Table Data - Nasdaq North America Construction and Materials Large Mid Cap Total Return Index
| Title | Nasdaq North America Construction and Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA5010LMT |
| 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 10:58 PM CDT |
| Notes | For more information about this series, see: NQNA5010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 308.04 |
| 2001-04-02 | 307.12 |
| 2001-04-03 | 295.36 |
| 2001-04-04 | 300.82 |
| 2001-04-05 | 303.55 |
| 2001-04-06 | 299.11 |
| 2001-04-09 | 303.48 |
| 2001-04-10 | 307.07 |
| 2001-04-11 | 300.96 |
| 2001-04-12 | 303.79 |
| 2001-04-13 | . |
| 2001-04-16 | 304.97 |
| 2001-04-17 | 304.27 |
| 2001-04-18 | 313.83 |
| 2001-04-19 | 307.97 |
| 2001-04-20 | 304.69 |
| 2001-04-23 | 304.05 |
| 2001-04-24 | 305.69 |
| 2001-04-25 | 307.63 |
| 2001-04-26 | 311.64 |
| 2001-04-27 | 313.82 |
| 2001-04-30 | 311.36 |
| 2001-05-01 | 313.98 |
| 2001-05-02 | 312.26 |
| 2001-05-03 | 307.45 |
| 2001-05-04 | 312.96 |
| 2001-05-07 | 314.53 |
| 2001-05-08 | 314.36 |
| 2001-05-09 | 315.28 |
| 2001-05-10 | 320.46 |
| 2001-05-11 | 317.54 |
| 2001-05-14 | 317.80 |
| 2001-05-15 | 319.03 |
| 2001-05-16 | 330.96 |
| 2001-05-17 | 336.12 |
| 2001-05-18 | 336.37 |
| 2001-05-21 | 336.84 |
| 2001-05-22 | 336.31 |
| 2001-05-23 | 332.75 |
| 2001-05-24 | 329.33 |
| 2001-05-25 | 327.38 |
| 2001-05-28 | . |
| 2001-05-29 | 329.59 |
| 2001-05-30 | 328.03 |
| 2001-05-31 | 332.32 |
| 2001-06-01 | 330.25 |
| 2001-06-04 | 332.39 |
| 2001-06-05 | 334.00 |
| 2001-06-06 | 331.39 |
| 2001-06-07 | 332.25 |
| 2001-06-08 | 332.97 |
| 2001-06-11 | 329.95 |
| 2001-06-12 | 329.80 |
| 2001-06-13 | 333.23 |
| 2001-06-14 | 327.21 |
| 2001-06-15 | 326.45 |
| 2001-06-18 | 326.58 |
| 2001-06-19 | 325.66 |
| 2001-06-20 | 327.61 |
| 2001-06-21 | 328.47 |
| 2001-06-22 | 325.83 |
| 2001-06-25 | 321.75 |
| 2001-06-26 | 323.33 |
| 2001-06-27 | 323.69 |
| 2001-06-28 | 324.77 |
| 2001-06-29 | 327.70 |
| 2001-07-02 | 331.52 |
| 2001-07-03 | 331.92 |
| 2001-07-04 | . |
| 2001-07-05 | 327.27 |
| 2001-07-06 | 324.62 |
| 2001-07-09 | 325.37 |
| 2001-07-10 | 324.58 |
| 2001-07-11 | 323.60 |
| 2001-07-12 | 328.40 |
| 2001-07-13 | 326.43 |
| 2001-07-16 | 322.56 |
| 2001-07-17 | 324.08 |
| 2001-07-18 | 329.96 |
| 2001-07-19 | 331.64 |
| 2001-07-20 | 329.00 |
| 2001-07-23 | 325.08 |
| 2001-07-24 | 317.06 |
| 2001-07-25 | 320.25 |
| 2001-07-26 | 321.21 |
| 2001-07-27 | 321.53 |
| 2001-07-30 | 323.76 |
| 2001-07-31 | 327.14 |
| 2001-08-01 | 326.09 |
| 2001-08-02 | 329.09 |
| 2001-08-03 | 330.50 |
| 2001-08-06 | 325.60 |
| 2001-08-07 | 327.17 |
| 2001-08-08 | 323.78 |
| 2001-08-09 | 324.49 |
| 2001-08-10 | 327.69 |
| 2001-08-13 | 327.00 |
| 2001-08-14 | 330.55 |
| 2001-08-15 | 329.93 |
| 2001-08-16 | 332.79 |
| 2001-08-17 | 329.30 |
| 2001-08-20 | 330.18 |
| 2001-08-21 | 329.40 |
| 2001-08-22 | 329.49 |
| 2001-08-23 | 330.33 |
| 2001-08-24 | 335.33 |
| 2001-08-27 | 334.97 |
| 2001-08-28 | 330.55 |
| 2001-08-29 | 331.67 |
| 2001-08-30 | 330.65 |
| 2001-08-31 | 333.76 |
| 2001-09-03 | . |
| 2001-09-04 | 335.97 |
| 2001-09-05 | 335.57 |
| 2001-09-06 | 333.40 |
| 2001-09-07 | 319.39 |
| 2001-09-10 | 313.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 290.87 |
| 2001-09-18 | 288.90 |
| 2001-09-19 | 280.85 |
| 2001-09-20 | 269.43 |
| 2001-09-21 | 259.21 |
| 2001-09-24 | 272.92 |
| 2001-09-25 | 273.47 |
| 2001-09-26 | 273.93 |
| 2001-09-27 | 274.13 |
| 2001-09-28 | 281.45 |
| 2001-10-01 | 276.19 |
| 2001-10-02 | 283.18 |
| 2001-10-03 | 293.18 |
| 2001-10-04 | 292.90 |
| 2001-10-05 | 294.13 |
| 2001-10-08 | 287.72 |
| 2001-10-09 | 291.12 |
| 2001-10-10 | 301.28 |
| 2001-10-11 | 310.16 |
| 2001-10-12 | 308.80 |
| 2001-10-15 | 306.86 |
| 2001-10-16 | 307.14 |
| 2001-10-17 | 300.86 |
| 2001-10-18 | 296.98 |
| 2001-10-19 | 296.70 |
| 2001-10-22 | 302.79 |
| 2001-10-23 | 297.10 |
| 2001-10-24 | 297.87 |
| 2001-10-25 | 300.38 |
| 2001-10-26 | 301.31 |
| 2001-10-29 | 293.92 |
| 2001-10-30 | 287.66 |
| 2001-10-31 | 284.41 |
| 2001-11-01 | 290.25 |
| 2001-11-02 | 292.11 |
| 2001-11-05 | 294.69 |
| 2001-11-06 | 295.66 |
| 2001-11-07 | 301.24 |
| 2001-11-08 | 301.09 |
| 2001-11-09 | 298.96 |
| 2001-11-12 | 301.04 |
| 2001-11-13 | 305.02 |
| 2001-11-14 | 307.53 |
| 2001-11-15 | 308.76 |
| 2001-11-16 | 306.96 |
| 2001-11-19 | 309.86 |
| 2001-11-20 | 307.57 |
| 2001-11-21 | 305.09 |
| 2001-11-22 | . |
| 2001-11-23 | 308.62 |
| 2001-11-26 | 310.50 |
| 2001-11-27 | 308.72 |
| 2001-11-28 | 307.71 |
| 2001-11-29 | 306.44 |
| 2001-11-30 | 310.55 |
| 2001-12-03 | 309.36 |
| 2001-12-04 | 313.07 |
| 2001-12-05 | 325.29 |
| 2001-12-06 | 327.22 |
| 2001-12-07 | 319.51 |
| 2001-12-10 | 315.69 |
| 2001-12-11 | 319.05 |
| 2001-12-12 | 316.84 |
| 2001-12-13 | 314.97 |
| 2001-12-14 | 314.51 |
| 2001-12-17 | 315.06 |
| 2001-12-18 | 318.67 |
| 2001-12-19 | 317.17 |
| 2001-12-20 | 315.01 |
| 2001-12-21 | 311.78 |
| 2001-12-24 | 315.88 |
| 2001-12-25 | . |
| 2001-12-26 | 317.81 |
| 2001-12-27 | 319.91 |
| 2001-12-28 | 322.17 |
| 2001-12-31 | 319.74 |
| 2002-01-01 | . |
| 2002-01-02 | 318.30 |
| 2002-01-03 | 318.30 |
| 2002-01-04 | 322.07 |
| 2002-01-07 | 321.10 |
| 2002-01-08 | 315.94 |
| 2002-01-09 | 318.76 |
| 2002-01-10 | 315.77 |
| 2002-01-11 | 310.32 |
| 2002-01-14 | 308.11 |
| 2002-01-15 | 307.29 |
| 2002-01-16 | 299.70 |
| 2002-01-17 | 304.28 |
| 2002-01-18 | 301.65 |
| 2002-01-21 | . |
| 2002-01-22 | 295.61 |
| 2002-01-23 | 299.82 |
| 2002-01-24 | 305.60 |
| 2002-01-25 | 315.48 |
| 2002-01-28 | 315.56 |
| 2002-01-29 | 313.54 |
| 2002-01-30 | 314.95 |
| 2002-01-31 | 317.66 |
| 2002-02-01 | 315.14 |
| 2002-02-04 | 313.96 |
| 2002-02-05 | 306.82 |
| 2002-02-06 | 306.62 |
| 2002-02-07 | 303.52 |
| 2002-02-08 | 306.58 |
| 2002-02-11 | 313.75 |
| 2002-02-12 | 314.19 |
| 2002-02-13 | 315.64 |
| 2002-02-14 | 315.89 |
| 2002-02-15 | 316.54 |
| 2002-02-18 | . |
| 2002-02-19 | 314.92 |
| 2002-02-20 | 315.10 |
| 2002-02-21 | 317.57 |
| 2002-02-22 | 319.72 |
| 2002-02-25 | 325.02 |
| 2002-02-26 | 332.34 |
| 2002-02-27 | 334.19 |
| 2002-02-28 | 333.70 |
| 2002-03-01 | 336.52 |
| 2002-03-04 | 348.09 |
| 2002-03-05 | 341.25 |
| 2002-03-06 | 347.59 |
| 2002-03-07 | 346.83 |
| 2002-03-08 | 346.12 |
| 2002-03-11 | 345.24 |
| 2002-03-12 | 349.40 |
| 2002-03-13 | 348.31 |
| 2002-03-14 | 346.92 |
| 2002-03-15 | 347.70 |
| 2002-03-18 | 349.24 |
| 2002-03-19 | 352.03 |
| 2002-03-20 | 348.06 |
| 2002-03-21 | 340.72 |
| 2002-03-22 | 343.38 |
| 2002-03-25 | 338.52 |
| 2002-03-26 | 347.95 |
| 2002-03-27 | 350.14 |
| 2002-03-28 | 350.29 |
| 2002-03-29 | . |
| 2002-04-01 | 348.78 |
| 2002-04-02 | 344.56 |
| 2002-04-03 | 342.70 |
| 2002-04-04 | 342.22 |
| 2002-04-05 | 347.03 |
| 2002-04-08 | 353.44 |
| 2002-04-09 | 357.75 |
| 2002-04-10 | 363.88 |
| 2002-04-11 | 363.39 |
| 2002-04-12 | 364.03 |
| 2002-04-15 | 361.97 |
| 2002-04-16 | 366.74 |
| 2002-04-17 | 364.45 |
| 2002-04-18 | 363.10 |
| 2002-04-19 | 362.22 |
| 2002-04-22 | 359.03 |
| 2002-04-23 | 360.57 |
| 2002-04-24 | 359.80 |
| 2002-04-25 | 357.37 |
| 2002-04-26 | 356.29 |
| 2002-04-29 | 352.21 |
| 2002-04-30 | 356.75 |
| 2002-05-01 | 361.71 |
| 2002-05-02 | 365.05 |
| 2002-05-03 | 364.69 |
| 2002-05-06 | 360.50 |
| 2002-05-07 | 365.04 |
| 2002-05-08 | 364.95 |
| 2002-05-09 | 357.42 |
| 2002-05-10 | 355.62 |
| 2002-05-13 | 357.13 |
| 2002-05-14 | 362.28 |
| 2002-05-15 | 362.54 |
| 2002-05-16 | 358.59 |
| 2002-05-17 | 361.60 |
| 2002-05-20 | 361.82 |
| 2002-05-21 | 357.57 |
| 2002-05-22 | 357.69 |
| 2002-05-23 | 362.67 |
| 2002-05-24 | 358.82 |
| 2002-05-27 | . |
| 2002-05-28 | 351.92 |
| 2002-05-29 | 350.15 |
| 2002-05-30 | 347.43 |
| 2002-05-31 | 351.09 |
| 2002-06-03 | 343.18 |
| 2002-06-04 | 339.26 |
| 2002-06-05 | 345.23 |
| 2002-06-06 | 342.01 |
| 2002-06-07 | 344.70 |
| 2002-06-10 | 346.45 |
| 2002-06-11 | 342.88 |
| 2002-06-12 | 342.15 |
| 2002-06-13 | 339.41 |
| 2002-06-14 | 340.89 |
| 2002-06-17 | 348.92 |
| 2002-06-18 | 349.65 |
| 2002-06-19 | 351.10 |
| 2002-06-20 | 354.80 |
| 2002-06-21 | 347.36 |
| 2002-06-24 | 346.14 |
| 2002-06-25 | 340.97 |
| 2002-06-26 | 339.90 |
| 2002-06-27 | 340.45 |
| 2002-06-28 | 341.63 |
| 2002-07-01 | 337.50 |
| 2002-07-02 | 329.03 |
| 2002-07-03 | 324.55 |
| 2002-07-04 | . |
| 2002-07-05 | 334.67 |
| 2002-07-08 | 333.86 |
| 2002-07-09 | 328.68 |
| 2002-07-10 | 321.73 |
| 2002-07-11 | 314.45 |
| 2002-07-12 | 311.48 |
| 2002-07-15 | 310.13 |
| 2002-07-16 | 295.51 |
| 2002-07-17 | 298.65 |
| 2002-07-18 | 298.22 |
| 2002-07-19 | 285.02 |
| 2002-07-22 | 278.42 |
| 2002-07-23 | 280.52 |
| 2002-07-24 | 293.51 |
| 2002-07-25 | 298.97 |
| 2002-07-26 | 300.61 |
| 2002-07-29 | 317.81 |
| 2002-07-30 | 311.60 |
| 2002-07-31 | 313.84 |
| 2002-08-01 | 308.54 |
| 2002-08-02 | 297.30 |
| 2002-08-05 | 291.47 |
| 2002-08-06 | 301.09 |
| 2002-08-07 | 303.90 |
| 2002-08-08 | 311.70 |
| 2002-08-09 | 312.58 |
| 2002-08-12 | 308.61 |
| 2002-08-13 | 304.07 |
| 2002-08-14 | 309.63 |
| 2002-08-15 | 314.16 |
| 2002-08-16 | 311.38 |
| 2002-08-19 | 317.52 |
| 2002-08-20 | 315.08 |
| 2002-08-21 | 311.37 |
| 2002-08-22 | 316.82 |
| 2002-08-23 | 312.70 |
| 2002-08-26 | 315.14 |
| 2002-08-27 | 314.01 |
| 2002-08-28 | 309.68 |
| 2002-08-29 | 306.38 |
| 2002-08-30 | 308.85 |
| 2002-09-02 | . |
| 2002-09-03 | 300.98 |
| 2002-09-04 | 306.95 |
| 2002-09-05 | 304.77 |
| 2002-09-06 | 307.02 |
| 2002-09-09 | 307.98 |
| 2002-09-10 | 308.58 |
| 2002-09-11 | 310.03 |
| 2002-09-12 | 302.40 |
| 2002-09-13 | 302.75 |
| 2002-09-16 | 304.06 |
| 2002-09-17 | 298.56 |
| 2002-09-18 | 295.02 |
| 2002-09-19 | 274.58 |
| 2002-09-20 | 277.34 |
| 2002-09-23 | 272.01 |
| 2002-09-24 | 263.90 |
| 2002-09-25 | 265.29 |
| 2002-09-26 | 270.39 |
| 2002-09-27 | 263.01 |
| 2002-09-30 | 261.91 |
| 2002-10-01 | 269.60 |
| 2002-10-02 | 260.89 |
| 2002-10-03 | 259.91 |
| 2002-10-04 | 253.02 |
| 2002-10-07 | 245.83 |
| 2002-10-08 | 251.23 |
| 2002-10-09 | 237.88 |
| 2002-10-10 | 245.52 |
| 2002-10-11 | 257.02 |
| 2002-10-14 | 256.56 |
| 2002-10-15 | 269.41 |
| 2002-10-16 | 260.69 |
| 2002-10-17 | 272.37 |
| 2002-10-18 | 268.27 |
| 2002-10-21 | 274.48 |
| 2002-10-22 | 266.68 |
| 2002-10-23 | 269.80 |
| 2002-10-24 | 264.45 |
| 2002-10-25 | 267.48 |
| 2002-10-28 | 260.16 |
| 2002-10-29 | 264.83 |
| 2002-10-30 | 266.83 |
| 2002-10-31 | 268.94 |
| 2002-11-01 | 273.92 |
| 2002-11-04 | 276.10 |
| 2002-11-05 | 278.07 |
| 2002-11-06 | 286.67 |
| 2002-11-07 | 278.44 |
| 2002-11-08 | 276.86 |
| 2002-11-11 | 273.14 |
| 2002-11-12 | 274.20 |
| 2002-11-13 | 274.68 |
| 2002-11-14 | 284.21 |
| 2002-11-15 | 286.30 |
| 2002-11-18 | 280.29 |
| 2002-11-19 | 271.37 |
| 2002-11-20 | 274.48 |
| 2002-11-21 | 281.45 |
| 2002-11-22 | 280.47 |
| 2002-11-25 | 282.92 |
| 2002-11-26 | 279.59 |
| 2002-11-27 | 288.98 |
| 2002-11-28 | . |
| 2002-11-29 | 294.39 |
| 2002-12-02 | 290.48 |
| 2002-12-03 | 283.09 |
| 2002-12-04 | 285.55 |
| 2002-12-05 | 282.91 |
| 2002-12-06 | 284.99 |
| 2002-12-09 | 279.55 |
| 2002-12-10 | 283.08 |
| 2002-12-11 | 284.53 |
| 2002-12-12 | 286.56 |
| 2002-12-13 | 281.61 |
| 2002-12-16 | 290.72 |
| 2002-12-17 | 288.67 |
| 2002-12-18 | 285.93 |
| 2002-12-19 | 283.38 |
| 2002-12-20 | 286.61 |
| 2002-12-23 | 286.04 |
| 2002-12-24 | 285.54 |
| 2002-12-25 | . |
| 2002-12-26 | 286.76 |
| 2002-12-27 | 282.28 |
| 2002-12-30 | 283.37 |
| 2002-12-31 | 286.64 |
| 2003-01-01 | . |
| 2003-01-02 | 294.91 |
| 2003-01-03 | 286.98 |
| 2003-01-06 | 291.33 |
| 2003-01-07 | 287.41 |
| 2003-01-08 | 283.08 |
| 2003-01-09 | 288.13 |
| 2003-01-10 | 287.95 |
| 2003-01-13 | 283.21 |
| 2003-01-14 | 285.09 |
| 2003-01-15 | 281.34 |
| 2003-01-16 | 283.31 |
| 2003-01-17 | 279.47 |
| 2003-01-20 | . |
| 2003-01-21 | 273.53 |
| 2003-01-22 | 272.22 |
| 2003-01-23 | 275.41 |
| 2003-01-24 | 270.98 |
| 2003-01-27 | 264.04 |
| 2003-01-28 | 267.80 |
| 2003-01-29 | 267.35 |
| 2003-01-30 | 263.60 |
| 2003-01-31 | 268.53 |
| 2003-02-03 | 272.18 |
| 2003-02-04 | 269.14 |
| 2003-02-05 | 268.59 |
| 2003-02-06 | 263.69 |
| 2003-02-07 | 262.31 |
| 2003-02-10 | 264.50 |
| 2003-02-11 | 264.29 |
| 2003-02-12 | 260.32 |
| 2003-02-13 | 258.00 |
| 2003-02-14 | 262.32 |
| 2003-02-17 | . |
| 2003-02-18 | 267.91 |
| 2003-02-19 | 265.31 |
| 2003-02-20 | 263.06 |
| 2003-02-21 | 267.87 |
| 2003-02-24 | 264.18 |
| 2003-02-25 | 266.39 |
| 2003-02-26 | 264.33 |
| 2003-02-27 | 266.67 |
| 2003-02-28 | 266.89 |
| 2003-03-03 | 265.02 |
| 2003-03-04 | 257.99 |
| 2003-03-05 | 259.72 |
| 2003-03-06 | 256.99 |
| 2003-03-07 | 260.69 |
| 2003-03-10 | 254.59 |
| 2003-03-11 | 250.68 |
| 2003-03-12 | 250.75 |
| 2003-03-13 | 260.68 |
| 2003-03-14 | 262.45 |
| 2003-03-17 | 270.19 |
| 2003-03-18 | 270.76 |
| 2003-03-19 | 271.46 |
| 2003-03-20 | 270.61 |
| 2003-03-21 | 281.83 |
| 2003-03-24 | 270.20 |
| 2003-03-25 | 272.20 |
| 2003-03-26 | 270.29 |
| 2003-03-27 | 270.11 |
| 2003-03-28 | 271.83 |
| 2003-03-31 | 269.07 |
| 2003-04-01 | 272.58 |
| 2003-04-02 | 279.73 |
| 2003-04-03 | 278.38 |
| 2003-04-04 | 278.38 |
| 2003-04-07 | 281.57 |
| 2003-04-08 | 280.93 |
| 2003-04-09 | 277.91 |
| 2003-04-10 | 279.14 |
| 2003-04-11 | 279.83 |
| 2003-04-14 | 284.23 |
| 2003-04-15 | 282.08 |
| 2003-04-16 | 278.75 |
| 2003-04-17 | 283.17 |
| 2003-04-18 | . |
| 2003-04-21 | 283.91 |
| 2003-04-22 | 289.28 |
| 2003-04-23 | 290.97 |
| 2003-04-24 | 289.66 |
| 2003-04-25 | 285.40 |
| 2003-04-28 | 291.21 |
| 2003-04-29 | 292.42 |
| 2003-04-30 | 293.95 |
| 2003-05-01 | 292.55 |
| 2003-05-02 | 297.16 |
| 2003-05-05 | 295.53 |
| 2003-05-06 | 298.80 |
| 2003-05-07 | 303.32 |
| 2003-05-08 | 301.95 |
| 2003-05-09 | 304.79 |
| 2003-05-12 | 310.66 |
| 2003-05-13 | 307.82 |
| 2003-05-14 | 308.00 |
| 2003-05-15 | 311.30 |
| 2003-05-16 | 310.83 |
| 2003-05-19 | 302.80 |
| 2003-05-20 | 303.59 |
| 2003-05-21 | 303.08 |
| 2003-05-22 | 305.31 |
| 2003-05-23 | 306.37 |
| 2003-05-26 | . |
| 2003-05-27 | 311.29 |
| 2003-05-28 | 314.35 |
| 2003-05-29 | 310.88 |
| 2003-05-30 | 317.59 |
| 2003-06-02 | 319.69 |
| 2003-06-03 | 318.36 |
| 2003-06-04 | 323.20 |
| 2003-06-05 | 324.25 |
| 2003-06-06 | 324.18 |
| 2003-06-09 | 315.98 |
| 2003-06-10 | 319.04 |
| 2003-06-11 | 325.50 |
| 2003-06-12 | 327.00 |
| 2003-06-13 | 324.98 |
| 2003-06-16 | 328.28 |
| 2003-06-17 | 328.62 |
| 2003-06-18 | 325.07 |
| 2003-06-19 | 322.53 |
| 2003-06-20 | 318.97 |
| 2003-06-23 | 317.32 |
| 2003-06-24 | 321.56 |
| 2003-06-25 | 319.30 |
| 2003-06-26 | 321.85 |
| 2003-06-27 | 319.76 |
| 2003-06-30 | 318.08 |
| 2003-07-01 | 320.03 |
| 2003-07-02 | 323.57 |
| 2003-07-03 | 321.27 |
| 2003-07-04 | . |
| 2003-07-07 | 326.69 |
| 2003-07-08 | 328.16 |
| 2003-07-09 | 326.03 |
| 2003-07-10 | 320.78 |
| 2003-07-11 | 322.61 |
| 2003-07-14 | 322.22 |
| 2003-07-15 | 320.28 |
| 2003-07-16 | 320.81 |
| 2003-07-17 | 319.13 |
| 2003-07-18 | 323.13 |
| 2003-07-21 | 320.16 |
| 2003-07-22 | 325.08 |
| 2003-07-23 | 326.58 |
| 2003-07-24 | 326.79 |
| 2003-07-25 | 329.73 |
| 2003-07-28 | 332.23 |
| 2003-07-29 | 332.25 |
| 2003-07-30 | 335.08 |
| 2003-07-31 | 338.01 |
| 2003-08-01 | 334.29 |
| 2003-08-04 | 333.48 |
| 2003-08-05 | 328.23 |
| 2003-08-06 | 330.97 |
| 2003-08-07 | 332.42 |
| 2003-08-08 | 337.16 |
| 2003-08-11 | 336.34 |
| 2003-08-12 | 341.74 |
| 2003-08-13 | 339.39 |
| 2003-08-14 | 342.35 |
| 2003-08-15 | 343.62 |
| 2003-08-18 | 348.00 |
| 2003-08-19 | 350.30 |
| 2003-08-20 | 351.07 |
| 2003-08-21 | 352.14 |
| 2003-08-22 | 347.74 |
| 2003-08-25 | 346.50 |
| 2003-08-26 | 346.17 |
| 2003-08-27 | 346.73 |
| 2003-08-28 | 348.86 |
| 2003-08-29 | 349.23 |
| 2003-09-01 | . |
| 2003-09-02 | 354.37 |
| 2003-09-03 | 358.33 |
| 2003-09-04 | 357.83 |
| 2003-09-05 | 354.55 |
| 2003-09-08 | 357.31 |
| 2003-09-09 | 354.94 |
| 2003-09-10 | 350.12 |
| 2003-09-11 | 350.70 |
| 2003-09-12 | 352.98 |
| 2003-09-15 | 353.44 |
| 2003-09-16 | 357.69 |
| 2003-09-17 | 354.81 |
| 2003-09-18 | 359.28 |
| 2003-09-19 | 358.41 |
| 2003-09-22 | 353.12 |
| 2003-09-23 | 354.56 |
| 2003-09-24 | 350.81 |
| 2003-09-25 | 347.65 |
| 2003-09-26 | 344.98 |
| 2003-09-29 | 350.76 |
| 2003-09-30 | 350.27 |
| 2003-10-01 | 360.17 |
| 2003-10-02 | 360.16 |
| 2003-10-03 | 363.30 |
| 2003-10-06 | 364.71 |
| 2003-10-07 | 367.52 |
| 2003-10-08 | 366.97 |
| 2003-10-09 | 369.68 |
| 2003-10-10 | 370.95 |
| 2003-10-13 | 377.53 |
| 2003-10-14 | 376.83 |
| 2003-10-15 | 377.60 |
| 2003-10-16 | 381.29 |
| 2003-10-17 | 377.86 |
| 2003-10-20 | 379.01 |
