-05|1671.59
#2017-12-06|1668.27
#2017-12-07|1672.89
#2017-12-08|1688.19
#2017-12-11|1688.46
#2017-12-12|1683.65
#2017-12-13|1688.44
#2017-12-14|1683.88
#2017-12-15|1700.73
#2017-12-18|1714.98
#2017-12-19|1714.02
#2017-12-20|1716.05
#2017-12-21|1717.04
#2017-12-22|1714.74
#2017-12-25|1714.74
#2017-12-26|1726.01
#2017-12-27|1723.62
#2017-12-28|1728.14
#2017-12-29|1717.30
#2018-01-01|1717.30
#2018-01-02|1736.87
#2018-01-03|1747.86
#2018-01-04|1748.62
#2018-01-05|1772.38
#2018-01-08|1780.94
#2018-01-09|1781.93
#2018-01-10|1780.59
#2018-01-11|1807.39
#2018-01-12|1836.69
#2018-01-15|1837.15
#2018-01-16|1833.05
#2018-01-17|1840.27
#2018-01-18|1843.97
#2018-01-19|1858.92
#2018-01-22|1887.92
#2018-01-23|1909.20
#2018-01-24|1914.31
#2018-01-25|1928.47
#2018-01-26|1953.08
#2018-01-29|1961.48
#2018-01-30|1944.11
#2018-01-31|1934.42
#2018-02-01|1906.06
#2018-02-02|1890.48
#2018-02-05|1819.60
#2018-02-06|1867.05
#2018-02-07|1859.11
#2018-02-08|1788.25
#2018-02-09|1794.04
#2018-02-12|1816.36
#2018-02-13|1831.09
#2018-02-14|1860.14
#2018-02-15|1883.38
#2018-02-16|1885.36
#2018-02-19|1885.18
#2018-02-20|1864.79
#2018-02-21|1857.47
#2018-02-22|1864.23
#2018-02-23|1886.53
#2018-02-26|1902.92
#2018-02-27|1877.46
#2018-02-28|1868.93
#2018-03-01|1851.21
#2018-03-02|1857.53
#2018-03-05|1881.50
#2018-03-06|1892.10
#2018-03-07|1875.75
#2018-03-08|1872.65
#2018-03-09|1906.11
#2018-03-12|1906.60
#2018-03-13|1895.96
#2018-03-14|1889.62
#2018-03-15|1883.17
#2018-03-16|1884.62
#2018-03-19|1858.97
#2018-03-20|1875.93
#2018-03-21|1873.03
#2018-03-22|1836.02
#2018-03-23|1798.53
#2018-03-26|1856.47
#2018-03-27|1809.44
#2018-03-28|1788.75
#2018-03-29|1811.39
#2018-03-30|1811.39
#2018-04-02|1746.98
#2018-04-03|1766.00
#2018-04-04|1796.58
#2018-04-05|1821.21
#2018-04-06|1781.14
#2018-04-09|1775.00
#2018-04-10|1800.11
#2018-04-11|1794.19
#2018-04-12|1807.66
#2018-04-13|1794.65
#2018-04-16|1813.76
#2018-04-17|1856.25
#2018-04-18|1873.08
#2018-04-19|1872.40
#2018-04-20|1850.52
#2018-04-23|1848.31
#2018-04-24|1818.98
#2018-04-25|1826.34
#2018-04-26|1871.50
#2018-04-27|1901.18
#2018-04-30|1889.91
#2018-05-01|1889.08
#2018-05-02|1880.78
#2018-05-03|1864.50
#2018-05-04|1882.01
#2018-05-07|1879.32
#2018-05-08|1879.50
#2018-05-09|1888.99
#2018-05-10|1892.64
#2018-05-11|1901.06
#2018-05-14|1911.21
#2018-05-15|1894.82
#2018-05-16|1908.25
#2018-05-17|1904.62
#2018-05-18|1895.59
#2018-05-21|1909.78
#2018-05-22|1896.79
#2018-05-23|1918.50
#2018-05-24|1922.58
#2018-05-25|1925.23
#2018-05-28|1924.91
#2018-05-29|1918.72
#2018-05-30|1944.21
#2018-05-31|1926.54
#2018-06-01|1941.29
#2018-06-04|1972.44
#2018-06-05|1991.30
#2018-06-06|1998.06
#2018-06-07|1999.07
#2018-06-08|2003.00
#2018-06-11|2011.31
#2018-06-12|2019.01
#2018-06-13|2023.15
#2018-06-14|2035.46
#2018-06-15|2037.83
#2018-06-18|2035.74
#2018-06-19|2047.26
#2018-06-20|2065.11
#2018-06-21|2060.82
#2018-06-22|2051.75
#2018-06-25|2015.90
#2018-06-26|2027.91
#2018-06-27|2007.01
#2018-06-28|2012.31
#2018-06-29|2005.89
#2018-07-02|2009.67
#2018-07-03|2000.38
#2018-07-04|2000.53
#2018-07-05|2011.89
#2018-07-06|2027.00
#2018-07-09|2052.15
#2018-07-10|2058.69
#2018-07-11|2056.77
#2018-07-12|2075.03
#2018-07-13|2085.33
#2018-07-16|2089.26
#2018-07-17|2096.71
#2018-07-18|2094.47
#2018-07-19|2080.61
#2018-07-20|2075.85
#2018-07-23|2074.80
#2018-07-24|2077.44
#2018-07-25|2098.79
#2018-07-26|2078.06
#2018-07-27|2069.25
#2018-07-30|2049.92
#2018-07-31|2048.62
#2018-08-01|2044.07
#2018-08-02|2069.83
#2018-08-03|2070.64
#2018-08-06|2087.27
#2018-08-07|2098.76
#2018-08-08|2111.63
#2018-08-09|2116.44
#2018-08-10|2107.83
#2018-08-13|2105.59
#2018-08-14|2132.31
#2018-08-15|2103.62
#2018-08-16|2125.18
#2018-08-17|2130.03
#2018-08-20|2138.77
#2018-08-21|2152.64
#2018-08-22|2166.00
#2018-08-23|2168.88
#2018-08-24|2177.18
#2018-08-27|2187.39
#2018-08-28|2193.78
#2018-08-29|2220.20
#2018-08-30|2215.39
#2018-08-31|2226.60
#2018-09-03|2226.44
#2018-09-04|2243.73
#2018-09-05|2217.41
#2018-09-06|2209.08
#2018-09-07|2211.06
#2018-09-10|2215.81
#2018-09-11|2242.62
#2018-09-12|2248.51
#2018-09-13|2234.75
#2018-09-14|2219.81
#2018-09-17|2187.32
#2018-09-18|2217.37
#2018-09-19|2211.13
#2018-09-20|2222.95
#2018-09-21|2211.16
#2018-09-24|2208.59
#2018-09-25|2222.41
#2018-09-26|2230.95
#2018-09-27|2244.51
#2018-09-28|2239.59
#2018-10-01|2241.59
#2018-10-02|2216.29
#2018-10-03|2204.36
#2018-10-04|2168.72
#2018-10-05|2144.65
#2018-10-08|2146.70
#2018-10-09|2150.83
#2018-10-10|2073.26
#2018-10-11|2032.37
#2018-10-12|2086.83
#2018-10-15|2073.06
#2018-10-16|2122.27
#2018-10-17|2116.68
#2018-10-18|2072.75
#2018-10-19|2060.06
#2018-10-22|2069.02
#2018-10-23|2060.51
#2018-10-24|1987.04
#2018-10-25|2052.64
#2018-10-26|1972.92
#2018-10-29|1936.24
#2018-10-30|1959.02
#2018-10-31|1986.78
#2018-11-01|2034.90
#2018-11-02|2031.30
#2018-11-05|2027.09
#2018-11-06|2038.87
#2018-11-07|2111.47
#2018-11-08|2117.01
#2018-11-09|2085.93
#2018-11-12|2035.44
#2018-11-13|2030.46
#2018-11-14|2004.17
#2018-11-15|2001.62
#2018-11-16|1982.65
#2018-11-19|1926.60
#2018-11-20|1874.95
#2018-11-21|1887.22
#2018-11-22|1887.62
#2018-11-23|1882.33
#2018-11-26|1926.07
#2018-11-27|1940.00
#2018-11-28|2011.79
#2018-11-29|2009.75
#2018-11-30|2021.27
#2018-12-03|2064.13
#2018-12-04|1982.79
#2018-12-05|1982.34
#2018-12-06|1996.19
#2018-12-07|1931.49
#2018-12-10|1938.64
#2018-12-11|1939.65
#2018-12-12|1961.66
#2018-12-13|1954.43
#2018-12-14|1900.74
#2018-12-17|1845.12
#2018-12-18|1862.20
#2018-12-19|1823.84
#2018-12-20|1781.48
