Table Data - Nasdaq North America Construction and Materials Total Return Index
| Title | Nasdaq North America Construction and Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQNA5010T |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA5010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 355.05 |
| 2001-04-02 | 353.19 |
| 2001-04-03 | 340.73 |
| 2001-04-04 | 345.31 |
| 2001-04-05 | 350.46 |
| 2001-04-06 | 344.15 |
| 2001-04-09 | 349.94 |
| 2001-04-10 | 355.83 |
| 2001-04-11 | 350.17 |
| 2001-04-12 | 353.86 |
| 2001-04-13 | . |
| 2001-04-16 | 354.54 |
| 2001-04-17 | 355.22 |
| 2001-04-18 | 363.81 |
| 2001-04-19 | 359.42 |
| 2001-04-20 | 355.71 |
| 2001-04-23 | 355.41 |
| 2001-04-24 | 357.23 |
| 2001-04-25 | 360.81 |
| 2001-04-26 | 364.00 |
| 2001-04-27 | 367.41 |
| 2001-04-30 | 366.08 |
| 2001-05-01 | 369.76 |
| 2001-05-02 | 369.26 |
| 2001-05-03 | 364.09 |
| 2001-05-04 | 369.97 |
| 2001-05-07 | 371.46 |
| 2001-05-08 | 371.71 |
| 2001-05-09 | 372.83 |
| 2001-05-10 | 379.72 |
| 2001-05-11 | 377.56 |
| 2001-05-14 | 378.21 |
| 2001-05-15 | 379.58 |
| 2001-05-16 | 390.50 |
| 2001-05-17 | 397.75 |
| 2001-05-18 | 399.00 |
| 2001-05-21 | 401.25 |
| 2001-05-22 | 400.70 |
| 2001-05-23 | 395.18 |
| 2001-05-24 | 391.98 |
| 2001-05-25 | 389.88 |
| 2001-05-28 | . |
| 2001-05-29 | 391.47 |
| 2001-05-30 | 388.34 |
| 2001-05-31 | 393.06 |
| 2001-06-01 | 391.83 |
| 2001-06-04 | 394.20 |
| 2001-06-05 | 395.70 |
| 2001-06-06 | 391.82 |
| 2001-06-07 | 391.44 |
| 2001-06-08 | 391.79 |
| 2001-06-11 | 388.30 |
| 2001-06-12 | 387.96 |
| 2001-06-13 | 391.23 |
| 2001-06-14 | 384.33 |
| 2001-06-15 | 380.22 |
| 2001-06-18 | 379.66 |
| 2001-06-19 | 376.71 |
| 2001-06-20 | 376.91 |
| 2001-06-21 | 379.16 |
| 2001-06-22 | 375.90 |
| 2001-06-25 | 370.87 |
| 2001-06-26 | 372.91 |
| 2001-06-27 | 374.13 |
| 2001-06-28 | 376.38 |
| 2001-06-29 | 380.96 |
| 2001-07-02 | 382.92 |
| 2001-07-03 | 383.38 |
| 2001-07-04 | . |
| 2001-07-05 | 379.39 |
| 2001-07-06 | 375.61 |
| 2001-07-09 | 377.08 |
| 2001-07-10 | 376.77 |
| 2001-07-11 | 374.47 |
| 2001-07-12 | 380.47 |
| 2001-07-13 | 379.63 |
| 2001-07-16 | 376.40 |
| 2001-07-17 | 377.71 |
| 2001-07-18 | 383.24 |
| 2001-07-19 | 384.38 |
| 2001-07-20 | 382.30 |
| 2001-07-23 | 377.50 |
| 2001-07-24 | 366.94 |
| 2001-07-25 | 370.94 |
| 2001-07-26 | 372.10 |
| 2001-07-27 | 373.68 |
| 2001-07-30 | 375.84 |
| 2001-07-31 | 378.69 |
| 2001-08-01 | 376.32 |
| 2001-08-02 | 379.62 |
| 2001-08-03 | 380.43 |
| 2001-08-06 | 374.11 |
| 2001-08-07 | 375.80 |
| 2001-08-08 | 372.16 |
| 2001-08-09 | 373.76 |
| 2001-08-10 | 377.34 |
| 2001-08-13 | 377.12 |
| 2001-08-14 | 380.33 |
| 2001-08-15 | 378.73 |
| 2001-08-16 | 383.19 |
| 2001-08-17 | 379.29 |
| 2001-08-20 | 380.22 |
| 2001-08-21 | 378.69 |
| 2001-08-22 | 378.54 |
| 2001-08-23 | 379.10 |
| 2001-08-24 | 384.53 |
| 2001-08-27 | 383.69 |
| 2001-08-28 | 379.49 |
| 2001-08-29 | 380.26 |
| 2001-08-30 | 378.15 |
| 2001-08-31 | 381.23 |
| 2001-09-03 | . |
| 2001-09-04 | 383.87 |
| 2001-09-05 | 383.70 |
| 2001-09-06 | 380.75 |
| 2001-09-07 | 366.03 |
| 2001-09-10 | 358.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 336.36 |
| 2001-09-18 | 334.03 |
| 2001-09-19 | 324.80 |
| 2001-09-20 | 309.60 |
| 2001-09-21 | 299.10 |
| 2001-09-24 | 313.70 |
| 2001-09-25 | 315.87 |
| 2001-09-26 | 314.69 |
| 2001-09-27 | 315.82 |
| 2001-09-28 | 324.96 |
| 2001-10-01 | 320.31 |
| 2001-10-02 | 328.07 |
| 2001-10-03 | 339.11 |
| 2001-10-04 | 338.09 |
| 2001-10-05 | 338.37 |
| 2001-10-08 | 333.55 |
| 2001-10-09 | 336.69 |
| 2001-10-10 | 347.81 |
| 2001-10-11 | 355.07 |
| 2001-10-12 | 353.07 |
| 2001-10-15 | 352.08 |
| 2001-10-16 | 353.43 |
| 2001-10-17 | 346.26 |
| 2001-10-18 | 341.90 |
| 2001-10-19 | 341.98 |
| 2001-10-22 | 347.86 |
| 2001-10-23 | 340.81 |
| 2001-10-24 | 340.08 |
| 2001-10-25 | 343.69 |
| 2001-10-26 | 346.09 |
| 2001-10-29 | 338.56 |
| 2001-10-30 | 332.05 |
| 2001-10-31 | 330.66 |
| 2001-11-01 | 336.92 |
| 2001-11-02 | 338.33 |
| 2001-11-05 | 341.25 |
| 2001-11-06 | 342.80 |
| 2001-11-07 | 347.38 |
| 2001-11-08 | 347.58 |
| 2001-11-09 | 345.80 |
| 2001-11-12 | 347.63 |
| 2001-11-13 | 352.94 |
| 2001-11-14 | 356.34 |
| 2001-11-15 | 356.86 |
| 2001-11-16 | 355.28 |
| 2001-11-19 | 357.98 |
| 2001-11-20 | 355.82 |
| 2001-11-21 | 353.25 |
| 2001-11-22 | . |
| 2001-11-23 | 356.93 |
| 2001-11-26 | 359.45 |
| 2001-11-27 | 357.30 |
| 2001-11-28 | 354.80 |
| 2001-11-29 | 355.77 |
| 2001-11-30 | 357.88 |
| 2001-12-03 | 356.26 |
| 2001-12-04 | 360.80 |
| 2001-12-05 | 373.06 |
| 2001-12-06 | 375.18 |
| 2001-12-07 | 369.50 |
| 2001-12-10 | 364.73 |
| 2001-12-11 | 366.60 |
| 2001-12-12 | 364.13 |
| 2001-12-13 | 362.65 |
| 2001-12-14 | 362.46 |
| 2001-12-17 | 364.62 |
| 2001-12-18 | 368.24 |
| 2001-12-19 | 367.03 |
| 2001-12-20 | 364.56 |
| 2001-12-21 | 362.53 |
| 2001-12-24 | 367.06 |
| 2001-12-25 | . |
| 2001-12-26 | 370.24 |
| 2001-12-27 | 372.84 |
| 2001-12-28 | 375.23 |
| 2001-12-31 | 372.52 |
| 2002-01-01 | . |
| 2002-01-02 | 371.05 |
| 2002-01-03 | 371.53 |
| 2002-01-04 | 374.99 |
| 2002-01-07 | 372.90 |
| 2002-01-08 | 368.90 |
| 2002-01-09 | 370.88 |
| 2002-01-10 | 367.79 |
| 2002-01-11 | 362.16 |
| 2002-01-14 | 358.64 |
| 2002-01-15 | 357.90 |
| 2002-01-16 | 349.94 |
| 2002-01-17 | 355.61 |
| 2002-01-18 | 352.10 |
| 2002-01-21 | . |
| 2002-01-22 | 346.48 |
| 2002-01-23 | 349.92 |
| 2002-01-24 | 355.58 |
| 2002-01-25 | 364.51 |
| 2002-01-28 | 365.35 |
| 2002-01-29 | 362.50 |
| 2002-01-30 | 364.03 |
| 2002-01-31 | 367.47 |
| 2002-02-01 | 365.56 |
| 2002-02-04 | 362.94 |
| 2002-02-05 | 356.94 |
| 2002-02-06 | 355.77 |
| 2002-02-07 | 352.31 |
| 2002-02-08 | 356.64 |
| 2002-02-11 | 364.30 |
| 2002-02-12 | 364.93 |
| 2002-02-13 | 366.92 |
| 2002-02-14 | 366.75 |
| 2002-02-15 | 367.97 |
| 2002-02-18 | . |
| 2002-02-19 | 365.74 |
| 2002-02-20 | 365.73 |
| 2002-02-21 | 366.03 |
| 2002-02-22 | 369.07 |
| 2002-02-25 | 374.80 |
| 2002-02-26 | 382.06 |
| 2002-02-27 | 385.78 |
| 2002-02-28 | 385.48 |
| 2002-03-01 | 389.13 |
| 2002-03-04 | 400.58 |
| 2002-03-05 | 395.45 |
| 2002-03-06 | 402.63 |
| 2002-03-07 | 402.40 |
| 2002-03-08 | 401.76 |
| 2002-03-11 | 401.37 |