| 2003-10-21 | 379.97 |
| 2003-10-22 | 377.07 |
| 2003-10-23 | 378.86 |
| 2003-10-24 | 377.19 |
| 2003-10-27 | 380.61 |
| 2003-10-28 | 387.33 |
| 2003-10-29 | 386.39 |
| 2003-10-30 | 387.55 |
| 2003-10-31 | 386.97 |
| 2003-11-03 | 392.04 |
| 2003-11-04 | 389.44 |
| 2003-11-05 | 389.57 |
| 2003-11-06 | 391.68 |
| 2003-11-07 | 389.88 |
| 2003-11-10 | 388.44 |
| 2003-11-11 | 388.06 |
| 2003-11-12 | 391.06 |
| 2003-11-13 | 389.26 |
| 2003-11-14 | 386.90 |
| 2003-11-17 | 383.65 |
| 2003-11-18 | 380.65 |
| 2003-11-19 | 381.80 |
| 2003-11-20 | 381.37 |
| 2003-11-21 | 383.92 |
| 2003-11-24 | 392.25 |
| 2003-11-25 | 394.75 |
| 2003-11-26 | 394.05 |
| 2003-11-27 | . |
| 2003-11-28 | 395.15 |
| 2003-12-01 | 400.76 |
| 2003-12-02 | 404.00 |
| 2003-12-03 | 404.45 |
| 2003-12-04 | 406.55 |
| 2003-12-05 | 404.20 |
| 2003-12-08 | 409.07 |
| 2003-12-09 | 406.37 |
| 2003-12-10 | 399.48 |
| 2003-12-11 | 405.98 |
| 2003-12-12 | 407.73 |
| 2003-12-15 | 405.28 |
| 2003-12-16 | 404.34 |
| 2003-12-17 | 406.35 |
| 2003-12-18 | 408.87 |
| 2003-12-19 | 408.37 |
| 2003-12-22 | 409.87 |
| 2003-12-23 | 410.66 |
| 2003-12-24 | 410.36 |
| 2003-12-25 | . |
| 2003-12-26 | 411.66 |
| 2003-12-29 | 414.90 |
| 2003-12-30 | 413.21 |
| 2003-12-31 | 414.01 |
| 2004-01-01 | . |
| 2004-01-02 | 410.54 |
| 2004-01-05 | 413.33 |
| 2004-01-06 | 415.05 |
| 2004-01-07 | 416.14 |
| 2004-01-08 | 414.17 |
| 2004-01-09 | 409.70 |
| 2004-01-12 | 410.49 |
| 2004-01-13 | 408.86 |
| 2004-01-14 | 411.64 |
| 2004-01-15 | 413.41 |
| 2004-01-16 | 413.35 |
| 2004-01-19 | . |
| 2004-01-20 | 410.93 |
| 2004-01-21 | 414.78 |
| 2004-01-22 | 415.99 |
| 2004-01-23 | 415.02 |
| 2004-01-26 | 419.67 |
| 2004-01-27 | 416.87 |
| 2004-01-28 | 408.27 |
| 2004-01-29 | 407.09 |
| 2004-01-30 | 407.33 |
| 2004-02-02 | 407.89 |
| 2004-02-03 | 406.03 |
| 2004-02-04 | 400.30 |
| 2004-02-05 | 404.20 |
| 2004-02-06 | 411.71 |
| 2004-02-09 | 411.28 |
| 2004-02-10 | 410.78 |
| 2004-02-11 | 417.37 |
| 2004-02-12 | 416.95 |
| 2004-02-13 | 415.45 |
| 2004-02-16 | . |
| 2004-02-17 | 418.54 |
| 2004-02-18 | 418.07 |
| 2004-02-19 | 417.16 |
| 2004-02-20 | 415.47 |
| 2004-02-23 | 417.36 |
| 2004-02-24 | 416.92 |
| 2004-02-25 | 418.91 |
| 2004-02-26 | 421.64 |
| 2004-02-27 | 424.47 |
| 2004-03-01 | 429.98 |
| 2004-03-02 | 428.46 |
| 2004-03-03 | 427.67 |
| 2004-03-04 | 430.86 |
| 2004-03-05 | 432.93 |
| 2004-03-08 | 428.52 |
| 2004-03-09 | 427.56 |
| 2004-03-10 | 419.45 |
| 2004-03-11 | 416.34 |
| 2004-03-12 | 423.12 |
| 2004-03-15 | 418.20 |
| 2004-03-16 | 419.50 |
| 2004-03-17 | 425.67 |
| 2004-03-18 | 429.58 |
| 2004-03-19 | 427.25 |
| 2004-03-22 | 422.55 |
| 2004-03-23 | 424.36 |
| 2004-03-24 | 423.77 |
| 2004-03-25 | 430.54 |
| 2004-03-26 | 430.79 |
| 2004-03-29 | 435.80 |
| 2004-03-30 | 441.33 |
| 2004-03-31 | 441.88 |
| 2004-04-01 | 444.91 |
| 2004-04-02 | 443.81 |
| 2004-04-05 | 444.85 |
| 2004-04-06 | 442.24 |
| 2004-04-07 | 439.02 |
| 2004-04-08 | 435.79 |
| 2004-04-09 | . |
| 2004-04-12 | 438.20 |
| 2004-04-13 | 432.73 |
| 2004-04-14 | 429.45 |
| 2004-04-15 | 435.26 |
| 2004-04-16 | 440.90 |
| 2004-04-19 | 438.16 |
| 2004-04-20 | 433.55 |
| 2004-04-21 | 434.03 |
| 2004-04-22 | 444.65 |
| 2004-04-23 | 444.75 |
| 2004-04-26 | 442.20 |
| 2004-04-27 | 443.63 |
| 2004-04-28 | 435.89 |
| 2004-04-29 | 429.46 |
| 2004-04-30 | 429.18 |
| 2004-05-03 | 430.99 |
| 2004-05-04 | 432.01 |
| 2004-05-05 | 431.52 |
| 2004-05-06 | 427.44 |
| 2004-05-07 | 412.81 |
| 2004-05-10 | 406.47 |
| 2004-05-11 | 410.96 |
| 2004-05-12 | 412.86 |
| 2004-05-13 | 416.63 |
| 2004-05-14 | 420.33 |
| 2004-05-17 | 413.73 |
| 2004-05-18 | 417.78 |
| 2004-05-19 | 416.32 |
| 2004-05-20 | 417.40 |
| 2004-05-21 | 420.19 |
| 2004-05-24 | 425.80 |
| 2004-05-25 | 433.47 |
| 2004-05-26 | 433.03 |
| 2004-05-27 | 436.90 |
| 2004-05-28 | 437.93 |
| 2004-05-31 | . |
| 2004-06-01 | 438.81 |
| 2004-06-02 | 441.32 |
| 2004-06-03 | 437.36 |
| 2004-06-04 | 438.19 |
| 2004-06-07 | 445.94 |
| 2004-06-08 | 446.47 |
| 2004-06-09 | 443.02 |
| 2004-06-10 | 444.30 |
| 2004-06-11 | . |
| 2004-06-14 | 438.35 |
| 2004-06-15 | 440.58 |
| 2004-06-16 | 441.30 |
| 2004-06-17 | 444.68 |
| 2004-06-18 | 445.82 |
| 2004-06-21 | 446.57 |
| 2004-06-22 | 447.81 |
| 2004-06-23 | 450.88 |
| 2004-06-24 | 452.64 |
| 2004-06-25 | 453.32 |
| 2004-06-28 | 454.15 |
| 2004-06-29 | 453.32 |
| 2004-06-30 | 458.08 |
| 2004-07-01 | 452.27 |
| 2004-07-02 | 451.30 |
| 2004-07-05 | . |
| 2004-07-06 | 448.64 |
| 2004-07-07 | 449.95 |
| 2004-07-08 | 440.07 |
| 2004-07-09 | 443.09 |
| 2004-07-12 | 442.06 |
| 2004-07-13 | 443.51 |
| 2004-07-14 | 442.46 |
| 2004-07-15 | 444.46 |
| 2004-07-16 | 445.68 |
| 2004-07-19 | 445.25 |
| 2004-07-20 | 447.21 |
| 2004-07-21 | 440.30 |
| 2004-07-22 | 439.61 |
| 2004-07-23 | 439.29 |
| 2004-07-26 | 432.49 |
| 2004-07-27 | 436.39 |
| 2004-07-28 | 437.77 |
| 2004-07-29 | 440.58 |
| 2004-07-30 | 441.67 |
| 2004-08-02 | 445.18 |
| 2004-08-03 | 442.89 |
| 2004-08-04 | 442.27 |
| 2004-08-05 | 434.99 |
| 2004-08-06 | 428.33 |
| 2004-08-09 | 426.81 |
| 2004-08-10 | 435.30 |
| 2004-08-11 | 433.18 |
| 2004-08-12 | 429.54 |
| 2004-08-13 | 431.72 |
| 2004-08-16 | 439.19 |
| 2004-08-17 | 443.44 |
| 2004-08-18 | 447.72 |
| 2004-08-19 | 444.95 |
| 2004-08-20 | 449.00 |
| 2004-08-23 | 447.19 |
| 2004-08-24 | 449.52 |
| 2004-08-25 | 448.71 |
| 2004-08-26 | 450.47 |
| 2004-08-27 | 452.20 |
| 2004-08-30 | 447.97 |
| 2004-08-31 | 451.10 |
| 2004-09-01 | 452.96 |
| 2004-09-02 | 459.67 |
| 2004-09-03 | 459.70 |
| 2004-09-06 | . |
| 2004-09-07 | 465.27 |
| 2004-09-08 | 461.73 |
| 2004-09-09 | 461.34 |
| 2004-09-10 | 459.25 |
| 2004-09-13 | 464.67 |
| 2004-09-14 | 464.20 |
| 2004-09-15 | 462.06 |
| 2004-09-16 | 465.55 |
| 2004-09-17 | 467.48 |
| 2004-09-20 | 465.20 |
| 2004-09-21 | 471.48 |
| 2004-09-22 | 464.64 |
| 2004-09-23 | 462.17 |
| 2004-09-24 | 463.92 |
| 2004-09-27 | 458.83 |
| 2004-09-28 | 462.35 |
| 2004-09-29 | 464.88 |
| 2004-09-30 | 472.48 |
| 2004-10-01 | 477.07 |
| 2004-10-04 | 474.49 |
| 2004-10-05 | 470.10 |
| 2004-10-06 | 475.58 |
| 2004-10-07 | 469.34 |
| 2004-10-08 | 467.78 |
| 2004-10-11 | 468.55 |
| 2004-10-12 | 465.15 |
| 2004-10-13 | 458.90 |
| 2004-10-14 | 458.21 |
| 2004-10-15 | 460.44 |
| 2004-10-18 | 456.27 |
| 2004-10-19 | 449.84 |
| 2004-10-20 | 453.11 |
| 2004-10-21 | 456.01 |
| 2004-10-22 | 453.33 |
| 2004-10-25 | 454.43 |
| 2004-10-26 | 461.02 |
| 2004-10-27 | 464.34 |
| 2004-10-28 | 465.91 |
| 2004-10-29 | 467.77 |
| 2004-11-01 | 471.85 |
| 2004-11-02 | 470.59 |
| 2004-11-03 | 478.60 |
| 2004-11-04 | 484.70 |
| 2004-11-05 | 484.40 |
| 2004-11-08 | 483.47 |
| 2004-11-09 | 485.70 |
| 2004-11-10 | 485.89 |
| 2004-11-11 | 487.39 |
| 2004-11-12 | 491.51 |
| 2004-11-15 | 492.30 |
| 2004-11-16 | 489.40 |
| 2004-11-17 | 491.34 |
| 2004-11-18 | 492.75 |
| 2004-11-19 | 486.83 |
| 2004-11-22 | 493.33 |
| 2004-11-23 | 495.43 |
| 2004-11-24 | 497.61 |
| 2004-11-25 | . |
| 2004-11-26 | 499.82 |
| 2004-11-29 | 495.29 |
| 2004-11-30 | 496.07 |
| 2004-12-01 | 504.24 |
| 2004-12-02 | 500.82 |
| 2004-12-03 | 502.79 |
| 2004-12-06 | 500.04 |
| 2004-12-07 | 492.93 |
| 2004-12-08 | 497.50 |
| 2004-12-09 | 501.51 |
| 2004-12-10 | 502.78 |
| 2004-12-13 | 505.24 |
| 2004-12-14 | 505.53 |
| 2004-12-15 | 509.18 |
| 2004-12-16 | 505.94 |
| 2004-12-17 | 501.14 |
| 2004-12-20 | 502.15 |
| 2004-12-21 | 504.48 |
| 2004-12-22 | 508.04 |
| 2004-12-23 | 508.60 |
| 2004-12-24 | . |
| 2004-12-27 | 505.88 |
| 2004-12-28 | 510.61 |
| 2004-12-29 | 511.47 |
| 2004-12-30 | 512.03 |
| 2004-12-31 | 511.34 |
| 2005-01-03 | 506.06 |
| 2005-01-04 | 498.35 |
| 2005-01-05 | 492.14 |
| 2005-01-06 | 494.61 |
| 2005-01-07 | 493.65 |
| 2005-01-10 | 495.44 |
| 2005-01-11 | 492.57 |
| 2005-01-12 | 493.05 |
| 2005-01-13 | 495.24 |
| 2005-01-14 | 500.74 |
| 2005-01-17 | . |
| 2005-01-18 | 501.67 |
| 2005-01-19 | 499.43 |
| 2005-01-20 | 496.89 |
| 2005-01-21 | 497.59 |
| 2005-01-24 | 494.48 |
| 2005-01-25 | 498.59 |
| 2005-01-26 | 500.37 |
| 2005-01-27 | 502.26 |
#2005-01-28| 505.38
#2005-01-31| 511.07
#2005-02-01| 517.47
#2005-02-02| 522.57
#2005-02-03| 525.87
#2005-02-04| 535.40
#2005-02-07| 534.52
#2005-02-08| 534.18
#2005-02-09| 526.72
#2005-02-10| 527.88
#2005-02-11| 533.09
#2005-02-14| 531.88
#2005-02-15| 535.41
#2005-02-16| 537.61
#2005-02-17| 535.93
#2005-02-18| 535.65
#2005-02-21| .
#2005-02-22| 527.75
#2005-02-23| 518.00
#2005-02-24| 524.77
#2005-02-25| 532.51
#2005-02-28| 528.99
#2005-03-01| 532.05
#2005-03-02| 533.08
#2005-03-03| 532.63
#2005-03-04| 544.92
#2005-03-07| 544.57
#2005-03-08| 541.16
#2005-03-09| 533.91
#2005-03-10| 528.29
#2005-03-11| 529.50
#2005-03-14| 533.17
#2005-03-15| 532.59
#2005-03-16| 533.38
#2005-03-17| 533.11
#2005-03-18| 531.43
#2005-03-21| 530.18
#2005-03-22| 527.79
#2005-03-23| 524.14
#2005-03-24| 525.90
#2005-03-25| .
#2005-03-28| 525.33
#2005-03-29| 516.87
#2005-03-30| 520.45
#2005-03-31| 524.43
#2005-04-01| 527.13
#2005-04-04| 526.71
#2005-04-05| 529.28
#2005-04-06| 530.03
#2005-04-07| 532.62
#2005-04-08| 528.31
#2005-04-11| 530.22
#2005-04-12| 539.02
#2005-04-13| 526.83
#2005-04-14| 519.89
#2005-04-15| 508.60
#2005-04-18| 512.72
#2005-04-19| 517.14
#2005-04-20| 506.13
#2005-04-21| 514.60
#2005-04-22| 509.33
#2005-04-25| 517.78
#2005-04-26| 510.75
#2005-04-27| 511.37
#2005-04-28| 504.87
#2005-04-29| 507.93
#2005-05-02| 513.05
#2005-05-03| 503.73
#2005-05-04| 511.30
#2005-05-05| 510.60
#2005-05-06| 513.17
#2005-05-09| 514.59
#2005-05-10| 510.79
#2005-05-11| 510.48
#2005-05-12| 502.73
#2005-05-13| 495.60
#2005-05-16| 505.14
#2005-05-17| 510.42
#2005-05-18| 520.69
#2005-05-19| 519.86
#2005-05-20| 520.50
#2005-05-23| 526.74
#2005-05-24| 524.28
#2005-05-25| 520.48
#2005-05-26| 525.23
#2005-05-27| 527.09
#2005-05-30| .
#2005-05-31| 523.74
#2005-06-01| 530.41
#2005-06-02| 530.55
#2005-06-03| 528.43
#2005-06-06| 530.10
#2005-06-07| 534.14
#2005-06-08| 530.81
#2005-06-09| 531.79
#2005-06-10| 531.52
#2005-06-13| 532.14
#2005-06-14| 533.72
#2005-06-15| 534.75
#2005-06-16| 539.24
#2005-06-17| 544.03
#2005-06-20| 542.25
#2005-06-21| 542.63
#2005-06-22| 540.14
#2005-06-23| 531.60
#2005-06-24| 525.84
#2005-06-27| 525.88
#2005-06-28| 535.31
#2005-06-29| 534.56
#2005-06-30| 532.89
#2005-07-01| 533.55
#2005-07-04| .
#2005-07-05| 538.97
#2005-07-06| 535.02
#2005-07-07| 538.97
#2005-07-08| 547.57
#2005-07-11| 551.27
#2005-07-12| 549.26
#2005-07-13| 549.17
#2005-07-14| 549.57
#2005-07-15| 549.72
#2005-07-18| 551.41
#2005-07-19| 555.99
#2005-07-20| 566.86
#2005-07-21| 562.09
#2005-07-22| 565.72
#2005-07-25| 560.29
#2005-07-26| 565.04
#2005-07-27| 567.67
#2005-07-28| 577.45
#2005-07-29| 571.24
#2005-08-01| 571.05
#2005-08-02| 568.84
#2005-08-03| 565.79
#2005-08-04| 562.06
#2005-08-05| 556.23
#2005-08-08| 553.74
#2005-08-09| 552.78
#2005-08-10| 554.24
#2005-08-11| 555.63
#2005-08-12| 554.50
#2005-08-15| 555.61
#2005-08-16| 547.24
#2005-08-17| 548.45
#2005-08-18| 543.39
#2005-08-19| 543.17
#2005-08-22| 544.27
#2005-08-23| 539.45
#2005-08-24| 537.74
#2005-08-25| 544.49
#2005-08-26| 541.45
#2005-08-29| 544.18
#2005-08-30| 544.12
#2005-08-31| 564.99
#2005-09-01| 565.05
#2005-09-02| 563.19
#2005-09-05| .
#2005-09-06| 573.24
#2005-09-07| 573.63
#2005-09-08| 566.68
#2005-09-09| 571.62
#2005-09-12| 571.55
#2005-09-13| 569.19
#2005-09-14| 567.25
#2005-09-15| 569.31
#2005-09-16| 569.92
#2005-09-19| 564.25
#2005-09-20| 556.34
#2005-09-21| 552.88
#2005-09-22| 561.60
#2005-09-23| 562.37
#2005-09-26| 564.51
#2005-09-27| 570.54
#2005-09-28| 568.58
#2005-09-29| 573.13
#2005-09-30| 577.98
#2005-10-03| 582.56
#2005-10-04| 571.30
#2005-10-05| 556.11
#2005-10-06| 546.69
#2005-10-07| 551.21
#2005-10-10| 544.16
#2005-10-11| 541.22
#2005-10-12| 537.12
#2005-10-13| 535.44
#2005-10-14| 541.15
#2005-10-17| 545.74
#2005-10-18| 527.02
#2005-10-19| 530.82
#2005-10-20| 520.10
#2005-10-21| 524.41
#2005-10-24| 534.77
#2005-10-25| 528.71
#2005-10-26| 526.62
#2005-10-27| 516.43
#2005-10-28| 524.63
#2005-10-31| 532.30
#2005-11-01| 524.90
#2005-11-02| 536.90
#2005-11-03| 535.69
#2005-11-04| 540.42
#2005-11-07| 543.71
#2005-11-08| 532.07
#2005-11-09| 529.70
#2005-11-10| 533.80
#2005-11-11| 533.53
#2005-11-14| 535.85
#2005-11-15| 533.25
#2005-11-16| 532.57
#2005-11-17| 547.60
#2005-11-18| 549.88
#2005-11-21| 551.41
#2005-11-22| 555.46
#2005-11-23| 554.75
#2005-11-24| .
#2005-11-25| 555.03
#2005-11-28| 543.96
#2005-11-29| 546.74
#2005-11-30| 544.76
#2005-12-01| 558.73
#2005-12-02| 559.48
#2005-12-05| 555.10
#2005-12-06| 556.08
#2005-12-07| 548.34
#2005-12-08| 547.66
#2005-12-09| 548.51
#2005-12-12| 549.78
#2005-12-13| 554.80
#2005-12-14| 560.55
#2005-12-15| 556.56
#2005-12-16| 558.01
#2005-12-19| 552.03
#2005-12-20| 550.40
#2005-12-21| 556.26
#2005-12-22| 560.10
#2005-12-23| 560.47
#2005-12-26| .
#2005-12-27| 557.33
#2005-12-28| 557.92
#2005-12-29| 558.83
#2005-12-30| 555.30
#2006-01-02| .
#2006-01-03| 565.49
#2006-01-04| 565.05
#2006-01-05| 565.78
#2006-01-06| 570.43
#2006-01-09| 573.11
#2006-01-10| 575.40
#2006-01-11| 573.32
#2006-01-12| 567.86
#2006-01-13| 569.86
#2006-01-16| .
#2006-01-17| 571.00
#2006-01-18| 572.29
#2006-01-19| 573.34
#2006-01-20| 564.73
#2006-01-23| 569.12
#2006-01-24| 581.61
#2006-01-25| 581.07
#2006-01-26| 590.45
#2006-01-27| 592.95
#2006-01-30| 602.55
#2006-01-31| 597.48
#2006-02-01| 607.26
#2006-02-02| 603.86
#2006-02-03| 604.66
#2006-02-06| 622.93
#2006-02-07| 615.46
#2006-02-08| 614.11
#2006-02-09| 617.25
#2006-02-10| 612.08
#2006-02-13| 608.14
#2006-02-14| 617.30
#2006-02-15| 615.55
#2006-02-16| 622.29
#2006-02-17| 621.34
#2006-02-20| .
#2006-02-21| 622.54
#2006-02-22| 622.79
#2006-02-23| 623.86
#2006-02-24| 625.92
#2006-02-27| 629.25
#2006-02-28| 624.58
#2006-03-01| 630.53
#2006-03-02| 626.34
#2006-03-03| 625.00
#2006-03-06| 617.83
#2006-03-07| 605.27
#2006-03-08| 605.81
#2006-03-09| 608.30
#2006-03-10| 617.45
#2006-03-13| 614.18
#2006-03-14| 623.52
#2006-03-15| 635.52
#2006-03-16| 640.43
#2006-03-17| 646.25
#2006-03-20| 645.22
#2006-03-21| 639.18
#2006-03-22| 641.87
#2006-03-23| 645.35
#2006-03-24| 646.99
#2006-03-27| 646.56
#2006-03-28| 645.10
#2006-03-29| 652.50
#2006-03-30| 652.16
#2006-03-31| 650.46
#2006-04-03| 657.20
#2006-04-04| 663.67
#2006-04-05| 673.13
#2006-04-06| 670.66
#2006-04-07| 664.31
#2006-04-10| 661.12
#2006-04-11| 651.21
#2006-04-12| 654.92
#2006-04-13| 655.64
#2006-04-14| .
#2006-04-17| 654.02
#2006-04-18| 673.09
#2006-04-19| 681.53
#2006-04-20| 678.57
#2006-04-21| 681.39
#2006-04-24| 679.17
#2006-04-25| 674.34
#2006-04-26| 668.11
#2006-04-27| 664.06
#2006-04-28| 662.95
#2006-05-01| 666.78
#2006-05-02| 671.05
#2006-05-03| 669.53
#2006-05-04| 673.19
#2006-05-05| 681.01
#2006-05-08| 684.32
#2006-05-09| 685.52
#2006-05-10| 686.49
#2006-05-11| 678.63
#2006-05-12| 664.39
#2006-05-15| 656.13
#2006-05-16| 649.37
#2006-05-17| 631.82
#2006-05-18| 625.03
#2006-05-19| 624.96
#2006-05-22| 616.05
#2006-05-23| 615.29
#2006-05-24| 608.65
#2006-05-25| 619.97
#2006-05-26| 626.55
#2006-05-29| .
#2006-05-30| 614.55
#2006-05-31| 618.84
#2006-06-01| 632.07
#2006-06-02| 635.75
#2006-06-05| 613.22
#2006-06-06| 601.33
#2006-06-07| 589.18
#2006-06-08| 587.85
#2006-06-09| 584.11
#2006-06-12| 569.81
#2006-06-13| 556.79
#2006-06-14| 563.98
#2006-06-15| 585.04
#2006-06-16| 577.92
#2006-06-19| 570.54
#2006-06-20| 568.26
#2006-06-21| 579.29
#2006-06-22| 580.06
#2006-06-23| 583.25
#2006-06-26| 591.06
#2006-06-27| 585.40
#2006-06-28| 584.58
#2006-06-29| 605.83
#2006-06-30| 609.39
#2006-07-03| 610.51
#2006-07-04| .
#2006-07-05| 603.15
#2006-07-06| 604.22
#2006-07-07| 592.94
#2006-07-10| 590.03
#2006-07-11| 589.83
#2006-07-12| 582.23
#2006-07-13| 571.57
#2006-07-14| 562.30
#2006-07-17| 559.76
#2006-07-18| 557.68
#2006-07-19| 573.24
#2006-07-20| 557.08
#2006-07-21| 547.05
#2006-07-24| 559.74
#2006-07-25| 569.51
#2006-07-26| 560.84
#2006-07-27| 559.10
#2006-07-28| 567.00
#2006-07-31| 563.85
#2006-08-01| 561.96
#2006-08-02| 571.70
#2006-08-03| 581.82
#2006-08-04| 582.57
#2006-08-07| 582.43
#2006-08-08| 574.54
#2006-08-09| 565.23
#2006-08-10| 568.96
#2006-08-11| 566.12
#2006-08-14| 564.49
#2006-08-15| 574.76
#2006-08-16| 588.97
#2006-08-17| 585.57
#2006-08-18| 587.30
#2006-08-21| 578.72
#2006-08-22| 581.69
#2006-08-23| 575.56
#2006-08-24| 575.08
#2006-08-25| 575.56
#2006-08-28| 582.92
#2006-08-29| 583.65
#2006-08-30| 587.09
#2006-08-31| 591.65
#2006-09-01| 595.23
#2006-09-04| .