#2018-12-21|1723.74
#2018-12-24|1690.87
#2018-12-25|1690.87
#2018-12-26|1801.89
#2018-12-27|1806.97
#2018-12-28|1814.32
#2018-12-31|1838.80
#2019-01-01|1838.80
#2019-01-02|1855.52
#2019-01-03|1828.46
#2019-01-04|1891.23
#2019-01-07|1941.52
#2019-01-08|1965.40
#2019-01-09|1970.06
#2019-01-10|1966.73
#2019-01-11|1966.67
#2019-01-14|1950.18
#2019-01-15|1980.98
#2019-01-16|1982.83
#2019-01-17|1989.00
#2019-01-18|2006.02
#2019-01-21|2005.92
#2019-01-22|1963.94
#2019-01-23|1967.92
#2019-01-24|1972.02
#2019-01-25|1991.21
#2019-01-28|1975.91
#2019-01-29|1953.94
#2019-01-30|1994.00
#2019-01-31|2021.91
#2019-02-01|1978.94
#2019-02-04|1999.11
#2019-02-05|2015.44
#2019-02-06|2002.96
#2019-02-07|1989.27
#2019-02-08|1975.11
#2019-02-11|1976.86
#2019-02-12|2018.82
#2019-02-13|2026.39
#2019-02-14|2022.05
#2019-02-15|2033.25
#2019-02-18|2033.47
#2019-02-19|2049.14
#2019-02-20|2033.62
#2019-02-21|2024.29
#2019-02-22|2033.13
#2019-02-25|2028.50
#2019-02-26|2030.79
#2019-02-27|2030.46
#2019-02-28|2029.13
#2019-03-01|2038.40
#2019-03-04|2033.17
#2019-03-05|2034.65
#2019-03-06|2021.48
#2019-03-07|1986.40
#2019-03-08|1979.22
#2019-03-11|2015.49
#2019-03-12|2020.20
#2019-03-13|2035.56
#2019-03-14|2025.91
#2019-03-15|2039.71
#2019-03-18|2065.42
#2019-03-19|2075.36
#2019-03-20|2091.02
#2019-03-21|2117.23
#2019-03-22|2074.65
#2019-03-25|2084.59
#2019-03-26|2090.60
#2019-03-27|2081.61
#2019-03-28|2089.96
#2019-03-29|2103.60
#2019-04-01|2129.11
#2019-04-02|2115.44
#2019-04-03|2129.41
#2019-04-04|2139.66
#2019-04-05|2154.27
#2019-04-08|2162.08
#2019-04-09|2146.17
#2019-04-10|2155.21
#2019-04-11|2154.66
#2019-04-12|2154.06
#2019-04-15|2164.55
#2019-04-16|2176.90
#2019-04-17|2176.30
#2019-04-18|2174.22
#2019-04-19|2174.22
#2019-04-22|2180.29
#2019-04-23|2207.42
#2019-04-24|2202.69
#2019-04-25|2195.15
#2019-04-26|2208.73
#2019-04-29|2201.89
#2019-04-30|2201.51
#2019-05-01|2183.44
#2019-05-02|2188.20
#2019-05-03|2218.19
#2019-05-06|2209.77
#2019-05-07|2174.30
#2019-05-08|2173.56
#2019-05-09|2165.17
#2019-05-10|2163.38
#2019-05-13|2097.73
#2019-05-14|2111.27
#2019-05-15|2129.76
#2019-05-16|2153.50
#2019-05-17|2136.83
#2019-05-20|2130.79
#2019-05-21|2141.17
#2019-05-22|2132.15
#2019-05-23|2106.16
#2019-05-24|2113.82
#2019-05-27|2114.31
#2019-05-28|2108.77
#2019-05-29|2086.64
#2019-05-30|2095.92
#2019-05-31|2066.07
#2019-06-03|2036.11
#2019-06-04|2080.80
#2019-06-05|2091.67
#2019-06-06|2104.35
#2019-06-07|2137.02
#2019-06-10|2164.96
#2019-06-11|2167.89
#2019-06-12|2167.02
#2019-06-13|2184.91
#2019-06-14|2186.88
#2019-06-17|2200.50
#2019-06-18|2212.31
#2019-06-19|2219.96
#2019-06-20|2231.50
#2019-06-21|2224.41
#2019-06-24|2215.28
#2019-06-25|2192.34
#2019-06-26|2198.74
#2019-06-27|2212.10
#2019-06-28|2211.10
#2019-07-01|2231.84
#2019-07-02|2239.91
#2019-07-03|2258.52
#2019-07-04|2258.30
#2019-07-05|2260.63
#2019-07-08|2267.02
#2019-07-09|2280.81
#2019-07-10|2293.46
#2019-07-11|2300.58
#2019-07-12|2317.93
#2019-07-15|2321.55
#2019-07-16|2315.11
#2019-07-17|2295.56
#2019-07-18|2274.62
#2019-07-19|2257.30
#2019-07-22|2256.76
#2019-07-23|2264.46
#2019-07-24|2277.87
#2019-07-25|2263.76
#2019-07-26|2264.35
#2019-07-29|2250.42
#2019-07-30|2237.47
#2019-07-31|2207.83
#2019-08-01|2186.51
#2019-08-02|2167.85
#2019-08-05|2106.24
#2019-08-06|2132.64
#2019-08-07|2143.97
#2019-08-08|2182.18
#2019-08-09|2157.27
#2019-08-12|2132.59
#2019-08-13|2170.58
#2019-08-14|2103.46
#2019-08-15|2115.17
#2019-08-16|2141.06
#2019-08-19|2168.89
#2019-08-20|2161.56
#2019-08-21|2198.17
#2019-08-22|2200.09
#2019-08-23|2145.28
#2019-08-26|2166.99
#2019-08-27|2161.83
#2019-08-28|2180.43
#2019-08-29|2212.41
#2019-08-30|2201.51
#2019-09-02|2201.36
#2019-09-03|2194.28
#2019-09-04|2212.87
#2019-09-05|2249.61
#2019-09-06|2253.15
#2019-09-09|2264.55
#2019-09-10|2259.92
#2019-09-11|2259.53
#2019-09-12|2266.20
#2019-09-13|2268.28
#2019-09-16|2238.19
#2019-09-17|2251.94
#2019-09-18|2246.89
#2019-09-19|2242.59
#2019-09-20|2218.34
#2019-09-23|2217.58
#2019-09-24|2189.62
#2019-09-25|2207.33
#2019-09-26|2192.08
#2019-09-27|2182.62
#2019-09-30|2199.51
#2019-10-01|2189.80
#2019-10-02|2157.13
#2019-10-03|2165.79
#2019-10-04|2186.30
#2019-10-07|2180.92
#2019-10-08|2158.25
#2019-10-09|2176.85
#2019-10-10|2191.88
#2019-10-11|2215.64
#2019-10-14|2214.11
#2019-10-15|2238.78
#2019-10-16|2247.49
#2019-10-17|2265.52
#2019-10-18|2243.77
#2019-10-21|2252.35
#2019-10-22|2243.82
#2019-10-23|2235.62
#2019-10-24|2241.26
#2019-10-25|2238.40
#2019-10-28|2254.38
#2019-10-29|2233.85
#2019-10-30|2251.11
#2019-10-31|2234.09
#2019-11-01|2252.05
#2019-11-04|2261.41
#2019-11-05|2258.63
#2019-11-06|2262.64
#2019-11-07|2263.20
#2019-11-08|2260.50
#2019-11-11|2254.69
#2019-11-12|2256.71
#2019-11-13|2249.59
#2019-11-14|2260.03
#2019-11-15|2263.99
#2019-11-18|2276.93
#2019-11-19|2256.63
#2019-11-20|2254.26
#2019-11-21|2252.73
#2019-11-22|2258.38
#2019-11-25|2277.68
#2019-11-26|2289.84
#2019-11-27|2304.79
#2019-11-28|2304.45
#2019-11-29|2289.64
#2019-12-02|2271.16
#2019-12-03|2251.69
#2019-12-04|2252.68
#2019-12-05|2240.88
#2019-12-06|2256.31
#2019-12-09|2255.57
#2019-12-10|2244.29
#2019-12-11|2249.34
#2019-12-12|2262.18
#2019-12-13|2257.63
#2019-12-16|2271.05
#2019-12-17|2287.64
#2019-12-18|2283.04
#2019-12-19|2297.40
#2019-12-20|2301.88
#2019-12-23|2294.91
#2019-12-24|2298.62
#2019-12-25|2298.62
#2019-12-26|2332.14
#2019-12-27|2329.05
#2019-12-30|2312.76
#2019-12-31|2314.15
#2020-01-01|2314.15
#2020-01-02|2339.42
#2020-01-03|2322.68
#2020-01-06|2341.00
#2020-01-07|2337.00