| 2002-03-12 | 404.93 |
| 2002-03-13 | 403.94 |
| 2002-03-14 | 403.30 |
| 2002-03-15 | 404.19 |
| 2002-03-18 | 405.82 |
| 2002-03-19 | 408.59 |
| 2002-03-20 | 404.41 |
| 2002-03-21 | 398.70 |
| 2002-03-22 | 400.47 |
| 2002-03-25 | 394.96 |
| 2002-03-26 | 404.55 |
| 2002-03-27 | 407.60 |
| 2002-03-28 | 408.16 |
| 2002-03-29 | . |
| 2002-04-01 | 406.13 |
| 2002-04-02 | 402.48 |
| 2002-04-03 | 400.91 |
| 2002-04-04 | 400.71 |
| 2002-04-05 | 405.19 |
| 2002-04-08 | 412.45 |
| 2002-04-09 | 416.35 |
| 2002-04-10 | 423.58 |
| 2002-04-11 | 422.40 |
| 2002-04-12 | 424.97 |
| 2002-04-15 | 423.63 |
| 2002-04-16 | 429.82 |
| 2002-04-17 | 427.72 |
| 2002-04-18 | 425.81 |
| 2002-04-19 | 425.02 |
| 2002-04-22 | 421.69 |
| 2002-04-23 | 423.40 |
| 2002-04-24 | 421.64 |
| 2002-04-25 | 419.44 |
| 2002-04-26 | 417.59 |
| 2002-04-29 | 413.15 |
| 2002-04-30 | 418.44 |
| 2002-05-01 | 422.44 |
| 2002-05-02 | 427.42 |
| 2002-05-03 | 427.69 |
| 2002-05-06 | 422.47 |
| 2002-05-07 | 425.53 |
| 2002-05-08 | 425.71 |
| 2002-05-09 | 419.03 |
| 2002-05-10 | 415.40 |
| 2002-05-13 | 417.20 |
| 2002-05-14 | 424.70 |
| 2002-05-15 | 425.38 |
| 2002-05-16 | 420.21 |
| 2002-05-17 | 423.43 |
| 2002-05-20 | 423.12 |
| 2002-05-21 | 418.62 |
| 2002-05-22 | 417.98 |
| 2002-05-23 | 425.07 |
| 2002-05-24 | 420.74 |
| 2002-05-27 | . |
| 2002-05-28 | 414.54 |
| 2002-05-29 | 411.29 |
| 2002-05-30 | 407.62 |
| 2002-05-31 | 411.33 |
| 2002-06-03 | 401.29 |
| 2002-06-04 | 396.97 |
| 2002-06-05 | 402.71 |
| 2002-06-06 | 398.41 |
| 2002-06-07 | 402.00 |
| 2002-06-10 | 403.31 |
| 2002-06-11 | 399.60 |
| 2002-06-12 | 399.37 |
| 2002-06-13 | 395.95 |
| 2002-06-14 | 396.27 |
| 2002-06-17 | 405.65 |
| 2002-06-18 | 406.88 |
| 2002-06-19 | 407.84 |
| 2002-06-20 | 411.98 |
| 2002-06-21 | 406.47 |
| 2002-06-24 | 404.59 |
| 2002-06-25 | 398.12 |
| 2002-06-26 | 396.21 |
| 2002-06-27 | 397.58 |
| 2002-06-28 | 400.02 |
| 2002-07-01 | 395.31 |
| 2002-07-02 | 383.31 |
| 2002-07-03 | 378.53 |
| 2002-07-04 | . |
| 2002-07-05 | 390.66 |
| 2002-07-08 | 389.06 |
| 2002-07-09 | 384.07 |
| 2002-07-10 | 375.38 |
| 2002-07-11 | 367.74 |
| 2002-07-12 | 364.71 |
| 2002-07-15 | 362.74 |
| 2002-07-16 | 347.10 |
| 2002-07-17 | 349.96 |
| 2002-07-18 | 347.79 |
| 2002-07-19 | 334.25 |
| 2002-07-22 | 325.34 |
| 2002-07-23 | 323.44 |
| 2002-07-24 | 338.46 |
| 2002-07-25 | 343.47 |
| 2002-07-26 | 345.90 |
| 2002-07-29 | 365.90 |
| 2002-07-30 | 360.91 |
| 2002-07-31 | 360.58 |
| 2002-08-01 | 356.33 |
| 2002-08-02 | 343.06 |
| 2002-08-05 | 335.53 |
| 2002-08-06 | 346.39 |
| 2002-08-07 | 348.78 |
| 2002-08-08 | 356.21 |
| 2002-08-09 | 357.32 |
| 2002-08-12 | 353.68 |
| 2002-08-13 | 347.66 |
| 2002-08-14 | 354.37 |
| 2002-08-15 | 359.16 |
| 2002-08-16 | 357.57 |
| 2002-08-19 | 364.81 |
| 2002-08-20 | 361.37 |
| 2002-08-21 | 359.33 |
| 2002-08-22 | 364.38 |
| 2002-08-23 | 359.05 |
| 2002-08-26 | 362.57 |
| 2002-08-27 | 360.30 |
| 2002-08-28 | 354.57 |
| 2002-08-29 | 351.85 |
| 2002-08-30 | 354.70 |
| 2002-09-02 | . |
| 2002-09-03 | 345.30 |
| 2002-09-04 | 352.22 |
| 2002-09-05 | 348.24 |
| 2002-09-06 | 351.30 |
| 2002-09-09 | 353.00 |
| 2002-09-10 | 354.24 |
| 2002-09-11 | 355.76 |
| 2002-09-12 | 347.79 |
| 2002-09-13 | 348.90 |
| 2002-09-16 | 349.36 |
| 2002-09-17 | 344.05 |
| 2002-09-18 | 340.08 |
| 2002-09-19 | 319.55 |
| 2002-09-20 | 322.39 |
| 2002-09-23 | 315.57 |
| 2002-09-24 | 307.36 |
| 2002-09-25 | 310.06 |
| 2002-09-26 | 316.05 |
| 2002-09-27 | 307.77 |
| 2002-09-30 | 307.43 |
| 2002-10-01 | 316.65 |
| 2002-10-02 | 307.17 |
| 2002-10-03 | 305.83 |
| 2002-10-04 | 298.53 |
| 2002-10-07 | 290.23 |
| 2002-10-08 | 295.44 |
| 2002-10-09 | 280.54 |
| 2002-10-10 | 288.30 |
| 2002-10-11 | 299.66 |
| 2002-10-14 | 298.87 |
| 2002-10-15 | 314.15 |
| 2002-10-16 | 304.16 |
| 2002-10-17 | 316.30 |
| 2002-10-18 | 312.37 |
| 2002-10-21 | 318.52 |
| 2002-10-22 | 310.55 |
| 2002-10-23 | 314.22 |
| 2002-10-24 | 309.12 |
| 2002-10-25 | 313.16 |
| 2002-10-28 | 306.31 |
| 2002-10-29 | 310.24 |
| 2002-10-30 | 312.36 |
| 2002-10-31 | 314.64 |
| 2002-11-01 | 319.92 |
| 2002-11-04 | 322.29 |
| 2002-11-05 | 323.10 |
| 2002-11-06 | 331.38 |
| 2002-11-07 | 322.08 |
| 2002-11-08 | 320.08 |
| 2002-11-11 | 315.26 |
| 2002-11-12 | 316.40 |
| 2002-11-13 | 317.25 |
| 2002-11-14 | 326.65 |
| 2002-11-15 | 329.24 |
| 2002-11-18 | 323.22 |
| 2002-11-19 | 315.70 |
| 2002-11-20 | 319.46 |
| 2002-11-21 | 327.73 |
| 2002-11-22 | 327.41 |
| 2002-11-25 | 329.98 |
| 2002-11-26 | 326.19 |
| 2002-11-27 | 336.72 |
| 2002-11-28 | . |
| 2002-11-29 | 340.82 |
| 2002-12-02 | 337.94 |
| 2002-12-03 | 330.28 |
| 2002-12-04 | 332.13 |
| 2002-12-05 | 329.55 |
| 2002-12-06 | 331.33 |
| 2002-12-09 | 325.59 |
| 2002-12-10 | 330.39 |
| 2002-12-11 | 330.89 |
| 2002-12-12 | 333.79 |
| 2002-12-13 | 328.28 |
| 2002-12-16 | 337.53 |
| 2002-12-17 | 335.33 |
| 2002-12-18 | 332.25 |
| 2002-12-19 | 330.30 |
| 2002-12-20 | 333.26 |
| 2002-12-23 | 332.82 |
| 2002-12-24 | 332.80 |
| 2002-12-25 | . |
| 2002-12-26 | 334.54 |
| 2002-12-27 | 329.14 |
| 2002-12-30 | 329.63 |
| 2002-12-31 | 332.80 |
| 2003-01-01 | . |
| 2003-01-02 | 342.21 |
| 2003-01-03 | 334.55 |
| 2003-01-06 | 339.01 |
| 2003-01-07 | 335.09 |
| 2003-01-08 | 330.02 |
| 2003-01-09 | 335.58 |
| 2003-01-10 | 335.75 |
| 2003-01-13 | 331.07 |
| 2003-01-14 | 332.82 |
| 2003-01-15 | 329.08 |
| 2003-01-16 | 331.33 |
| 2003-01-17 | 327.17 |
| 2003-01-20 | . |
| 2003-01-21 | 321.13 |
| 2003-01-22 | 319.02 |
| 2003-01-23 | 322.68 |
| 2003-01-24 | 317.12 |
| 2003-01-27 | 309.59 |
| 2003-01-28 | 313.09 |
| 2003-01-29 | 313.01 |
| 2003-01-30 | 308.23 |
| 2003-01-31 | 313.61 |
| 2003-02-03 | 316.80 |
| 2003-02-04 | 314.03 |
| 2003-02-05 | 313.44 |
| 2003-02-06 | 308.61 |
| 2003-02-07 | 306.07 |
| 2003-02-10 | 307.87 |
| 2003-02-11 | 307.88 |
| 2003-02-12 | 303.08 |
| 2003-02-13 | 301.36 |
| 2003-02-14 | 305.35 |
| 2003-02-17 | . |
| 2003-02-18 | 311.26 |
| 2003-02-19 | 307.56 |
| 2003-02-20 | 305.94 |
| 2003-02-21 | 310.78 |
| 2003-02-24 | 306.46 |
| 2003-02-25 | 308.83 |
| 2003-02-26 | 306.65 |
| 2003-02-27 | 308.99 |
| 2003-02-28 | 309.35 |
| 2003-03-03 | 307.20 |