#2006-09-05| 595.48
#2006-09-06| 582.54
#2006-09-07| 578.05
#2006-09-08| 579.39
#2006-09-11| 577.75
#2006-09-12| 586.19
#2006-09-13| 589.20
#2006-09-14| 591.03
#2006-09-15| 588.58
#2006-09-18| 584.18
#2006-09-19| 578.16
#2006-09-20| 574.32
#2006-09-21| 566.32
#2006-09-22| 566.61
#2006-09-25| 572.60
#2006-09-26| 577.66
#2006-09-27| 580.34
#2006-09-28| 582.68
#2006-09-29| 576.85
#2006-10-02| 576.81
#2006-10-03| 571.70
#2006-10-04| 580.78
#2006-10-05| 588.18
#2006-10-06| 586.68
#2006-10-09| 592.56
#2006-10-10| 596.27
#2006-10-11| 592.36
#2006-10-12| 601.71
#2006-10-13| 601.73
#2006-10-16| 612.78
#2006-10-17| 606.01
#2006-10-18| 605.17
#2006-10-19| 609.33
#2006-10-20| 602.59
#2006-10-23| 602.44
#2006-10-24| 607.03
#2006-10-25| 605.56
#2006-10-26| 610.65
#2006-10-27| 607.16
#2006-10-30| 604.30
#2006-10-31| 606.58
#2006-11-01| 601.30
#2006-11-02| 599.40
#2006-11-03| 603.67
#2006-11-06| 610.81
#2006-11-07| 615.10
#2006-11-08| 624.50
#2006-11-09| 625.36
#2006-11-10| 628.74
#2006-11-13| 629.17
#2006-11-14| 637.20
#2006-11-15| 640.79
#2006-11-16| 641.03
#2006-11-17| 641.42
#2006-11-20| 637.93
#2006-11-21| 642.82
#2006-11-22| 642.52
#2006-11-23| .
#2006-11-24| 644.18
#2006-11-27| 631.77
#2006-11-28| 631.50
#2006-11-29| 643.49
#2006-11-30| 652.05
#2006-12-01| 650.23
#2006-12-04| 656.48
#2006-12-05| 659.69
#2006-12-06| 662.47
#2006-12-07| 661.99
#2006-12-08| 659.44
#2006-12-11| 656.43
#2006-12-12| 650.58
#2006-12-13| 652.73
#2006-12-14| 656.99
#2006-12-15| 651.42
#2006-12-18| 650.16
#2006-12-19| 651.59
#2006-12-20| 654.95
#2006-12-21| 651.58
#2006-12-22| 647.35
#2006-12-25| .
#2006-12-26| 649.92
#2006-12-27| 661.13
#2006-12-28| 660.97
#2006-12-29| 657.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 651.39
#2007-01-04| 647.54
#2007-01-05| 639.71
#2007-01-08| 638.93
#2007-01-09| 640.56
#2007-01-10| 643.78
#2007-01-11| 652.66
#2007-01-12| 657.90
#2007-01-15| .
#2007-01-16| 660.87
#2007-01-17| 664.94
#2007-01-18| 662.84
#2007-01-19| 668.88
#2007-01-22| 663.86
#2007-01-23| 678.86
#2007-01-24| 685.56
#2007-01-25| 682.82
#2007-01-26| 679.25
#2007-01-29| 679.80
#2007-01-30| 684.32
#2007-01-31| 692.12
#2007-02-01| 708.36
#2007-02-02| 708.38
#2007-02-05| 703.73
#2007-02-06| 705.58
#2007-02-07| 704.88
#2007-02-08| 705.86
#2007-02-09| 701.28
#2007-02-12| 697.92
#2007-02-13| 703.80
#2007-02-14| 708.64
#2007-02-15| 709.72
#2007-02-16| 708.05
#2007-02-19| .
#2007-02-20| 724.89
#2007-02-21| 733.53
#2007-02-22| 729.96
#2007-02-23| 731.21
#2007-02-26| 727.10
#2007-02-27| 703.65
#2007-02-28| 706.23
#2007-03-01| 707.17
#2007-03-02| 696.44
#2007-03-05| 684.16
#2007-03-06| 693.89
#2007-03-07| 699.64
#2007-03-08| 707.15
#2007-03-09| 705.81
#2007-03-12| 706.29
#2007-03-13| 690.41
#2007-03-14| 692.64
#2007-03-15| 698.81
#2007-03-16| 693.43
#2007-03-19| 700.82
#2007-03-20| 706.78
#2007-03-21| 718.38
#2007-03-22| 719.22
#2007-03-23| 718.62
#2007-03-26| 716.12
#2007-03-27| 709.81
#2007-03-28| 703.06
#2007-03-29| 705.87
#2007-03-30| 704.76
#2007-04-02| 703.73
#2007-04-03| 712.14
#2007-04-04| 712.30
#2007-04-05| 712.39
#2007-04-06| .
#2007-04-09| 713.32
#2007-04-10| 715.09
#2007-04-11| 712.08
#2007-04-12| 717.27
#2007-04-13| 716.16
#2007-04-16| 721.64
#2007-04-17| 723.20
#2007-04-18| 722.22
#2007-04-19| 723.36
#2007-04-20| 734.05
#2007-04-23| 739.50
#2007-04-24| 735.53
#2007-04-25| 742.16
#2007-04-26| 745.05
#2007-04-27| 743.58
#2007-04-30| 732.87
#2007-05-01| 732.86
#2007-05-02| 744.09
#2007-05-03| 753.07
#2007-05-04| 757.15
#2007-05-07| 760.00
#2007-05-08| 764.10
#2007-05-09| 776.30
#2007-05-10| 765.19
#2007-05-11| 775.58
#2007-05-14| 772.18
#2007-05-15| 769.32
#2007-05-16| 774.36
#2007-05-17| 777.79
#2007-05-18| 780.59
#2007-05-21| 790.63
#2007-05-22| 796.55
#2007-05-23| 798.64
#2007-05-24| 787.79
#2007-05-25| 792.10
#2007-05-28| .
#2007-05-29| 798.46
#2007-05-30| 811.38
#2007-05-31| 814.00
#2007-06-01| 819.37
#2007-06-04| 826.22
#2007-06-05| 820.93
#2007-06-06| 804.62
#2007-06-07| 781.83
#2007-06-08| 796.05
#2007-06-11| 798.71
#2007-06-12| 788.07
#2007-06-13| 803.51
#2007-06-14| 812.76
#2007-06-15| 825.18
#2007-06-18| 828.11
#2007-06-19| 824.51
#2007-06-20| 813.89
#2007-06-21| 818.24
#2007-06-22| 810.58
#2007-06-25| 802.89
#2007-06-26| 791.20
#2007-06-27| 800.20
#2007-06-28| 804.37
#2007-06-29| 810.22
#2007-07-02| 823.62
#2007-07-03| 826.26
#2007-07-04| .
#2007-07-05| 828.18
#2007-07-06| 836.26
#2007-07-09| 833.90
#2007-07-10| 818.43
#2007-07-11| 821.10
#2007-07-12| 842.49
#2007-07-13| 851.02
#2007-07-16| 844.37
#2007-07-17| 848.97
#2007-07-18| 844.46
#2007-07-19| 847.75
#2007-07-20| 834.24
#2007-07-23| 834.85
#2007-07-24| 816.61
#2007-07-25| 804.71
#2007-07-26| 779.60
#2007-07-27| 772.63
#2007-07-30| 787.61
#2007-07-31| 785.09
#2007-08-01| 779.17
#2007-08-02| 794.96
#2007-08-03| 773.35
#2007-08-06| 777.81
#2007-08-07| 788.00
#2007-08-08| 798.19
#2007-08-09| 777.59
#2007-08-10| 781.25
#2007-08-13| 783.65
#2007-08-14| 762.09
#2007-08-15| 733.41
#2007-08-16| 725.48
#2007-08-17| 737.07
#2007-08-20| 747.96
#2007-08-21| 754.77
#2007-08-22| 775.52
#2007-08-23| 767.59
#2007-08-24| 782.38
#2007-08-27| 777.41
#2007-08-28| 752.45
#2007-08-29| 776.24
#2007-08-30| 777.63
#2007-08-31| 790.07
#2007-09-03| .
#2007-09-04| 793.87
#2007-09-05| 786.10
#2007-09-06| 790.74
#2007-09-07| 769.90
#2007-09-10| 764.48
#2007-09-11| 775.88
#2007-09-12| 781.04
#2007-09-13| 785.05
#2007-09-14| 786.42
#2007-09-17| 776.41
#2007-09-18| 806.53
#2007-09-19| 811.78
#2007-09-20| 801.58
#2007-09-21| 811.64
#2007-09-24| 807.23
#2007-09-25| 800.75
#2007-09-26| 803.91
#2007-09-27| 812.23
#2007-09-28| 810.93
#2007-10-01| 829.94
#2007-10-02| 836.94
#2007-10-03| 836.81
#2007-10-04| 840.18
#2007-10-05| 856.32
#2007-10-08| 852.78
#2007-10-09| 860.87
#2007-10-10| 868.99
#2007-10-11| 858.56
#2007-10-12| 869.23
#2007-10-15| 867.26
#2007-10-16| 851.28
#2007-10-17| 855.40
#2007-10-18| 855.63
#2007-10-19| 826.33
#2007-10-22| 829.84
#2007-10-23| 840.44
#2007-10-24| 849.88
#2007-10-25| 856.13
#2007-10-26| 864.14
#2007-10-29| 875.94
#2007-10-30| 862.56
#2007-10-31| 872.46
#2007-11-01| 851.21
#2007-11-02| 849.44
#2007-11-05| 840.21
#2007-11-06| 856.25
#2007-11-07| 839.17
#2007-11-08| 843.88
#2007-11-09| 828.69
#2007-11-12| 789.32
#2007-11-13| 808.75
#2007-11-14| 817.75
#2007-11-15| 805.58
#2007-11-16| 800.46
#2007-11-19| 776.90
#2007-11-20| 780.06
#2007-11-21| 764.16
#2007-11-22| .
#2007-11-23| 776.40
#2007-11-26| 770.35
#2007-11-27| 775.71
#2007-11-28| 813.34
#2007-11-29| 816.79
#2007-11-30| 826.02
#2007-12-03| 829.31
#2007-12-04| 817.11
#2007-12-05| 832.18
#2007-12-06| 854.60
#2007-12-07| 864.86
#2007-12-10| 871.90
#2007-12-11| 837.50
#2007-12-12| 842.33
#2007-12-13| 844.89
#2007-12-14| 829.49
#2007-12-17| 817.94
#2007-12-18| 823.84
#2007-12-19| 827.83
#2007-12-20| 836.65
#2007-12-21| 850.60
#2007-12-24| 855.45
#2007-12-25| .
#2007-12-26| 853.67
#2007-12-27| 846.45
#2007-12-28| 846.55
#2007-12-31| 841.41
#2008-01-01| .
#2008-01-02| 838.55
#2008-01-03| 853.57
#2008-01-04| 821.20
#2008-01-07| 798.53
#2008-01-08| 780.41
#2008-01-09| 775.62
#2008-01-10| 793.01
#2008-01-11| 780.26
#2008-01-14| 785.54
#2008-01-15| 752.53
#2008-01-16| 730.57
#2008-01-17| 701.35
#2008-01-18| 706.22
#2008-01-21| .
#2008-01-22| 706.72
#2008-01-23| 723.34
#2008-01-24| 742.24
#2008-01-25| 730.47
#2008-01-28| 742.99
#2008-01-29| 753.21
#2008-01-30| 745.17
#2008-01-31| 761.55
#2008-02-01| 782.23
#2008-02-04| 763.63
#2008-02-05| 724.23
#2008-02-06| 717.97
#2008-02-07| 713.51
#2008-02-08| 719.28
#2008-02-11| 731.90
#2008-02-12| 730.76
#2008-02-13| 749.18
#2008-02-14| 737.76
#2008-02-15| 738.72
#2008-02-18| .
#2008-02-19| 744.59
#2008-02-20| 754.61
#2008-02-21| 756.56
#2008-02-22| 767.50
#2008-02-25| 787.46
#2008-02-26| 777.63
#2008-02-27| 772.68
#2008-02-28| 777.69
#2008-02-29| 759.76
#2008-03-03| 759.19
#2008-03-04| 750.12
#2008-03-05| 759.50
#2008-03-06| 749.33
#2008-03-07| 740.43
#2008-03-10| 711.98
#2008-03-11| 743.25
#2008-03-12| 737.82
#2008-03-13| 745.70
#2008-03-14| 729.05
#2008-03-17| 702.71
#2008-03-18| 735.13
#2008-03-19| 708.62
#2008-03-20| 715.46
#2008-03-21| .
#2008-03-24| 739.65
#2008-03-25| 749.43
#2008-03-26| 744.98
#2008-03-27| 738.21
#2008-03-28| 734.61
#2008-03-31| 739.32
#2008-04-01| 771.82
#2008-04-02| 775.16
#2008-04-03| 782.49
#2008-04-04| 787.53
#2008-04-07| 786.54
#2008-04-08| 785.08
#2008-04-09| 776.36
#2008-04-10| 783.98
#2008-04-11| 768.21
#2008-04-14| 760.59
#2008-04-15| 767.30
#2008-04-16| 798.27
#2008-04-17| 793.93
#2008-04-18| 812.84
#2008-04-21| 819.05
#2008-04-22| 809.93
#2008-04-23| 802.48
#2008-04-24| 797.21
#2008-04-25| 810.78
#2008-04-28| 808.78
#2008-04-29| 789.21
#2008-04-30| 779.56
#2008-05-01| 783.30
#2008-05-02| 791.84
#2008-05-05| 797.90
#2008-05-06| 806.09
#2008-05-07| 797.94
#2008-05-08| 810.72
#2008-05-09| 803.24
#2008-05-12| 816.22
#2008-05-13| 852.41
#2008-05-14| 848.69
#2008-05-15| 871.86
#2008-05-16| 882.57
#2008-05-19| 884.07
#2008-05-20| 882.06
#2008-05-21| 864.07
#2008-05-22| 857.84
#2008-05-23| 849.50
#2008-05-26| .
#2008-05-27| 846.36
#2008-05-28| 860.30
#2008-05-29| 856.28
#2008-05-30| 873.03
#2008-06-02| 870.19
#2008-06-03| 866.29
#2008-06-04| 862.29
#2008-06-05| 877.56
#2008-06-06| 856.11
#2008-06-09| 861.17
#2008-06-10| 849.48
#2008-06-11| 833.55
#2008-06-12| 830.87
#2008-06-13| 854.03
#2008-06-16| 861.78
#2008-06-17| 863.15
#2008-06-18| 853.61
#2008-06-19| 851.19
#2008-06-20| 842.17
#2008-06-23| 854.72
#2008-06-24| 838.59
#2008-06-25| 837.56
#2008-06-26| 811.70
#2008-06-27| 816.48
#2008-06-30| 817.71
#2008-07-01| 814.28
#2008-07-02| 779.59
#2008-07-03| 771.58
#2008-07-04| .
#2008-07-07| 757.72
#2008-07-08| 752.84
#2008-07-09| 743.55
#2008-07-10| 762.78
#2008-07-11| 754.96
#2008-07-14| 753.64
#2008-07-15| 742.86
#2008-07-16| 755.75
#2008-07-17| 773.78
#2008-07-18| 769.76
#2008-07-21| 774.59
#2008-07-22| 784.00
#2008-07-23| 768.55
#2008-07-24| 732.79
#2008-07-25| 743.87
#2008-07-28| 727.49
#2008-07-29| 744.17
#2008-07-30| 775.35
#2008-07-31| 748.11
#2008-08-01| 739.67
#2008-08-04| 708.27
#2008-08-05| 719.72
#2008-08-06| 738.38
#2008-08-07| 727.92
#2008-08-08| 726.56
#2008-08-11| 725.16
#2008-08-12| 700.92
#2008-08-13| 717.16
#2008-08-14| 716.64
#2008-08-15| 708.01
#2008-08-18| 700.60
#2008-08-19| 693.21
#2008-08-20| 710.09
#2008-08-21| 720.72
#2008-08-22| 719.36
#2008-08-25| 699.21
#2008-08-26| 708.38
#2008-08-27| 728.96
#2008-08-28| 738.18
#2008-08-29| 726.95
#2008-09-01| .
#2008-09-02| 698.96
#2008-09-03| 687.06
#2008-09-04| 657.22
#2008-09-05| 658.37
#2008-09-08| 658.32
#2008-09-09| 612.26
#2008-09-10| 629.14
#2008-09-11| 642.67
#2008-09-12| 663.60
#2008-09-15| 619.84
#2008-09-16| 635.30
#2008-09-17| 610.88
#2008-09-18| 637.35
#2008-09-19| 682.71
#2008-09-22| 650.43
#2008-09-23| 629.55
#2008-09-24| 626.98
#2008-09-25| 634.23
#2008-09-26| 620.98
#2008-09-29| 557.37
#2008-09-30| 595.08
#2008-10-01| 577.33
#2008-10-02| 531.54
#2008-10-03| 520.49
#2008-10-06| 497.89
#2008-10-07| 463.95
#2008-10-08| 468.94
#2008-10-09| 443.88
#2008-10-10| 437.50
#2008-10-13| 479.33
#2008-10-14| 472.93
#2008-10-15| 412.26
#2008-10-16| 429.08
#2008-10-17| 439.22
#2008-10-20| 465.25
#2008-10-21| 445.50
#2008-10-22| 406.26
#2008-10-23| 390.27
#2008-10-24| 368.04
#2008-10-27| 348.56
#2008-10-28| 372.95
#2008-10-29| 389.68
#2008-10-30| 410.21
#2008-10-31| 416.65
#2008-11-03| 410.24
#2008-11-04| 441.56
#2008-11-05| 409.02
#2008-11-06| 377.52
#2008-11-07| 395.63
#2008-11-10| 393.11
#2008-11-11| 375.37
#2008-11-12| 353.03
#2008-11-13| 382.22
#2008-11-14| 361.52
#2008-11-17| 350.88
#2008-11-18| 351.02
#2008-11-19| 327.17
#2008-11-20| 299.69
#2008-11-21| 324.72
#2008-11-24| 360.64
#2008-11-25| 375.51
#2008-11-26| 410.76
#2008-11-27| .
#2008-11-28| 417.78
#2008-12-01| 377.56
#2008-12-02| 398.62
#2008-12-03| 407.36
#2008-12-04| 397.71
#2008-12-05| 414.56
#2008-12-08| 449.55
#2008-12-09| 439.34
#2008-12-10| 453.70
#2008-12-11| 432.26
#2008-12-12| 439.35
#2008-12-15| 430.59
#2008-12-16| 460.54
#2008-12-17| 459.32
#2008-12-18| 442.86
#2008-12-19| 434.96
#2008-12-22| 418.63
#2008-12-23| 414.83
#2008-12-24| 417.03
#2008-12-25| .
#2008-12-26| 421.56
#2008-12-29| 421.02
#2008-12-30| 432.41
#2008-12-31| 438.99
#2009-01-01| .
#2009-01-02| 457.47
#2009-01-05| 464.98
#2009-01-06| 468.30
#2009-01-07| 447.84
#2009-01-08| 463.14
#2009-01-09| 452.16
#2009-01-12| 426.42
#2009-01-13| 430.23
#2009-01-14| 408.28
#2009-01-15| 420.37
#2009-01-16| 429.23
#2009-01-19| .
#2009-01-20| 397.90
#2009-01-21| 407.50
#2009-01-22| 388.14
#2009-01-23| 393.48
#2009-01-26| 390.66
#2009-01-27| 396.64
#2009-01-28| 414.94
#2009-01-29| 391.67
#2009-01-30| 375.69
#2009-02-02| 371.14
#2009-02-03| 377.97
#2009-02-04| 379.19
#2009-02-05| 384.27
#2009-02-06| 399.25
#2009-02-09| 399.71
#2009-02-10| 382.43
#2009-02-11| 381.02
#2009-02-12| 381.49
#2009-02-13| 375.47
#2009-02-16| .
#2009-02-17| 353.44
#2009-02-18| 346.96
#2009-02-19| 341.34
#2009-02-20| 336.36
#2009-02-23| 320.49
#2009-02-24| 335.31
#2009-02-25| 325.54
#2009-02-26| 327.26
#2009-02-27| 318.62
#2009-03-02| 295.85
#2009-03-03| 292.41
#2009-03-04| 307.16
#2009-03-05| 289.61
#2009-03-06| 288.90
#2009-03-09| 291.21
#2009-03-10| 320.67
#2009-03-11| 323.71
#2009-03-12| 341.50
#2009-03-13| 343.75
#2009-03-16| 338.87
#2009-03-17| 352.59
#2009-03-18| 354.77
#2009-03-19| 357.22
#2009-03-20| 342.31
#2009-03-23| 367.37
#2009-03-24| 360.96
#2009-03-25| 367.62
#2009-03-26| 385.18
#2009-03-27| 372.34
#2009-03-30| 354.96
#2009-03-31| 356.41
#2009-04-01| 365.21
#2009-04-02| 388.76
#2009-04-03| 393.15
#2009-04-06| 392.51
#2009-04-07| 377.21
#2009-04-08| 382.80
#2009-04-09| 403.11
#2009-04-10| .
#2009-04-13| 401.97
#2009-04-14| 392.18
#2009-04-15| 400.41
#2009-04-16| 420.27
#2009-04-17| 425.25
#2009-04-20| 397.83
#2009-04-21| 407.02
#2009-04-22| 413.72
#2009-04-23| 416.09
#2009-04-24| 433.92
#2009-04-27| 426.81
#2009-04-28| 414.03
#2009-04-29| 419.86
#2009-04-30| 413.88
#2009-05-01| 413.24
#2009-05-04| 436.83
#2009-05-05| 442.45
#2009-05-06| 441.16
#2009-05-07| 429.74
#2009-05-08| 447.02
#2009-05-11| 430.25
#2009-05-12| 430.20
#2009-05-13| 408.16
#2009-05-14| 412.12
#2009-05-15| 412.07
#2009-05-18| 428.86
#2009-05-19| 430.48
#2009-05-20| 426.45
#2009-05-21| 414.21
#2009-05-22| 415.18
#2009-05-25| .
#2009-05-26| 431.55
#2009-05-27| 425.42
#2009-05-28| 430.55
#2009-05-29| 439.84
#2009-06-01| 463.96
#2009-06-02| 465.25
#2009-06-03| 449.52
#2009-06-04| 459.71
#2009-06-05| 460.95
#2009-06-08| 455.57
#2009-06-09| 463.92
#2009-06-10| 466.32
#2009-06-11| 466.22
#2009-06-12| 467.73
#2009-06-15| 451.18
#2009-06-16| 441.73
#2009-06-17| 433.73
#2009-06-18| 432.50
#2009-06-19| 434.98
#2009-06-22| 412.12
#2009-06-23| 418.85
#2009-06-24| 427.71
#2009-06-25| 439.95
#2009-06-26| 437.87
#2009-06-29| 439.23
#2009-06-30| 435.12
#2009-07-01| 433.92
#2009-07-02| 419.51
#2009-07-03| .
#2009-07-06| 413.99
#2009-07-07| 398.86
#2009-07-08| 395.66
#2009-07-09| 403.88
#2009-07-10| 395.42
#2009-07-13| 404.62
#2009-07-14| 409.34
#2009-07-15| 424.47
#2009-07-16| 431.11
#2009-07-17| 430.67
#2009-07-20| 441.82
#2009-07-21| 440.94
#2009-07-22| 443.24
#2009-07-23| 464.27
#2009-07-24| 468.68
#2009-07-27| 473.63
#2009-07-28| 470.02
#2009-07-29| 459.26
#2009-07-30| 468.68
#2009-07-31| 472.71
#2009-08-03| 483.42
#2009-08-04| 490.23
#2009-08-05| 495.00
#2009-08-06| 491.74
#2009-08-07| 507.10
#2009-08-10| 501.49
#2009-08-11| 491.36
#2009-08-12| 500.46
#2009-08-13| 507.64
#2009-08-14| 494.98
#2009-08-17| 476.59
#2009-08-18| 486.80
#2009-08-19| 491.86
#2009-08-20| 497.35
#2009-08-21| 512.63
#2009-08-24| 507.81
#2009-08-25| 508.39
#2009-08-26| 502.42
#2009-08-27| 503.08
#2009-08-28| 504.26
#2009-08-31| 494.28
#2009-09-01| 482.59
#2009-09-02| 477.66
#2009-09-03| 487.73
#2009-09-04| 495.19
#2009-09-07| .
#2009-09-08| 508.12
#2009-09-09| 511.18
#2009-09-10| 517.34
#2009-09-11| 521.17
#2009-09-14| 521.38
#2009-09-15| 525.30
#2009-09-16| 542.10
#2009-09-17| 539.10
#2009-09-18| 536.69
#2009-09-21| 526.88
#2009-09-22| 528.55
#2009-09-23| 520.83
#2009-09-24| 507.30
#2009-09-25| 499.90
#2009-09-28| 512.77
#2009-09-29| 512.82
#2009-09-30| 507.51
#2009-10-01| 489.97
#2009-10-02| 480.29
#2009-10-05| 489.91
#2009-10-06| 497.00
#2009-10-07| 495.60
#2009-10-08| 503.97
#2009-10-09| 503.44
#2009-10-12| 505.76
#2009-10-13| 506.16
#2009-10-14| 515.09
#2009-10-15| 522.02
#2009-10-16| 515.17
#2009-10-19| 521.15
#2009-10-20| 515.14
#2009-10-21| 506.66
#2009-10-22| 514.53
#2009-10-23| 506.29
#2009-10-26| 493.17
#2009-10-27| 487.05
#2009-10-28| 465.63
#2009-10-29| 478.98
#2009-10-30| 461.85
#2009-11-02| 462.36
#2009-11-03| 466.10
#2009-11-04| 469.34
#2009-11-05| 481.24
#2009-11-06| 482.76
#2009-11-09| 498.26
#2009-11-10| 490.41
#2009-11-11| 494.55
#2009-11-12| 485.91
#2009-11-13| 490.10
#2009-11-16| 503.15
#2009-11-17| 496.94
#2009-11-18| 494.17
#2009-11-19| 482.38
#2009-11-20| 479.43
#2009-11-23| 485.83
#2009-11-24| 478.67
#2009-11-25| 483.46
#2009-11-26| .