#2020-01-08|2339.89
#2020-01-09|2352.29
#2020-01-10|2337.42
#2020-01-13|2344.06
#2020-01-14|2342.32
#2020-01-15|2336.58
#2020-01-16|2354.22
#2020-01-17|2355.67
#2020-01-20|2355.83
#2020-01-21|2369.91
#2020-01-22|2362.32
#2020-01-23|2372.66
#2020-01-24|2346.93
#2020-01-27|2327.21
#2020-01-28|2349.09
#2020-01-29|2341.16
#2020-01-30|2344.42
#2020-01-31|2368.63
#2020-02-03|2377.00
#2020-02-04|2418.62
#2020-02-05|2434.56
#2020-02-06|2439.35
#2020-02-07|2450.72
#2020-02-10|2481.74
#2020-02-11|2495.83
#2020-02-12|2513.07
#2020-02-13|2510.37
#2020-02-14|2505.52
#2020-02-17|2505.62
#2020-02-18|2522.08
#2020-02-19|2527.81
#2020-02-20|2529.11
#2020-02-21|2498.11
#2020-02-24|2420.25
#2020-02-25|2364.11
#2020-02-26|2362.70
#2020-02-27|2265.80
#2020-02-28|2237.41
#2020-03-02|2334.93
#2020-03-03|2287.83
#2020-03-04|2376.91
#2020-03-05|2314.94
#2020-03-06|2290.36
#2020-03-09|2175.32
#2020-03-10|2269.66
#2020-03-11|2169.90
#2020-03-12|1966.68
#2020-03-13|2102.53
#2020-03-16|1887.54
#2020-03-17|2009.44
#2020-03-18|1960.83
#2020-03-19|2004.17
#2020-03-20|1941.93
#2020-03-23|1962.04
#2020-03-24|2061.73
#2020-03-25|2037.92
#2020-03-26|2133.23
#2020-03-27|2082.74
#2020-03-30|2139.26
#2020-03-31|2107.80
#2020-04-01|2050.18
#2020-04-02|2060.76
#2020-04-03|2040.59
#2020-04-06|2169.18
#2020-04-07|2179.59
#2020-04-08|2221.13
#2020-04-09|2235.86
#2020-04-10|2235.86
#2020-04-13|2287.43
#2020-04-14|2384.58
#2020-04-15|2362.53
#2020-04-16|2421.16
#2020-04-17|2445.41
#2020-04-20|2428.15
#2020-04-21|2368.71
#2020-04-22|2408.60
#2020-04-23|2412.72
#2020-04-24|2452.47
#2020-04-27|2463.19
#2020-04-28|2440.29
#2020-04-29|2476.24
#2020-04-30|2490.93
#2020-05-01|2391.05
#2020-05-04|2417.45
#2020-05-05|2433.40
#2020-05-06|2442.69
#2020-05-07|2462.70
#2020-05-08|2497.05
#2020-05-11|2516.73
#2020-05-12|2472.28
#2020-05-13|2454.60
#2020-05-14|2473.26
#2020-05-15|2502.63
#2020-05-18|2547.77
#2020-05-19|2544.68
#2020-05-20|2569.65
#2020-05-21|2557.69
#2020-05-22|2556.12
#2020-05-25|2556.82
#2020-05-26|2564.79
#2020-05-27|2586.99
#2020-05-28|2580.97
#2020-05-29|2612.19
#2020-06-01|2622.63
#2020-06-02|2641.56
#2020-06-03|2656.39
#2020-06-04|2637.18
#2020-06-05|2673.17
#2020-06-08|2698.46
#2020-06-09|2716.73
#2020-06-10|2721.20
#2020-06-11|2616.65
#2020-06-12|2616.36
#2020-06-15|2633.85
#2020-06-16|2691.92
#2020-06-17|2699.95
#2020-06-18|2697.77
#2020-06-19|2703.86
#2020-06-22|2730.65
#2020-06-23|2755.85
#2020-06-24|2711.18
#2020-06-25|2722.04
#2020-06-26|2672.11
#2020-06-29|2694.73
#2020-06-30|2743.12
#2020-07-01|2792.97
#2020-07-02|2802.68
#2020-07-03|2802.99
#2020-07-06|2887.85
#2020-07-07|2863.11
#2020-07-08|2899.59
#2020-07-09|2940.71
#2020-07-10|2965.58
#2020-07-13|2909.91
#2020-07-14|2925.38
#2020-07-15|2914.02
#2020-07-16|2914.24
#2020-07-17|2901.25
#2020-07-20|3001.25
#2020-07-21|2984.57
#2020-07-22|2983.67
#2020-07-23|2924.84
#2020-07-24|2930.81
#2020-07-27|2955.42
#2020-07-28|2926.39
#2020-07-29|2951.64
#2020-07-30|2960.27
#2020-07-31|3005.30
#2020-08-03|2995.31
#2020-08-04|3028.81
#2020-08-05|3058.49
#2020-08-06|3072.84
#2020-08-07|3056.53
#2020-08-10|3060.74
#2020-08-11|3020.92
#2020-08-12|3076.99
#2020-08-13|3074.52
#2020-08-14|3076.52
#2020-08-17|3116.02
#2020-08-18|3163.41
#2020-08-19|3136.82
#2020-08-20|3140.98
#2020-08-21|3145.69
#2020-08-24|3168.86
#2020-08-25|3181.60
#2020-08-26|3235.96
#2020-08-27|3219.21
#2020-08-28|3225.16
#2020-08-31|3236.85
#2020-09-01|3275.91
#2020-09-02|3314.27
#2020-09-03|3192.13
#2020-09-04|3140.76
#2020-09-07|3141.00
#2020-09-08|3056.57
#2020-09-09|3140.63
#2020-09-10|3076.53
#2020-09-11|3060.22
#2020-09-14|3074.47
#2020-09-15|3107.26
#2020-09-16|3065.95
#2020-09-17|3025.09
#2020-09-18|2990.99
#2020-09-21|2987.95
#2020-09-22|3091.53
#2020-09-23|3000.50
#2020-09-24|3008.24
#2020-09-25|3055.27
#2020-09-28|3120.87
#2020-09-29|3102.46
#2020-09-30|3126.90
#2020-10-01|3183.29
#2020-10-02|3129.76
#2020-10-05|3183.88
#2020-10-06|3107.32
#2020-10-07|3181.98
#2020-10-08|3190.00
#2020-10-09|3249.65
#2020-10-12|3336.93
#2020-10-13|3354.12
#2020-10-14|3297.76
#2020-10-15|3293.90
#2020-10-16|3261.92
#2020-10-19|3207.34
#2020-10-20|3219.19
#2020-10-21|3192.27
#2020-10-22|3175.09
#2020-10-23|3198.26
#2020-10-26|3167.84
#2020-10-27|3205.99
#2020-10-28|3108.16
#2020-10-29|3129.10
#2020-10-30|3019.75
#2020-11-02|3027.10
#2020-11-03|3087.66
#2020-11-04|3198.36
#2020-11-05|3265.15
#2020-11-06|3262.76
#2020-11-09|3129.38
#2020-11-10|3095.74
#2020-11-11|3160.75
#2020-11-12|3140.67
#2020-11-13|3164.13
#2020-11-16|3183.20
#2020-11-17|3167.85
#2020-11-18|3139.38
#2020-11-19|3162.12
#2020-11-20|3148.23
#2020-11-23|3164.28
#2020-11-24|3188.26
#2020-11-25|3223.02
#2020-11-26|3223.00
#2020-11-27|3235.41
#2020-11-30|3225.09
#2020-12-01|3257.48
#2020-12-02|3230.91
#2020-12-03|3214.08
#2020-12-04|3196.48
#2020-12-07|3190.19
#2020-12-08|3200.98
#2020-12-09|3177.13
#2020-12-10|3169.95
#2020-12-11|3173.59
#2020-12-14|3192.90
#2020-12-15|3213.52
#2020-12-16|3257.23
#2020-12-17|3269.87
#2020-12-18|3242.67
#2020-12-21|3247.16
#2020-12-22|3241.93
#2020-12-23|3225.46
#2020-12-24|3223.88
#2020-12-25|3223.88
#2020-12-28|3282.04
#2020-12-29|3292.15
#2020-12-30|3274.98
#2020-12-31|3260.47
#2021-01-01|3260.47
#2021-01-04|3222.61
#2021-01-05|3243.88
#2021-01-06|3229.55
#2021-01-07|3248.08
#2021-01-08|3268.77
#2021-01-11|3236.99
#2021-01-12|3266.43
#2021-01-13|3278.86
#2021-01-14|3250.31
#2021-01-15|3236.89
#2021-01-18|3237.15
#2021-01-19|3228.25
#2021-01-20|3313.90
#2021-01-21|3345.87
#2021-01-22|3343.75