| 2003-03-04 | 299.92 |
| 2003-03-05 | 301.59 |
| 2003-03-06 | 298.42 |
| 2003-03-07 | 301.68 |
| 2003-03-10 | 294.90 |
| 2003-03-11 | 291.47 |
| 2003-03-12 | 291.53 |
| 2003-03-13 | 301.65 |
| 2003-03-14 | 303.34 |
| 2003-03-17 | 312.24 |
| 2003-03-18 | 313.67 |
| 2003-03-19 | 314.65 |
| 2003-03-20 | 314.45 |
| 2003-03-21 | 325.87 |
| 2003-03-24 | 314.11 |
| 2003-03-25 | 316.79 |
| 2003-03-26 | 313.95 |
| 2003-03-27 | 313.67 |
| 2003-03-28 | 315.62 |
| 2003-03-31 | 312.93 |
| 2003-04-01 | 316.91 |
| 2003-04-02 | 324.04 |
| 2003-04-03 | 322.81 |
| 2003-04-04 | 322.75 |
| 2003-04-07 | 326.56 |
| 2003-04-08 | 326.01 |
| 2003-04-09 | 323.12 |
| 2003-04-10 | 324.54 |
| 2003-04-11 | 324.90 |
| 2003-04-14 | 329.77 |
| 2003-04-15 | 328.29 |
| 2003-04-16 | 324.94 |
| 2003-04-17 | 329.43 |
| 2003-04-18 | . |
| 2003-04-21 | 329.82 |
| 2003-04-22 | 335.49 |
| 2003-04-23 | 337.59 |
| 2003-04-24 | 336.31 |
| 2003-04-25 | 331.77 |
| 2003-04-28 | 337.98 |
| 2003-04-29 | 339.00 |
| 2003-04-30 | 341.04 |
| 2003-05-01 | 339.57 |
| 2003-05-02 | 344.68 |
| 2003-05-05 | 343.29 |
| 2003-05-06 | 347.31 |
| 2003-05-07 | 351.80 |
| 2003-05-08 | 350.49 |
| 2003-05-09 | 353.94 |
| 2003-05-12 | 359.78 |
| 2003-05-13 | 357.20 |
| 2003-05-14 | 357.93 |
| 2003-05-15 | 361.57 |
| 2003-05-16 | 359.89 |
| 2003-05-19 | 351.58 |
| 2003-05-20 | 352.46 |
| 2003-05-21 | 351.93 |
| 2003-05-22 | 353.62 |
| 2003-05-23 | 355.11 |
| 2003-05-26 | . |
| 2003-05-27 | 360.95 |
| 2003-05-28 | 364.39 |
| 2003-05-29 | 362.22 |
| 2003-05-30 | 369.83 |
| 2003-06-02 | 372.18 |
| 2003-06-03 | 371.09 |
| 2003-06-04 | 377.68 |
| 2003-06-05 | 379.55 |
| 2003-06-06 | 378.97 |
| 2003-06-09 | 369.90 |
| 2003-06-10 | 373.65 |
| 2003-06-11 | 379.90 |
| 2003-06-12 | 381.42 |
| 2003-06-13 | 378.04 |
| 2003-06-16 | 383.07 |
| 2003-06-17 | 382.84 |
| 2003-06-18 | 379.43 |
| 2003-06-19 | 376.93 |
| 2003-06-20 | 373.74 |
| 2003-06-23 | 370.62 |
| 2003-06-24 | 375.42 |
| 2003-06-25 | 374.37 |
| 2003-06-26 | 378.23 |
| 2003-06-27 | 376.20 |
| 2003-06-30 | 373.41 |
| 2003-07-01 | 375.35 |
| 2003-07-02 | 380.14 |
| 2003-07-03 | 377.61 |
| 2003-07-04 | . |
| 2003-07-07 | 384.03 |
| 2003-07-08 | 386.52 |
| 2003-07-09 | 384.91 |
| 2003-07-10 | 378.20 |
| 2003-07-11 | 380.20 |
| 2003-07-14 | 379.75 |
| 2003-07-15 | 377.14 |
| 2003-07-16 | 377.33 |
| 2003-07-17 | 374.23 |
| 2003-07-18 | 378.01 |
| 2003-07-21 | 374.47 |
| 2003-07-22 | 379.51 |
| 2003-07-23 | 383.26 |
| 2003-07-24 | 383.41 |
| 2003-07-25 | 386.19 |
| 2003-07-28 | 389.03 |
| 2003-07-29 | 389.07 |
| 2003-07-30 | 392.41 |
| 2003-07-31 | 395.47 |
| 2003-08-01 | 390.89 |
| 2003-08-04 | 389.18 |
| 2003-08-05 | 383.37 |
| 2003-08-06 | 384.79 |
| 2003-08-07 | 386.26 |
| 2003-08-08 | 391.34 |
| 2003-08-11 | 391.39 |
| 2003-08-12 | 397.51 |
| 2003-08-13 | 395.01 |
| 2003-08-14 | 398.62 |
| 2003-08-15 | 401.26 |
| 2003-08-18 | 406.82 |
| 2003-08-19 | 411.29 |
| 2003-08-20 | 411.80 |
| 2003-08-21 | 413.23 |
| 2003-08-22 | 408.12 |
| 2003-08-25 | 406.63 |
| 2003-08-26 | 407.04 |
| 2003-08-27 | 407.96 |
| 2003-08-28 | 410.85 |
| 2003-08-29 | 412.08 |
| 2003-09-01 | . |
| 2003-09-02 | 417.87 |
| 2003-09-03 | 421.73 |
| 2003-09-04 | 421.65 |
| 2003-09-05 | 417.62 |
| 2003-09-08 | 420.32 |
| 2003-09-09 | 417.68 |
| 2003-09-10 | 411.36 |
| 2003-09-11 | 412.77 |
| 2003-09-12 | 415.41 |
| 2003-09-15 | 416.65 |
| 2003-09-16 | 422.30 |
| 2003-09-17 | 419.20 |
| 2003-09-18 | 423.89 |
| 2003-09-19 | 424.07 |
| 2003-09-22 | 418.11 |
| 2003-09-23 | 420.55 |
| 2003-09-24 | 415.79 |
| 2003-09-25 | 411.58 |
| 2003-09-26 | 407.40 |
| 2003-09-29 | 413.62 |
| 2003-09-30 | 412.16 |
| 2003-10-01 | 423.71 |
| 2003-10-02 | 423.59 |
| 2003-10-03 | 427.12 |
| 2003-10-06 | 429.56 |
| 2003-10-07 | 432.48 |
| 2003-10-08 | 431.78 |
| 2003-10-09 | 434.81 |
| 2003-10-10 | 435.73 |
| 2003-10-13 | 443.63 |
| 2003-10-14 | 443.84 |
| 2003-10-15 | 444.42 |
| 2003-10-16 | 448.35 |
| 2003-10-17 | 444.28 |
| 2003-10-20 | 445.24 |
| 2003-10-21 | 446.21 |
| 2003-10-22 | 441.76 |
| 2003-10-23 | 443.49 |
| 2003-10-24 | 442.08 |
| 2003-10-27 | 446.96 |
| 2003-10-28 | 455.35 |
| 2003-10-29 | 455.75 |
| 2003-10-30 | 457.29 |
| 2003-10-31 | 456.81 |
| 2003-11-03 | 462.87 |
| 2003-11-04 | 461.25 |
| 2003-11-05 | 460.76 |
| 2003-11-06 | 463.88 |
| 2003-11-07 | 461.91 |
| 2003-11-10 | 459.04 |
| 2003-11-11 | 457.54 |
| 2003-11-12 | 462.12 |
| 2003-11-13 | 460.18 |
| 2003-11-14 | 457.32 |
| 2003-11-17 | 453.17 |
| 2003-11-18 | 450.41 |
| 2003-11-19 | 452.51 |
| 2003-11-20 | 451.72 |
| 2003-11-21 | 455.15 |
| 2003-11-24 | 464.49 |
| 2003-11-25 | 467.76 |
| 2003-11-26 | 467.26 |
| 2003-11-27 | . |
| 2003-11-28 | 467.95 |
| 2003-12-01 | 475.73 |
| 2003-12-02 | 478.04 |
| 2003-12-03 | 477.10 |
| 2003-12-04 | 479.50 |
| 2003-12-05 | 476.16 |
| 2003-12-08 | 481.81 |
| 2003-12-09 | 478.55 |
| 2003-12-10 | 470.10 |
| 2003-12-11 | 478.67 |
| 2003-12-12 | 481.58 |
| 2003-12-15 | 478.17 |
| 2003-12-16 | 477.18 |
| 2003-12-17 | 478.55 |
| 2003-12-18 | 481.98 |
| 2003-12-19 | 482.20 |
| 2003-12-22 | 483.67 |
| 2003-12-23 | 486.11 |
| 2003-12-24 | 485.50 |
| 2003-12-25 | . |
| 2003-12-26 | 486.93 |
| 2003-12-29 | 492.13 |
| 2003-12-30 | 490.67 |
| 2003-12-31 | 489.55 |
| 2004-01-01 | . |
| 2004-01-02 | 486.90 |
| 2004-01-05 | 490.17 |
| 2004-01-06 | 491.52 |
| 2004-01-07 | 492.95 |
| 2004-01-08 | 490.97 |
| 2004-01-09 | 485.93 |
| 2004-01-12 | 488.02 |
| 2004-01-13 | 487.07 |
| 2004-01-14 | 490.96 |
| 2004-01-15 | 492.67 |
| 2004-01-16 | 493.70 |
| 2004-01-19 | . |
| 2004-01-20 | 492.71 |
| 2004-01-21 | 496.03 |
| 2004-01-22 | 496.24 |
| 2004-01-23 | 495.75 |
| 2004-01-26 | 501.85 |
| 2004-01-27 | 498.56 |
| 2004-01-28 | 489.02 |
| 2004-01-29 | 486.43 |
| 2004-01-30 | 486.62 |
| 2004-02-02 | 486.80 |
| 2004-02-03 | 485.78 |
| 2004-02-04 | 477.82 |
| 2004-02-05 | 483.93 |
| 2004-02-06 | 494.26 |
| 2004-02-09 | 493.68 |
| 2004-02-10 | 495.14 |
| 2004-02-11 | 502.02 |
| 2004-02-12 | 501.02 |
| 2004-02-13 | 498.58 |
| 2004-02-16 | . |
| 2004-02-17 | 503.56 |
| 2004-02-18 | 502.94 |
| 2004-02-19 | 500.05 |
| 2004-02-20 | 498.67 |
| 2004-02-23 | 498.89 |
| 2004-02-24 | 499.31 |