#2009-11-27| 471.82
#2009-11-30| 472.39
#2009-12-01| 481.28
#2009-12-02| 484.79
#2009-12-03| 480.79
#2009-12-04| 482.56
#2009-12-07| 481.07
#2009-12-08| 472.64
#2009-12-09| 474.87
#2009-12-10| 475.00
#2009-12-11| 478.62
#2009-12-14| 485.54
#2009-12-15| 489.68
#2009-12-16| 495.86
#2009-12-17| 489.45
#2009-12-18| 493.14
#2009-12-21| 499.57
#2009-12-22| 506.54
#2009-12-23| 512.09
#2009-12-24| 516.21
#2009-12-25| .
#2009-12-28| 514.79
#2009-12-29| 514.53
#2009-12-30| 510.77
#2009-12-31| 505.79
#2010-01-01| .
#2010-01-04| 515.82
#2010-01-05| 517.02
#2010-01-06| 521.30
#2010-01-07| 528.79
#2010-01-08| 532.05
#2010-01-11| 530.05
#2010-01-12| 522.67
#2010-01-13| 525.49
#2010-01-14| 522.95
#2010-01-15| 515.23
#2010-01-18| .
#2010-01-19| 520.39
#2010-01-20| 512.43
#2010-01-21| 501.09
#2010-01-22| 492.96
#2010-01-25| 493.65
#2010-01-26| 494.15
#2010-01-27| 494.73
#2010-01-28| 487.42
#2010-01-29| 481.57
#2010-02-01| 489.43
#2010-02-02| 500.39
#2010-02-03| 495.15
#2010-02-04| 476.85
#2010-02-05| 470.30
#2010-02-08| 466.80
#2010-02-09| 471.30
#2010-02-10| 471.26
#2010-02-11| 475.23
#2010-02-12| 474.92
#2010-02-15| .
#2010-02-16| 487.50
#2010-02-17| 487.54
#2010-02-18| 494.34
#2010-02-19| 495.67
#2010-02-22| 497.71
#2010-02-23| 488.19
#2010-02-24| 491.15
#2010-02-25| 487.95
#2010-02-26| 481.42
#2010-03-01| 489.09
#2010-03-02| 493.27
#2010-03-03| 497.76
#2010-03-04| 498.63
#2010-03-05| 508.84
#2010-03-08| 511.04
#2010-03-09| 512.04
#2010-03-10| 512.05
#2010-03-11| 515.47
#2010-03-12| 517.75
#2010-03-15| 516.50
#2010-03-16| 523.55
#2010-03-17| 530.78
#2010-03-18| 524.74
#2010-03-19| 519.61
#2010-03-22| 523.78
#2010-03-23| 531.60
#2010-03-24| 529.17
#2010-03-25| 524.83
#2010-03-26| 522.04
#2010-03-29| 528.80
#2010-03-30| 528.66
#2010-03-31| 526.44
#2010-04-01| 536.56
#2010-04-02| .
#2010-04-05| 546.12
#2010-04-06| 547.44
#2010-04-07| 540.86
#2010-04-08| 541.32
#2010-04-09| 551.58
#2010-04-12| 552.21
#2010-04-13| 553.61
#2010-04-14| 562.05
#2010-04-15| 562.69
#2010-04-16| 558.23
#2010-04-19| 558.80
#2010-04-20| 571.91
#2010-04-21| 576.67
#2010-04-22| 587.05
#2010-04-23| 594.78
#2010-04-26| 593.24
#2010-04-27| 573.25
#2010-04-28| 578.32
#2010-04-29| 589.84
#2010-04-30| 573.68
#2010-05-03| 581.83
#2010-05-04| 559.52
#2010-05-05| 549.95
#2010-05-06| 533.54
#2010-05-07| 515.07
#2010-05-10| 546.63
#2010-05-11| 546.24
#2010-05-12| 562.81
#2010-05-13| 558.42
#2010-05-14| 544.92
#2010-05-17| 544.35
#2010-05-18| 535.40
#2010-05-19| 525.51
#2010-05-20| 501.57
#2010-05-21| 510.95
#2010-05-24| 504.07
#2010-05-25| 503.21
#2010-05-26| 505.07
#2010-05-27| 525.30
#2010-05-28| 517.89
#2010-05-31| .
#2010-06-01| 502.02
#2010-06-02| 516.47
#2010-06-03| 521.01
#2010-06-04| 495.83
#2010-06-07| 480.50
#2010-06-08| 484.26
#2010-06-09| 488.76
#2010-06-10| 507.38
#2010-06-11| 510.64
#2010-06-14| 512.67
#2010-06-15| 525.01
#2010-06-16| 521.64
#2010-06-17| 518.03
#2010-06-18| 517.58
#2010-06-21| 519.77
#2010-06-22| 505.92
#2010-06-23| 503.63
#2010-06-24| 491.82
#2010-06-25| 495.16
#2010-06-28| 491.50
#2010-06-29| 471.55
#2010-06-30| 465.33
#2010-07-01| 461.01
#2010-07-02| 459.55
#2010-07-05| .
#2010-07-06| 462.64
#2010-07-07| 476.73
#2010-07-08| 482.83
#2010-07-09| 489.12
#2010-07-12| 487.57
#2010-07-13| 499.00
#2010-07-14| 493.31
#2010-07-15| 491.74
#2010-07-16| 475.05
#2010-07-19| 479.34
#2010-07-20| 491.18
#2010-07-21| 485.83
#2010-07-22| 499.63
#2010-07-23| 510.29
#2010-07-26| 518.88
#2010-07-27| 510.99
#2010-07-28| 503.08
#2010-07-29| 499.96
#2010-07-30| 500.51
#2010-08-02| 513.99
#2010-08-03| 507.07
#2010-08-04| 507.67
#2010-08-05| 504.04
#2010-08-06| 504.92
#2010-08-09| 510.42
#2010-08-10| 503.73
#2010-08-11| 485.89
#2010-08-12| 483.73
#2010-08-13| 483.09
#2010-08-16| 480.44
#2010-08-17| 490.52
#2010-08-18| 494.84
#2010-08-19| 483.89
#2010-08-20| 482.30
#2010-08-23| 478.20
#2010-08-24| 472.16
#2010-08-25| 474.61
#2010-08-26| 472.59
#2010-08-27| 484.21
#2010-08-30| 477.99
#2010-08-31| 478.03
#2010-09-01| 493.53
#2010-09-02| 501.15
#2010-09-03| 505.28
#2010-09-06| .
#2010-09-07| 498.26
#2010-09-08| 498.90
#2010-09-09| 498.66
#2010-09-10| 500.62
#2010-09-13| 504.82
#2010-09-14| 501.38
#2010-09-15| 500.11
#2010-09-16| 497.54
#2010-09-17| 497.88
#2010-09-20| 503.36
#2010-09-21| 505.75
#2010-09-22| 502.99
#2010-09-23| 495.81
#2010-09-24| 507.17
#2010-09-27| 506.50
#2010-09-28| 511.94
#2010-09-29| 511.74
#2010-09-30| 510.70
#2010-10-01| 515.81
#2010-10-04| 509.37
#2010-10-05| 521.17
#2010-10-06| 523.07
#2010-10-07| 522.88
#2010-10-08| 530.42
#2010-10-11| 527.85
#2010-10-12| 527.70
#2010-10-13| 533.35
#2010-10-14| 529.26
#2010-10-15| 526.73
#2010-10-18| 523.01
#2010-10-19| 514.95
#2010-10-20| 519.60
#2010-10-21| 522.54
#2010-10-22| 522.50
#2010-10-25| 524.12
#2010-10-26| 521.55
#2010-10-27| 515.37
#2010-10-28| 514.44
#2010-10-29| 516.26
#2010-11-01| 517.90
#2010-11-02| 525.16
#2010-11-03| 520.57
#2010-11-04| 533.66
#2010-11-05| 547.79
#2010-11-08| 552.97
#2010-11-09| 548.86
#2010-11-10| 553.45
#2010-11-11| 554.36
#2010-11-12| 548.98
#2010-11-15| 547.76
#2010-11-16| 537.15
#2010-11-17| 541.51
#2010-11-18| 550.78
#2010-11-19| 552.20
#2010-11-22| 554.69
#2010-11-23| 546.17
#2010-11-24| 557.54
#2010-11-25| .
#2010-11-26| 551.00
#2010-11-29| 552.24
#2010-11-30| 549.77
#2010-12-01| 566.32
#2010-12-02| 579.05
#2010-12-03| 581.68
#2010-12-06| 582.21
#2010-12-07| 583.15
#2010-12-08| 585.56
#2010-12-09| 591.01
#2010-12-10| 596.09
#2010-12-13| 596.90
#2010-12-14| 598.27
#2010-12-15| 594.79
#2010-12-16| 602.49
#2010-12-17| 602.97
#2010-12-20| 603.90
#2010-12-21| 609.50
#2010-12-22| 613.33
#2010-12-23| 611.28
#2010-12-24| .
#2010-12-27| 612.13
#2010-12-28| 612.53
#2010-12-29| 615.95
#2010-12-30| 614.77
#2010-12-31| 613.53
#2011-01-03| 623.12
#2011-01-04| 610.04
#2011-01-05| 611.72
#2011-01-06| 613.52
#2011-01-07| 614.55
#2011-01-10| 615.72
#2011-01-11| 625.76
#2011-01-12| 634.69
#2011-01-13| 632.87
#2011-01-14| 641.12
#2011-01-17| .
#2011-01-18| 646.25
#2011-01-19| 635.51
#2011-01-20| 633.88
#2011-01-21| 636.99
#2011-01-24| 647.95
#2011-01-25| 643.03
#2011-01-26| 652.08
#2011-01-27| 651.78
#2011-01-28| 636.69
#2011-01-31| 646.01
#2011-02-01| 657.85
#2011-02-02| 652.84
#2011-02-03| 653.25
#2011-02-04| 657.32
#2011-02-07| 663.40
#2011-02-08| 669.42
#2011-02-09| 663.32
#2011-02-10| 667.06
#2011-02-11| 673.19
#2011-02-14| 673.59
#2011-02-15| 666.54
#2011-02-16| 676.46
#2011-02-17| 684.72
#2011-02-18| 683.25
#2011-02-21| .
#2011-02-22| 656.44
#2011-02-23| 643.06
#2011-02-24| 642.12
#2011-02-25| 653.57
#2011-02-28| 659.35
#2011-03-01| 644.68
#2011-03-02| 650.60
#2011-03-03| 664.43
#2011-03-04| 659.06
#2011-03-07| 649.46
#2011-03-08| 657.62
#2011-03-09| 658.30
#2011-03-10| 637.75
#2011-03-11| 651.88
#2011-03-14| 649.55
#2011-03-15| 644.95
#2011-03-16| 633.13
#2011-03-17| 641.38
#2011-03-18| 647.04
#2011-03-21| 663.58
#2011-03-22| 657.21
#2011-03-23| 658.26
#2011-03-24| 665.69
#2011-03-25| 667.27
#2011-03-28| 662.03
#2011-03-29| 665.24
#2011-03-30| 675.94
#2011-03-31| 675.98
#2011-04-01| 682.43
#2011-04-04| 681.56
#2011-04-05| 683.90
#2011-04-06| 683.14
#2011-04-07| 679.56
#2011-04-08| 671.56
#2011-04-11| 667.73
#2011-04-12| 655.39
#2011-04-13| 654.62
#2011-04-14| 655.51
#2011-04-15| 662.05
#2011-04-18| 648.26
#2011-04-19| 654.70
#2011-04-20| 663.27
#2011-04-21| 670.06
#2011-04-22| .
#2011-04-25| 668.53
#2011-04-26| 667.32
#2011-04-27| 666.14
#2011-04-28| 668.83
#2011-04-29| 676.12
#2011-05-02| 672.05
#2011-05-03| 666.28
#2011-05-04| 654.52
#2011-05-05| 648.38
#2011-05-06| 657.23
#2011-05-09| 661.27
#2011-05-10| 668.92
#2011-05-11| 663.19
#2011-05-12| 661.90
#2011-05-13| 654.16
#2011-05-16| 652.09
#2011-05-17| 646.92
#2011-05-18| 652.39
#2011-05-19| 657.05
#2011-05-20| 652.70
#2011-05-23| 641.90
#2011-05-24| 639.29
#2011-05-25| 645.15
#2011-05-26| 647.67
#2011-05-27| 654.98
#2011-05-30| .
#2011-05-31| 664.20
#2011-06-01| 647.07
#2011-06-02| 646.31
#2011-06-03| 637.15
#2011-06-06| 626.02
#2011-06-07| 626.83
#2011-06-08| 622.66
#2011-06-09| 623.82
#2011-06-10| 614.05
#2011-06-13| 613.22
#2011-06-14| 627.69
#2011-06-15| 613.66
#2011-06-16| 611.86
#2011-06-17| 613.87
#2011-06-20| 617.79
#2011-06-21| 627.89
#2011-06-22| 623.69
#2011-06-23| 624.47
#2011-06-24| 616.46
#2011-06-27| 618.39
#2011-06-28| 626.90
#2011-06-29| 627.67
#2011-06-30| 635.82
#2011-07-01| 642.99
#2011-07-04| .
#2011-07-05| 640.79
#2011-07-06| 639.96
#2011-07-07| 646.36
#2011-07-08| 640.72
#2011-07-11| 625.43
#2011-07-12| 622.16
#2011-07-13| 625.09
#2011-07-14| 616.43
#2011-07-15| 619.33
#2011-07-18| 610.84
#2011-07-19| 620.18
#2011-07-20| 619.62
#2011-07-21| 626.43
#2011-07-22| 624.64
#2011-07-25| 625.45
#2011-07-26| 615.85
#2011-07-27| 598.35
#2011-07-28| 589.03
#2011-07-29| 591.14
#2011-08-01| 585.45
#2011-08-02| 564.24
#2011-08-03| 568.25
#2011-08-04| 534.21
#2011-08-05| 533.36
#2011-08-08| 493.97
#2011-08-09| 516.07
#2011-08-10| 501.52
#2011-08-11| 525.88
#2011-08-12| 530.71
#2011-08-15| 543.49
#2011-08-16| 536.58
#2011-08-17| 534.13
#2011-08-18| 500.48
#2011-08-19| 491.08
#2011-08-22| 495.02
#2011-08-23| 514.33
#2011-08-24| 526.61
#2011-08-25| 516.56
#2011-08-26| 530.64
#2011-08-29| 548.48
#2011-08-30| 553.82
#2011-08-31| 555.58
#2011-09-01| 544.01
#2011-09-02| 524.47
#2011-09-05| .
#2011-09-06| 524.49
#2011-09-07| 544.67
#2011-09-08| 537.07
#2011-09-09| 518.57
#2011-09-12| 518.24
#2011-09-13| 527.12
#2011-09-14| 537.44
#2011-09-15| 544.09
#2011-09-16| 538.79
#2011-09-19| 527.96
#2011-09-20| 519.43
#2011-09-21| 498.32
#2011-09-22| 477.26
#2011-09-23| 486.11
#2011-09-26| 498.59
#2011-09-27| 505.93
#2011-09-28| 492.79
#2011-09-29| 497.11
#2011-09-30| 476.85
#2011-10-03| 461.66
#2011-10-04| 478.47
#2011-10-05| 496.28
#2011-10-06| 510.81
#2011-10-07| 500.73
#2011-10-10| 516.07
#2011-10-11| 519.51
#2011-10-12| 528.87
#2011-10-13| 527.14
#2011-10-14| 537.62
#2011-10-17| 521.40
#2011-10-18| 535.65
#2011-10-19| 529.40
#2011-10-20| 530.94
#2011-10-21| 546.97
#2011-10-24| 559.40
#2011-10-25| 550.12
#2011-10-26| 557.73
#2011-10-27| 584.24
#2011-10-28| 577.67
#2011-10-31| 560.47
#2011-11-01| 544.13
#2011-11-02| 557.97
#2011-11-03| 573.57
#2011-11-04| 562.14
#2011-11-07| 562.63
#2011-11-08| 570.93
#2011-11-09| 546.23
#2011-11-10| 552.81
#2011-11-11| 565.16
#2011-11-14| 559.37
#2011-11-15| 568.96
#2011-11-16| 565.45
#2011-11-17| 556.55
#2011-11-18| 555.23
#2011-11-21| 546.53
#2011-11-22| 545.57
#2011-11-23| 531.57
#2011-11-24| .
#2011-11-25| 529.98
#2011-11-28| 546.75
#2011-11-29| 550.65
#2011-11-30| 576.89
#2011-12-01| 573.31
#2011-12-02| 572.22
#2011-12-05| 577.30
#2011-12-06| 576.56
#2011-12-07| 575.17
#2011-12-08| 559.41
#2011-12-09| 568.76
#2011-12-12| 564.30
#2011-12-13| 554.90
#2011-12-14| 543.46
#2011-12-15| 547.66
#2011-12-16| 550.91
#2011-12-19| 542.57
#2011-12-20| 562.00
#2011-12-21| 565.41
#2011-12-22| 574.70
#2011-12-23| 579.28
#2011-12-26| .
#2011-12-27| 579.80
#2011-12-28| 569.94
#2011-12-29| 580.28
#2011-12-30| 581.63
#2012-01-02| .
#2012-01-03| 591.40
#2012-01-04| 593.24
#2012-01-05| 596.35
#2012-01-06| 595.54
#2012-01-09| 596.39
#2012-01-10| 605.37
#2012-01-11| 609.76
#2012-01-12| 617.99
#2012-01-13| 616.36
#2012-01-16| .
#2012-01-17| 618.34
#2012-01-18| 627.03
#2012-01-19| 633.67
#2012-01-20| 628.84
#2012-01-23| 625.43
#2012-01-24| 625.52
#2012-01-25| 634.56
#2012-01-26| 634.35
#2012-01-27| 634.18
#2012-01-30| 630.95
#2012-01-31| 631.02
#2012-02-01| 642.07
#2012-02-02| 640.85
#2012-02-03| 653.00
#2012-02-06| 651.51
#2012-02-07| 649.71
#2012-02-08| 651.75
#2012-02-09| 659.74
#2012-02-10| 649.09
#2012-02-13| 653.79
#2012-02-14| 649.48
#2012-02-15| 642.86
#2012-02-16| 650.77
#2012-02-17| 652.49
#2012-02-20| .
#2012-02-21| 651.20
#2012-02-22| 643.40
#2012-02-23| 658.05
#2012-02-24| 655.69
#2012-02-27| 657.32
#2012-02-28| 644.51
#2012-02-29| 637.88
#2012-03-01| 644.97
#2012-03-02| 639.53
#2012-03-05| 640.53
#2012-03-06| 623.17
#2012-03-07| 632.76
#2012-03-08| 644.60
#2012-03-09| 652.33
#2012-03-12| 652.11
#2012-03-13| 668.14
#2012-03-14| 664.28
#2012-03-15| 670.54
#2012-03-16| 667.56
#2012-03-19| 668.16
#2012-03-20| 659.82
#2012-03-21| 661.68
#2012-03-22| 655.19
#2012-03-23| 659.33
#2012-03-26| 672.29
#2012-03-27| 669.88
#2012-03-28| 659.96
#2012-03-29| 658.78
#2012-03-30| 657.91
#2012-04-02| 661.27
#2012-04-03| 659.54
#2012-04-04| 653.73
#2012-04-05| 652.57
#2012-04-06| .
#2012-04-09| 643.76
#2012-04-10| 627.81
#2012-04-11| 640.75
#2012-04-12| 652.01
#2012-04-13| 643.20
#2012-04-16| 644.84
#2012-04-17| 655.43
#2012-04-18| 646.79
#2012-04-19| 641.18
#2012-04-20| 648.25
#2012-04-23| 638.20
#2012-04-24| 642.75
#2012-04-25| 651.24
#2012-04-26| 654.84
#2012-04-27| 664.91
#2012-04-30| 658.51
#2012-05-01| 663.24
#2012-05-02| 666.33
#2012-05-03| 659.44
#2012-05-04| 649.09
#2012-05-07| 651.36
#2012-05-08| 649.51
#2012-05-09| 644.25
#2012-05-10| 644.40
#2012-05-11| 644.77
#2012-05-14| 632.25
#2012-05-15| 623.19
#2012-05-16| 615.09
#2012-05-17| 595.75
#2012-05-18| 592.55
#2012-05-21| 604.84
#2012-05-22| 604.67
#2012-05-23| 611.72
#2012-05-24| 617.39
#2012-05-25| 617.62
#2012-05-28| .
#2012-05-29| 630.23
#2012-05-30| 613.41
#2012-05-31| 614.78
#2012-06-01| 592.99
#2012-06-04| 586.47
#2012-06-05| 596.01
#2012-06-06| 612.63
#2012-06-07| 615.60
#2012-06-08| 621.74
#2012-06-11| 608.61
#2012-06-12| 616.66
#2012-06-13| 607.49
#2012-06-14| 613.66
#2012-06-15| 617.59
#2012-06-18| 625.69
#2012-06-19| 633.83
#2012-06-20| 627.57
#2012-06-21| 606.02
#2012-06-22| 607.56
#2012-06-25| 596.29
#2012-06-26| 604.92
#2012-06-27| 613.67
#2012-06-28| 621.71
#2012-06-29| 638.51
#2012-07-02| 644.30
#2012-07-03| 650.67
#2012-07-04| .
#2012-07-05| 651.75
#2012-07-06| 645.85
#2012-07-09| 641.55
#2012-07-10| 631.44
#2012-07-11| 628.83
#2012-07-12| 631.14
#2012-07-13| 641.86
#2012-07-16| 636.23
#2012-07-17| 642.51
#2012-07-18| 649.89
#2012-07-19| 652.51
#2012-07-20| 644.27
#2012-07-23| 637.46
#2012-07-24| 629.57
#2012-07-25| 621.03
#2012-07-26| 630.56
#2012-07-27| 646.46
#2012-07-30| 649.45
#2012-07-31| 640.48
#2012-08-01| 635.04
#2012-08-02| 635.25
#2012-08-03| 650.92
#2012-08-06| 650.81
#2012-08-07| 659.87
#2012-08-08| 662.81
#2012-08-09| 665.89
#2012-08-10| 664.63
#2012-08-13| 662.74
#2012-08-14| 661.92
#2012-08-15| 663.41
#2012-08-16| 673.90
#2012-08-17| 677.31
#2012-08-20| 672.72
#2012-08-21| 669.72
#2012-08-22| 669.15
#2012-08-23| 667.97
#2012-08-24| 674.05
#2012-08-27| 670.74
#2012-08-28| 670.96
#2012-08-29| 671.80
#2012-08-30| 662.68
#2012-08-31| 668.74
#2012-09-03| .
#2012-09-04| 670.40
#2012-09-05| 668.66
#2012-09-06| 685.58
#2012-09-07| 690.41
#2012-09-10| 693.04
#2012-09-11| 696.34
#2012-09-12| 704.33
#2012-09-13| 714.84
#2012-09-14| 728.15
#2012-09-17| 718.76
#2012-09-18| 716.24
#2012-09-19| 723.60
#2012-09-20| 721.44
#2012-09-21| 726.09
#2012-09-24| 722.95
#2012-09-25| 707.04
#2012-09-26| 698.55
#2012-09-27| 707.71
#2012-09-28| 702.13
#2012-10-01| 701.75
#2012-10-02| 704.08
#2012-10-03| 709.72
#2012-10-04| 716.69
#2012-10-05| 720.29
#2012-10-08| 711.26
#2012-10-09| 695.35
#2012-10-10| 693.00
#2012-10-11| 694.49
#2012-10-12| 693.42
#2012-10-15| 701.57
#2012-10-16| 711.75
#2012-10-17| 717.77
#2012-10-18| 719.49
#2012-10-19| 706.11
#2012-10-22| 703.26
#2012-10-23| 695.18
#2012-10-24| 701.52
#2012-10-25| 688.98
#2012-10-26| 685.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 699.17
#2012-11-01| 715.04
#2012-11-02| 702.26
#2012-11-05| 711.94
#2012-11-06| 718.82
#2012-11-07| 707.79
#2012-11-08| 693.68
#2012-11-09| 692.01
#2012-11-12| 698.43
#2012-11-13| 701.49
#2012-11-14| 688.92
#2012-11-15| 685.00
#2012-11-16| 691.13
#2012-11-19| 708.60
#2012-11-20| 715.96
#2012-11-21| 719.78
#2012-11-22| .