#2021-01-25|3340.93
#2021-01-26|3352.71
#2021-01-27|3254.66
#2021-01-28|3277.53
#2021-01-29|3226.42
#2021-02-01|3294.63
#2021-02-02|3338.68
#2021-02-03|3313.91
#2021-02-04|3349.83
#2021-02-05|3367.49
#2021-02-08|3373.58
#2021-02-09|3360.55
#2021-02-10|3344.52
#2021-02-11|3323.64
#2021-02-12|3334.40
#2021-02-15|3334.66
#2021-02-16|3326.95
#2021-02-17|3361.73
#2021-02-18|3359.24
#2021-02-19|3318.28
#2021-02-22|3262.95
#2021-02-23|3243.21
#2021-02-24|3207.47
#2021-02-25|3121.35
#2021-02-26|3141.62
#2021-03-01|3197.34
#2021-03-02|3152.34
#2021-03-03|3075.91
#2021-03-04|3036.45
#2021-03-05|3069.17
#2021-03-08|3066.96
#2021-03-09|3147.07
#2021-03-10|3161.83
#2021-03-11|3206.77
#2021-03-12|3211.59
#2021-03-15|3224.30
#2021-03-16|3225.46
#2021-03-17|3242.88
#2021-03-18|3180.13
#2021-03-19|3235.68
#2021-03-22|3262.53
#2021-03-23|3269.53
#2021-03-24|3230.11
#2021-03-25|3241.24
#2021-03-26|3281.89
#2021-03-29|3286.39
#2021-03-30|3283.30
#2021-03-31|3301.48
#2021-04-01|3345.70
#2021-04-02|3345.70
#2021-04-05|3408.27
#2021-04-06|3409.42
#2021-04-07|3431.61
#2021-04-08|3451.51
#2021-04-09|3507.29
#2021-04-12|3515.89
#2021-04-13|3521.68
#2021-04-14|3488.86
#2021-04-15|3526.55
#2021-04-16|3555.26
#2021-04-19|3529.73
#2021-04-20|3500.03
#2021-04-21|3525.66
#2021-04-22|3485.40
#2021-04-23|3513.02
#2021-04-26|3529.55
#2021-04-27|3543.57
#2021-04-28|3558.33
#2021-04-29|3586.11
#2021-04-30|3573.69
#2021-05-03|3559.07
#2021-05-04|3515.86
#2021-05-05|3490.38
#2021-05-06|3526.80
#2021-05-07|3535.09
#2021-05-10|3486.82
#2021-05-11|3467.55
#2021-05-12|3367.86
#2021-05-13|3407.59
#2021-05-14|3456.55
#2021-05-17|3470.05
#2021-05-18|3442.03
#2021-05-19|3427.06
#2021-05-20|3444.43
#2021-05-21|3419.37
#2021-05-24|3435.68
#2021-05-25|3452.27
#2021-05-26|3466.42
#2021-05-27|3451.35
#2021-05-28|3440.17
#2021-05-31|3439.43
#2021-06-01|3433.33
#2021-06-02|3439.68
#2021-06-03|3408.33
#2021-06-04|3420.20
#2021-06-07|3412.57
#2021-06-08|3455.09
#2021-06-09|3448.27
#2021-06-10|3480.46
#2021-06-11|3495.20
#2021-06-14|3507.92
#2021-06-15|3498.92
#2021-06-16|3498.93
#2021-06-17|3537.97
#2021-06-18|3520.27
#2021-06-21|3529.57
#2021-06-22|3581.11
#2021-06-23|3578.98
#2021-06-24|3560.10
#2021-06-25|3549.23
#2021-06-28|3572.42
#2021-06-29|3582.17
#2021-06-30|3587.63
#2021-07-01|3590.94
#2021-07-02|3640.95
#2021-07-05|3640.60
#2021-07-06|3713.63
#2021-07-07|3730.96
#2021-07-08|3735.38
#2021-07-09|3753.55
#2021-07-12|3753.06
#2021-07-13|3716.53
#2021-07-14|3724.04
#2021-07-15|3705.12
#2021-07-16|3666.05
#2021-07-19|3639.45
#2021-07-20|3684.06
#2021-07-21|3697.47
#2021-07-22|3727.84
#2021-07-23|3765.70
#2021-07-26|3784.64
#2021-07-27|3732.21
#2021-07-28|3725.33
#2021-07-29|3721.64
#2021-07-30|3583.58
#2021-08-02|3578.28
#2021-08-03|3622.31
#2021-08-04|3599.65
#2021-08-05|3630.53
#2021-08-06|3606.79
#2021-08-09|3604.81
#2021-08-10|3622.59
#2021-08-11|3627.70
#2021-08-12|3622.82
#2021-08-13|3608.96
#2021-08-16|3626.28
#2021-08-17|3550.53
#2021-08-18|3539.85
#2021-08-19|3547.76
#2021-08-20|3582.95
#2021-08-23|3611.18
#2021-08-24|3628.48
#2021-08-25|3629.67
#2021-08-26|3613.46
#2021-08-27|3627.88
#2021-08-30|3674.25
#2021-08-31|3691.60
#2021-09-01|3692.33
#2021-09-02|3689.22
#2021-09-03|3698.81
#2021-09-06|3698.66
#2021-09-07|3698.62
#2021-09-08|3715.94
#2021-09-09|3694.09
#2021-09-10|3680.43
#2021-09-13|3674.46
#2021-09-14|3664.30
#2021-09-15|3687.01
#2021-09-16|3713.25
#2021-09-17|3694.42
#2021-09-20|3610.22
#2021-09-21|3611.40
#2021-09-22|3642.13
#2021-09-23|3666.07
#2021-09-24|3680.89
#2021-09-27|3675.95
#2021-09-28|3590.65
#2021-09-29|3597.65
#2021-09-30|3537.90
#2021-10-01|3534.84
#2021-10-04|3466.68
#2021-10-05|3491.55
#2021-10-06|3514.43
#2021-10-07|3564.41
#2021-10-08|3549.16
#2021-10-11|3523.35
#2021-10-12|3527.64
#2021-10-13|3554.39
#2021-10-14|3592.57
#2021-10-15|3665.43
#2021-10-18|3714.87
#2021-10-19|3720.79
#2021-10-20|3713.76
#2021-10-21|3753.34
#2021-10-22|3711.57
#2021-10-25|3728.31
#2021-10-26|3743.21
#2021-10-27|3744.92
#2021-10-28|3780.52
#2021-10-29|3750.85
#2021-11-01|3724.22
#2021-11-02|3731.64
#2021-11-03|3786.96
#2021-11-04|3859.78
#2021-11-05|3870.62
#2021-11-08|3844.51
#2021-11-09|3900.56
#2021-11-10|3835.49
#2021-11-11|3833.08
#2021-11-12|3880.15
#2021-11-15|3897.98
#2021-11-16|3937.87
#2021-11-17|3930.67
#2021-11-18|4033.08
#2021-11-19|4019.77
#2021-11-22|3968.64
#2021-11-23|3977.80
#2021-11-24|3984.41
#2021-11-25|3984.48
#2021-11-26|3908.56
#2021-11-29|3947.92
#2021-11-30|3876.33
#2021-12-01|3816.42
#2021-12-02|3838.19
#2021-12-03|3814.08
#2021-12-06|3855.00
#2021-12-07|3931.94
#2021-12-08|3915.20
#2021-12-09|3886.80
#2021-12-10|3898.39
#2021-12-13|3840.11
#2021-12-14|3821.78
#2021-12-15|3893.32
#2021-12-16|3804.73
#2021-12-17|3788.43
#2021-12-20|3743.51
#2021-12-21|3795.02
#2021-12-22|3814.65
#2021-12-23|3822.22
#2021-12-24|3822.18
#2021-12-27|3837.03
#2021-12-28|3854.21
#2021-12-29|3859.85
#2021-12-30|3854.84
#2021-12-31|3848.22
#2022-01-03|3871.65
#2022-01-04|3844.10
#2022-01-05|3770.20
#2022-01-06|3763.53
#2022-01-07|3719.97
#2022-01-10|3677.04
#2022-01-11|3723.97
#2022-01-12|3724.16
#2022-01-13|3671.58
#2022-01-14|3632.34
#2022-01-17|3632.90
#2022-01-18|3564.30
#2022-01-19|3529.07
#2022-01-20|3434.24
#2022-01-21|3327.51
#2022-01-24|3403.99
#2022-01-25|3323.21
#2022-01-26|3295.24
#2022-01-27|3298.80
#2022-01-28|3386.74
#2022-01-31|3475.07
#2022-02-01|3506.31
#2022-02-02|3507.19
#2022-02-03|3354.22
#2022-02-04|3533.26
#2022-02-07|3525.13
#2022-02-08|3586.38
#2022-02-09|3608.93