| 2004-02-25 | 501.87 |
| 2004-02-26 | 504.93 |
| 2004-02-27 | 507.71 |
| 2004-03-01 | 514.25 |
| 2004-03-02 | 512.07 |
| 2004-03-03 | 511.60 |
| 2004-03-04 | 515.63 |
| 2004-03-05 | 517.36 |
| 2004-03-08 | 512.06 |
| 2004-03-09 | 509.67 |
| 2004-03-10 | 499.76 |
| 2004-03-11 | 496.12 |
| 2004-03-12 | 504.60 |
| 2004-03-15 | 497.73 |
| 2004-03-16 | 499.00 |
| 2004-03-17 | 506.55 |
| 2004-03-18 | 508.80 |
| 2004-03-19 | 505.63 |
| 2004-03-22 | 498.53 |
| 2004-03-23 | 500.99 |
| 2004-03-24 | 499.18 |
| 2004-03-25 | 507.70 |
| 2004-03-26 | 508.71 |
| 2004-03-29 | 515.74 |
| 2004-03-30 | 522.69 |
| 2004-03-31 | 523.15 |
| 2004-04-01 | 526.97 |
| 2004-04-02 | 527.07 |
| 2004-04-05 | 528.00 |
| 2004-04-06 | 524.64 |
| 2004-04-07 | 522.44 |
| 2004-04-08 | 518.06 |
| 2004-04-09 | . |
| 2004-04-12 | 520.72 |
| 2004-04-13 | 513.56 |
| 2004-04-14 | 510.83 |
| 2004-04-15 | 517.07 |
| 2004-04-16 | 523.60 |
| 2004-04-19 | 520.88 |
| 2004-04-20 | 516.04 |
| 2004-04-21 | 517.30 |
| 2004-04-22 | 529.95 |
| 2004-04-23 | 529.52 |
| 2004-04-26 | 526.82 |
| 2004-04-27 | 528.59 |
| 2004-04-28 | 519.21 |
| 2004-04-29 | 511.41 |
| 2004-04-30 | 509.64 |
| 2004-05-03 | 511.93 |
| 2004-05-04 | 513.53 |
| 2004-05-05 | 512.41 |
| 2004-05-06 | 506.87 |
| 2004-05-07 | 490.27 |
| 2004-05-10 | 482.77 |
| 2004-05-11 | 488.54 |
| 2004-05-12 | 490.95 |
| 2004-05-13 | 494.08 |
| 2004-05-14 | 497.26 |
| 2004-05-17 | 489.36 |
| 2004-05-18 | 493.99 |
| 2004-05-19 | 492.27 |
| 2004-05-20 | 494.30 |
| 2004-05-21 | 498.02 |
| 2004-05-24 | 503.95 |
| 2004-05-25 | 513.64 |
| 2004-05-26 | 512.99 |
| 2004-05-27 | 517.51 |
| 2004-05-28 | 518.28 |
| 2004-05-31 | . |
| 2004-06-01 | 520.27 |
| 2004-06-02 | 522.30 |
| 2004-06-03 | 517.35 |
| 2004-06-04 | 518.79 |
| 2004-06-07 | 528.87 |
| 2004-06-08 | 529.21 |
| 2004-06-09 | 525.22 |
| 2004-06-10 | 526.58 |
| 2004-06-11 | . |
| 2004-06-14 | 518.02 |
| 2004-06-15 | 522.29 |
| 2004-06-16 | 523.26 |
| 2004-06-17 | 527.20 |
| 2004-06-18 | 528.32 |
| 2004-06-21 | 528.72 |
| 2004-06-22 | 530.90 |
| 2004-06-23 | 535.10 |
| 2004-06-24 | 536.28 |
| 2004-06-25 | 538.19 |
| 2004-06-28 | 538.28 |
| 2004-06-29 | 538.66 |
| 2004-06-30 | 543.18 |
| 2004-07-01 | 536.50 |
| 2004-07-02 | 535.93 |
| 2004-07-05 | . |
| 2004-07-06 | 531.98 |
| 2004-07-07 | 533.10 |
| 2004-07-08 | 521.73 |
| 2004-07-09 | 525.14 |
| 2004-07-12 | 523.90 |
| 2004-07-13 | 526.15 |
| 2004-07-14 | 524.23 |
| 2004-07-15 | 526.72 |
| 2004-07-16 | 527.75 |
| 2004-07-19 | 527.32 |
| 2004-07-20 | 530.38 |
| 2004-07-21 | 521.63 |
| 2004-07-22 | 519.89 |
| 2004-07-23 | 519.83 |
| 2004-07-26 | 512.49 |
| 2004-07-27 | 518.29 |
| 2004-07-28 | 519.12 |
| 2004-07-29 | 523.38 |
| 2004-07-30 | 524.48 |
| 2004-08-02 | 528.46 |
| 2004-08-03 | 524.64 |
| 2004-08-04 | 524.18 |
| 2004-08-05 | 516.17 |
| 2004-08-06 | 507.74 |
| 2004-08-09 | 506.02 |
| 2004-08-10 | 516.23 |
| 2004-08-11 | 514.24 |
| 2004-08-12 | 510.00 |
| 2004-08-13 | 512.85 |
| 2004-08-16 | 521.50 |
| 2004-08-17 | 526.00 |
| 2004-08-18 | 531.53 |
| 2004-08-19 | 528.22 |
| 2004-08-20 | 533.01 |
| 2004-08-23 | 530.65 |
| 2004-08-24 | 533.37 |
| 2004-08-25 | 533.02 |
| 2004-08-26 | 534.58 |
| 2004-08-27 | 536.80 |
| 2004-08-30 | 531.49 |
| 2004-08-31 | 535.02 |
| 2004-09-01 | 537.64 |
| 2004-09-02 | 545.92 |
| 2004-09-03 | 545.56 |
| 2004-09-06 | . |
| 2004-09-07 | 552.89 |
| 2004-09-08 | 547.85 |
| 2004-09-09 | 549.02 |
| 2004-09-10 | 547.14 |
| 2004-09-13 | 552.99 |
| 2004-09-14 | 552.18 |
| 2004-09-15 | 550.14 |
| 2004-09-16 | 554.34 |
| 2004-09-17 | 555.54 |
| 2004-09-20 | 552.63 |
| 2004-09-21 | 560.13 |
| 2004-09-22 | 551.44 |
| 2004-09-23 | 549.46 |
| 2004-09-24 | 551.12 |
| 2004-09-27 | 545.29 |
| 2004-09-28 | 549.81 |
| 2004-09-29 | 553.50 |
| 2004-09-30 | 561.28 |
| 2004-10-01 | 568.23 |
| 2004-10-04 | 566.13 |
| 2004-10-05 | 562.05 |
| 2004-10-06 | 569.03 |
| 2004-10-07 | 560.81 |
| 2004-10-08 | 558.09 |
| 2004-10-11 | 559.11 |
| 2004-10-12 | 556.39 |
| 2004-10-13 | 548.69 |
| 2004-10-14 | 546.30 |
| 2004-10-15 | 550.64 |
| 2004-10-18 | 546.41 |
| 2004-10-19 | 539.06 |
| 2004-10-20 | 542.59 |
| 2004-10-21 | 546.56 |
| 2004-10-22 | 542.60 |
| 2004-10-25 | 545.64 |
| 2004-10-26 | 552.65 |
| 2004-10-27 | 556.97 |
| 2004-10-28 | 557.57 |
| 2004-10-29 | 559.15 |
| 2004-11-01 | 564.22 |
| 2004-11-02 | 563.58 |
| 2004-11-03 | 574.71 |
| 2004-11-04 | 582.53 |
| 2004-11-05 | 583.03 |
| 2004-11-08 | 581.51 |
| 2004-11-09 | 584.93 |
| 2004-11-10 | 586.79 |
| 2004-11-11 | 589.25 |
| 2004-11-12 | 594.05 |
| 2004-11-15 | 594.92 |
| 2004-11-16 | 591.17 |
| 2004-11-17 | 593.55 |
| 2004-11-18 | 594.62 |
| 2004-11-19 | 588.20 |
| 2004-11-22 | 596.39 |
| 2004-11-23 | 598.97 |
| 2004-11-24 | 602.01 |
| 2004-11-25 | . |
| 2004-11-26 | 604.36 |
| 2004-11-29 | 601.57 |
| 2004-11-30 | 602.57 |
| 2004-12-01 | 613.50 |
| 2004-12-02 | 610.46 |
| 2004-12-03 | 612.30 |
| 2004-12-06 | 609.42 |
| 2004-12-07 | 599.79 |
| 2004-12-08 | 604.64 |
| 2004-12-09 | 607.73 |
| 2004-12-10 | 610.51 |
| 2004-12-13 | 614.15 |
| 2004-12-14 | 615.43 |
| 2004-12-15 | 621.19 |
| 2004-12-16 | 617.96 |
| 2004-12-17 | 613.93 |
| 2004-12-20 | 614.30 |
| 2004-12-21 | 617.84 |
| 2004-12-22 | 622.39 |
| 2004-12-23 | 623.84 |
| 2004-12-24 | . |
| 2004-12-27 | 620.35 |
| 2004-12-28 | 627.54 |
| 2004-12-29 | 628.71 |
| 2004-12-30 | 628.62 |
| 2004-12-31 | 628.14 |
| 2005-01-03 | 620.69 |
| 2005-01-04 | 610.50 |
| 2005-01-05 | 601.56 |
| 2005-01-06 | 604.39 |
| 2005-01-07 | 602.77 |
| 2005-01-10 | 606.70 |
| 2005-01-11 | 602.41 |
| 2005-01-12 | 603.23 |
| 2005-01-13 | 604.96 |
| 2005-01-14 | 613.05 |
| 2005-01-17 | . |
| 2005-01-18 | 615.32 |
| 2005-01-19 | 612.66 |
| 2005-01-20 | 608.20 |
| 2005-01-21 | 608.54 |
| 2005-01-24 | 603.47 |
| 2005-01-25 | 607.90 |
| 2005-01-26 | 610.18 |
| 2005-01-27 | 612.65 |
#2005-01-28| 615.79
#2005-01-31| 623.91
#2005-02-01| 631.66
#2005-02-02| 637.68
#2005-02-03| 640.83
#2005-02-04| 651.96
#2005-02-07| 651.58
#2005-02-08| 650.43
#2005-02-09| 640.09
#2005-02-10| 641.60
#2005-02-11| 647.97
#2005-02-14| 647.89
#2005-02-15| 651.01
#2005-02-16| 654.77
#2005-02-17| 652.33
#2005-02-18| 651.59
#2005-02-21| .