#2012-11-23| 728.16
#2012-11-26| 726.98
#2012-11-27| 723.44
#2012-11-28| 723.51
#2012-11-29| 728.34
#2012-11-30| 730.69
#2012-12-03| 725.45
#2012-12-04| 727.30
#2012-12-05| 720.28
#2012-12-06| 723.37
#2012-12-07| 725.22
#2012-12-10| 733.68
#2012-12-11| 737.89
#2012-12-12| 737.89
#2012-12-13| 736.05
#2012-12-14| 735.97
#2012-12-17| 748.04
#2012-12-18| 755.55
#2012-12-19| 751.27
#2012-12-20| 759.54
#2012-12-21| 749.95
#2012-12-24| 751.39
#2012-12-25| 751.39
#2012-12-26| 746.69
#2012-12-27| 746.12
#2012-12-28| 737.19
#2012-12-31| 752.71
#2013-01-01| 752.71
#2013-01-02| 774.79
#2013-01-03| 770.83
#2013-01-04| 778.29
#2013-01-07| 776.62
#2013-01-08| 779.18
#2013-01-09| 786.91
#2013-01-10| 793.38
#2013-01-11| 790.73
#2013-01-14| 787.12
#2013-01-15| 791.52
#2013-01-16| 788.62
#2013-01-17| 798.31
#2013-01-18| 804.08
#2013-01-21| 804.79
#2013-01-22| 811.20
#2013-01-23| 810.62
#2013-01-24| 815.61
#2013-01-25| 823.78
#2013-01-28| 820.14
#2013-01-29| 825.44
#2013-01-30| 814.39
#2013-01-31| 815.24
#2013-02-01| 821.97
#2013-02-04| 814.12
#2013-02-05| 819.85
#2013-02-06| 822.22
#2013-02-07| 818.56
#2013-02-08| 819.44
#2013-02-11| 818.21
#2013-02-12| 828.47
#2013-02-13| 835.05
#2013-02-14| 832.71
#2013-02-15| 836.19
#2013-02-18| 835.97
#2013-02-19| 838.10
#2013-02-20| 812.59
#2013-02-21| 804.07
#2013-02-22| 813.12
#2013-02-25| 788.05
#2013-02-26| 795.57
#2013-02-27| 809.47
#2013-02-28| 809.04
#2013-03-01| 806.11
#2013-03-04| 811.07
#2013-03-05| 824.64
#2013-03-06| 826.80
#2013-03-07| 831.17
#2013-03-08| 836.94
#2013-03-11| 838.34
#2013-03-12| 834.18
#2013-03-13| 840.76
#2013-03-14| 847.55
#2013-03-15| 845.32
#2013-03-18| 843.95
#2013-03-19| 841.72
#2013-03-20| 853.88
#2013-03-21| 840.00
#2013-03-22| 841.22
#2013-03-25| 834.98
#2013-03-26| 840.39
#2013-03-27| 838.15
#2013-03-28| 844.89
#2013-03-29| 844.89
#2013-04-01| 829.95
#2013-04-02| 818.94
#2013-04-03| 799.25
#2013-04-04| 802.87
#2013-04-05| 808.30
#2013-04-08| 816.91
#2013-04-09| 817.05
#2013-04-10| 824.24
#2013-04-11| 827.96
#2013-04-12| 818.56
#2013-04-15| 777.07
#2013-04-16| 797.35
#2013-04-17| 781.96
#2013-04-18| 779.29
#2013-04-19| 790.04
#2013-04-22| 796.90
#2013-04-23| 804.05
#2013-04-24| 814.51
#2013-04-25| 819.94
#2013-04-26| 816.18
#2013-04-29| 819.33
#2013-04-30| 819.66
#2013-05-01| 807.19
#2013-05-02| 826.24
#2013-05-03| 847.34
#2013-05-06| 851.11
#2013-05-07| 856.10
#2013-05-08| 861.32
#2013-05-09| 856.97
#2013-05-10| 862.13
#2013-05-13| 858.02
#2013-05-14| 877.42
#2013-05-15| 885.50
#2013-05-16| 880.26
#2013-05-17| 895.65
#2013-05-20| 899.67
#2013-05-21| 899.17
#2013-05-22| 886.51
#2013-05-23| 885.77
#2013-05-24| 882.62
#2013-05-27| 883.03
#2013-05-28| 892.86
#2013-05-29| 881.56
#2013-05-30| 888.72
#2013-05-31| 880.31
#2013-06-03| 873.48
#2013-06-04| 858.11
#2013-06-05| 844.16
#2013-06-06| 853.65
#2013-06-07| 864.84
#2013-06-10| 865.99
#2013-06-11| 850.37
#2013-06-12| 842.43
#2013-06-13| 861.57
#2013-06-14| 859.37
#2013-06-17| 869.33
#2013-06-18| 877.81
#2013-06-19| 864.81
#2013-06-20| 834.67
#2013-06-21| 823.79
#2013-06-24| 810.96
#2013-06-25| 822.88
#2013-06-26| 826.97
#2013-06-27| 840.51
#2013-06-28| 828.27
#2013-07-01| 837.20
#2013-07-02| 831.62
#2013-07-03| 831.10
#2013-07-04| 831.50
#2013-07-05| 836.67
#2013-07-08| 833.68
#2013-07-09| 850.14
#2013-07-10| 853.04
#2013-07-11| 872.60
#2013-07-12| 875.45
#2013-07-15| 872.64
#2013-07-16| 865.14
#2013-07-17| 867.77
#2013-07-18| 865.77
#2013-07-19| 874.06
#2013-07-22| 875.88
#2013-07-23| 875.71
#2013-07-24| 867.72
#2013-07-25| 863.21
#2013-07-26| 859.12
#2013-07-29| 849.42
#2013-07-30| 853.43
#2013-07-31| 857.11
#2013-08-01| 878.57
#2013-08-02| 883.44
#2013-08-05| 878.85
#2013-08-06| 859.90
#2013-08-07| 850.63
#2013-08-08| 860.41
#2013-08-09| 859.54
#2013-08-12| 859.58
#2013-08-13| 852.80
#2013-08-14| 849.04
#2013-08-15| 840.40
#2013-08-16| 842.89
#2013-08-19| 831.08
#2013-08-20| 842.68
#2013-08-21| 839.30
#2013-08-22| 850.41
#2013-08-23| 845.51
#2013-08-26| 845.19
#2013-08-27| 826.91
#2013-08-28| 828.88
#2013-08-29| 833.71
#2013-08-30| 825.83
#2013-09-02| 825.85
#2013-09-03| 827.04
#2013-09-04| 832.01
#2013-09-05| 838.04
#2013-09-06| 838.73
#2013-09-09| 857.00
#2013-09-10| 867.54
#2013-09-11| 870.37
#2013-09-12| 868.38
#2013-09-13| 868.38
#2013-09-16| 876.88
#2013-09-17| 880.24
#2013-09-18| 900.32
#2013-09-19| 902.22
#2013-09-20| 894.52
#2013-09-23| 886.88
#2013-09-24| 891.04
#2013-09-25| 890.64
#2013-09-26| 895.03
#2013-09-27| 888.92
#2013-09-30| 892.94
#2013-10-01| 906.66
#2013-10-02| 907.14
#2013-10-03| 897.54
#2013-10-04| 903.01
#2013-10-07| 891.73
#2013-10-08| 871.25
#2013-10-09| 868.92
#2013-10-10| 889.77
#2013-10-11| 900.17
#2013-10-14| 902.31
#2013-10-15| 890.41
#2013-10-16| 893.13
#2013-10-17| 906.50
#2013-10-18| 916.69
#2013-10-21| 918.17
#2013-10-22| 932.09
#2013-10-23| 922.32
#2013-10-24| 935.19
#2013-10-25| 941.16
#2013-10-28| 939.03
#2013-10-29| 943.54
#2013-10-30| 935.61
#2013-10-31| 930.30
#2013-11-01| 930.68
#2013-11-04| 944.94
#2013-11-05| 937.31
#2013-11-06| 939.06
#2013-11-07| 924.42
#2013-11-08| 937.35
#2013-11-11| 936.98
#2013-11-12| 934.55
#2013-11-13| 945.44
#2013-11-14| 953.73
#2013-11-15| 956.94
#2013-11-18| 947.66
#2013-11-19| 940.21
#2013-11-20| 937.07
#2013-11-21| 948.64
#2013-11-22| 948.04
#2013-11-25| 944.78
#2013-11-26| 950.79
#2013-11-27| 951.12
#2013-11-28| 951.30
#2013-11-29| 948.75
#2013-12-02| 943.50
#2013-12-03| 934.44
#2013-12-04| 930.73
#2013-12-05| 926.54
#2013-12-06| 938.95
#2013-12-09| 941.51
#2013-12-10| 939.16
#2013-12-11| 922.00
#2013-12-12| 920.69
#2013-12-13| 924.90
#2013-12-16| 930.44
#2013-12-17| 927.49
#2013-12-18| 948.55
#2013-12-19| 944.86
#2013-12-20| 954.38
#2013-12-23| 962.28
#2013-12-24| 966.48
#2013-12-25| 966.48
#2013-12-26| 969.01
#2013-12-27| 968.98
#2013-12-30| 972.59
#2013-12-31| 978.52
#2014-01-01| 978.52
#2014-01-02| 968.08
#2014-01-03| 972.47
#2014-01-06| 964.49
#2014-01-07| 975.12
#2014-01-08| 979.46
#2014-01-09| 988.90
#2014-01-10|1000.00
#2014-01-13| 988.08
#2014-01-14|1000.53
#2014-01-15|1007.11
#2014-01-16|1003.17
#2014-01-17| 998.30
#2014-01-20| 998.85
#2014-01-21|1006.22
#2014-01-22|1010.87
#2014-01-23|1001.62
#2014-01-24| 968.03
#2014-01-27| 961.52
#2014-01-28| 973.62
#2014-01-29| 964.96
#2014-01-30| 959.78
#2014-01-31| 958.81
#2014-02-03| 927.82
#2014-02-04| 940.47
#2014-02-05| 936.76
#2014-02-06| 959.96
#2014-02-07| 973.01
#2014-02-10| 969.00
#2014-02-11| 977.15
#2014-02-12| 995.95
#2014-02-13| 999.92
#2014-02-14|1007.50
#2014-02-17|1007.53
#2014-02-18|1011.58
#2014-02-19|1005.81
#2014-02-20|1013.90
#2014-02-21|1009.23
#2014-02-24|1009.73
#2014-02-25|1011.46
#2014-02-26|1027.92
#2014-02-27|1033.67
#2014-02-28|1030.80
#2014-03-03|1021.57
#2014-03-04|1037.78
#2014-03-05|1035.84
#2014-03-06|1040.57
#2014-03-07|1044.48
#2014-03-10|1035.38
#2014-03-11|1027.41
#2014-03-12|1023.97
#2014-03-13|1008.36
#2014-03-14|1012.01
#2014-03-17|1022.00
#2014-03-18|1035.16
#2014-03-19|1027.72
#2014-03-20|1022.45
#2014-03-21|1019.49
#2014-03-24|1011.08
#2014-03-25|1017.15
#2014-03-26|1000.95
#2014-03-27| 998.10
#2014-03-28|1009.39
#2014-03-31|1020.95
#2014-04-01|1027.13
#2014-04-02|1032.79
#2014-04-03|1031.00
#2014-04-04|1022.00
#2014-04-07| 995.78
#2014-04-08| 999.97
#2014-04-09|1015.58
#2014-04-10| 996.90
#2014-04-11| 983.96
#2014-04-14| 988.47
#2014-04-15| 991.81
#2014-04-16|1005.28
#2014-04-17|1013.33
#2014-04-18|1013.21
#2014-04-21|1015.89
#2014-04-22|1024.58
#2014-04-23|1017.25
#2014-04-24|1014.22
#2014-04-25| 994.66
#2014-04-28| 985.38
#2014-04-29| 987.03
#2014-04-30| 991.73
#2014-05-01| 990.88
#2014-05-02| 997.69
#2014-05-05| 988.39
#2014-05-06| 976.74
#2014-05-07| 979.36
#2014-05-08| 972.56
#2014-05-09| 972.02
#2014-05-12| 990.11
#2014-05-13| 984.44
#2014-05-14| 974.25
#2014-05-15| 963.38
#2014-05-16| 967.44
#2014-05-19| 973.53
#2014-05-20| 963.67
#2014-05-21| 969.34
#2014-05-22| 974.06
#2014-05-23| 985.02
#2014-05-26| 985.04
#2014-05-27| 993.00
#2014-05-28| 990.39
#2014-05-29| 990.91
#2014-05-30| 989.35
#2014-06-02| 989.51
#2014-06-03| 988.07
#2014-06-04| 990.87
#2014-06-05|1004.20
#2014-06-06|1017.01
#2014-06-09|1021.54
#2014-06-10|1021.31
#2014-06-11|1010.66
#2014-06-12|1001.25
#2014-06-13|1001.69
#2014-06-16| 998.86
#2014-06-17| 996.60
#2014-06-18|1001.82
#2014-06-19|1004.27
#2014-06-20|1002.60
#2014-06-23|1000.92
#2014-06-24| 992.80
#2014-06-25| 994.88
#2014-06-26| 992.44
#2014-06-27|1000.64
#2014-06-30|1001.82
#2014-07-01|1002.35
#2014-07-02| 996.14
#2014-07-03|1003.54
#2014-07-04|1003.69
#2014-07-07| 991.04
#2014-07-08| 985.42
#2014-07-09| 986.97
#2014-07-10| 976.34
#2014-07-11| 977.14
#2014-07-14| 981.80
#2014-07-15| 978.47
#2014-07-16| 979.93
#2014-07-17| 972.61
#2014-07-18| 982.96
#2014-07-21| 980.61
#2014-07-22| 992.10
#2014-07-23| 995.80
#2014-07-24| 988.15
#2014-07-25| 979.95
#2014-07-28| 970.30
#2014-07-29| 966.04
#2014-07-30| 964.56
#2014-07-31| 942.62
#2014-08-01| 945.09
#2014-08-04| 951.84
#2014-08-05| 946.01
#2014-08-06| 947.60
#2014-08-07| 941.99
#2014-08-08| 954.78
#2014-08-11| 961.19
#2014-08-12| 955.65
#2014-08-13| 961.79
#2014-08-14| 967.15
#2014-08-15| 965.02
#2014-08-18| 979.53
#2014-08-19| 984.39
#2014-08-20| 988.30
#2014-08-21| 992.90
#2014-08-22| 990.96
#2014-08-25| 994.87
#2014-08-26| 999.90
#2014-08-27| 999.38
#2014-08-28| 998.34
#2014-08-29| 997.57
#2014-09-01| 997.48
#2014-09-02| 997.14
#2014-09-03| 994.25
#2014-09-04| 994.14
#2014-09-05| 996.94
#2014-09-08| 996.07
#2014-09-09| 987.44
#2014-09-10| 985.31
#2014-09-11| 988.79
#2014-09-12| 979.23
#2014-09-15| 973.97
#2014-09-16| 978.51
#2014-09-17| 981.19
#2014-09-18| 983.33
#2014-09-19| 977.48
#2014-09-22| 965.28
#2014-09-23| 961.82
#2014-09-24| 966.29
#2014-09-25| 952.29
#2014-09-26| 957.11
#2014-09-29| 953.01
#2014-09-30| 946.22
#2014-10-01| 931.68
#2014-10-02| 932.13
#2014-10-03| 934.01
#2014-10-06| 929.70
#2014-10-07| 915.18
#2014-10-08| 927.29
#2014-10-09| 904.22
#2014-10-10| 884.28
#2014-10-13| 862.11
#2014-10-14| 862.98
#2014-10-15| 868.50
#2014-10-16| 878.02
#2014-10-17| 896.23
#2014-10-20| 906.62
#2014-10-21| 930.89
#2014-10-22| 918.34
#2014-10-23| 934.68
#2014-10-24| 943.35
#2014-10-27| 933.35
#2014-10-28| 939.52
#2014-10-29| 931.06
#2014-10-30| 935.22
#2014-10-31| 948.00
#2014-11-03| 945.58
#2014-11-04| 930.12
#2014-11-05| 941.70
#2014-11-06| 949.09
#2014-11-07| 957.54
#2014-11-10| 955.71
#2014-11-11| 956.76
#2014-11-12| 959.56
#2014-11-13| 952.38
#2014-11-14| 954.99
#2014-11-17| 950.19
#2014-11-18| 962.02
#2014-11-19| 961.31
#2014-11-20| 976.26
#2014-11-21| 985.38
#2014-11-24| 983.42
#2014-11-25| 979.63
#2014-11-26| 970.32
#2014-11-27| 969.94
#2014-11-28| 945.98
#2014-12-01| 924.45
#2014-12-02| 935.28
#2014-12-03| 949.16
#2014-12-04| 947.03
#2014-12-05| 945.09
#2014-12-08| 927.40
#2014-12-09| 935.96
#2014-12-10| 907.02
#2014-12-11| 913.34
#2014-12-12| 891.79
#2014-12-15| 884.74
#2014-12-16| 884.13
#2014-12-17| 910.11
#2014-12-18| 928.18
#2014-12-19| 936.94
#2014-12-22| 935.23
#2014-12-23| 942.61
#2014-12-24| 943.03
#2014-12-25| 943.03
#2014-12-26| 945.90
#2014-12-29| 952.79
#2014-12-30| 948.38
#2014-12-31| 942.49
#2015-01-01| 942.49
#2015-01-02| 942.30
#2015-01-05| 920.05
#2015-01-06| 912.97
#2015-01-07| 921.86
#2015-01-08| 950.44
#2015-01-09| 943.22
#2015-01-12| 934.34
#2015-01-13| 924.96
#2015-01-14| 919.04
#2015-01-15| 904.43
#2015-01-16| 920.55
#2015-01-19| 921.14
#2015-01-20| 915.40
#2015-01-21| 925.58
#2015-01-22| 932.68
#2015-01-23| 931.47
#2015-01-26| 943.66
#2015-01-27| 938.00
#2015-01-28| 923.16
#2015-01-29| 931.61
#2015-01-30| 918.73
#2015-02-02| 938.71
#2015-02-03| 956.41
#2015-02-04| 945.49
#2015-02-05| 951.22
#2015-02-06| 955.52
#2015-02-09| 956.66
#2015-02-10| 972.24
#2015-02-11| 972.63
#2015-02-12| 985.91
#2015-02-13| 995.64
#2015-02-16| 995.55
#2015-02-17|1000.56
#2015-02-18|1006.58
#2015-02-19|1005.81
#2015-02-20|1007.20
#2015-02-23|1003.24
#2015-02-24|1007.67
#2015-02-25|1010.14
#2015-02-26|1003.22
#2015-02-27| 998.77
#2015-03-02|1010.82
#2015-03-03|1003.86
#2015-03-04|1002.23
#2015-03-05|1004.63
#2015-03-06| 991.96
#2015-03-09| 995.20
#2015-03-10| 982.70
#2015-03-11| 988.54
#2015-03-12|1003.27
#2015-03-13| 990.30
#2015-03-16| 995.62
#2015-03-17| 990.71
#2015-03-18|1000.70
#2015-03-19| 992.60
#2015-03-20|1006.01
#2015-03-23|1006.04
#2015-03-24|1007.07
#2015-03-25| 994.74
#2015-03-26| 996.38
#2015-03-27| 997.97
#2015-03-30|1013.68
#2015-03-31|1008.98
#2015-04-01|1001.55
#2015-04-02|1004.39
#2015-04-03|1004.65
#2015-04-06|1015.00
#2015-04-07|1008.15
#2015-04-08|1011.49
#2015-04-09|1013.80
#2015-04-10|1017.68
#2015-04-13|1013.48
#2015-04-14|1017.51
#2015-04-15|1031.55
#2015-04-16|1018.72
#2015-04-17|1009.20
#2015-04-20|1012.47
#2015-04-21|1011.97
#2015-04-22|1011.96
#2015-04-23|1015.02
#2015-04-24|1015.89
#2015-04-27|1013.64
#2015-04-28|1011.87
#2015-04-29|1010.34
#2015-04-30|1000.11
#2015-05-01|1012.47
#2015-05-04|1012.99
#2015-05-05| 999.87
#2015-05-06|1001.63
#2015-05-07|1011.99
#2015-05-08|1025.74
#2015-05-11|1027.10
#2015-05-12|1020.11
#2015-05-13|1032.75
#2015-05-14|1044.25
#2015-05-15|1045.22
#2015-05-18|1049.76
#2015-05-19|1051.06
#2015-05-20|1046.91
#2015-05-21|1050.84
#2015-05-22|1042.54
#2015-05-25|1042.62
#2015-05-26|1034.79
#2015-05-27|1041.93
#2015-05-28|1040.58
#2015-05-29|1033.91
#2015-06-01|1037.14
#2015-06-02|1042.21
#2015-06-03|1042.37
#2015-06-04|1027.62
#2015-06-05|1031.25
#2015-06-08|1019.18
#2015-06-09|1019.58
#2015-06-10|1032.55
#2015-06-11|1033.91
#2015-06-12|1027.16
#2015-06-15|1018.68
#2015-06-16|1020.02
#2015-06-17|1019.85
#2015-06-18|1030.55
#2015-06-19|1030.52
#2015-06-22|1039.15
#2015-06-23|1037.19
#2015-06-24|1023.58
#2015-06-25|1018.63
#2015-06-26|1020.88
#2015-06-29| 994.87
#2015-06-30| 995.03
#2015-07-01|1004.59
#2015-07-02|1000.88
#2015-07-03|1001.46
#2015-07-06| 995.31
#2015-07-07|1001.73
#2015-07-08| 982.22
#2015-07-09| 983.22
#2015-07-10| 999.25
#2015-07-13|1009.64
#2015-07-14|1014.86
#2015-07-15|1002.32
#2015-07-16| 995.48
#2015-07-17| 995.94
#2015-07-20|1003.62
#2015-07-21|1000.10
#2015-07-22|1007.30
#2015-07-23|1004.58
#2015-07-24| 994.80
#2015-07-27| 981.64
#2015-07-28|1006.26
#2015-07-29|1026.41
#2015-07-30|1029.60
#2015-07-31|1026.10
#2015-08-03|1022.16
#2015-08-04|1032.32
#2015-08-05|1029.67
#2015-08-06|1019.12
#2015-08-07|1019.41
#2015-08-10|1039.78
#2015-08-11|1034.14
#2015-08-12|1039.35
#2015-08-13|1037.03
#2015-08-14|1047.08
#2015-08-17|1053.29
#2015-08-18|1056.49
#2015-08-19|1044.51
#2015-08-20|1011.50
#2015-08-21| 985.72
#2015-08-24| 945.45
#2015-08-25| 929.87
#2015-08-26| 951.11
#2015-08-27| 980.44
#2015-08-28| 985.39
#2015-08-31| 986.12
#2015-09-01| 960.74
#2015-09-02| 980.95
#2015-09-03| 990.36
#2015-09-04| 977.12
#2015-09-07| 977.02
#2015-09-08|1002.65
#2015-09-09| 995.40
#2015-09-10| 994.07
#2015-09-11| 999.36
#2015-09-14| 994.87
#2015-09-15|1002.12
#2015-09-16|1010.18
#2015-09-17|1009.23
#2015-09-18| 988.63
#2015-09-21| 992.56
#2015-09-22| 968.93
#2015-09-23| 951.83
#2015-09-24| 942.06
#2015-09-25| 943.23
#2015-09-28| 910.73
#2015-09-29| 898.74
#2015-09-30| 919.97
#2015-10-01| 933.11
#2015-10-02| 950.82
#2015-10-05| 971.60
#2015-10-06| 964.15
#2015-10-07| 979.70
#2015-10-08| 999.85
#2015-10-09| 998.84
#2015-10-12| 994.65
#2015-10-13| 979.85
#2015-10-14| 969.92
#2015-10-15| 975.29
#2015-10-16| 963.84
#2015-10-19| 964.83
#2015-10-20| 966.34
#2015-10-21| 960.68
#2015-10-22| 985.02
#2015-10-23| 988.26
#2015-10-26| 983.23
#2015-10-27| 966.83
#2015-10-28| 999.09
#2015-10-29|1001.49
#2015-10-30|1018.37
#2015-11-02|1030.11
#2015-11-03|1019.39
#2015-11-04|1025.35
#2015-11-05|1036.33
#2015-11-06|1027.34
#2015-11-09|1020.69
#2015-11-10|1023.97
#2015-11-11|1031.56
#2015-11-12|1008.04
#2015-11-13|1007.65
#2015-11-16|1027.79
#2015-11-17|1026.99
#2015-11-18|1048.40
#2015-11-19|1051.50
#2015-11-20|1051.24
#2015-11-23|1053.71
#2015-11-24|1056.99
#2015-11-25|1056.14
#2015-11-26|1056.05
#2015-11-27|1059.42
#2015-11-30|1054.82
#2015-12-01|1065.13
#2015-12-02|1054.85
#2015-12-03|1035.26
#2015-12-04|1045.42
#2015-12-07|1031.82
#2015-12-08|1027.09
#2015-12-09|1011.32
#2015-12-10|1014.79
#2015-12-11|1001.64
#2015-12-14|1001.26
#2015-12-15|1010.17
#2015-12-16|1025.46
#2015-12-17|1001.84
#2015-12-18| 987.99
#2015-12-21| 995.26
#2015-12-22|1004.09
#2015-12-23|1022.18
#2015-12-24|1021.08
#2015-12-25|1021.08
#2015-12-28|1016.60
#2015-12-29|1020.19
#2015-12-30|1011.80
#2015-12-31|1002.06
#2016-01-01|1002.06
#2016-01-04| 992.68
#2016-01-05| 987.15
#2016-01-06| 967.03
#2016-01-07| 938.59
#2016-01-08| 925.72
#2016-01-11| 915.39
#2016-01-12| 924.97
#2016-01-13| 896.39
#2016-01-14| 904.80
#2016-01-15| 893.03
#2016-01-18| 892.90
#2016-01-19| 881.93
#2016-01-20| 878.75
#2016-01-21| 881.09
#2016-01-22| 904.78
#2016-01-25| 882.37
#2016-01-26| 901.84
#2016-01-27| 898.23
#2016-01-28| 896.98
#2016-01-29| 934.46
#2016-02-01| 927.32
#2016-02-02| 908.10
#2016-02-03| 915.45
#2016-02-04| 932.72
#2016-02-05| 916.67
#2016-02-08| 883.91
#2016-02-09| 901.87
#2016-02-10| 906.70
#2016-02-11| 889.93
#2016-02-12| 913.86
#2016-02-15| 914.03
#2016-02-16| 931.52
#2016-02-17| 951.83
#2016-02-18| 943.48
#2016-02-19| 942.96
#2016-02-22| 959.33
#2016-02-23| 952.68
#2016-02-24| 967.62
#2016-02-25| 980.57
#2016-02-26| 991.30
#2016-02-29| 982.87
#2016-03-01|1012.32
#2016-03-02|1012.63
#2016-03-03|1018.42
#2016-03-04|1023.36
#2016-03-07|1031.49
#2016-03-08|1019.66
#2016-03-09|1021.95
#2016-03-10|1024.21
#2016-03-11|1041.45
#2016-03-14|1039.26
#2016-03-15|1036.70
#2016-03-16|1050.96
#2016-03-17|1067.76
#2016-03-18|1072.46
#2016-03-21|1072.57
#2016-03-22|1081.57
#2016-03-23|1072.65
#2016-03-24|1071.56
#2016-03-25|1071.56
#2016-03-28|1076.84
#2016-03-29|1086.90
#2016-03-30|1086.57