#2022-02-10|3549.68
#2022-02-11|3466.77
#2022-02-14|3476.13
#2022-02-15|3508.71
#2022-02-16|3510.27
#2022-02-17|3462.14
#2022-02-18|3439.07
#2022-02-21|3439.06
#2022-02-22|3337.07
#2022-02-23|3245.24
#2022-02-24|3339.48
#2022-02-25|3408.95
#2022-02-28|3406.15
#2022-03-01|3391.33
#2022-03-02|3439.03
#2022-03-03|3393.50
#2022-03-04|3356.20
#2022-03-07|3234.61
#2022-03-08|3208.97
#2022-03-09|3271.98
#2022-03-10|3357.43
#2022-03-11|3323.62
#2022-03-14|3291.09
#2022-03-15|3392.53
#2022-03-16|3471.06
#2022-03-17|3540.19
#2022-03-18|3602.99
#2022-03-21|3568.14
#2022-03-22|3612.26
#2022-03-23|3557.88
#2022-03-24|3566.48
#2022-03-25|3567.83
#2022-03-28|3633.96
#2022-03-29|3669.78
#2022-03-30|3610.76
#2022-03-31|3537.84
#2022-04-01|3546.17
#2022-04-04|3617.62
#2022-04-05|3569.59
#2022-04-06|3512.18
#2022-04-07|3538.08
#2022-04-08|3522.61
#2022-04-11|3466.73
#2022-04-12|3459.08
#2022-04-13|3537.36
#2022-04-14|3482.62
#2022-04-15|3482.62
#2022-04-18|3478.79
#2022-04-19|3580.92
#2022-04-20|3563.30
#2022-04-21|3476.50
#2022-04-22|3373.59
#2022-04-25|3406.67
#2022-04-26|3303.71
#2022-04-27|3285.76
#2022-04-28|3381.64
#2022-04-29|3099.99
#2022-05-02|3123.07
#2022-05-03|3118.29
#2022-05-04|3184.53
#2022-05-05|3006.73
#2022-05-06|2958.38
#2022-05-09|2888.51
#2022-05-10|2864.14
#2022-05-11|2789.62
#2022-05-12|2832.85
#2022-05-13|2927.33
#2022-05-16|2900.54
#2022-05-17|2924.20
#2022-05-18|2694.71
#2022-05-19|2693.84
#2022-05-20|2663.04
#2022-05-23|2682.66
#2022-05-24|2648.83
#2022-05-25|2709.69
#2022-05-26|2829.41
#2022-05-27|2904.39
#2022-05-30|2906.15
#2022-05-31|2932.88
#2022-06-01|2920.66
#2022-06-02|3008.70
#2022-06-03|2957.08
#2022-06-06|2982.89
#2022-06-07|2957.44
#2022-06-08|2926.25
#2022-06-09|2871.03
#2022-06-10|2759.10
#2022-06-13|2654.76
#2022-06-14|2634.39
#2022-06-15|2702.79
#2022-06-16|2625.27
#2022-06-17|2645.87
#2022-06-20|2646.98
#2022-06-21|2698.14
#2022-06-22|2695.06
#2022-06-23|2766.78
#2022-06-24|2850.53
#2022-06-27|2811.21
#2022-06-28|2695.52
#2022-06-29|2713.69
#2022-06-30|2677.66
#2022-07-01|2731.22
#2022-07-04|2733.05
#2022-07-05|2801.75
#2022-07-06|2811.76
#2022-07-07|2858.34
#2022-07-08|2849.21
#2022-07-11|2798.92
#2022-07-12|2763.78
#2022-07-13|2785.74
#2022-07-14|2803.89
#2022-07-15|2857.03
#2022-07-18|2859.39
#2022-07-19|2936.54
#2022-07-20|3001.19
#2022-07-21|3032.88
#2022-07-22|3010.17
#2022-07-25|2990.30
#2022-07-26|2858.14
#2022-07-27|2951.28
#2022-07-28|2994.36
#2022-07-29|3142.99
#2022-08-01|3169.08
#2022-08-02|3136.46
#2022-08-03|3215.17
#2022-08-04|3238.17
#2022-08-05|3227.15
#2022-08-08|3229.23
#2022-08-09|3186.42
#2022-08-10|3266.14
#2022-08-11|3247.80
#2022-08-12|3304.12
#2022-08-15|3307.19
#2022-08-16|3379.41
#2022-08-17|3345.03
#2022-08-18|3345.41
#2022-08-19|3271.25
#2022-08-22|3180.04
#2022-08-23|3172.88
#2022-08-24|3177.84
#2022-08-25|3225.99
#2022-08-26|3091.62
#2022-08-29|3080.75
#2022-08-30|3055.71
#2022-08-31|3022.05
#2022-09-01|3058.36
#2022-09-02|3042.61
#2022-09-05|3042.31
#2022-09-06|3016.45
#2022-09-07|3102.43
#2022-09-08|3116.50
#2022-09-09|3166.01
#2022-09-12|3207.89
#2022-09-13|3019.91
#2022-09-14|3031.54
#2022-09-15|2994.49
#2022-09-16|2971.37
#2022-09-19|2999.01
#2022-09-20|2943.42
#2022-09-21|2890.11
#2022-09-22|2855.50
#2022-09-23|2798.65
#2022-09-26|2807.43
#2022-09-27|2805.33
#2022-09-28|2894.39
#2022-09-29|2830.13
#2022-09-30|2793.18
#2022-10-03|2861.60
#2022-10-04|2950.81
#2022-10-05|2944.85
#2022-10-06|2933.00
#2022-10-07|2836.47
#2022-10-10|2824.11
#2022-10-11|2822.44
#2022-10-12|2817.49
#2022-10-13|2823.62
#2022-10-14|2723.99
#2022-10-17|2827.99
#2022-10-18|2879.98
#2022-10-19|2834.77
#2022-10-20|2816.01
#2022-10-21|2897.22
#2022-10-24|2945.59
#2022-10-25|2987.64
#2022-10-26|2936.89
#2022-10-27|2895.17
#2022-10-28|2847.53
#2022-10-31|2819.92
#2022-11-01|2755.94
#2022-11-02|2661.66
#2022-11-03|2625.07
#2022-11-04|2648.11
#2022-11-07|2664.79
#2022-11-08|2664.40
#2022-11-09|2591.80
#2022-11-10|2801.97
#2022-11-11|2860.73
#2022-11-14|2808.58
#2022-11-15|2861.77
#2022-11-16|2836.18
#2022-11-17|2800.81
#2022-11-18|2807.48
#2022-11-21|2796.54
#2022-11-22|2831.70
#2022-11-23|2840.30
#2022-11-24|2840.85
#2022-11-25|2842.34
#2022-11-28|2833.98
#2022-11-29|2809.94
#2022-11-30|2885.56
#2022-12-01|2859.62
#2022-12-02|2843.84
#2022-12-05|2773.84
#2022-12-06|2721.92
#2022-12-07|2731.32
#2022-12-08|2759.49
#2022-12-09|2724.07
#2022-12-12|2760.44
#2022-12-13|2790.94
#2022-12-14|2779.24
#2022-12-15|2711.68
#2022-12-16|2687.53
#2022-12-19|2639.83
#2022-12-20|2637.63
#2022-12-21|2675.44
#2022-12-22|2625.39
#2022-12-23|2657.43
#2022-12-26|2657.43
#2022-12-27|2634.24
#2022-12-28|2603.76
#2022-12-29|2648.38
#2022-12-30|2636.57
#2023-01-02|2636.57
#2023-01-03|2656.62
#2023-01-04|2664.93
#2023-01-05|2635.95
#2023-01-06|2709.90
#2023-01-09|2708.73
#2023-01-10|2747.80
#2023-01-11|2828.79
#2023-01-12|2825.69
#2023-01-13|2866.04
#2023-01-16|2866.68
#2023-01-17|2833.86
#2023-01-18|2802.43
#2023-01-19|2743.85
#2023-01-20|2807.14
#2023-01-23|2828.31
#2023-01-24|2823.07
#2023-01-25|2835.06
#2023-01-26|2856.89
#2023-01-27|2896.02
#2023-01-30|2872.25
#2023-01-31|2933.22
#2023-02-01|2981.15
#2023-02-02|3088.34
#2023-02-03|2954.12
#2023-02-06|2933.91
#2023-02-07|2925.95
#2023-02-08|2885.68
#2023-02-09|2859.94
#2023-02-10|2856.18
#2023-02-13|2907.96
#2023-02-14|2902.16
#2023-02-15|2933.89
#2023-02-16|2886.22
#2023-02-17|2878.51
#2023-02-20|2878.71
#2023-02-21|2794.91
#2023-02-22|2800.30
#2023-02-23|2794.76
#2023-02-24|2759.14