#2005-02-22| 640.25
#2005-02-23| 632.94
#2005-02-24| 641.07
#2005-02-25| 651.80
#2005-02-28| 647.64
#2005-03-01| 650.75
#2005-03-02| 651.09
#2005-03-03| 651.24
#2005-03-04| 666.72
#2005-03-07| 666.68
#2005-03-08| 661.21
#2005-03-09| 653.01
#2005-03-10| 645.77
#2005-03-11| 647.76
#2005-03-14| 651.42
#2005-03-15| 650.97
#2005-03-16| 650.72
#2005-03-17| 652.30
#2005-03-18| 649.91
#2005-03-21| 649.16
#2005-03-22| 647.97
#2005-03-23| 641.41
#2005-03-24| 643.75
#2005-03-25| .
#2005-03-28| 643.08
#2005-03-29| 631.11
#2005-03-30| 636.49
#2005-03-31| 640.45
#2005-04-01| 642.27
#2005-04-04| 642.14
#2005-04-05| 643.67
#2005-04-06| 644.07
#2005-04-07| 648.07
#2005-04-08| 642.44
#2005-04-11| 643.33
#2005-04-12| 654.76
#2005-04-13| 639.60
#2005-04-14| 629.68
#2005-04-15| 615.94
#2005-04-18| 620.99
#2005-04-19| 627.36
#2005-04-20| 614.92
#2005-04-21| 626.07
#2005-04-22| 617.85
#2005-04-25| 628.14
#2005-04-26| 619.59
#2005-04-27| 619.80
#2005-04-28| 608.58
#2005-04-29| 612.66
#2005-05-02| 618.14
#2005-05-03| 608.71
#2005-05-04| 619.10
#2005-05-05| 618.92
#2005-05-06| 623.12
#2005-05-09| 625.58
#2005-05-10| 618.88
#2005-05-11| 618.84
#2005-05-12| 608.99
#2005-05-13| 600.23
#2005-05-16| 611.27
#2005-05-17| 616.11
#2005-05-18| 630.10
#2005-05-19| 630.01
#2005-05-20| 630.74
#2005-05-23| 637.53
#2005-05-24| 636.26
#2005-05-25| 630.90
#2005-05-26| 637.61
#2005-05-27| 639.40
#2005-05-30| .
#2005-05-31| 637.87
#2005-06-01| 645.76
#2005-06-02| 645.89
#2005-06-03| 642.31
#2005-06-06| 644.52
#2005-06-07| 648.13
#2005-06-08| 643.86
#2005-06-09| 646.87
#2005-06-10| 647.45
#2005-06-13| 648.99
#2005-06-14| 652.01
#2005-06-15| 654.00
#2005-06-16| 659.54
#2005-06-17| 664.50
#2005-06-20| 662.18
#2005-06-21| 662.23
#2005-06-22| 659.22
#2005-06-23| 647.26
#2005-06-24| 639.72
#2005-06-27| 639.82
#2005-06-28| 652.30
#2005-06-29| 652.34
#2005-06-30| 650.11
#2005-07-01| 650.59
#2005-07-04| .
#2005-07-05| 658.36
#2005-07-06| 654.12
#2005-07-07| 658.41
#2005-07-08| 668.80
#2005-07-11| 674.93
#2005-07-12| 672.85
#2005-07-13| 672.51
#2005-07-14| 672.22
#2005-07-15| 672.81
#2005-07-18| 673.84
#2005-07-19| 680.96
#2005-07-20| 693.39
#2005-07-21| 687.22
#2005-07-22| 694.30
#2005-07-25| 686.99
#2005-07-26| 692.86
#2005-07-27| 697.98
#2005-07-28| 711.67
#2005-07-29| 704.54
#2005-08-01| 705.76
#2005-08-02| 704.43
#2005-08-03| 700.49
#2005-08-04| 693.77
#2005-08-05| 686.71
#2005-08-08| 683.79
#2005-08-09| 683.79
#2005-08-10| 686.09
#2005-08-11| 687.99
#2005-08-12| 686.16
#2005-08-15| 688.40
#2005-08-16| 677.98
#2005-08-17| 679.23
#2005-08-18| 673.00
#2005-08-19| 674.34
#2005-08-22| 676.27
#2005-08-23| 670.69
#2005-08-24| 668.33
#2005-08-25| 675.74
#2005-08-26| 670.17
#2005-08-29| 676.36
#2005-08-30| 678.79
#2005-08-31| 707.41
#2005-09-01| 708.88
#2005-09-02| 706.62
#2005-09-05| .
#2005-09-06| 718.92
#2005-09-07| 720.16
#2005-09-08| 711.86
#2005-09-09| 719.09
#2005-09-12| 719.73
#2005-09-13| 715.91
#2005-09-14| 712.64
#2005-09-15| 714.00
#2005-09-16| 715.79
#2005-09-19| 710.40
#2005-09-20| 699.56
#2005-09-21| 694.63
#2005-09-22| 705.89
#2005-09-23| 707.85
#2005-09-26| 710.68
#2005-09-27| 717.13
#2005-09-28| 715.46
#2005-09-29| 723.35
#2005-09-30| 730.35
#2005-10-03| 736.09
#2005-10-04| 722.64
#2005-10-05| 701.95
#2005-10-06| 691.27
#2005-10-07| 696.98
#2005-10-10| 688.23
#2005-10-11| 683.97
#2005-10-12| 677.56
#2005-10-13| 674.84
#2005-10-14| 682.10
#2005-10-17| 687.17
#2005-10-18| 667.65
#2005-10-19| 674.80
#2005-10-20| 660.77
#2005-10-21| 666.56
#2005-10-24| 680.90
#2005-10-25| 674.75
#2005-10-26| 672.19
#2005-10-27| 658.03
#2005-10-28| 668.64
#2005-10-31| 678.82
#2005-11-01| 671.75
#2005-11-02| 687.16
#2005-11-03| 685.91
#2005-11-04| 691.92
#2005-11-07| 696.70
#2005-11-08| 682.80
#2005-11-09| 681.65
#2005-11-10| 686.44
#2005-11-11| 686.79
#2005-11-14| 688.71
#2005-11-15| 684.99
#2005-11-16| 684.60
#2005-11-17| 703.43
#2005-11-18| 706.22
#2005-11-21| 709.93
#2005-11-22| 715.19
#2005-11-23| 714.03
#2005-11-24| .
#2005-11-25| 714.68
#2005-11-28| 700.86
#2005-11-29| 703.56
#2005-11-30| 703.18
#2005-12-01| 719.68
#2005-12-02| 721.50
#2005-12-05| 716.19
#2005-12-06| 716.86
#2005-12-07| 707.81
#2005-12-08| 707.40
#2005-12-09| 708.49
#2005-12-12| 711.63
#2005-12-13| 716.26
#2005-12-14| 722.11
#2005-12-15| 714.62
#2005-12-16| 715.47
#2005-12-19| 707.30
#2005-12-20| 706.17
#2005-12-21| 714.15
#2005-12-22| 719.76
#2005-12-23| 720.27
#2005-12-26| .
#2005-12-27| 714.58
#2005-12-28| 716.47
#2005-12-29| 717.08
#2005-12-30| 712.53
#2006-01-02| .
#2006-01-03| 725.95
#2006-01-04| 726.99
#2006-01-05| 729.55
#2006-01-06| 735.29
#2006-01-09| 740.73
#2006-01-10| 744.81
#2006-01-11| 743.54
#2006-01-12| 736.45
#2006-01-13| 738.79
#2006-01-16| .
#2006-01-17| 738.66
#2006-01-18| 740.74
#2006-01-19| 744.52
#2006-01-20| 734.63
#2006-01-23| 740.82
#2006-01-24| 756.82
#2006-01-25| 756.33
#2006-01-26| 769.05
#2006-01-27| 772.24
#2006-01-30| 782.58
#2006-01-31| 778.68
#2006-02-01| 788.16
#2006-02-02| 782.68
#2006-02-03| 785.52
#2006-02-06| 803.85
#2006-02-07| 792.92
#2006-02-08| 792.40
#2006-02-09| 795.89
#2006-02-10| 790.35
#2006-02-13| 784.69
#2006-02-14| 796.02
#2006-02-15| 796.54
#2006-02-16| 805.27
#2006-02-17| 803.72
#2006-02-20| .