#2016-03-31|1088.52
#2016-04-01|1096.97
#2016-04-04|1086.94
#2016-04-05|1083.29
#2016-04-06|1103.64
#2016-04-07|1093.97
#2016-04-08|1106.18
#2016-04-11|1101.11
#2016-04-12|1110.21
#2016-04-13|1123.59
#2016-04-14|1117.43
#2016-04-15|1121.91
#2016-04-18|1127.32
#2016-04-19|1129.98
#2016-04-20|1134.83
#2016-04-21|1131.90
#2016-04-22|1139.72
#2016-04-25|1132.94
#2016-04-26|1139.43
#2016-04-27|1142.85
#2016-04-28|1120.77
#2016-04-29|1115.26
#2016-05-02|1125.36
#2016-05-03|1120.39
#2016-05-04|1113.76
#2016-05-05|1124.05
#2016-05-06|1134.35
#2016-05-09|1138.24
#2016-05-10|1157.75
#2016-05-11|1149.06
#2016-05-12|1152.36
#2016-05-13|1140.46
#2016-05-16|1153.43
#2016-05-17|1144.29
#2016-05-18|1141.27
#2016-05-19|1133.06
#2016-05-20|1145.44
#2016-05-23|1147.56
#2016-05-24|1162.76
#2016-05-25|1170.92
#2016-05-26|1167.48
#2016-05-27|1171.80
#2016-05-30|1171.78
#2016-05-31|1171.41
#2016-06-01|1171.30
#2016-06-02|1167.41
#2016-06-03|1165.87
#2016-06-06|1170.60
#2016-06-07|1177.68
#2016-06-08|1186.41
#2016-06-09|1180.26
#2016-06-10|1160.50
#2016-06-13|1148.42
#2016-06-14|1143.52
#2016-06-15|1142.61
#2016-06-16|1144.57
#2016-06-17|1145.75
#2016-06-20|1159.88
#2016-06-21|1159.57
#2016-06-22|1158.60
#2016-06-23|1176.22
#2016-06-24|1143.83
#2016-06-27|1107.68
#2016-06-28|1129.74
#2016-06-29|1147.60
#2016-06-30|1169.45
#2016-07-01|1170.82
#2016-07-04|1171.23
#2016-07-05|1163.90
#2016-07-06|1183.38
#2016-07-07|1186.49
#2016-07-08|1207.80
#2016-07-11|1216.62
#2016-07-12|1225.71
#2016-07-13|1225.62
#2016-07-14|1225.88
#2016-07-15|1226.87
#2016-07-18|1229.79
#2016-07-19|1228.23
#2016-07-20|1238.95
#2016-07-21|1217.17
#2016-07-22|1220.32
#2016-07-25|1220.53
#2016-07-26|1231.49
#2016-07-27|1232.39
#2016-07-28|1245.70
#2016-07-29|1236.23
#2016-08-01|1221.52
#2016-08-02|1220.35
#2016-08-03|1226.29
#2016-08-04|1222.46
#2016-08-05|1230.75
#2016-08-08|1229.93
#2016-08-09|1227.96
#2016-08-10|1231.54
#2016-08-11|1232.81
#2016-08-12|1225.73
#2016-08-15|1233.50
#2016-08-16|1218.37
#2016-08-17|1211.77
#2016-08-18|1218.56
#2016-08-19|1213.51
#2016-08-22|1219.80
#2016-08-23|1228.67
#2016-08-24|1221.50
#2016-08-25|1217.31
#2016-08-26|1211.94
#2016-08-29|1219.14
#2016-08-30|1215.52
#2016-08-31|1202.42
#2016-09-01|1201.69
#2016-09-02|1209.06
#2016-09-05|1209.42
#2016-09-06|1200.02
#2016-09-07|1199.85
#2016-09-08|1194.83
#2016-09-09|1150.43
#2016-09-12|1166.52
#2016-09-13|1148.88
#2016-09-14|1145.08
#2016-09-15|1156.02
#2016-09-16|1139.84
#2016-09-19|1147.38
#2016-09-20|1139.98
#2016-09-21|1159.00
#2016-09-22|1177.18
#2016-09-23|1174.12
#2016-09-26|1174.41
#2016-09-27|1181.58
#2016-09-28|1190.68
#2016-09-29|1177.11
#2016-09-30|1178.74
#2016-10-03|1169.68
#2016-10-04|1159.81
#2016-10-05|1162.61
#2016-10-06|1176.62
#2016-10-07|1148.80
#2016-10-10|1158.25
#2016-10-11|1137.66
#2016-10-12|1145.18
#2016-10-13|1144.86
#2016-10-14|1146.68
#2016-10-17|1151.52
#2016-10-18|1153.47
#2016-10-19|1147.26
#2016-10-20|1145.93
#2016-10-21|1149.47
#2016-10-24|1157.11
#2016-10-25|1111.64
#2016-10-26|1117.10
#2016-10-27|1112.20
#2016-10-28|1120.95
#2016-10-31|1128.08
#2016-11-01|1119.83
#2016-11-02|1106.30
#2016-11-03|1108.52
#2016-11-04|1109.05
#2016-11-07|1126.44
#2016-11-08|1137.54
#2016-11-09|1196.98
#2016-11-10|1226.94
#2016-11-11|1217.99
#2016-11-14|1238.41
#2016-11-15|1249.67
#2016-11-16|1230.18
#2016-11-17|1236.24
#2016-11-18|1229.87
#2016-11-21|1241.30
#2016-11-22|1247.41
#2016-11-23|1258.39
#2016-11-24|1258.58
#2016-11-25|1268.65
#2016-11-28|1244.89
#2016-11-29|1247.66
#2016-11-30|1242.65
#2016-12-01|1240.10
#2016-12-02|1240.48
#2016-12-05|1250.28
#2016-12-06|1258.84
#2016-12-07|1277.84
#2016-12-08|1283.86
#2016-12-09|1288.90
#2016-12-12|1276.11
#2016-12-13|1272.28
#2016-12-14|1261.00
#2016-12-15|1251.36
#2016-12-16|1254.07
#2016-12-19|1254.66
#2016-12-20|1253.11
#2016-12-21|1257.07
#2016-12-22|1247.68
#2016-12-23|1250.85
#2016-12-26|1250.85
#2016-12-27|1258.76
#2016-12-28|1241.14
#2016-12-29|1241.02
#2016-12-30|1230.71
#2017-01-02|1230.71
#2017-01-03|1244.05
#2017-01-04|1263.09
#2017-01-05|1257.58
#2017-01-06|1247.87
#2017-01-09|1222.37
#2017-01-10|1231.66
#2017-01-11|1239.39
#2017-01-12|1235.06
#2017-01-13|1246.23
#2017-01-16|1246.28
#2017-01-17|1233.62
#2017-01-18|1241.06
#2017-01-19|1236.57
#2017-01-20|1245.43
#2017-01-23|1244.10
#2017-01-24|1273.57
#2017-01-25|1298.36
#2017-01-26|1308.38
#2017-01-27|1297.51
#2017-01-30|1286.08
#2017-01-31|1277.76
#2017-02-01|1279.13
#2017-02-02|1268.75
#2017-02-03|1281.77
#2017-02-06|1277.39
#2017-02-07|1271.22
#2017-02-08|1268.78
#2017-02-09|1278.41
#2017-02-10|1290.58
#2017-02-13|1294.88
#2017-02-14|1291.76
#2017-02-15|1295.75
#2017-02-16|1297.53
#2017-02-17|1287.68
#2017-02-20|1287.75
#2017-02-21|1303.17
#2017-02-22|1296.32
#2017-02-23|1276.90
#2017-02-24|1278.04
#2017-02-27|1293.63
#2017-02-28|1278.62
#2017-03-01|1304.56
#2017-03-02|1290.94
#2017-03-03|1288.43
#2017-03-06|1277.19
#2017-03-07|1268.36
#2017-03-08|1271.25
#2017-03-09|1261.67
#2017-03-10|1277.03
#2017-03-13|1279.93
#2017-03-14|1268.42
#2017-03-15|1285.55
#2017-03-16|1281.53
#2017-03-17|1280.44
#2017-03-20|1273.53
#2017-03-21|1252.61
#2017-03-22|1262.75
#2017-03-23|1264.66
#2017-03-24|1251.95
#2017-03-27|1250.22
#2017-03-28|1261.88
#2017-03-29|1268.75
#2017-03-30|1268.99
#2017-03-31|1275.10
#2017-04-03|1263.16
#2017-04-04|1253.92
#2017-04-05|1247.51
#2017-04-06|1258.29
#2017-04-07|1263.20
#2017-04-10|1265.02
#2017-04-11|1268.65
#2017-04-12|1247.37
#2017-04-13|1235.30
#2017-04-14|1235.30
#2017-04-17|1250.45
#2017-04-18|1248.02
#2017-04-19|1249.86
#2017-04-20|1269.21
#2017-04-21|1273.51
#2017-04-24|1287.84
#2017-04-25|1299.23
#2017-04-26|1300.11
#2017-04-27|1304.93
#2017-04-28|1292.12
#2017-05-01|1293.26
#2017-05-02|1309.54
#2017-05-03|1304.05
#2017-05-04|1306.78
#2017-05-05|1310.96
#2017-05-08|1304.57
#2017-05-09|1307.50
#2017-05-10|1307.40
#2017-05-11|1299.11
#2017-05-12|1278.78
#2017-05-15|1290.77
#2017-05-16|1284.30
#2017-05-17|1258.21
#2017-05-18|1264.69
#2017-05-19|1273.73
#2017-05-22|1276.92
#2017-05-23|1277.32
#2017-05-24|1273.68
#2017-05-25|1275.57
#2017-05-26|1271.75
#2017-05-29|1272.32
#2017-05-30|1268.92
#2017-05-31|1266.96
#2017-06-01|1287.22
#2017-06-02|1294.38
#2017-06-05|1286.99
#2017-06-06|1278.95
#2017-06-07|1280.56
#2017-06-08|1293.82
#2017-06-09|1313.05
#2017-06-12|1312.42
#2017-06-13|1327.32
#2017-06-14|1320.90
#2017-06-15|1311.16
#2017-06-16|1311.67
#2017-06-19|1328.35
#2017-06-20|1320.09
#2017-06-21|1309.26
#2017-06-22|1311.38
#2017-06-23|1320.28
#2017-06-26|1328.38
#2017-06-27|1320.18
#2017-06-28|1332.34
#2017-06-29|1317.92
#2017-06-30|1323.59
#2017-07-03|1328.71
#2017-07-04|1329.84
#2017-07-05|1333.43
#2017-07-06|1321.49
#2017-07-07|1329.62
#2017-07-10|1324.80
#2017-07-11|1322.40
#2017-07-12|1330.78
#2017-07-13|1332.82
#2017-07-14|1334.11
#2017-07-17|1334.73
#2017-07-18|1323.04
#2017-07-19|1337.10
#2017-07-20|1322.57
#2017-07-21|1321.71
#2017-07-24|1316.54
#2017-07-25|1322.46
#2017-07-26|1315.61
#2017-07-27|1316.70
#2017-07-28|1310.63
#2017-07-31|1303.86
#2017-08-01|1294.59
#2017-08-02|1298.91
#2017-08-03|1288.07
#2017-08-04|1290.57
#2017-08-07|1286.47
#2017-08-08|1280.16
#2017-08-09|1277.47
#2017-08-10|1249.22
#2017-08-11|1249.84
#2017-08-14|1262.66
#2017-08-15|1253.79
#2017-08-16|1251.60
#2017-08-17|1232.70
#2017-08-18|1229.44
#2017-08-21|1226.45
#2017-08-22|1247.39
#2017-08-23|1242.03
#2017-08-24|1238.75
#2017-08-25|1241.23
#2017-08-28|1250.21
#2017-08-29|1250.82
#2017-08-30|1274.25
#2017-08-31|1284.00
#2017-09-01|1291.02
#2017-09-04|1290.84
#2017-09-05|1282.56
#2017-09-06|1288.31
#2017-09-07|1288.08
#2017-09-08|1306.21
#2017-09-11|1299.12
#2017-09-12|1314.97
#2017-09-13|1303.49
#2017-09-14|1298.80
#2017-09-15|1292.95
#2017-09-18|1297.12
#2017-09-19|1293.94
#2017-09-20|1311.26
#2017-09-21|1313.41
#2017-09-22|1316.83
#2017-09-25|1319.14
#2017-09-26|1322.64
#2017-09-27|1333.04
#2017-09-28|1341.59
#2017-09-29|1343.37
#2017-10-02|1349.53
#2017-10-03|1360.09
#2017-10-04|1362.85
#2017-10-05|1368.92
#2017-10-06|1370.51
#2017-10-09|1366.42
#2017-10-10|1361.97
#2017-10-11|1360.43
#2017-10-12|1365.03
#2017-10-13|1361.61
#2017-10-16|1365.14
#2017-10-17|1359.76
#2017-10-18|1359.37
#2017-10-19|1368.18
#2017-10-20|1381.51
#2017-10-23|1379.77
#2017-10-24|1390.81
#2017-10-25|1372.26
#2017-10-26|1394.02
#2017-10-27|1393.35
#2017-10-30|1391.21
#2017-10-31|1393.30
#2017-11-01|1389.78
#2017-11-02|1381.90
#2017-11-03|1391.92
#2017-11-06|1396.36
#2017-11-07|1389.83
#2017-11-08|1392.69
#2017-11-09|1378.44
#2017-11-10|1379.63
#2017-11-13|1383.00
#2017-11-14|1377.57
#2017-11-15|1362.98
#2017-11-16|1380.57
#2017-11-17|1380.84
#2017-11-20|1388.58
#2017-11-21|1402.63
#2017-11-22|1400.44
#2017-11-23|1400.41
#2017-11-24|1399.13
#2017-11-27|1392.34
#2017-11-28|1418.11
#2017-11-29|1428.57
#2017-11-30|1445.23
#2017-12-01|1428.96
#2017-12-04|1456.01
#2017-12-05|1443.43
#2017-12-06|1430.44
#2017-12-07|1446.00
#2017-12-08|1462.24
#2017-12-11|1450.90
#2017-12-12|1443.71
#2017-12-13|1440.05
#2017-12-14|1418.54
#2017-12-15|1428.89
#2017-12-18|1447.38
#2017-12-19|1440.81
#2017-12-20|1451.40
#2017-12-21|1464.11
#2017-12-22|1461.99
#2017-12-25|1461.99
#2017-12-26|1471.61
#2017-12-27|1473.67
#2017-12-28|1478.68
#2017-12-29|1474.39
#2018-01-01|1474.39
#2018-01-02|1487.30
#2018-01-03|1500.22
#2018-01-04|1501.02
#2018-01-05|1515.21
#2018-01-08|1521.24
#2018-01-09|1508.79
#2018-01-10|1494.67
#2018-01-11|1520.42
#2018-01-12|1530.47
#2018-01-15|1531.19
#2018-01-16|1514.73
#2018-01-17|1526.22
#2018-01-18|1532.02
#2018-01-19|1539.38
#2018-01-22|1535.99
#2018-01-23|1537.89
#2018-01-24|1543.62
#2018-01-25|1547.55
#2018-01-26|1554.63
#2018-01-29|1538.82
#2018-01-30|1531.35
#2018-01-31|1517.09
#2018-02-01|1503.52
#2018-02-02|1459.79
#2018-02-05|1405.60
#2018-02-06|1427.55
#2018-02-07|1434.50
#2018-02-08|1381.02
#2018-02-09|1401.55
#2018-02-12|1421.74
#2018-02-13|1426.39
#2018-02-14|1436.48
#2018-02-15|1445.75
#2018-02-16|1438.70
#2018-02-19|1438.53
#2018-02-20|1424.99
#2018-02-21|1413.79
#2018-02-22|1424.99
#2018-02-23|1432.92
#2018-02-26|1438.24
#2018-02-27|1412.78
#2018-02-28|1396.44
#2018-03-01|1379.22
#2018-03-02|1381.52
#2018-03-05|1391.53
#2018-03-06|1409.16
#2018-03-07|1414.16
#2018-03-08|1412.45
#2018-03-09|1444.23
#2018-03-12|1440.69
#2018-03-13|1438.55
#2018-03-14|1424.69
#2018-03-15|1419.79
#2018-03-16|1422.97
#2018-03-19|1407.59
#2018-03-20|1409.09
#2018-03-21|1419.43
#2018-03-22|1383.83
#2018-03-23|1367.26
#2018-03-26|1402.87
#2018-03-27|1384.36
#2018-03-28|1375.56
#2018-03-29|1400.97
#2018-03-30|1400.97
#2018-04-02|1367.95
#2018-04-03|1391.95
#2018-04-04|1408.65
#2018-04-05|1419.60
#2018-04-06|1386.72
#2018-04-09|1382.19
#2018-04-10|1401.62
#2018-04-11|1394.81
#2018-04-12|1398.82
#2018-04-13|1387.80
#2018-04-16|1402.30
#2018-04-17|1424.26
#2018-04-18|1429.11
#2018-04-19|1405.94
#2018-04-20|1391.95
#2018-04-23|1394.72
#2018-04-24|1350.16
#2018-04-25|1348.13
#2018-04-26|1346.73
#2018-04-27|1353.13
#2018-04-30|1333.93
#2018-05-01|1344.18
#2018-05-02|1338.22
#2018-05-03|1340.15
#2018-05-04|1341.90
#2018-05-07|1343.65
#2018-05-08|1361.69
#2018-05-09|1363.80
#2018-05-10|1366.51
#2018-05-11|1372.38
#2018-05-14|1369.73
#2018-05-15|1366.80
#2018-05-16|1374.57
#2018-05-17|1373.34
#2018-05-18|1387.71
#2018-05-21|1394.51
#2018-05-22|1371.90
#2018-05-23|1379.38
#2018-05-24|1380.73
#2018-05-25|1384.87
#2018-05-28|1384.77
#2018-05-29|1380.97
#2018-05-30|1391.64
#2018-05-31|1375.48
#2018-06-01|1388.31
#2018-06-04|1395.08
#2018-06-05|1402.26
#2018-06-06|1413.01
#2018-06-07|1417.33
#2018-06-08|1427.63
#2018-06-11|1424.41
#2018-06-12|1435.04
#2018-06-13|1420.71
#2018-06-14|1423.86
#2018-06-15|1422.96
#2018-06-18|1421.18
#2018-06-19|1413.19
#2018-06-20|1418.65
#2018-06-21|1396.22
#2018-06-22|1400.45
#2018-06-25|1383.70
#2018-06-26|1388.87
#2018-06-27|1378.34
#2018-06-28|1377.06
#2018-06-29|1387.81
#2018-07-02|1386.05
#2018-07-03|1391.79
#2018-07-04|1391.97
#2018-07-05|1403.66
#2018-07-06|1413.18
#2018-07-09|1422.10
#2018-07-10|1423.33
#2018-07-11|1405.82
#2018-07-12|1407.31
#2018-07-13|1416.78
#2018-07-16|1403.60
#2018-07-17|1416.80
#2018-07-18|1421.73
#2018-07-19|1432.21
#2018-07-20|1421.91
#2018-07-23|1410.56
#2018-07-24|1415.88
#2018-07-25|1406.70
#2018-07-26|1407.19
#2018-07-27|1412.37
#2018-07-30|1403.87
#2018-07-31|1409.11
#2018-08-01|1397.58
#2018-08-02|1399.77
#2018-08-03|1408.17
#2018-08-06|1418.82
#2018-08-07|1418.72
#2018-08-08|1407.49
#2018-08-09|1405.54
#2018-08-10|1391.97
#2018-08-13|1376.41
#2018-08-14|1389.04
#2018-08-15|1385.58
#2018-08-16|1392.56
#2018-08-17|1401.15
#2018-08-20|1404.51
#2018-08-21|1416.02
#2018-08-22|1407.60
#2018-08-23|1401.05
#2018-08-24|1408.28
#2018-08-27|1422.59
#2018-08-28|1416.22
#2018-08-29|1422.48
#2018-08-30|1412.33
#2018-08-31|1404.82
#2018-09-03|1404.68
#2018-09-04|1400.26
#2018-09-05|1407.24
#2018-09-06|1406.17
#2018-09-07|1407.28
#2018-09-10|1410.79
#2018-09-11|1418.80
#2018-09-12|1422.84
#2018-09-13|1421.43
#2018-09-14|1423.24
#2018-09-17|1420.80
#2018-09-18|1427.02
#2018-09-19|1429.80
#2018-09-20|1434.00
#2018-09-21|1426.19
#2018-09-24|1412.83
#2018-09-25|1399.49
#2018-09-26|1388.23
#2018-09-27|1384.23
#2018-09-28|1375.23
#2018-10-01|1375.57
#2018-10-02|1375.01
#2018-10-03|1363.90
#2018-10-04|1352.25
#2018-10-05|1341.75
#2018-10-08|1344.68
#2018-10-09|1312.89
#2018-10-10|1276.45
#2018-10-11|1237.69
#2018-10-12|1234.58
#2018-10-15|1234.52
#2018-10-16|1262.74
#2018-10-17|1241.07
#2018-10-18|1221.76
#2018-10-19|1208.46
#2018-10-22|1210.20
#2018-10-23|1209.79
#2018-10-24|1173.84
#2018-10-25|1174.34
#2018-10-26|1150.32
#2018-10-29|1133.18
#2018-10-30|1194.16
#2018-10-31|1210.02
#2018-11-01|1245.59
#2018-11-02|1251.97
#2018-11-05|1255.45
#2018-11-06|1271.38
#2018-11-07|1293.30
#2018-11-08|1281.91
#2018-11-09|1263.92
#2018-11-12|1243.26
#2018-11-13|1255.42
#2018-11-14|1253.76
#2018-11-15|1268.31
#2018-11-16|1267.25
#2018-11-19|1249.77
#2018-11-20|1226.90
#2018-11-21|1238.22
#2018-11-22|1238.34
#2018-11-23|1238.37
#2018-11-26|1253.91
#2018-11-27|1241.78
#2018-11-28|1271.86
#2018-11-29|1265.30
#2018-11-30|1270.48
#2018-12-03|1276.85
#2018-12-04|1219.05
#2018-12-05|1218.73
#2018-12-06|1213.15
#2018-12-07|1188.10
#2018-12-10|1179.27
#2018-12-11|1166.90
#2018-12-12|1176.48
#2018-12-13|1160.40
#2018-12-14|1153.29
#2018-12-17|1135.20
#2018-12-18|1143.65
#2018-12-19|1128.50
#2018-12-20|1115.26
#2018-12-21|1097.75
#2018-12-24|1074.78
#2018-12-25|1074.78
#2018-12-26|1126.43
#2018-12-27|1137.43
#2018-12-28|1131.88
#2018-12-31|1144.03
#2019-01-01|1144.03
#2019-01-02|1145.04
#2019-01-03|1126.65
#2019-01-04|1170.17
#2019-01-07|1186.98
#2019-01-08|1196.20
#2019-01-09|1206.53
#2019-01-10|1214.40
#2019-01-11|1208.19
#2019-01-14|1207.28
#2019-01-15|1187.33
#2019-01-16|1185.20
#2019-01-17|1204.07
#2019-01-18|1228.25
#2019-01-21|1228.55
#2019-01-22|1207.92
#2019-01-23|1195.76
#2019-01-24|1204.44
#2019-01-25|1215.75
#2019-01-28|1212.56
#2019-01-29|1220.29
#2019-01-30|1222.81
#2019-01-31|1243.54
#2019-02-01|1246.48
#2019-02-04|1255.47
#2019-02-05|1260.77
#2019-02-06|1252.72
#2019-02-07|1247.92
#2019-02-08|1252.92
#2019-02-11|1262.01
#2019-02-12|1293.35
#2019-02-13|1294.08
#2019-02-14|1296.58
#2019-02-15|1310.76
#2019-02-18|1310.86
#2019-02-19|1315.99
#2019-02-20|1323.22
#2019-02-21|1325.14
#2019-02-22|1330.87
#2019-02-25|1329.54
#2019-02-26|1324.74
#2019-02-27|1327.99
#2019-02-28|1312.86
#2019-03-01|1332.87
#2019-03-04|1336.11
#2019-03-05|1321.47
#2019-03-06|1312.96
#2019-03-07|1299.31
#2019-03-08|1300.71
#2019-03-11|1318.52
#2019-03-12|1311.04
#2019-03-13|1307.45
#2019-03-14|1306.91
#2019-03-15|1315.32
#2019-03-18|1323.08
#2019-03-19|1319.80
#2019-03-20|1310.85
#2019-03-21|1326.66
#2019-03-22|1291.42
#2019-03-25|1299.19
#2019-03-26|1299.53
#2019-03-27|1304.31
#2019-03-28|1319.25
#2019-03-29|1326.91
#2019-04-01|1347.51
#2019-04-02|1351.98
#2019-04-03|1358.63
#2019-04-04|1369.15
#2019-04-05|1383.99
#2019-04-08|1383.33
#2019-04-09|1368.02
#2019-04-10|1371.01
#2019-04-11|1379.90
#2019-04-12|1390.73
#2019-04-15|1393.39
#2019-04-16|1401.04
#2019-04-17|1391.33
#2019-04-18|1404.80
#2019-04-19|1404.80
#2019-04-22|1403.34
#2019-04-23|1418.49
#2019-04-24|1415.99
#2019-04-25|1393.10
#2019-04-26|1404.89
#2019-04-29|1404.59
#2019-04-30|1408.19
#2019-05-01|1390.58
#2019-05-02|1386.45
#2019-05-03|1397.45
#2019-05-06|1390.34
#2019-05-07|1375.51
#2019-05-08|1367.70
#2019-05-09|1364.55
#2019-05-10|1367.14
#2019-05-13|1333.12
#2019-05-14|1344.28
#2019-05-15|1344.08
#2019-05-16|1348.16
#2019-05-17|1338.56
#2019-05-20|1327.48
#2019-05-21|1351.01
#2019-05-22|1337.88
#2019-05-23|1322.28
#2019-05-24|1328.27
#2019-05-27|1328.68
#2019-05-28|1313.94
#2019-05-29|1305.44
#2019-05-30|1311.14
#2019-05-31|1291.52
#2019-06-03|1315.90
#2019-06-04|1356.84
#2019-06-05|1374.32
#2019-06-06|1392.16
#2019-06-07|1401.43
#2019-06-10|1405.91
#2019-06-11|1391.90
#2019-06-12|1392.26
#2019-06-13|1407.18
#2019-06-14|1399.15
#2019-06-17|1392.20
#2019-06-18|1395.15
#2019-06-19|1392.89
#2019-06-20|1412.21
#2019-06-21|1408.37
#2019-06-24|1406.36
#2019-06-25|1403.39
#2019-06-26|1402.02
#2019-06-27|1414.69
#2019-06-28|1431.83
#2019-07-01|1438.83
#2019-07-02|1433.42
#2019-07-03|1450.70
#2019-07-04|1451.12
#2019-07-05|1445.61
#2019-07-08|1430.19
#2019-07-09|1425.44
#2019-07-10|1413.68
#2019-07-11|1416.98
#2019-07-12|1432.28
#2019-07-15|1434.76
#2019-07-16|1440.93
#2019-07-17|1418.86
#2019-07-18|1411.22
#2019-07-19|1404.56
#2019-07-22|1391.01
#2019-07-23|1428.25
#2019-07-24|1450.62
#2019-07-25|1455.57
#2019-07-26|1459.46
#2019-07-29|1446.24
#2019-07-30|1483.32
#2019-07-31|1471.40
#2019-08-01|1443.53
#2019-08-02|1434.09
#2019-08-05|1410.18