#2023-02-27|2761.30
#2023-02-28|2764.87
#2023-03-01|2712.79
#2023-03-02|2724.72
#2023-03-03|2767.39
#2023-03-06|2757.11
#2023-03-07|2735.05
#2023-03-08|2742.53
#2023-03-09|2701.43
#2023-03-10|2668.95
#2023-03-13|2684.88
#2023-03-14|2718.51
#2023-03-15|2738.38
#2023-03-16|2783.55
#2023-03-17|2764.00
#2023-03-20|2764.44
#2023-03-21|2801.83
#2023-03-22|2755.10
#2023-03-23|2751.56
#2023-03-24|2752.46
#2023-03-27|2758.36
#2023-03-28|2751.55
#2023-03-29|2793.76
#2023-03-30|2822.95
#2023-03-31|2874.97
#2023-04-03|2881.50
#2023-04-04|2888.78
#2023-04-05|2843.18
#2023-04-06|2849.31
#2023-04-07|2849.31
#2023-04-10|2867.10
#2023-04-11|2852.68
#2023-04-12|2806.61
#2023-04-13|2868.68
#2023-04-14|2865.47
#2023-04-17|2878.16
#2023-04-18|2886.05
#2023-04-19|2905.20
#2023-04-20|2911.70
#2023-04-21|2951.59
#2023-04-24|2953.87
#2023-04-25|2882.35
#2023-04-26|2888.43
#2023-04-27|2964.95
#2023-04-28|2928.76
#2023-05-01|2881.46
#2023-05-02|2892.25
#2023-05-03|2881.78
#2023-05-04|2868.47
#2023-05-05|2912.57
#2023-05-08|2914.46
#2023-05-09|2930.34
#2023-05-10|2961.63
#2023-05-11|2983.21
#2023-05-12|2968.17
#2023-05-15|2972.96
#2023-05-16|2968.70
#2023-05-17|3018.08
#2023-05-18|3057.85
#2023-05-19|3017.47
#2023-05-22|2992.30
#2023-05-23|2981.74
#2023-05-24|2988.48
#2023-05-25|2952.87
#2023-05-26|3032.11
#2023-05-29|3031.81
#2023-05-30|3042.57
#2023-05-31|3009.90
#2023-06-01|3032.02
#2023-06-02|3078.99
#2023-06-05|3085.66
#2023-06-06|3108.10
#2023-06-07|3055.85
#2023-06-08|3097.01
#2023-06-09|3081.12
#2023-06-12|3132.81
#2023-06-13|3148.12
#2023-06-14|3148.42
#2023-06-15|3176.23
#2023-06-16|3143.08
#2023-06-19|3143.15
#2023-06-20|3138.98
#2023-06-21|3131.38
#2023-06-22|3197.94
#2023-06-23|3187.77
#2023-06-26|3176.57
#2023-06-27|3217.87
#2023-06-28|3209.69
#2023-06-29|3199.03
#2023-06-30|3246.79
#2023-07-03|3248.69
#2023-07-04|3248.56
#2023-07-05|3250.13
#2023-07-06|3201.49
#2023-07-07|3201.90
#2023-07-10|3199.84
#2023-07-11|3234.01
#2023-07-12|3268.96
#2023-07-13|3297.54
#2023-07-14|3306.41
#2023-07-17|3296.48
#2023-07-18|3293.37
#2023-07-19|3329.78
#2023-07-20|3273.08
#2023-07-21|3277.00
#2023-07-24|3277.07
#2023-07-25|3280.77
#2023-07-26|3280.48
#2023-07-27|3272.97
#2023-07-28|3326.09
#2023-07-31|3345.77
#2023-08-01|3311.85
#2023-08-02|3257.53
#2023-08-03|3269.47
#2023-08-04|3372.50
#2023-08-07|3415.24
#2023-08-08|3383.04
#2023-08-09|3362.42
#2023-08-10|3375.00
#2023-08-11|3378.36
#2023-08-14|3401.61
#2023-08-15|3362.15
#2023-08-16|3338.82
#2023-08-17|3296.52
#2023-08-18|3298.87
#2023-08-21|3304.32
#2023-08-22|3288.96
#2023-08-23|3316.43
#2023-08-24|3247.58
#2023-08-25|3265.54
#2023-08-28|3276.79
#2023-08-29|3318.62
#2023-08-30|3335.29
#2023-08-31|3365.75
#2023-09-01|3367.67
#2023-09-04|3367.56
#2023-09-05|3342.08
#2023-09-06|3316.05
#2023-09-07|3351.62
#2023-09-08|3357.44
#2023-09-11|3413.91
#2023-09-12|3387.38
#2023-09-13|3427.62
#2023-09-14|3444.50
#2023-09-15|3365.43
#2023-09-18|3349.41
#2023-09-19|3318.04
#2023-09-20|3288.54
#2023-09-21|3191.19
#2023-09-22|3186.54
#2023-09-25|3213.20
#2023-09-26|3134.93
#2023-09-27|3138.34
#2023-09-28|3150.14
#2023-09-29|3152.67
#2023-10-02|3173.04
#2023-10-03|3094.43
#2023-10-04|3130.26
#2023-10-05|3111.22
#2023-10-06|3126.25
#2023-10-09|3136.27
#2023-10-10|3167.82
#2023-10-11|3196.77
#2023-10-12|3186.96
#2023-10-13|3161.32
#2023-10-16|3215.52
#2023-10-17|3210.99
#2023-10-18|3155.89
#2023-10-19|3135.76
#2023-10-20|3086.56
#2023-10-23|3095.67
#2023-10-24|3120.77
#2023-10-25|3035.29
#2023-10-26|3008.39
#2023-10-27|3085.82
#2023-10-30|3167.14
#2023-10-31|3179.61
#2023-11-01|3228.85
#2023-11-02|3266.31
#2023-11-03|3285.00
#2023-11-06|3299.31
#2023-11-07|3338.35
#2023-11-08|3323.86
#2023-11-09|3288.42
#2023-11-10|3343.79
#2023-11-13|3330.10
#2023-11-14|3411.86
#2023-11-15|3406.66
#2023-11-16|3353.51
#2023-11-17|3386.04
#2023-11-20|3403.64
#2023-11-21|3376.03
#2023-11-22|3416.77
#2023-11-23|3416.32
#2023-11-24|3425.68
#2023-11-27|3436.16
#2023-11-28|3436.41
#2023-11-29|3419.25
#2023-11-30|3425.12
#2023-12-01|3460.64
#2023-12-04|3449.43
#2023-12-05|3469.17
#2023-12-06|3449.87
#2023-12-07|3472.79
#2023-12-08|3473.37
#2023-12-11|3476.51
#2023-12-12|3501.64
#2023-12-13|3558.98
#2023-12-14|3550.18
#2023-12-15|3591.13
#2023-12-18|3647.67
#2023-12-19|3656.10
#2023-12-20|3608.00
#2023-12-21|3640.84
#2023-12-22|3644.39
#2023-12-25|3644.39
#2023-12-26|3649.01
#2023-12-27|3657.97
#2023-12-28|3656.69
#2023-12-29|3638.79
#2024-01-01|3638.79
#2024-01-02|3607.64
#2024-01-03|3558.96
#2024-01-04|3517.03
#2024-01-05|3531.82
#2024-01-08|3596.27
#2024-01-09|3624.55
#2024-01-10|3674.74
#2024-01-11|3690.10
#2024-01-12|3685.14
#2024-01-15|3685.24
#2024-01-16|3677.88
#2024-01-17|3652.04
#2024-01-18|3685.52
#2024-01-19|3717.97
#2024-01-22|3708.20
#2024-01-23|3708.49
#2024-01-24|3700.51
#2024-01-25|3723.41
#2024-01-26|3752.51
#2024-01-29|3784.09
#2024-01-30|3766.84
#2024-01-31|3701.66
#2024-02-01|3789.22
#2024-02-02|3933.48
#2024-02-05|3903.57
#2024-02-06|3897.98
#2024-02-07|3934.35
#2024-02-08|3930.53
#2024-02-09|3984.19
#2024-02-12|3974.95
#2024-02-13|3905.53
#2024-02-14|3942.41
#2024-02-15|3941.47
#2024-02-16|3941.92
#2024-02-19|3941.84
#2024-02-20|3925.32
#2024-02-21|3940.76
#2024-02-22|4036.42
#2024-02-23|4050.10
#2024-02-26|4054.84
#2024-02-27|4064.55
#2024-02-28|4069.91
#2024-02-29|4105.28
#2024-03-01|4135.13
#2024-03-04|4124.87
#2024-03-05|4097.38
#2024-03-06|4105.47
#2024-03-07|4148.94
#2024-03-08|4089.84
#2024-03-11|4045.02
#2024-03-12|4110.78
#2024-03-13|4130.79