#2006-02-21| 804.52
#2006-02-22| 807.27
#2006-02-23| 810.24
#2006-02-24| 814.23
#2006-02-27| 818.59
#2006-02-28| 811.42
#2006-03-01| 818.52
#2006-03-02| 814.27
#2006-03-03| 812.82
#2006-03-06| 804.38
#2006-03-07| 788.31
#2006-03-08| 787.95
#2006-03-09| 789.72
#2006-03-10| 801.31
#2006-03-13| 798.19
#2006-03-14| 810.91
#2006-03-15| 825.24
#2006-03-16| 830.60
#2006-03-17| 835.99
#2006-03-20| 833.88
#2006-03-21| 824.16
#2006-03-22| 829.84
#2006-03-23| 834.56
#2006-03-24| 838.26
#2006-03-27| 837.34
#2006-03-28| 834.60
#2006-03-29| 846.28
#2006-03-30| 845.08
#2006-03-31| 844.63
#2006-04-03| 850.92
#2006-04-04| 859.43
#2006-04-05| 870.25
#2006-04-06| 866.39
#2006-04-07| 858.09
#2006-04-10| 854.97
#2006-04-11| 842.75
#2006-04-12| 848.08
#2006-04-13| 848.33
#2006-04-14| .
#2006-04-17| 846.57
#2006-04-18| 871.93
#2006-04-19| 883.00
#2006-04-20| 878.48
#2006-04-21| 881.82
#2006-04-24| 876.86
#2006-04-25| 872.24
#2006-04-26| 864.43
#2006-04-27| 857.37
#2006-04-28| 856.66
#2006-05-01| 861.70
#2006-05-02| 867.61
#2006-05-03| 866.61
#2006-05-04| 871.77
#2006-05-05| 881.37
#2006-05-08| 884.67
#2006-05-09| 887.22
#2006-05-10| 888.04
#2006-05-11| 876.70
#2006-05-12| 857.59
#2006-05-15| 846.14
#2006-05-16| 838.77
#2006-05-17| 818.07
#2006-05-18| 809.56
#2006-05-19| 808.95
#2006-05-22| 796.41
#2006-05-23| 795.67
#2006-05-24| 788.02
#2006-05-25| 803.08
#2006-05-26| 810.92
#2006-05-29| .
#2006-05-30| 793.90
#2006-05-31| 799.72
#2006-06-01| 816.48
#2006-06-02| 819.81
#2006-06-05| 790.24
#2006-06-06| 775.27
#2006-06-07| 761.71
#2006-06-08| 759.05
#2006-06-09| 754.39
#2006-06-12| 734.82
#2006-06-13| 718.49
#2006-06-14| 726.83
#2006-06-15| 755.51
#2006-06-16| 747.63
#2006-06-19| 736.87
#2006-06-20| 734.35
#2006-06-21| 750.04
#2006-06-22| 750.16
#2006-06-23| 754.19
#2006-06-26| 764.92
#2006-06-27| 756.44
#2006-06-28| 756.75
#2006-06-29| 784.27
#2006-06-30| 788.88
#2006-07-03| 791.47
#2006-07-04| .
#2006-07-05| 781.35
#2006-07-06| 782.86
#2006-07-07| 768.05
#2006-07-10| 764.64
#2006-07-11| 765.56
#2006-07-12| 754.12
#2006-07-13| 739.16
#2006-07-14| 727.85
#2006-07-17| 723.26
#2006-07-18| 721.19
#2006-07-19| 743.79
#2006-07-20| 719.63
#2006-07-21| 706.28
#2006-07-24| 723.35
#2006-07-25| 735.80
#2006-07-26| 724.94
#2006-07-27| 723.49
#2006-07-28| 734.91
#2006-07-31| 731.44
#2006-08-01| 727.90
#2006-08-02| 739.47
#2006-08-03| 752.61
#2006-08-04| 752.75
#2006-08-07| 751.87
#2006-08-08| 741.66
#2006-08-09| 730.43
#2006-08-10| 734.68
#2006-08-11| 730.41
#2006-08-14| 728.87
#2006-08-15| 743.01
#2006-08-16| 760.64
#2006-08-17| 757.31
#2006-08-18| 759.33
#2006-08-21| 749.30
#2006-08-22| 752.95
#2006-08-23| 743.49
#2006-08-24| 742.17
#2006-08-25| 742.33
#2006-08-28| 752.57
#2006-08-29| 753.96
#2006-08-30| 757.49
#2006-08-31| 763.45
#2006-09-01| 767.87
#2006-09-04| .
#2006-09-05| 770.70
#2006-09-06| 753.73
#2006-09-07| 747.51
#2006-09-08| 748.63
#2006-09-11| 745.37
#2006-09-12| 758.35
#2006-09-13| 763.87
#2006-09-14| 764.44
#2006-09-15| 762.41
#2006-09-18| 757.79
#2006-09-19| 750.01
#2006-09-20| 747.70
#2006-09-21| 737.72
#2006-09-22| 736.25
#2006-09-25| 744.30
#2006-09-26| 750.99
#2006-09-27| 754.15
#2006-09-28| 756.25
#2006-09-29| 747.96
#2006-10-02| 746.65
#2006-10-03| 739.77
#2006-10-04| 751.51
#2006-10-05| 761.99
#2006-10-06| 759.55
#2006-10-09| 766.98
#2006-10-10| 772.61
#2006-10-11| 769.17
#2006-10-12| 782.54
#2006-10-13| 784.33
#2006-10-16| 799.12
#2006-10-17| 789.52
#2006-10-18| 788.07
#2006-10-19| 794.34
#2006-10-20| 785.17
#2006-10-23| 786.15
#2006-10-24| 791.36
#2006-10-25| 790.93
#2006-10-26| 797.58
#2006-10-27| 792.62
#2006-10-30| 790.40
#2006-10-31| 790.87
#2006-11-01| 782.04
#2006-11-02| 779.17
#2006-11-03| 784.42
#2006-11-06| 795.28
#2006-11-07| 799.40
#2006-11-08| 809.69
#2006-11-09| 808.75
#2006-11-10| 814.16
#2006-11-13| 814.39
#2006-11-14| 825.51
#2006-11-15| 830.82
#2006-11-16| 831.62
#2006-11-17| 831.86
#2006-11-20| 828.51
#2006-11-21| 834.67
#2006-11-22| 834.58
#2006-11-23| .
#2006-11-24| 836.18
#2006-11-27| 819.95
#2006-11-28| 819.97
#2006-11-29| 833.99
#2006-11-30| 844.10
#2006-12-01| 840.81
#2006-12-04| 849.98
#2006-12-05| 854.60
#2006-12-06| 857.51
#2006-12-07| 855.97
#2006-12-08| 852.83
#2006-12-11| 849.38
#2006-12-12| 841.67
#2006-12-13| 843.45
#2006-12-14| 849.12
#2006-12-15| 844.11
#2006-12-18| 841.65
#2006-12-19| 843.16
#2006-12-20| 847.30
#2006-12-21| 843.59
#2006-12-22| 838.73
#2006-12-25| .
#2006-12-26| 843.18
#2006-12-27| 857.30
#2006-12-28| 856.14
#2006-12-29| 851.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 843.75
#2007-01-04| 839.65
#2007-01-05| 829.23
#2007-01-08| 828.86
#2007-01-09| 830.80
#2007-01-10| 833.98
#2007-01-11| 844.50
#2007-01-12| 851.57
#2007-01-15| .
#2007-01-16| 855.12
#2007-01-17| 860.55
#2007-01-18| 857.35
#2007-01-19| 865.65
#2007-01-22| 859.50
#2007-01-23| 876.99
#2007-01-24| 885.99
#2007-01-25| 881.75
#2007-01-26| 878.48
#2007-01-29| 879.31
#2007-01-30| 884.96
#2007-01-31| 894.08
#2007-02-01| 913.20
#2007-02-02| 914.56
#2007-02-05| 908.30
#2007-02-06| 910.93
#2007-02-07| 910.93
#2007-02-08| 912.25
#2007-02-09| 906.11
#2007-02-12| 902.54
#2007-02-13| 909.76
#2007-02-14| 914.69
#2007-02-15| 916.80
#2007-02-16| 916.13
#2007-02-19| .
#2007-02-20| 935.89
#2007-02-21| 945.39
#2007-02-22| 942.09
#2007-02-23| 941.47
#2007-02-26| 937.20
#2007-02-27| 908.13
#2007-02-28| 910.46
#2007-03-01| 909.17
#2007-03-02| 894.86
#2007-03-05| 878.31
#2007-03-06| 892.53
#2007-03-07| 897.90
#2007-03-08| 906.50
#2007-03-09| 906.30
#2007-03-12| 905.80
#2007-03-13| 884.91
#2007-03-14| 889.29
#2007-03-15| 896.66
#2007-03-16| 890.13
#2007-03-19| 900.33
#2007-03-20| 908.10
#2007-03-21| 923.15
#2007-03-22| 924.74
#2007-03-23| 925.09
#2007-03-26| 922.03
#2007-03-27| 914.15
#2007-03-28| 906.10
#2007-03-29| 909.74
#2007-03-30| 908.11
#2007-04-02| 907.13
#2007-04-03| 916.60
#2007-04-04| 917.33
#2007-04-05| 917.62
#2007-04-06| .
#2007-04-09| 918.37
#2007-04-10| 921.27
#2007-04-11| 917.45
#2007-04-12| 924.90
#2007-04-13| 924.48
#2007-04-16| 932.46
#2007-04-17| 933.55
#2007-04-18| 931.25
#2007-04-19| 933.61
#2007-04-20| 947.15
#2007-04-23| 953.42
#2007-04-24| 949.00
#2007-04-25| 957.52
#2007-04-26| 961.32
#2007-04-27| 958.61
#2007-04-30| 944.57
#2007-05-01| 944.93
#2007-05-02| 959.92
#2007-05-03| 971.61
#2007-05-04| 976.83
#2007-05-07| 979.98
#2007-05-08| 983.94
#2007-05-09| 999.08
#2007-05-10| 984.02
#2007-05-11| 996.88
#2007-05-14| 992.60
#2007-05-15| 988.95
#2007-05-16| 996.96
#2007-05-17| 999.75
#2007-05-18|1004.76
#2007-05-21|1016.58
#2007-05-22|1025.04
#2007-05-23|1026.01
#2007-05-24|1011.97
#2007-05-25|1017.07
#2007-05-28| .