#2019-08-06|1422.64
#2019-08-07|1431.62
#2019-08-08|1457.25
#2019-08-09|1447.30
#2019-08-12|1430.64
#2019-08-13|1449.57
#2019-08-14|1417.48
#2019-08-15|1426.30
#2019-08-16|1452.48
#2019-08-19|1459.77
#2019-08-20|1451.96
#2019-08-21|1466.72
#2019-08-22|1462.31
#2019-08-23|1427.92
#2019-08-26|1432.30
#2019-08-27|1428.15
#2019-08-28|1443.67
#2019-08-29|1464.55
#2019-08-30|1472.34
#2019-09-02|1472.31
#2019-09-03|1465.88
#2019-09-04|1483.74
#2019-09-05|1491.01
#2019-09-06|1495.47
#2019-09-09|1489.38
#2019-09-10|1497.59
#2019-09-11|1515.31
#2019-09-12|1524.34
#2019-09-13|1533.32
#2019-09-16|1519.25
#2019-09-17|1527.70
#2019-09-18|1532.29
#2019-09-19|1537.30
#2019-09-20|1530.45
#2019-09-23|1525.09
#2019-09-24|1517.83
#2019-09-25|1529.82
#2019-09-26|1536.73
#2019-09-27|1528.37
#2019-09-30|1542.49
#2019-10-01|1517.36
#2019-10-02|1487.17
#2019-10-03|1493.92
#2019-10-04|1513.27
#2019-10-07|1510.04
#2019-10-08|1498.75
#2019-10-09|1518.01
#2019-10-10|1528.08
#2019-10-11|1534.01
#2019-10-14|1534.30
#2019-10-15|1550.97
#2019-10-16|1554.53
#2019-10-17|1563.70
#2019-10-18|1566.04
#2019-10-21|1564.03
#2019-10-22|1575.82
#2019-10-23|1565.18
#2019-10-24|1576.02
#2019-10-25|1583.61
#2019-10-28|1589.90
#2019-10-29|1583.08
#2019-10-30|1597.25
#2019-10-31|1574.37
#2019-11-01|1596.83
#2019-11-04|1593.73
#2019-11-05|1588.01
#2019-11-06|1590.88
#2019-11-07|1581.69
#2019-11-08|1587.33
#2019-11-11|1588.96
#2019-11-12|1597.42
#2019-11-13|1599.89
#2019-11-14|1611.46
#2019-11-15|1608.27
#2019-11-18|1601.07
#2019-11-19|1598.85
#2019-11-20|1591.84
#2019-11-21|1577.11
#2019-11-22|1580.91
#2019-11-25|1593.06
#2019-11-26|1612.26
#2019-11-27|1617.25
#2019-11-28|1617.25
#2019-11-29|1602.78
#2019-12-02|1582.56
#2019-12-03|1579.46
#2019-12-04|1573.80
#2019-12-05|1583.74
#2019-12-06|1592.65
#2019-12-09|1580.71
#2019-12-10|1572.23
#2019-12-11|1584.94
#2019-12-12|1600.39
#2019-12-13|1590.82
#2019-12-16|1598.61
#2019-12-17|1604.23
#2019-12-18|1594.83
#2019-12-19|1593.49
#2019-12-20|1604.92
#2019-12-23|1605.13
#2019-12-24|1606.09
#2019-12-25|1606.09
#2019-12-26|1613.35
#2019-12-27|1609.85
#2019-12-30|1605.65
#2019-12-31|1612.15
#2020-01-01|1612.15
#2020-01-02|1603.48
#2020-01-03|1594.03
#2020-01-06|1593.46
#2020-01-07|1586.79
#2020-01-08|1596.76
#2020-01-09|1596.01
#2020-01-10|1595.35
#2020-01-13|1602.99
#2020-01-14|1594.40
#2020-01-15|1607.71
#2020-01-16|1618.16
#2020-01-17|1627.77
#2020-01-20|1627.77
#2020-01-21|1629.65
#2020-01-22|1629.28
#2020-01-23|1635.79
#2020-01-24|1620.73
#2020-01-27|1594.89
#2020-01-28|1615.23
#2020-01-29|1604.50
#2020-01-30|1593.94
#2020-01-31|1563.80
#2020-02-03|1590.93
#2020-02-04|1611.32
#2020-02-05|1628.92
#2020-02-06|1618.31
#2020-02-07|1599.35
#2020-02-10|1611.31
#2020-02-11|1607.13
#2020-02-12|1617.39
#2020-02-13|1618.98
#2020-02-14|1623.15
#2020-02-17|1623.15
#2020-02-18|1597.57
#2020-02-19|1609.56
#2020-02-20|1615.85
#2020-02-21|1601.49
#2020-02-24|1570.46
#2020-02-25|1520.43
#2020-02-26|1502.84
#2020-02-27|1458.37
#2020-02-28|1433.48
#2020-03-02|1493.95
#2020-03-03|1494.59
#2020-03-04|1575.72
#2020-03-05|1525.80
#2020-03-06|1491.10
#2020-03-09|1392.55
#2020-03-10|1434.80
#2020-03-11|1358.95
#2020-03-12|1237.27
#2020-03-13|1302.59
#2020-03-16|1117.91
#2020-03-17|1141.16
#2020-03-18|1050.97
#2020-03-19|1123.90
#2020-03-20|1045.16
#2020-03-23|1003.28
#2020-03-24|1112.20
#2020-03-25|1158.28
#2020-03-26|1227.41
#2020-03-27|1181.37
#2020-03-30|1216.29
#2020-03-31|1210.92
#2020-04-01|1149.93
#2020-04-02|1164.02
#2020-04-03|1115.36
#2020-04-06|1197.62
#2020-04-07|1220.31
#2020-04-08|1279.68
#2020-04-09|1309.92
#2020-04-10|1309.92
#2020-04-13|1273.72
#2020-04-14|1303.84
#2020-04-15|1261.32
#2020-04-16|1244.29
#2020-04-17|1307.99
#2020-04-20|1262.38
#2020-04-21|1226.95
#2020-04-22|1244.90
#2020-04-23|1248.07
#2020-04-24|1262.65
#2020-04-27|1295.88
#2020-04-28|1317.35
#2020-04-29|1366.97
#2020-04-30|1336.24
#2020-05-01|1302.31
#2020-05-04|1308.91
#2020-05-05|1318.87
#2020-05-06|1294.38
#2020-05-07|1303.20
#2020-05-08|1334.30
#2020-05-11|1319.87
#2020-05-12|1288.80
#2020-05-13|1253.62
#2020-05-14|1273.07
#2020-05-15|1298.22
#2020-05-18|1358.58
#2020-05-19|1333.67
#2020-05-20|1354.55
#2020-05-21|1363.32
#2020-05-22|1370.85
#2020-05-25|1370.96
#2020-05-26|1419.97
#2020-05-27|1454.68
#2020-05-28|1442.93
#2020-05-29|1436.44
#2020-06-01|1436.30
#2020-06-02|1469.18
#2020-06-03|1494.39
#2020-06-04|1483.20
#2020-06-05|1533.01
#2020-06-08|1526.83
#2020-06-09|1501.58
#2020-06-10|1477.73
#2020-06-11|1385.78
#2020-06-12|1400.10
#2020-06-15|1437.01
#2020-06-16|1481.83
#2020-06-17|1474.42
#2020-06-18|1470.03
#2020-06-19|1469.43
#2020-06-22|1473.96
#2020-06-23|1471.24
#2020-06-24|1434.05
#2020-06-25|1446.68
#2020-06-26|1427.24
#2020-06-29|1457.80
#2020-06-30|1479.24
#2020-07-01|1466.35
#2020-07-02|1486.70
#2020-07-03|1486.78
#2020-07-06|1505.46
#2020-07-07|1489.62
#2020-07-08|1483.08
#2020-07-09|1461.62
#2020-07-10|1469.98
#2020-07-13|1461.70
#2020-07-14|1494.51
#2020-07-15|1531.80
#2020-07-16|1540.35
#2020-07-17|1556.45
#2020-07-20|1553.45
#2020-07-21|1566.01
#2020-07-22|1585.39
#2020-07-23|1586.99
#2020-07-24|1584.92
#2020-07-27|1608.27
#2020-07-28|1579.94
#2020-07-29|1616.68
#2020-07-30|1603.09
#2020-07-31|1599.50
#2020-08-03|1614.64
#2020-08-04|1634.06
#2020-08-05|1651.28
#2020-08-06|1654.24
#2020-08-07|1675.60
#2020-08-10|1676.60
#2020-08-11|1681.51
#2020-08-12|1702.07
#2020-08-13|1696.65
#2020-08-14|1693.17
#2020-08-17|1704.34
#2020-08-18|1699.51
#2020-08-19|1691.41
#2020-08-20|1685.39
#2020-08-21|1696.69
#2020-08-24|1705.33
#2020-08-25|1701.41
#2020-08-26|1705.67
#2020-08-27|1699.45
#2020-08-28|1706.77
#2020-08-31|1692.84
#2020-09-01|1725.88
#2020-09-02|1747.20
#2020-09-03|1690.24
#2020-09-04|1691.67
#2020-09-07|1691.71
#2020-09-08|1660.11
#2020-09-09|1696.07
#2020-09-10|1693.24
#2020-09-11|1707.19
#2020-09-14|1738.72
#2020-09-15|1740.41
#2020-09-16|1751.96
#2020-09-17|1747.36
#2020-09-18|1719.96
#2020-09-21|1666.83
#2020-09-22|1695.15
#2020-09-23|1656.70
#2020-09-24|1674.75
#2020-09-25|1687.41
#2020-09-28|1728.24
#2020-09-29|1722.82
#2020-09-30|1730.14
#2020-10-01|1737.69
#2020-10-02|1760.38
#2020-10-05|1802.89
#2020-10-06|1788.97
#2020-10-07|1826.38
#2020-10-08|1852.93
#2020-10-09|1855.72
#2020-10-12|1877.84
#2020-10-13|1846.97
#2020-10-14|1850.76
#2020-10-15|1855.68
#2020-10-16|1858.04
#2020-10-19|1825.73
#2020-10-20|1838.55
#2020-10-21|1831.39
#2020-10-22|1843.44
#2020-10-23|1856.87
#2020-10-26|1806.86
#2020-10-27|1794.11
#2020-10-28|1769.83
#2020-10-29|1812.53
#2020-10-30|1803.05
#2020-11-02|1867.06
#2020-11-03|1907.48
#2020-11-04|1863.84
#2020-11-05|1907.46
#2020-11-06|1917.16
#2020-11-09|1898.54
#2020-11-10|1909.91
#2020-11-11|1911.69
#2020-11-12|1900.47
#2020-11-13|1937.95
#2020-11-16|1993.08
#2020-11-17|1979.59
#2020-11-18|1959.98
#2020-11-19|1968.63
#2020-11-20|1945.64
#2020-11-23|1968.55
#2020-11-24|1993.66
#2020-11-25|1967.86
#2020-11-26|1967.72
#2020-11-27|1959.24
#2020-11-30|1953.44
#2020-12-01|1962.59
#2020-12-02|1932.60
#2020-12-03|1946.56
#2020-12-04|1963.72
#2020-12-07|1961.13
#2020-12-08|1961.49
#2020-12-09|1969.51
#2020-12-10|1949.26
#2020-12-11|1949.16
#2020-12-14|1923.39
#2020-12-15|1959.89
#2020-12-16|1947.54
#2020-12-17|1978.66
#2020-12-18|1989.96
#2020-12-21|1990.33
#2020-12-22|1989.84
#2020-12-23|1993.03
#2020-12-24|1999.76
#2020-12-25|1999.76
#2020-12-28|1994.37
#2020-12-29|1974.59
#2020-12-30|1997.51
#2020-12-31|2005.25
#2021-01-01|2005.25
#2021-01-04|1969.85
#2021-01-05|1991.25
#2021-01-06|2094.74
#2021-01-07|2131.16
#2021-01-08|2115.48
#2021-01-11|2127.37
#2021-01-12|2149.12
#2021-01-13|2125.79
#2021-01-14|2129.00
#2021-01-15|2114.13
#2021-01-18|2113.39
#2021-01-19|2138.51
#2021-01-20|2163.43
#2021-01-21|2148.38
#2021-01-22|2147.52
#2021-01-25|2128.23
#2021-01-26|2068.12
#2021-01-27|2004.93
#2021-01-28|2036.69
#2021-01-29|2012.99
#2021-02-01|2047.85
#2021-02-02|2065.91
#2021-02-03|2060.09
#2021-02-04|2083.63
#2021-02-05|2100.89
#2021-02-08|2132.64
#2021-02-09|2113.23
#2021-02-10|2116.38
#2021-02-11|2136.46
#2021-02-12|2153.27
#2021-02-15|2153.58
#2021-02-16|2139.10
#2021-02-17|2134.13
#2021-02-18|2115.97
#2021-02-19|2161.68
#2021-02-22|2145.39
#2021-02-23|2146.05
#2021-02-24|2186.35
#2021-02-25|2135.36
#2021-02-26|2133.50
#2021-03-01|2187.92
#2021-03-02|2165.66
#2021-03-03|2152.04
#2021-03-04|2104.24
#2021-03-05|2160.76
#2021-03-08|2185.68
#2021-03-09|2188.56
#2021-03-10|2241.51
#2021-03-11|2252.77
#2021-03-12|2266.15
#2021-03-15|2295.81
#2021-03-16|2266.26
#2021-03-17|2278.57
#2021-03-18|2277.33
#2021-03-19|2255.67
#2021-03-22|2242.82
#2021-03-23|2189.44
#2021-03-24|2200.54
#2021-03-25|2245.47
#2021-03-26|2303.73
#2021-03-29|2286.26
#2021-03-30|2308.85
#2021-03-31|2301.42
#2021-04-01|2317.87
#2021-04-02|2317.87
#2021-04-05|2354.43
#2021-04-06|2365.62
#2021-04-07|2344.11
#2021-04-08|2351.88
#2021-04-09|2389.46
#2021-04-12|2404.61
#2021-04-13|2393.07
#2021-04-14|2390.06
#2021-04-15|2411.60
#2021-04-16|2437.93
#2021-04-19|2433.50
#2021-04-20|2388.02
#2021-04-21|2417.59
#2021-04-22|2419.02
#2021-04-23|2454.68
#2021-04-26|2455.30
#2021-04-27|2471.13
#2021-04-28|2451.84
#2021-04-29|2472.03
#2021-04-30|2438.09
#2021-05-03|2460.02
#2021-05-04|2484.14
#2021-05-05|2499.81
#2021-05-06|2517.95
#2021-05-07|2551.35
#2021-05-10|2565.52
#2021-05-11|2525.67
#2021-05-12|2432.67
#2021-05-13|2492.12
#2021-05-14|2518.95
#2021-05-17|2512.92
#2021-05-18|2458.20
#2021-05-19|2431.21
#2021-05-20|2441.90
#2021-05-21|2448.96
#2021-05-24|2460.90
#2021-05-25|2458.40
#2021-05-26|2477.17
#2021-05-27|2493.06
#2021-05-28|2493.49
#2021-05-31|2492.37
#2021-06-01|2503.78
#2021-06-02|2464.63
#2021-06-03|2460.90
#2021-06-04|2459.40
#2021-06-07|2455.76
#2021-06-08|2478.75
#2021-06-09|2461.23
#2021-06-10|2437.92
#2021-06-11|2455.42
#2021-06-14|2432.35
#2021-06-15|2441.35
#2021-06-16|2419.33
#2021-06-17|2373.10
#2021-06-18|2328.48
#2021-06-21|2393.46
#2021-06-22|2399.19
#2021-06-23|2397.74
#2021-06-24|2430.05
#2021-06-25|2445.20
#2021-06-28|2453.11
#2021-06-29|2452.08
#2021-06-30|2461.96
#2021-07-01|2470.75
#2021-07-02|2457.61
#2021-07-05|2458.09
#2021-07-06|2432.80
#2021-07-07|2470.69
#2021-07-08|2428.76
#2021-07-09|2466.63
#2021-07-12|2484.31
#2021-07-13|2455.83
#2021-07-14|2443.27
#2021-07-15|2448.53
#2021-07-16|2430.68
#2021-07-19|2388.38
#2021-07-20|2455.79
#2021-07-21|2488.66
#2021-07-22|2473.94
#2021-07-23|2511.87
#2021-07-26|2491.96
#2021-07-27|2493.16
#2021-07-28|2507.84
#2021-07-29|2546.11
#2021-07-30|2550.41
#2021-08-02|2529.26
#2021-08-03|2574.42
#2021-08-04|2554.37
#2021-08-05|2547.84
#2021-08-06|2560.04
#2021-08-09|2551.64
#2021-08-10|2574.20
#2021-08-11|2625.13
#2021-08-12|2625.08
#2021-08-13|2613.26
#2021-08-16|2619.02
#2021-08-17|2572.66
#2021-08-18|2558.06
#2021-08-19|2554.23
#2021-08-20|2573.50
#2021-08-23|2589.04
#2021-08-24|2614.82
#2021-08-25|2651.89
#2021-08-26|2631.95
#2021-08-27|2659.10
#2021-08-30|2657.65
#2021-08-31|2638.03
#2021-09-01|2638.52
#2021-09-02|2678.28
#2021-09-03|2664.82
#2021-09-06|2664.62
#2021-09-07|2608.16
#2021-09-08|2611.63
#2021-09-09|2605.28
#2021-09-10|2598.98
#2021-09-13|2592.65
#2021-09-14|2548.64
#2021-09-15|2569.39
#2021-09-16|2541.89
#2021-09-17|2515.56
#2021-09-20|2487.67
#2021-09-21|2464.00
#2021-09-22|2493.42
#2021-09-23|2535.91
#2021-09-24|2519.84
#2021-09-27|2527.09
#2021-09-28|2482.76
#2021-09-29|2487.72
#2021-09-30|2431.44
#2021-10-01|2469.77
#2021-10-04|2458.03
#2021-10-05|2472.47
#2021-10-06|2485.46
#2021-10-07|2521.19
#2021-10-08|2490.78
#2021-10-11|2470.87
#2021-10-12|2456.03
#2021-10-13|2465.82
#2021-10-14|2527.40
#2021-10-15|2528.98
#2021-10-18|2554.27
#2021-10-19|2547.41
#2021-10-20|2575.55
#2021-10-21|2597.29
#2021-10-22|2603.50
#2021-10-25|2631.43
#2021-10-26|2608.23
#2021-10-27|2581.76
#2021-10-28|2652.93
#2021-10-29|2631.02
#2021-11-01|2644.79
#2021-11-02|2664.47
#2021-11-03|2653.44
#2021-11-04|2679.98
#2021-11-05|2705.85
#2021-11-08|2743.42
#2021-11-09|2778.85
#2021-11-10|2753.17
#2021-11-11|2760.48
#2021-11-12|2802.55
#2021-11-15|2791.40
#2021-11-16|2821.42
#2021-11-17|2814.41
#2021-11-18|2813.30
#2021-11-19|2823.68
#2021-11-22|2830.05
#2021-11-23|2824.21
#2021-11-24|2834.66
#2021-11-25|2834.21
#2021-11-26|2778.17
#2021-11-29|2792.52
#2021-11-30|2705.57
#2021-12-01|2681.25
#2021-12-02|2765.97
#2021-12-03|2762.25
#2021-12-06|2793.99
#2021-12-07|2849.93
#2021-12-08|2866.11
#2021-12-09|2839.74
#2021-12-10|2857.94
#2021-12-13|2826.31
#2021-12-14|2801.36
#2021-12-15|2829.16
#2021-12-16|2815.69
#2021-12-17|2753.78
#2021-12-20|2693.18
#2021-12-21|2755.95
#2021-12-22|2787.02
#2021-12-23|2809.06
#2021-12-24|2809.33
#2021-12-27|2849.33
#2021-12-28|2856.18
#2021-12-29|2870.57
#2021-12-30|2850.07
#2021-12-31|2875.93
#2022-01-03|2832.43
#2022-01-04|2870.42
#2022-01-05|2798.58
#2022-01-06|2806.13
#2022-01-07|2739.25
#2022-01-10|2717.00
#2022-01-11|2749.00
#2022-01-12|2758.81
#2022-01-13|2725.54
#2022-01-14|2661.68
#2022-01-17|2662.12
#2022-01-18|2607.64
#2022-01-19|2568.52
#2022-01-20|2533.95
#2022-01-21|2498.91
#2022-01-24|2537.99
#2022-01-25|2472.31
#2022-01-26|2447.54
#2022-01-27|2414.53
#2022-01-28|2459.23
#2022-01-31|2509.65
#2022-02-01|2508.62
#2022-02-02|2512.08
#2022-02-03|2456.89
#2022-02-04|2426.56
#2022-02-07|2411.94
#2022-02-08|2453.42
#2022-02-09|2508.76
#2022-02-10|2444.14
#2022-02-11|2397.11
#2022-02-14|2384.30
#2022-02-15|2439.13
#2022-02-16|2455.48
#2022-02-17|2405.52
#2022-02-18|2392.00
#2022-02-21|2391.98
#2022-02-22|2361.48
#2022-02-23|2301.83
#2022-02-24|2351.03
#2022-02-25|2409.99
#2022-02-28|2407.46
#2022-03-01|2354.10
#2022-03-02|2416.71
#2022-03-03|2409.98
#2022-03-04|2377.59
#2022-03-07|2280.14
#2022-03-08|2294.11
#2022-03-09|2381.38
#2022-03-10|2371.55
#2022-03-11|2366.46
#2022-03-14|2363.43
#2022-03-15|2414.38
#2022-03-16|2459.45
#2022-03-17|2490.47
#2022-03-18|2516.28
#2022-03-21|2487.74
#2022-03-22|2482.18
#2022-03-23|2420.57
#2022-03-24|2424.94
#2022-03-25|2430.68
#2022-03-28|2451.07
#2022-03-29|2501.58
#2022-03-30|2456.84
#2022-03-31|2391.89
#2022-04-01|2404.88
#2022-04-04|2399.91
#2022-04-05|2360.66
#2022-04-06|2324.05
#2022-04-07|2320.45
#2022-04-08|2317.16
#2022-04-11|2301.56
#2022-04-12|2291.56
#2022-04-13|2320.31
#2022-04-14|2296.28
#2022-04-15|2296.28
#2022-04-18|2285.32
#2022-04-19|2346.35
#2022-04-20|2384.62
#2022-04-21|2348.69
#2022-04-22|2269.83
#2022-04-25|2295.51
#2022-04-26|2223.13
#2022-04-27|2234.15
#2022-04-28|2267.40
#2022-04-29|2202.31
#2022-05-02|2215.83
#2022-05-03|2241.50
#2022-05-04|2310.83
#2022-05-05|2224.21
#2022-05-06|2190.17
#2022-05-09|2143.80
#2022-05-10|2134.18
#2022-05-11|2087.16
#2022-05-12|2136.48
#2022-05-13|2182.10
#2022-05-16|2154.97
#2022-05-17|2203.98
#2022-05-18|2118.12
#2022-05-19|2135.22
#2022-05-20|2128.11
#2022-05-23|2156.01
#2022-05-24|2131.04
#2022-05-25|2159.89
#2022-05-26|2212.69
#2022-05-27|2262.59
#2022-05-30|2263.51
#2022-05-31|2223.82
#2022-06-01|2212.68
#2022-06-02|2272.20
#2022-06-03|2257.33
#2022-06-06|2269.21
#2022-06-07|2291.80
#2022-06-08|2240.64
#2022-06-09|2216.86
#2022-06-10|2132.51
#2022-06-13|2060.50
#2022-06-14|2043.33
#2022-06-15|2055.44
#2022-06-16|1930.85
#2022-06-17|1930.02
#2022-06-20|1930.53
#2022-06-21|1954.87
#2022-06-22|1954.16
#2022-06-23|1980.12
#2022-06-24|2048.30
#2022-06-27|2057.08
#2022-06-28|2024.60
#2022-06-29|2012.55
#2022-06-30|2021.96
#2022-07-01|2050.97
#2022-07-04|2050.43
#2022-07-05|2057.18
#2022-07-06|2058.02
#2022-07-07|2092.62
#2022-07-08|2081.49
#2022-07-11|2079.71
#2022-07-12|2077.66
#2022-07-13|2064.56
#2022-07-14|2055.50
#2022-07-15|2081.38
#2022-07-18|2069.15
#2022-07-19|2144.70
#2022-07-20|2163.36
#2022-07-21|2196.23
#2022-07-22|2197.11
#2022-07-25|2192.73
#2022-07-26|2185.58
#2022-07-27|2224.16
#2022-07-28|2285.39
#2022-07-29|2312.57
#2022-08-01|2311.78
#2022-08-02|2277.39
#2022-08-03|2291.21
#2022-08-04|2321.59
#2022-08-05|2317.74
#2022-08-08|2328.30
#2022-08-09|2283.59
#2022-08-10|2350.35
#2022-08-11|2370.95
#2022-08-12|2419.60
#2022-08-15|2425.20
#2022-08-16|2437.97
#2022-08-17|2417.84
#2022-08-18|2428.27
#2022-08-19|2380.17
#2022-08-22|2322.67
#2022-08-23|2314.71
#2022-08-24|2326.13
#2022-08-25|2362.75
#2022-08-26|2275.33
#2022-08-29|2264.90
#2022-08-30|2238.02
#2022-08-31|2226.84
#2022-09-01|2222.04
#2022-09-02|2211.58
#2022-09-05|2211.05
#2022-09-06|2212.07
#2022-09-07|2272.27
#2022-09-08|2295.59
#2022-09-09|2322.87
#2022-09-12|2333.15
#2022-09-13|2238.12
#2022-09-14|2213.33
#2022-09-15|2209.90
#2022-09-16|2170.54
#2022-09-19|2208.08
#2022-09-20|2166.09
#2022-09-21|2139.78
#2022-09-22|2093.36
#2022-09-23|2062.43
#2022-09-26|2027.87
#2022-09-27|2022.17
#2022-09-28|2097.48
#2022-09-29|2058.92
#2022-09-30|2055.38
#2022-10-03|2121.11
#2022-10-04|2200.73
#2022-10-05|2184.04
#2022-10-06|2161.30
#2022-10-07|2095.47
#2022-10-10|2105.86
#2022-10-11|2107.04
#2022-10-12|2078.61
#2022-10-13|2094.76
#2022-10-14|2022.13
#2022-10-17|2089.21
#2022-10-18|2138.95
#2022-10-19|2076.42
#2022-10-20|2022.16
#2022-10-21|2086.14
#2022-10-24|2113.31
#2022-10-25|2189.43
#2022-10-26|2174.02
#2022-10-27|2187.57
#2022-10-28|2239.66
#2022-10-31|2225.20
#2022-11-01|2221.65
#2022-11-02|2165.59
#2022-11-03|2168.33
#2022-11-04|2207.98
#2022-11-07|2237.78
#2022-11-08|2257.23
#2022-11-09|2203.68
#2022-11-10|2370.66
#2022-11-11|2380.99
#2022-11-14|2334.82
#2022-11-15|2369.29
#2022-11-16|2352.86
#2022-11-17|2328.58
#2022-11-18|2360.77
#2022-11-21|2358.35
#2022-11-22|2385.65
#2022-11-23|2388.11
#2022-11-24|2388.44
#2022-11-25|2396.71
#2022-11-28|2342.13
#2022-11-29|2344.72
#2022-11-30|2389.93
#2022-12-01|2405.69
#2022-12-02|2401.17
#2022-12-05|2346.39
#2022-12-06|2322.20
#2022-12-07|2336.57
#2022-12-08|2362.16
#2022-12-09|2345.11