#2024-03-14|4142.76
#2024-03-15|4084.66
#2024-03-18|4084.91
#2024-03-19|4122.94
#2024-03-20|4170.24
#2024-03-21|4193.56
#2024-03-22|4181.34
#2024-03-25|4170.36
#2024-03-26|4150.58
#2024-03-27|4188.27
#2024-03-28|4192.11
#2024-03-29|4192.11
#2024-04-01|4165.42
#2024-04-02|4135.95
#2024-04-03|4136.29
#2024-04-04|4095.80
#2024-04-05|4165.15
#2024-04-08|4169.52
#2024-04-09|4180.44
#2024-04-10|4166.08
#2024-04-11|4196.65
#2024-04-12|4143.88
#2024-04-15|4092.32
#2024-04-16|4081.96
#2024-04-17|4056.78
#2024-04-18|4029.67
#2024-04-19|3984.04
#2024-04-22|4023.39
#2024-04-23|4057.34
#2024-04-24|4019.49
#2024-04-25|3984.60
#2024-04-26|4061.49
#2024-04-29|4075.48
#2024-04-30|3984.49
#2024-05-01|4016.04
#2024-05-02|4098.98
#2024-05-03|4138.77
#2024-05-06|4180.84
#2024-05-07|4193.98
#2024-05-08|4173.13
#2024-05-09|4223.74
#2024-05-10|4202.81
#2024-05-13|4176.18
#2024-05-14|4179.67
#2024-05-15|4185.89
#2024-05-16|4176.55
#2024-05-17|4195.10
#2024-05-20|4159.87
#2024-05-21|4157.73
#2024-05-22|4141.29
#2024-05-23|4104.20
#2024-05-24|4120.03
#2024-05-27|4120.49
#2024-05-28|4135.83
#2024-05-29|4123.19
#2024-05-30|4115.34
#2024-05-31|4108.45
#2024-06-03|4122.43
#2024-06-04|4138.48
#2024-06-05|4173.89
#2024-06-06|4215.09
#2024-06-07|4195.70
#2024-06-10|4241.21
#2024-06-11|4247.11
#2024-06-12|4259.12
#2024-06-13|4228.74
#2024-06-14|4224.44
#2024-06-17|4257.71
#2024-06-18|4251.92
#2024-06-19|4252.06
#2024-06-20|4287.84
#2024-06-21|4321.33
#2024-06-24|4284.23
#2024-06-25|4255.43
#2024-06-26|4345.06
#2024-06-27|4387.42
#2024-06-28|4337.23
#2024-07-01|4354.14
#2024-07-02|4396.98
#2024-07-03|4368.01
#2024-07-04|4368.35
#2024-07-05|4422.26
#2024-07-08|4423.66
#2024-07-09|4422.24
#2024-07-10|4445.42
#2024-07-11|4399.69
#2024-07-12|4405.55
#2024-07-15|4379.76
#2024-07-16|4418.65
#2024-07-17|4359.91
#2024-07-18|4288.41
#2024-07-19|4272.88
#2024-07-22|4278.46
#2024-07-23|4317.50
#2024-07-24|4215.00
#2024-07-25|4201.59
#2024-07-26|4251.11
#2024-07-29|4261.35
#2024-07-30|4248.82
#2024-07-31|4324.58
#2024-08-01|4271.76
#2024-08-02|4068.80
#2024-08-05|3948.40
#2024-08-06|3977.54
#2024-08-07|3949.58
#2024-08-08|4028.43
#2024-08-09|4053.21
#2024-08-12|4054.23
#2024-08-13|4104.32
#2024-08-14|4109.29
#2024-08-15|4251.33
#2024-08-16|4251.50
#2024-08-19|4272.30
#2024-08-20|4286.57
#2024-08-21|4339.38
#2024-08-22|4276.16
#2024-08-23|4313.77
#2024-08-26|4305.43
#2024-08-27|4285.69
#2024-08-28|4241.65
#2024-08-29|4238.60
#2024-08-30|4318.31
#2024-09-02|4318.19
#2024-09-03|4272.50
#2024-09-04|4242.62
#2024-09-05|4286.15
#2024-09-06|4193.17
#2024-09-09|4264.97
#2024-09-10|4323.10
#2024-09-11|4385.45
#2024-09-12|4439.23
#2024-09-13|4458.19
#2024-09-16|4441.00
#2024-09-17|4445.06
#2024-09-18|4441.37
#2024-09-19|4494.28
#2024-09-20|4517.48
#2024-09-23|4560.79
#2024-09-24|4571.12
#2024-09-25|4557.47
#2024-09-26|4538.63
#2024-09-27|4496.06
#2024-09-30|4490.23
#2024-10-01|4474.12
#2024-10-02|4461.47
#2024-10-03|4422.06
#2024-10-04|4479.67
#2024-10-07|4389.71
#2024-10-08|4442.66
#2024-10-09|4490.69
#2024-10-10|4481.52
#2024-10-11|4518.27
#2024-10-14|4514.42
#2024-10-15|4531.05
#2024-10-16|4527.13
#2024-10-17|4522.68
#2024-10-18|4544.78
#2024-10-21|4518.26
#2024-10-22|4521.11
#2024-10-23|4468.82
#2024-10-24|4485.65
#2024-10-25|4488.47
#2024-10-28|4503.74
#2024-10-29|4504.37
#2024-10-30|4514.01
#2024-10-31|4446.38
#2024-11-01|4577.41
#2024-11-04|4571.66
#2024-11-05|4639.48
#2024-11-06|4714.18
#2024-11-07|4781.69
#2024-11-08|4790.86
#2024-11-11|4775.80
#2024-11-12|4796.62
#2024-11-13|4873.12
#2024-11-14|4824.64
#2024-11-15|4709.07
#2024-11-18|4711.91
#2024-11-19|4745.54
#2024-11-20|4702.68
#2024-11-21|4696.49
#2024-11-22|4723.47
#2024-11-25|4804.07
#2024-11-26|4888.89
#2024-11-27|4869.33
#2024-11-28|4869.90
#2024-11-29|4904.81
#2024-12-02|4939.86
#2024-12-03|4979.72
#2024-12-04|5040.82
#2024-12-05|5061.00
#2024-12-06|5158.17
#2024-12-09|5132.01
#2024-12-10|5117.30
#2024-12-11|5181.27
#2024-12-12|5143.77
#2024-12-13|5128.76
#2024-12-16|5182.28
#2024-12-17|5151.24
#2024-12-18|4968.48
#2024-12-19|4976.68
#2024-12-20|5008.19
#2024-12-23|4995.21
#2024-12-24|5071.75
#2024-12-25|5071.75
#2024-12-26|5054.12
#2024-12-27|4990.78
#2024-12-30|4930.82
#2024-12-31|4903.56
#2025-01-01|4903.56
#2025-01-02|4908.11
#2025-01-03|4960.97
#2025-01-06|5014.32
#2025-01-07|4934.82
#2025-01-08|4950.63
#2025-01-09|4950.71
#2025-01-10|4923.18
#2025-01-13|4898.75
#2025-01-14|4882.33
#2025-01-15|4974.30
#2025-01-16|4951.97
#2025-01-17|5031.59
#2025-01-20|5032.19
#2025-01-21|5121.79
#2025-01-22|5154.88
#2025-01-23|5175.20
#2025-01-24|5173.55
#2025-01-27|5231.26
#2025-01-28|5249.39
#2025-01-29|5231.57
#2025-01-30|5229.41
#2025-01-31|5244.95
#2025-02-03|5249.94
#2025-02-04|5329.45
#2025-02-05|5289.21
#2025-02-06|5323.12
#2025-02-07|5176.65
#2025-02-10|5254.49
#2025-02-11|5249.90
#2025-02-12|5195.63
#2025-02-13|5244.41
#2025-02-14|5211.74
#2025-02-17|5211.63
#2025-02-18|5171.40
#2025-02-19|5160.43
#2025-02-20|5059.87
#2025-02-21|4941.97
#2025-02-24|4890.87
#2025-02-25|4947.61
#2025-02-26|4945.67
#2025-02-27|4869.72
#2025-02-28|4953.82
#2025-03-03|4838.74
#2025-03-04|4778.92
#2025-03-05|4856.62
#2025-03-06|4742.48
#2025-03-07|4671.65
#2025-03-10|4570.06
#2025-03-11|4557.60
#2025-03-12|4553.02
#2025-03-13|4437.16
#2025-03-14|4511.58
#2025-03-17|4520.93
#2025-03-18|4452.37
#2025-03-19|4507.49
#2025-03-20|4492.18
#2025-03-21|4512.91
#2025-03-24|4651.88
#2025-03-25|4662.02
#2025-03-26|4613.29
#2025-03-27|4631.52
#2025-03-28|4501.80
#2025-03-31|4521.25