#2007-05-29|1029.42
#2007-05-30|1044.89
#2007-05-31|1048.51
#2007-06-01|1056.49
#2007-06-04|1064.29
#2007-06-05|1057.28
#2007-06-06|1038.13
#2007-06-07|1010.23
#2007-06-08|1026.88
#2007-06-11|1031.46
#2007-06-12|1018.46
#2007-06-13|1036.67
#2007-06-14|1048.27
#2007-06-15|1063.69
#2007-06-18|1066.57
#2007-06-19|1062.29
#2007-06-20|1048.44
#2007-06-21|1053.69
#2007-06-22|1046.01
#2007-06-25|1036.28
#2007-06-26|1022.90
#2007-06-27|1034.48
#2007-06-28|1039.83
#2007-06-29|1046.20
#2007-07-02|1062.59
#2007-07-03|1065.07
#2007-07-04| .
#2007-07-05|1068.85
#2007-07-06|1078.65
#2007-07-09|1076.68
#2007-07-10|1057.05
#2007-07-11|1061.06
#2007-07-12|1089.36
#2007-07-13|1099.13
#2007-07-16|1090.53
#2007-07-17|1095.80
#2007-07-18|1090.98
#2007-07-19|1097.18
#2007-07-20|1078.52
#2007-07-23|1079.31
#2007-07-24|1054.54
#2007-07-25|1039.40
#2007-07-26|1006.46
#2007-07-27| 997.76
#2007-07-30|1017.01
#2007-07-31|1011.30
#2007-08-01|1003.78
#2007-08-02|1022.13
#2007-08-03| 992.67
#2007-08-06| 996.67
#2007-08-07|1006.84
#2007-08-08|1021.63
#2007-08-09| 999.03
#2007-08-10|1002.17
#2007-08-13|1005.15
#2007-08-14| 976.54
#2007-08-15| 942.15
#2007-08-16| 934.75
#2007-08-17| 948.22
#2007-08-20| 962.52
#2007-08-21| 969.49
#2007-08-22| 995.21
#2007-08-23| 985.38
#2007-08-24|1004.19
#2007-08-27| 996.93
#2007-08-28| 965.45
#2007-08-29| 994.28
#2007-08-30| 995.24
#2007-08-31|1011.00
#2007-09-03| .
#2007-09-04|1016.37
#2007-09-05|1006.00
#2007-09-06|1011.08
#2007-09-07| 985.03
#2007-09-10| 976.76
#2007-09-11| 990.77
#2007-09-12| 996.05
#2007-09-13|1001.70
#2007-09-14|1003.22
#2007-09-17| 990.98
#2007-09-18|1029.68
#2007-09-19|1037.43
#2007-09-20|1027.27
#2007-09-21|1039.27
#2007-09-24|1033.02
#2007-09-25|1024.43
#2007-09-26|1028.93
#2007-09-27|1038.53
#2007-09-28|1035.30
#2007-10-01|1058.78
#2007-10-02|1066.53
#2007-10-03|1065.36
#2007-10-04|1068.27
#2007-10-05|1090.65
#2007-10-08|1085.48
#2007-10-09|1094.18
#2007-10-10|1101.95
#2007-10-11|1089.05
#2007-10-12|1102.22
#2007-10-15|1096.76
#2007-10-16|1076.42
#2007-10-17|1080.08
#2007-10-18|1079.29
#2007-10-19|1043.17
#2007-10-22|1048.86
#2007-10-23|1060.87
#2007-10-24|1070.01
#2007-10-25|1074.49
#2007-10-26|1084.66
#2007-10-29|1097.62
#2007-10-30|1083.41
#2007-10-31|1095.83
#2007-11-01|1066.63
#2007-11-02|1065.62
#2007-11-05|1052.94
#2007-11-06|1072.28
#2007-11-07|1047.50
#2007-11-08|1054.08
#2007-11-09|1037.19
#2007-11-12| 995.35
#2007-11-13|1019.06
#2007-11-14|1027.68
#2007-11-15|1011.18
#2007-11-16|1005.03
#2007-11-19| 978.57
#2007-11-20| 980.52
#2007-11-21| 962.08
#2007-11-22| .
#2007-11-23| 977.94
#2007-11-26| 974.21
#2007-11-27| 980.76
#2007-11-28|1024.82
#2007-11-29|1026.90
#2007-11-30|1037.45
#2007-12-03|1038.07
#2007-12-04|1025.65
#2007-12-05|1044.52
#2007-12-06|1072.85
#2007-12-07|1083.19
#2007-12-10|1092.44
#2007-12-11|1050.83
#2007-12-12|1055.46
#2007-12-13|1056.66
#2007-12-14|1036.58
#2007-12-17|1023.08
#2007-12-18|1032.63
#2007-12-19|1036.03
#2007-12-20|1047.67
#2007-12-21|1066.82
#2007-12-24|1074.43
#2007-12-25| .
#2007-12-26|1071.49
#2007-12-27|1059.63
#2007-12-28|1060.08
#2007-12-31|1052.66
#2008-01-01| .
#2008-01-02|1047.03
#2008-01-03|1060.33
#2008-01-04|1021.41
#2008-01-07| 997.50
#2008-01-08| 973.83
#2008-01-09| 968.84
#2008-01-10| 989.21
#2008-01-11| 973.24
#2008-01-14| 981.41
#2008-01-15| 945.69
#2008-01-16| 923.68
#2008-01-17| 886.67
#2008-01-18| 890.86
#2008-01-21| .
#2008-01-22| 891.15
#2008-01-23| 912.43
#2008-01-24| 932.75
#2008-01-25| 920.76
#2008-01-28| 936.06
#2008-01-29| 949.30
#2008-01-30| 939.02
#2008-01-31| 962.81
#2008-02-01| 988.88
#2008-02-04| 966.14
#2008-02-05| 919.31
#2008-02-06| 911.85
#2008-02-07| 907.89
#2008-02-08| 912.76
#2008-02-11| 925.09
#2008-02-12| 924.77
#2008-02-13| 946.70
#2008-02-14| 933.65
#2008-02-15| 932.79
#2008-02-18| .
#2008-02-19| 939.84
#2008-02-20| 951.71
#2008-02-21| 952.65
#2008-02-22| 962.60
#2008-02-25| 987.78
#2008-02-26| 981.09
#2008-02-27| 976.69
#2008-02-28| 978.19
#2008-02-29| 956.35
#2008-03-03| 954.21
#2008-03-04| 942.95
#2008-03-05| 953.14
#2008-03-06| 937.30
#2008-03-07| 927.14
#2008-03-10| 892.76
#2008-03-11| 931.60
#2008-03-12| 925.48
#2008-03-13| 938.30
#2008-03-14| 916.98
#2008-03-17| 887.16
#2008-03-18| 926.50
#2008-03-19| 895.56
#2008-03-20| 906.19
#2008-03-21| .
#2008-03-24| 937.82
#2008-03-25| 950.46
#2008-03-26| 943.32
#2008-03-27| 934.89
#2008-03-28| 928.71
#2008-03-31| 934.72
#2008-04-01| 973.72
#2008-04-02| 978.30
#2008-04-03| 987.53
#2008-04-04| 992.79
#2008-04-07| 991.73
#2008-04-08| 991.24
#2008-04-09| 978.32
#2008-04-10| 988.40
#2008-04-11| 968.64
#2008-04-14| 959.57
#2008-04-15| 968.00
#2008-04-16|1005.76
#2008-04-17| 999.56
#2008-04-18|1021.59
#2008-04-21|1027.67
#2008-04-22|1014.16
#2008-04-23|1004.61
#2008-04-24|1003.11
#2008-04-25|1019.42
#2008-04-28|1021.61
#2008-04-29|1001.77
#2008-04-30| 990.37
#2008-05-01| 996.21
#2008-05-02|1005.10
#2008-05-05|1010.17
#2008-05-06|1019.58
#2008-05-07|1010.03
#2008-05-08|1024.83
#2008-05-09|1018.06
#2008-05-12|1035.43
#2008-05-13|1073.86
#2008-05-14|1070.00
#2008-05-15|1096.67
#2008-05-16|1109.15
#2008-05-19|1111.54
#2008-05-20|1109.09
#2008-05-21|1089.75
#2008-05-22|1083.85
#2008-05-23|1072.17
#2008-05-26| .
#2008-05-27|1071.48
#2008-05-28|1087.93
#2008-05-29|1085.46
#2008-05-30|1102.08
#2008-06-02|1096.91
#2008-06-03|1092.65
#2008-06-04|1089.77
#2008-06-05|1109.41
#2008-06-06|1080.02
#2008-06-09|1082.81
#2008-06-10|1071.35
#2008-06-11|1049.82
#2008-06-12|1047.26
#2008-06-13|1074.05
#2008-06-16|1083.53
#2008-06-17|1084.19
#2008-06-18|1073.42
#2008-06-19|1074.16
#2008-06-20|1060.86
#2008-06-23|1072.37
#2008-06-24|1052.39
#2008-06-25|1053.34
#2008-06-26|1021.19
#2008-06-27|1026.30
#2008-06-30|1024.60
#2008-07-01|1019.84
#2008-07-02| 973.85
#2008-07-03| 964.27
#2008-07-04| .
#2008-07-07| 946.64
#2008-07-08| 947.71
#2008-07-09| 934.72
#2008-07-10| 955.32
#2008-07-11| 946.65
#2008-07-14| 944.62
#2008-07-15| 931.88
#2008-07-16| 951.15
#2008-07-17| 974.67
#2008-07-18| 972.32
#2008-07-21| 979.29
#2008-07-22| 992.73
#2008-07-23| 982.44
#2008-07-24| 940.04
#2008-07-25| 954.42
#2008-07-28| 932.88
#2008-07-29| 957.01
#2008-07-30| 991.12
#2008-07-31| 961.69
#2008-08-01| 953.69
#2008-08-04| 917.08
#2008-08-05| 932.15
#2008-08-06| 952.47
#2008-08-07| 940.07
#2008-08-08| 946.35
#2008-08-11| 950.45
#2008-08-12| 923.58
#2008-08-13| 940.65
#2008-08-14| 943.95
#2008-08-15| 936.66
#2008-08-18| 924.76
#2008-08-19| 913.08
#2008-08-20| 932.32
#2008-08-21| 942.07
#2008-08-22| 943.78
#2008-08-25| 917.49
#2008-08-26| 927.14
#2008-08-27| 952.00
#2008-08-28| 966.16
#2008-08-29| 952.64
#2008-09-01| .