#2022-12-12|2365.22
#2022-12-13|2403.66
#2022-12-14|2385.58
#2022-12-15|2323.17
#2022-12-16|2298.24
#2022-12-19|2263.08
#2022-12-20|2263.37
#2022-12-21|2292.29
#2022-12-22|2264.18
#2022-12-23|2279.12
#2022-12-26|2279.12
#2022-12-27|2282.73
#2022-12-28|2242.81
#2022-12-29|2284.33
#2022-12-30|2265.93
#2023-01-02|2265.93
#2023-01-03|2284.78
#2023-01-04|2320.59
#2023-01-05|2278.72
#2023-01-06|2348.59
#2023-01-09|2347.32
#2023-01-10|2364.03
#2023-01-11|2411.61
#2023-01-12|2421.67
#2023-01-13|2448.47
#2023-01-16|2448.09
#2023-01-17|2425.86
#2023-01-18|2387.77
#2023-01-19|2326.44
#2023-01-20|2374.07
#2023-01-23|2400.90
#2023-01-24|2416.04
#2023-01-25|2411.09
#2023-01-26|2419.64
#2023-01-27|2432.05
#2023-01-30|2412.06
#2023-01-31|2498.02
#2023-02-01|2531.56
#2023-02-02|2575.21
#2023-02-03|2554.43
#2023-02-06|2520.78
#2023-02-07|2516.66
#2023-02-08|2510.47
#2023-02-09|2495.75
#2023-02-10|2494.22
#2023-02-13|2535.82
#2023-02-14|2529.92
#2023-02-15|2570.17
#2023-02-16|2535.23
#2023-02-17|2531.38
#2023-02-20|2531.77
#2023-02-21|2445.49
#2023-02-22|2450.79
#2023-02-23|2495.68
#2023-02-24|2483.67
#2023-02-27|2498.29
#2023-02-28|2502.12
#2023-03-01|2502.78
#2023-03-02|2527.98
#2023-03-03|2577.24
#2023-03-06|2553.35
#2023-03-07|2530.49
#2023-03-08|2538.85
#2023-03-09|2495.12
#2023-03-10|2433.25
#2023-03-13|2409.07
#2023-03-14|2449.50
#2023-03-15|2372.14
#2023-03-16|2411.04
#2023-03-17|2362.61
#2023-03-20|2399.57
#2023-03-21|2436.97
#2023-03-22|2392.85
#2023-03-23|2395.83
#2023-03-24|2397.36
#2023-03-27|2410.41
#2023-03-28|2434.45
#2023-03-29|2460.02
#2023-03-30|2459.44
#2023-03-31|2493.99
#2023-04-03|2494.81
#2023-04-04|2404.10
#2023-04-05|2356.45
#2023-04-06|2354.26
#2023-04-07|2354.26
#2023-04-10|2384.49
#2023-04-11|2416.72
#2023-04-12|2432.96
#2023-04-13|2450.03
#2023-04-14|2449.51
#2023-04-17|2470.17
#2023-04-18|2478.57
#2023-04-19|2484.18
#2023-04-20|2502.03
#2023-04-21|2490.09
#2023-04-24|2483.88
#2023-04-25|2462.22
#2023-04-26|2425.99
#2023-04-27|2507.57
#2023-04-28|2531.35
#2023-05-01|2533.57
#2023-05-02|2532.31
#2023-05-03|2524.48
#2023-05-04|2519.28
#2023-05-05|2573.69
#2023-05-08|2573.75
#2023-05-09|2581.61
#2023-05-10|2594.24
#2023-05-11|2575.45
#2023-05-12|2572.43
#2023-05-15|2591.87
#2023-05-16|2553.58
#2023-05-17|2585.74
#2023-05-18|2615.84
#2023-05-19|2594.05
#2023-05-22|2581.84
#2023-05-23|2532.69
#2023-05-24|2511.32
#2023-05-25|2530.77
#2023-05-26|2541.28
#2023-05-29|2541.29
#2023-05-30|2556.64
#2023-05-31|2515.68
#2023-06-01|2545.36
#2023-06-02|2648.10
#2023-06-05|2638.45
#2023-06-06|2682.38
#2023-06-07|2720.99
#2023-06-08|2723.56
#2023-06-09|2710.87
#2023-06-12|2727.96
#2023-06-13|2766.40
#2023-06-14|2752.01
#2023-06-15|2784.52
#2023-06-16|2783.51
#2023-06-19|2781.02
#2023-06-20|2793.69
#2023-06-21|2818.60
#2023-06-22|2807.40
#2023-06-23|2804.03
#2023-06-26|2825.86
#2023-06-27|2885.79
#2023-06-28|2878.44
#2023-06-29|2910.95
#2023-06-30|2926.58
#2023-07-03|2920.49
#2023-07-04|2920.03
#2023-07-05|2889.95
#2023-07-06|2855.08
#2023-07-07|2864.38
#2023-07-10|2923.15
#2023-07-11|2955.73
#2023-07-12|2973.24
#2023-07-13|2992.39
#2023-07-14|2997.67
#2023-07-17|3024.00
#2023-07-18|3043.32
#2023-07-19|3020.58
#2023-07-20|3000.28
#2023-07-21|2988.15
#2023-07-24|2994.88
#2023-07-25|3008.34
#2023-07-26|3022.17
#2023-07-27|3024.41
#2023-07-28|3047.34
#2023-07-31|3056.74
#2023-08-01|3083.13
#2023-08-02|3073.28
#2023-08-03|3061.28
#2023-08-04|3058.40
#2023-08-07|3094.93
#2023-08-08|3074.57
#2023-08-09|3047.17
#2023-08-10|3043.12
#2023-08-11|3044.86
#2023-08-14|3071.48
#2023-08-15|3043.87
#2023-08-16|3015.08
#2023-08-17|2922.19
#2023-08-18|2929.68
#2023-08-21|2934.38
#2023-08-22|2943.23
#2023-08-23|2990.70
#2023-08-24|2942.75
#2023-08-25|2958.31
#2023-08-28|2985.23
#2023-08-29|3039.66
#2023-08-30|3047.96
#2023-08-31|3058.78
#2023-09-01|3098.22
#2023-09-04|3098.00
#2023-09-05|3008.36
#2023-09-06|3014.41
#2023-09-07|3011.14
#2023-09-08|3008.33
#2023-09-11|3024.86
#2023-09-12|2984.42
#2023-09-13|2941.87
#2023-09-14|2963.33
#2023-09-15|2919.26
#2023-09-18|2929.77
#2023-09-19|2916.14
#2023-09-20|2896.36
#2023-09-21|2817.77
#2023-09-22|2828.65
#2023-09-25|2842.53
#2023-09-26|2804.58
#2023-09-27|2851.71
#2023-09-28|2886.59
#2023-09-29|2856.21
#2023-10-02|2805.71
#2023-10-03|2754.64
#2023-10-04|2810.97
#2023-10-05|2806.30
#2023-10-06|2841.53
#2023-10-09|2848.59
#2023-10-10|2883.35
#2023-10-11|2924.95
#2023-10-12|2849.20
#2023-10-13|2802.92
#2023-10-16|2847.32
#2023-10-17|2865.23
#2023-10-18|2734.25
#2023-10-19|2687.89
#2023-10-20|2658.19
#2023-10-23|2661.57
#2023-10-24|2655.32
#2023-10-25|2608.88
#2023-10-26|2618.03
#2023-10-27|2603.28
#2023-10-30|2640.97
#2023-10-31|2666.15
#2023-11-01|2759.58
#2023-11-02|2813.28
#2023-11-03|2854.24
#2023-11-06|2836.15
#2023-11-07|2841.23
#2023-11-08|2862.82
#2023-11-09|2845.19
#2023-11-10|2902.15
#2023-11-13|2895.89
#2023-11-14|3017.71
#2023-11-15|2989.90
#2023-11-16|2995.15
#2023-11-17|3019.74
#2023-11-20|3015.12
#2023-11-21|3002.38
#2023-11-22|3018.87
#2023-11-23|3019.84
#2023-11-24|3028.95
#2023-11-27|3035.61
#2023-11-28|2988.22
#2023-11-29|3015.56
#2023-11-30|3037.09
#2023-12-01|3095.53
#2023-12-04|3098.17
#2023-12-05|3087.29
#2023-12-06|3108.45
#2023-12-07|3127.65
#2023-12-08|3169.01
#2023-12-11|3190.92
#2023-12-12|3213.64
#2023-12-13|3252.33
#2023-12-14|3355.91
#2023-12-15|3333.04
#2023-12-18|3314.42
#2023-12-19|3351.17
#2023-12-20|3301.92
#2023-12-21|3339.91
#2023-12-22|3353.77
#2023-12-25|3353.77
#2023-12-26|3369.20
#2023-12-27|3381.24
#2023-12-28|3378.19
#2023-12-29|3369.93
#2024-01-01|3369.93
#2024-01-02|3318.94
#2024-01-03|3233.08
#2024-01-04|3239.36
#2024-01-05|3250.18
#2024-01-08|3299.72
#2024-01-09|3310.50
#2024-01-10|3335.81
#2024-01-11|3329.34
#2024-01-12|3315.79
#2024-01-15|3313.73
#2024-01-16|3299.61
#2024-01-17|3275.82
#2024-01-18|3317.66
#2024-01-19|3336.79
#2024-01-22|3380.46
#2024-01-23|3315.87
#2024-01-24|3273.47
#2024-01-25|3328.30
#2024-01-26|3323.92
#2024-01-29|3377.11
#2024-01-30|3399.87
#2024-01-31|3329.46
#2024-02-01|3429.37
#2024-02-02|3461.80
#2024-02-05|3406.62
#2024-02-06|3416.85
#2024-02-07|3472.01
#2024-02-08|3516.74
#2024-02-09|3543.45
#2024-02-12|3555.70
#2024-02-13|3474.71
#2024-02-14|3541.78
#2024-02-15|3566.27
#2024-02-16|3544.71
#2024-02-19|3544.55
#2024-02-20|3528.12
#2024-02-21|3536.52
#2024-02-22|3621.81
#2024-02-23|3648.75
#2024-02-26|3669.31
#2024-02-27|3703.33
#2024-02-28|3710.58
#2024-02-29|3737.00
#2024-03-01|3788.17
#2024-03-04|3824.51
#2024-03-05|3782.28
#2024-03-06|3814.00
#2024-03-07|3867.15
#2024-03-08|3824.89
#2024-03-11|3773.62
#2024-03-12|3822.19
#2024-03-13|3824.80
#2024-03-14|3809.37
#2024-03-15|3810.43
#2024-03-18|3816.56
#2024-03-19|3862.93
#2024-03-20|3911.18
#2024-03-21|3991.86
#2024-03-22|3959.05
#2024-03-25|3934.66
#2024-03-26|3940.01
#2024-03-27|3968.19
#2024-03-28|3978.16
#2024-03-29|3978.16
#2024-04-01|3946.33
#2024-04-02|3902.94
#2024-04-03|3940.95
#2024-04-04|3892.27
#2024-04-05|3963.60
#2024-04-08|3960.94
#2024-04-09|3917.49
#2024-04-10|3844.06
#2024-04-11|3853.39
#2024-04-12|3831.98
#2024-04-15|3785.72
#2024-04-16|3768.92
#2024-04-17|3727.68
#2024-04-18|3708.40
#2024-04-19|3679.50
#2024-04-22|3710.04
#2024-04-23|3792.79
#2024-04-24|3779.41
#2024-04-25|3822.31
#2024-04-26|3867.47
#2024-04-29|3889.37
#2024-04-30|3853.09
#2024-05-01|3845.57
#2024-05-02|3881.09
#2024-05-03|3911.98
#2024-05-06|3999.27
#2024-05-07|3942.67
#2024-05-08|3944.73
#2024-05-09|3996.00
#2024-05-10|3999.30
#2024-05-13|3954.16
#2024-05-14|3973.65
#2024-05-15|4021.49
#2024-05-16|3907.39
#2024-05-17|3915.80
#2024-05-20|3939.52
#2024-05-21|3965.04
#2024-05-22|3941.20
#2024-05-23|3923.90
#2024-05-24|3986.85
#2024-05-27|3987.82
#2024-05-28|3910.75
#2024-05-29|3850.32
#2024-05-30|3887.65
#2024-05-31|3908.14
#2024-06-03|3838.01
#2024-06-04|3787.31
#2024-06-05|3850.35
#2024-06-06|3794.07
#2024-06-07|3791.15
#2024-06-10|3816.54
#2024-06-11|3795.65
#2024-06-12|3908.17
#2024-06-13|3930.82
#2024-06-14|3885.90
#2024-06-17|3932.59
#2024-06-18|3957.27
#2024-06-19|3954.99
#2024-06-20|3872.82
#2024-06-21|3854.82
#2024-06-24|3884.07
#2024-06-25|3825.83
#2024-06-26|3795.78
#2024-06-27|3819.44
#2024-06-28|3789.75
#2024-07-01|3710.03
#2024-07-02|3731.67
#2024-07-03|3776.57
#2024-07-04|3777.11
#2024-07-05|3754.87
#2024-07-08|3765.60
#2024-07-09|3748.44
#2024-07-10|3821.82
#2024-07-11|3931.52
#2024-07-12|3961.21
#2024-07-15|3962.39
#2024-07-16|4099.86
#2024-07-17|3953.76
#2024-07-18|3966.15
#2024-07-19|3936.32
#2024-07-22|4013.26
#2024-07-23|4022.25
#2024-07-24|3873.21
#2024-07-25|3885.93
#2024-07-26|4022.65
#2024-07-29|4041.89
#2024-07-30|4038.41
#2024-07-31|4107.13
#2024-08-01|4017.18
#2024-08-02|3874.95
#2024-08-05|3803.21
#2024-08-06|3820.66
#2024-08-07|3755.61
#2024-08-08|3828.63
#2024-08-09|3820.18
#2024-08-12|3797.06
#2024-08-13|3862.85
#2024-08-14|3881.68
#2024-08-15|3955.88
#2024-08-16|3910.75
#2024-08-19|3953.24
#2024-08-20|3946.39
#2024-08-21|4009.83
#2024-08-22|3994.98
#2024-08-23|4097.79
#2024-08-26|4067.80
#2024-08-27|4023.64
#2024-08-28|3995.51
#2024-08-29|4018.41
#2024-08-30|4076.54
#2024-09-02|4076.23
#2024-09-03|3911.00
#2024-09-04|3885.17
#2024-09-05|3846.48
#2024-09-06|3825.89
#2024-09-09|3854.24
#2024-09-10|3887.05
#2024-09-11|3947.10
#2024-09-12|4009.78
#2024-09-13|4072.17
#2024-09-16|4123.26
#2024-09-17|4166.24
#2024-09-18|4160.29
#2024-09-19|4302.04
#2024-09-20|4278.33
#2024-09-23|4302.32
#2024-09-24|4289.32
#2024-09-25|4273.00
#2024-09-26|4293.53
#2024-09-27|4299.77
#2024-09-30|4312.17
#2024-10-01|4290.42
#2024-10-02|4285.41
#2024-10-03|4282.18
#2024-10-04|4294.65
#2024-10-07|4308.81
#2024-10-08|4335.05
#2024-10-09|4370.80
#2024-10-10|4316.92
#2024-10-11|4373.96
#2024-10-14|4420.45
#2024-10-15|4391.53
#2024-10-16|4419.43
#2024-10-17|4436.11
#2024-10-18|4457.02
#2024-10-21|4423.73
#2024-10-22|4337.73
#2024-10-23|4321.58
#2024-10-24|4312.74
#2024-10-25|4277.05
#2024-10-28|4333.64
#2024-10-29|4311.71
#2024-10-30|4296.22
#2024-10-31|4253.84
#2024-11-01|4276.51
#2024-11-04|4288.33
#2024-11-05|4393.05
#2024-11-06|4471.70
#2024-11-07|4491.93
#2024-11-08|4534.21
#2024-11-11|4557.08
#2024-11-12|4492.91
#2024-11-13|4497.71
#2024-11-14|4441.10
#2024-11-15|4404.84
#2024-11-18|4426.21
#2024-11-19|4442.07
#2024-11-20|4447.40
#2024-11-21|4531.15
#2024-11-22|4574.66
#2024-11-25|4653.61
#2024-11-26|4622.79
#2024-11-27|4592.63
#2024-11-28|4594.62
#2024-11-29|4616.78
#2024-12-02|4584.43
#2024-12-03|4575.05
#2024-12-04|4573.60
#2024-12-05|4547.46
#2024-12-06|4545.67
#2024-12-09|4465.85
#2024-12-10|4416.00
#2024-12-11|4465.15
#2024-12-12|4442.19
#2024-12-13|4410.75
#2024-12-16|4392.29
#2024-12-17|4336.36
#2024-12-18|4175.88
#2024-12-19|4139.13
#2024-12-20|4180.49
#2024-12-23|4178.55
#2024-12-24|4200.21
#2024-12-25|4200.21
#2024-12-26|4197.84
#2024-12-27|4148.05
#2024-12-30|4112.00
#2024-12-31|4100.62
#2025-01-01|4100.62
#2025-01-02|4095.31
#2025-01-03|4170.36
#2025-01-06|4176.49
#2025-01-07|4126.89
#2025-01-08|4144.45
#2025-01-09|4144.23
#2025-01-10|4080.46
#2025-01-13|4118.67
#2025-01-14|4218.64
#2025-01-15|4298.31
#2025-01-16|4332.37
#2025-01-17|4357.15
#2025-01-20|4358.31
#2025-01-21|4453.81
#2025-01-22|4467.33
#2025-01-23|4466.11
#2025-01-24|4460.10
#2025-01-27|4210.01
#2025-01-28|4197.64
#2025-01-29|4163.38
#2025-01-30|4224.72
#2025-01-31|4175.12
#2025-02-03|4101.59
#2025-02-04|4093.57
#2025-02-05|4126.93
#2025-02-06|4169.93
#2025-02-07|4126.82
#2025-02-10|4150.29
#2025-02-11|4124.72
#2025-02-12|4048.51
#2025-02-13|4068.01
#2025-02-14|4071.73
#2025-02-17|4071.36
#2025-02-18|4092.98
#2025-02-19|4082.45
#2025-02-20|4028.03
#2025-02-21|3905.00
#2025-02-24|3866.12
#2025-02-25|3910.60
#2025-02-26|3927.07
#2025-02-27|3827.12
#2025-02-28|3868.50
#2025-03-03|3766.56
#2025-03-04|3701.27
#2025-03-05|3786.52
#2025-03-06|3732.75
#2025-03-07|3746.66
#2025-03-10|3700.55
#2025-03-11|3667.12
#2025-03-12|3695.47
#2025-03-13|3642.91
#2025-03-14|3754.10
#2025-03-17|3809.90
#2025-03-18|3776.31
#2025-03-19|3835.94
#2025-03-20|3810.04
#2025-03-21|3768.68
#2025-03-24|3896.66
#2025-03-25|3900.62
#2025-03-26|3811.09
#2025-03-27|3768.45
#2025-03-28|3666.28
#2025-03-31|3678.21
#2025-04-01|3714.20
#2025-04-02|3789.81
#2025-04-03|3594.23
#2025-04-04|3462.28
#2025-04-07|3435.88
#2025-04-08|3385.35
#2025-04-09|3693.15
#2025-04-10|3583.82
#2025-04-11|3659.66
#2025-04-14|3696.89
#2025-04-15|3684.69
#2025-04-16|3615.35
#2025-04-17|3637.22
#2025-04-18|3637.22
#2025-04-21|3534.66
#2025-04-22|3624.36
#2025-04-23|3655.77
#2025-04-24|3762.08
#2025-04-25|3771.93
#2025-04-28|3786.18
#2025-04-29|3801.73
#2025-04-30|3890.04
#2025-05-01|3991.31
#2025-05-02|4069.48
#2025-05-05|4071.29
#2025-05-06|4028.62
#2025-05-07|4010.72
#2025-05-08|4077.35
#2025-05-09|4087.23
#2025-05-12|4217.84
#2025-05-13|4247.97
#2025-05-14|4213.63
#2025-05-15|4237.97
#2025-05-16|4307.11
#2025-05-19|4299.67
#2025-05-20|4263.77
#2025-05-21|4175.53
#2025-05-22|4162.76
#2025-05-23|4158.95
#2025-05-26|4162.69
#2025-05-27|4245.22
#2025-05-28|4160.04
#2025-05-29|4171.43
#2025-05-30|4156.47
#2025-06-02|4133.75
#2025-06-03|4191.98
#2025-06-04|4208.99
#2025-06-05|4217.11
#2025-06-06|4225.17
#2025-06-09|4222.82
#2025-06-10|4204.02
#2025-06-11|4198.31
#2025-06-12|4219.70
#2025-06-13|4156.59
#2025-06-16|4190.85
#2025-06-17|4140.64
#2025-06-18|4132.42
#2025-06-19|4131.60
#2025-06-20|4140.39
#2025-06-23|4214.89
#2025-06-24|4261.02
#2025-06-25|4214.77
#2025-06-26|4248.84
#2025-06-27|4301.34
#2025-06-30|4303.97
#2025-07-01|4353.00
#2025-07-02|4382.75
#2025-07-03|4417.68
#2025-07-04|4418.44
#2025-07-07|4391.26
#2025-07-08|4377.00
#2025-07-09|4443.45
#2025-07-10|4469.03
#2025-07-11|4454.73
#2025-07-14|4460.08
#2025-07-15|4393.82
#2025-07-16|4390.72
#2025-07-17|4459.92
#2025-07-18|4473.26
#2025-07-21|4437.52
#2025-07-22|4489.48
#2025-07-23|4586.73
#2025-07-24|4599.74
#2025-07-25|4718.20
#2025-07-28|4677.03
#2025-07-29|4623.32
#2025-07-30|4516.02
#2025-07-31|4502.65
#2025-08-01|4448.43
#2025-08-04|4477.56
#2025-08-05|4490.63
#2025-08-06|4468.07
#2025-08-07|4518.65
#2025-08-08|4532.73
#2025-08-11|4497.81
#2025-08-12|4625.14
#2025-08-13|4665.98
#2025-08-14|4586.57
#2025-08-15|4555.31
#2025-08-18|4579.52
#2025-08-19|4601.14
#2025-08-20|4537.82
#2025-08-21|4526.56
#2025-08-22|4629.61
#2025-08-25|4580.76
#2025-08-26|4624.35
#2025-08-27|4621.28
#2025-08-28|4617.61
#2025-08-29|4568.55
#2025-09-01|4568.11
#2025-09-02|4520.14
#2025-09-03|4508.43
#2025-09-04|4576.71
#2025-09-05|4608.20
#2025-09-08|4611.09
#2025-09-09|4525.31
#2025-09-10|4584.97
#2025-09-11|4658.18
#2025-09-12|4559.13
#2025-09-15|4571.56
#2025-09-16|4536.94
#2025-09-17|4491.89
#2025-09-18|4562.97
#2025-09-19|4560.26
#2025-09-22|4586.01
#2025-09-23|4534.26
#2025-09-24|4496.97
#2025-09-25|4472.71
#2025-09-26|4528.78
#2025-09-29|4547.72
#2025-09-30|4621.60
#2025-10-01|4637.14
#2025-10-02|4660.26
#2025-10-03|4659.32
#2025-10-06|4660.64
#2025-10-07|4616.01
#2025-10-08|4708.14
#2025-10-09|4628.50
#2025-10-10|4540.60
#2025-10-13|4600.90
#2025-10-14|4669.99
#2025-10-15|4656.42
#2025-10-16|4603.48
#2025-10-17|4591.25
#2025-10-20|4642.22
#2025-10-21|4681.21
#2025-10-22|4525.69
#2025-10-23|4600.47
#2025-10-24|4702.60
#2025-10-27|4709.99
#2025-10-28|4695.04
#2025-10-29|4717.27
#2025-10-30|4661.80
#2025-10-31|4686.37
#2025-11-03|4659.61
#2025-11-04|4588.90
#2025-11-05|4609.57
#2025-11-06|4544.63
#2025-11-07|4555.43
#2025-11-10|4584.46
#2025-11-11|4551.95
#2025-11-12|4560.17
#2025-11-13|4443.40
#2025-11-14|4424.33
#2025-11-17|4370.98
#2025-11-18|4356.48
#2025-11-19|4362.06
#2025-11-20|4275.36
#2025-11-21|4343.84
#2025-11-24|4398.89
#2025-11-25|4506.13
#2025-11-26|4568.10
#2025-11-27|4568.35
#2025-11-28|4592.48
#2025-12-01|4529.29
#2025-12-02|4515.68
#2025-12-03|4564.13
#2025-12-04|4588.89
#2025-12-05|4563.21
#2025-12-08|4578.83
#2025-12-09|4532.08
#2025-12-10|4604.53
#2025-12-11|4662.25
#2025-12-12|4550.13
#2025-12-15|4552.56
#2025-12-16|4548.42
#2025-12-17|4414.18
#2025-12-18|4494.14
#2025-12-19|4507.60
#2025-12-22|4539.91
#2025-12-23|4559.15
#2025-12-24|4565.87
#2025-12-25|4565.87
#2025-12-26|4574.44
#2025-12-29|4549.40
#2025-12-30|4515.01
#2025-12-31|4458.71
#2026-01-01|4458.71
#2026-01-02|4575.93
#2026-01-05|4637.97
#2026-01-06|4656.23
#2026-01-07|4558.79
#2026-01-08|4553.10
#2026-01-09|4698.38
#2026-01-12|4725.06
#2026-01-13|4748.12
#2026-01-14|4675.96
#2026-01-15|4733.85
#2026-01-16|4782.40
#2026-01-19|4783.69
#2026-01-20|4705.93
#2026-01-21|4784.74
#2026-01-22|4800.59
#2026-01-23|4757.34
#2026-01-26|4776.75
#2026-01-27|4792.76
#2026-01-28|4792.51
#2026-01-29|4859.75
#2026-01-30|4806.04
#2026-02-02|4868.05
#2026-02-03|4937.92
#2026-02-04|4939.27
#2026-02-05|4932.84
#2026-02-06|5143.18
#2026-02-09|5197.69
#2026-02-10|5245.53
#2026-02-11|5270.76
#2026-02-12|5108.80
#2026-02-13|5177.20
#2026-02-16|5177.31
#2026-02-17|5142.60
#2026-02-18|5111.70
#2026-02-19|5179.85
#2026-02-20|5223.49
#2026-02-23|5132.71
#2026-02-24|5208.28
#2026-02-25|5126.63
#2026-02-26|5142.31
#2026-02-27|5136.38
#2026-03-02|5118.60
#2026-03-03|4993.93
#2026-03-04|4994.17
#2026-03-05|4857.46
#2026-03-06|4723.27
#2026-03-09|4801.33
#2026-03-10|4786.92
#2026-03-11|4767.46
#2026-03-12|4644.71
#2026-03-13|4627.18
#2026-03-16|4694.95
#2026-03-17|4733.83
#2026-03-18|4684.57
#2026-03-19|4694.11
#2026-03-20|4563.33
#2026-03-23|4710.70
#2026-03-24|4773.66
#2026-03-25|4805.52
#2026-03-26|4586.05
#2026-03-27|4564.19
#2026-03-30|4479.40
#2026-03-31|4648.71
#2026-04-01|4741.81
#2026-04-02|4701.35
#2026-04-03|4701.35
#2026-04-06|4718.75
#2026-04-07|4693.04
#2026-04-08|4936.86
#2026-04-09|5025.02
#2026-04-10|5074.14
#2026-04-13|5148.18
#2026-04-14|5168.06
#2026-04-15|5075.31
#2026-04-16|5035.15