#2025-04-01|4558.08
#2025-04-02|4634.12
#2025-04-03|4363.37
#2025-04-04|4209.02
#2025-04-07|4222.59
#2025-04-08|4138.29
#2025-04-09|4521.76
#2025-04-10|4402.83
#2025-04-11|4466.21
#2025-04-14|4468.98
#2025-04-15|4418.60
#2025-04-16|4312.73
#2025-04-17|4343.83
#2025-04-18|4343.83
#2025-04-21|4235.09
#2025-04-22|4356.28
#2025-04-23|4442.62
#2025-04-24|4525.95
#2025-04-25|4549.54
#2025-04-28|4539.08
#2025-04-29|4558.02
#2025-04-30|4536.30
#2025-05-01|4597.80
#2025-05-02|4629.71
#2025-05-05|4586.61
#2025-05-06|4557.76
#2025-05-07|4611.17
#2025-05-08|4645.02
#2025-05-09|4645.73
#2025-05-12|4872.22
#2025-05-13|4882.44
#2025-05-14|4868.93
#2025-05-15|4837.59
#2025-05-16|4870.04
#2025-05-19|4885.01
#2025-05-20|4856.56
#2025-05-21|4781.62
#2025-05-22|4789.83
#2025-05-23|4746.06
#2025-05-26|4746.61
#2025-05-27|4841.10
#2025-05-28|4811.76
#2025-05-29|4815.00
#2025-05-30|4835.58
#2025-06-02|4873.42
#2025-06-03|4881.14
#2025-06-04|4887.30
#2025-06-05|4868.57
#2025-06-06|4933.02
#2025-06-09|4958.39
#2025-06-10|4975.02
#2025-06-11|4894.23
#2025-06-12|4894.25
#2025-06-13|4845.77
#2025-06-16|4889.19
#2025-06-17|4857.25
#2025-06-18|4830.98
#2025-06-19|4829.93
#2025-06-20|4816.36
#2025-06-23|4844.48
#2025-06-24|4897.21
#2025-06-25|4867.61
#2025-06-26|4922.26
#2025-06-27|5017.34
#2025-06-30|4978.86
#2025-07-01|5016.07
#2025-07-02|5006.25
#2025-07-03|5059.49
#2025-07-04|5059.47
#2025-07-07|5061.72
#2025-07-08|4994.75
#2025-07-09|5038.54
#2025-07-10|5024.88
#2025-07-11|5042.64
#2025-07-14|5067.67
#2025-07-15|5032.20
#2025-07-16|4985.25
#2025-07-17|5004.68
#2025-07-18|5033.85
#2025-07-21|5087.37
#2025-07-22|5087.34
#2025-07-23|5107.94
#2025-07-24|5144.01
#2025-07-25|5145.19
#2025-07-28|5163.84
#2025-07-29|5146.10
#2025-07-30|5117.91
#2025-07-31|5160.82
#2025-08-01|4956.27
#2025-08-04|4958.05
#2025-08-05|4986.78
#2025-08-06|5133.64
#2025-08-07|5141.97
#2025-08-08|5140.64
#2025-08-11|5128.28
#2025-08-12|5149.75
#2025-08-13|5196.11
#2025-08-14|5243.66
#2025-08-15|5237.84
#2025-08-18|5249.16
#2025-08-19|5236.76
#2025-08-20|5195.11
#2025-08-21|5125.53
#2025-08-22|5223.42
#2025-08-25|5188.36
#2025-08-26|5198.39
#2025-08-27|5212.49
#2025-08-28|5236.52
#2025-08-29|5203.48
#2025-09-01|5203.35
#2025-09-02|5165.98
#2025-09-03|5191.81
#2025-09-04|5335.65
#2025-09-05|5308.39
#2025-09-08|5371.44
#2025-09-09|5391.34
#2025-09-10|5270.20
#2025-09-11|5307.64
#2025-09-12|5282.74
#2025-09-15|5320.14
#2025-09-16|5336.82
#2025-09-17|5313.89
#2025-09-18|5299.37
#2025-09-19|5289.25
#2025-09-22|5227.67
#2025-09-23|5145.98
#2025-09-24|5141.30
#2025-09-25|5107.61
#2025-09-26|5125.05
#2025-09-29|5155.05
#2025-09-30|5125.45
#2025-10-01|5114.90
#2025-10-02|5130.56
#2025-10-03|5090.43
#2025-10-06|5092.16
#2025-10-07|5094.44
#2025-10-08|5125.52
#2025-10-09|5145.39
#2025-10-10|4994.49
#2025-10-13|5064.50
#2025-10-14|5074.16
#2025-10-15|5083.84
#2025-10-16|5034.04
#2025-10-17|5039.56
#2025-10-20|5071.05
#2025-10-21|5141.64
#2025-10-22|5091.90
#2025-10-23|5119.30
#2025-10-24|5147.35
#2025-10-27|5176.62
#2025-10-28|5195.46
#2025-10-29|5169.27
#2025-10-30|5078.31
#2025-10-31|5314.54
#2025-11-03|5434.25
#2025-11-04|5396.26
#2025-11-05|5391.73
#2025-11-06|5279.34
#2025-11-07|5316.57
#2025-11-10|5368.11
#2025-11-11|5390.22
#2025-11-12|5334.63
#2025-11-13|5245.72
#2025-11-14|5199.54
#2025-11-17|5162.68
#2025-11-18|4993.27
#2025-11-19|4989.22
#2025-11-20|4955.62
#2025-11-21|5027.45
#2025-11-24|5063.61
#2025-11-25|5167.95
#2025-11-26|5198.23
#2025-11-27|5198.94
#2025-11-28|5259.61
#2025-12-01|5270.30
#2025-12-02|5273.20
#2025-12-03|5270.84
#2025-12-04|5224.90
#2025-12-05|5248.70
#2025-12-08|5199.24
#2025-12-09|5203.53
#2025-12-10|5246.46
#2025-12-11|5262.46
#2025-12-12|5221.29
#2025-12-15|5165.72
#2025-12-16|5144.71
#2025-12-17|5136.88
#2025-12-18|5195.59
#2025-12-19|5179.93
#2025-12-22|5182.22
#2025-12-23|5215.34
#2025-12-24|5241.06
#2025-12-25|5241.06
#2025-12-26|5251.42
#2025-12-29|5238.86
#2025-12-30|5233.52
#2025-12-31|5197.50
#2026-01-01|5197.50
#2026-01-02|5159.74
#2026-01-05|5248.65
#2026-01-06|5373.04
#2026-01-07|5367.88
#2026-01-08|5470.14
#2026-01-09|5527.50
#2026-01-12|5552.48
#2026-01-13|5529.99
#2026-01-14|5450.58
#2026-01-15|5474.60
#2026-01-16|5491.89
#2026-01-19|5492.33
#2026-01-20|5372.77
#2026-01-21|5418.63
#2026-01-22|5434.30
#2026-01-23|5499.95
#2026-01-26|5484.44
#2026-01-27|5536.64
#2026-01-28|5485.58
#2026-01-29|5458.99
#2026-01-30|5438.82
#2026-02-02|5538.02
#2026-02-03|5523.10
#2026-02-04|5477.16
#2026-02-05|5336.20
#2026-02-06|5243.41
#2026-02-09|5206.77
#2026-02-10|5165.66
#2026-02-11|5146.80
#2026-02-12|5128.98
#2026-02-13|5142.21
#2026-02-16|5142.25
#2026-02-17|5126.31
#2026-02-18|5156.41
#2026-02-19|5130.70
#2026-02-20|5190.93
#2026-02-23|5137.40
#2026-02-24|5198.97
#2026-02-25|5189.41
#2026-02-26|5154.37
#2026-02-27|5220.14
#2026-03-02|5172.04
#2026-03-03|5171.14
#2026-03-04|5277.80
#2026-03-05|5255.23
#2026-03-06|5178.60
#2026-03-09|5183.79
#2026-03-10|5202.46
#2026-03-11|5150.60
#2026-03-12|5096.81
#2026-03-13|5073.30
#2026-03-16|5129.86
#2026-03-17|5156.12
#2026-03-18|5029.44
#2026-03-19|5005.10
#2026-03-20|4934.69
#2026-03-23|5030.51
#2026-03-24|5001.38
#2026-03-25|5073.56
#2026-03-26|5010.23
#2026-03-27|4896.37
#2026-03-30|4928.53
#2026-03-31|5048.47
#2026-04-01|5083.28
#2026-04-02|5074.32
#2026-04-03|5074.32
#2026-04-06|5135.97
#2026-04-07|5094.55
#2026-04-08|5268.45
#2026-04-09|5435.99
#2026-04-10|5444.53
#2026-04-13|5450.31
#2026-04-14|5567.58
#2026-04-15|5562.78
#2026-04-16|5569.33