#2008-09-02| 925.33
#2008-09-03| 913.80
#2008-09-04| 875.72
#2008-09-05| 874.88
#2008-09-08| 878.68
#2008-09-09| 822.31
#2008-09-10| 843.68
#2008-09-11| 858.33
#2008-09-12| 881.50
#2008-09-15| 825.51
#2008-09-16| 847.43
#2008-09-17| 813.89
#2008-09-18| 848.87
#2008-09-19| 907.13
#2008-09-22| 864.62
#2008-09-23| 839.77
#2008-09-24| 833.65
#2008-09-25| 841.19
#2008-09-26| 824.12
#2008-09-29| 742.87
#2008-09-30| 786.23
#2008-10-01| 764.22
#2008-10-02| 705.25
#2008-10-03| 689.83
#2008-10-06| 659.08
#2008-10-07| 613.89
#2008-10-08| 616.36
#2008-10-09| 582.21
#2008-10-10| 580.39
#2008-10-13| 635.88
#2008-10-14| 626.47
#2008-10-15| 548.50
#2008-10-16| 571.64
#2008-10-17| 582.03
#2008-10-20| 613.34
#2008-10-21| 587.45
#2008-10-22| 537.14
#2008-10-23| 518.49
#2008-10-24| 490.11
#2008-10-27| 464.43
#2008-10-28| 496.53
#2008-10-29| 517.27
#2008-10-30| 544.30
#2008-10-31| 558.53
#2008-11-03| 553.49
#2008-11-04| 588.38
#2008-11-05| 547.96
#2008-11-06| 509.77
#2008-11-07| 529.37
#2008-11-10| 525.39
#2008-11-11| 503.54
#2008-11-12| 471.90
#2008-11-13| 510.03
#2008-11-14| 481.60
#2008-11-17| 469.12
#2008-11-18| 469.12
#2008-11-19| 434.73
#2008-11-20| 399.73
#2008-11-21| 429.53
#2008-11-24| 474.95
#2008-11-25| 496.03
#2008-11-26| 541.76
#2008-11-27| .
#2008-11-28| 551.56
#2008-12-01| 495.65
#2008-12-02| 524.25
#2008-12-03| 538.01
#2008-12-04| 525.26
#2008-12-05| 547.00
#2008-12-08| 595.74
#2008-12-09| 582.64
#2008-12-10| 600.67
#2008-12-11| 569.98
#2008-12-12| 582.64
#2008-12-15| 570.31
#2008-12-16| 608.02
#2008-12-17| 607.80
#2008-12-18| 587.64
#2008-12-19| 580.36
#2008-12-22| 559.54
#2008-12-23| 554.21
#2008-12-24| 557.53
#2008-12-25| .
#2008-12-26| 564.61
#2008-12-29| 563.74
#2008-12-30| 581.15
#2008-12-31| 590.99
#2009-01-01| .
#2009-01-02| 613.37
#2009-01-05| 622.30
#2009-01-06| 627.69
#2009-01-07| 599.49
#2009-01-08| 616.68
#2009-01-09| 600.56
#2009-01-12| 568.40
#2009-01-13| 573.58
#2009-01-14| 544.94
#2009-01-15| 559.84
#2009-01-16| 571.01
#2009-01-19| .
#2009-01-20| 529.50
#2009-01-21| 544.98
#2009-01-22| 520.41
#2009-01-23| 526.57
#2009-01-26| 525.37
#2009-01-27| 533.19
#2009-01-28| 557.15
#2009-01-29| 527.05
#2009-01-30| 505.69
#2009-02-02| 501.10
#2009-02-03| 510.24
#2009-02-04| 510.80
#2009-02-05| 517.66
#2009-02-06| 537.44
#2009-02-09| 537.49
#2009-02-10| 513.49
#2009-02-11| 510.45
#2009-02-12| 511.06
#2009-02-13| 504.21
#2009-02-16| .
#2009-02-17| 475.80
#2009-02-18| 466.97
#2009-02-19| 458.80
#2009-02-20| 452.25
#2009-02-23| 431.11
#2009-02-24| 451.06
#2009-02-25| 437.82
#2009-02-26| 437.98
#2009-02-27| 427.92
#2009-03-02| 399.00
#2009-03-03| 393.87
#2009-03-04| 412.46
#2009-03-05| 390.02
#2009-03-06| 388.36
#2009-03-09| 389.31
#2009-03-10| 426.44
#2009-03-11| 429.61
#2009-03-12| 452.78
#2009-03-13| 455.08
#2009-03-16| 449.16
#2009-03-17| 466.42
#2009-03-18| 471.50
#2009-03-19| 474.21
#2009-03-20| 455.71
#2009-03-23| 490.14
#2009-03-24| 480.10
#2009-03-25| 490.33
#2009-03-26| 515.45
#2009-03-27| 497.91
#2009-03-30| 474.28
#2009-03-31| 477.30
#2009-04-01| 488.17
#2009-04-02| 519.12
#2009-04-03| 526.23
#2009-04-06| 524.50
#2009-04-07| 503.65
#2009-04-08| 511.31
#2009-04-09| 540.22
#2009-04-10| .
#2009-04-13| 537.94
#2009-04-14| 524.78
#2009-04-15| 537.41
#2009-04-16| 562.55
#2009-04-17| 570.76
#2009-04-20| 533.68
#2009-04-21| 549.77
#2009-04-22| 559.54
#2009-04-23| 560.63
#2009-04-24| 585.42
#2009-04-27| 575.67
#2009-04-28| 564.33
#2009-04-29| 575.42
#2009-04-30| 568.40
#2009-05-01| 568.13
#2009-05-04| 600.53
#2009-05-05| 607.44
#2009-05-06| 604.18
#2009-05-07| 586.44
#2009-05-08| 610.86
#2009-05-11| 587.94
#2009-05-12| 584.51
#2009-05-13| 553.39
#2009-05-14| 558.67
#2009-05-15| 557.89
#2009-05-18| 582.20
#2009-05-19| 583.50
#2009-05-20| 578.07
#2009-05-21| 562.49
#2009-05-22| 562.04
#2009-05-25| .
#2009-05-26| 585.08
#2009-05-27| 576.17
#2009-05-28| 581.31
#2009-05-29| 593.62
#2009-06-01| 624.89
#2009-06-02| 628.06
#2009-06-03| 608.10
#2009-06-04| 620.67
#2009-06-05| 621.64
#2009-06-08| 614.40
#2009-06-09| 624.01
#2009-06-10| 625.12
#2009-06-11| 623.99
#2009-06-12| 624.31
#2009-06-15| 601.71
#2009-06-16| 590.04
#2009-06-17| 581.40
#2009-06-18| 579.96
#2009-06-19| 582.63
#2009-06-22| 553.45
#2009-06-23| 561.75
#2009-06-24| 573.51
#2009-06-25| 590.59
#2009-06-26| 589.35
#2009-06-29| 591.29
#2009-06-30| 585.26
#2009-07-01| 585.83
#2009-07-02| 565.81
#2009-07-03| .
#2009-07-06| 558.38
#2009-07-07| 539.35
#2009-07-08| 534.01
#2009-07-09| 543.10
#2009-07-10| 534.83
#2009-07-13| 547.66
#2009-07-14| 554.73
#2009-07-15| 576.38
#2009-07-16| 587.28
#2009-07-17| 587.74
#2009-07-20| 602.70
#2009-07-21| 601.66
#2009-07-22| 604.00
#2009-07-23| 630.89
#2009-07-24| 635.66
#2009-07-27| 641.47
#2009-07-28| 637.19
#2009-07-29| 625.28
#2009-07-30| 638.64
#2009-07-31| 643.35
#2009-08-03| 658.02
#2009-08-04| 667.43
#2009-08-05| 673.47
#2009-08-06| 667.60
#2009-08-07| 688.91
#2009-08-10| 680.57
#2009-08-11| 667.05
#2009-08-12| 680.73
#2009-08-13| 689.39
#2009-08-14| 672.79
#2009-08-17| 647.46
#2009-08-18| 661.96
#2009-08-19| 667.58
#2009-08-20| 676.16
#2009-08-21| 697.93
#2009-08-24| 692.65
#2009-08-25| 694.31
#2009-08-26| 688.36
#2009-08-27| 687.16
#2009-08-28| 688.76
#2009-08-31| 674.80
#2009-09-01| 657.83
#2009-09-02| 650.23
#2009-09-03| 662.68
#2009-09-04| 672.46
#2009-09-07| .
#2009-09-08| 688.99
#2009-09-09| 694.20
#2009-09-10| 703.99
#2009-09-11| 709.01
#2009-09-14| 708.58
#2009-09-15| 714.43
#2009-09-16| 738.71
#2009-09-17| 734.70
#2009-09-18| 732.06
#2009-09-21| 719.03
#2009-09-22| 721.16
#2009-09-23| 710.89
#2009-09-24| 693.05
#2009-09-25| 682.98
#2009-09-28| 699.38
#2009-09-29| 700.41
#2009-09-30| 693.85
#2009-10-01| 669.52
#2009-10-02| 657.25
#2009-10-05| 669.95
#2009-10-06| 681.73
#2009-10-07| 680.35
#2009-10-08| 691.68
#2009-10-09| 692.38
#2009-10-12| 693.69
#2009-10-13| 694.51
#2009-10-14| 707.08
#2009-10-15| 714.26
#2009-10-16| 704.65
#2009-10-19| 712.73
#2009-10-20| 704.21
#2009-10-21| 692.13
#2009-10-22| 703.56
#2009-10-23| 689.67
#2009-10-26| 672.59
#2009-10-27| 664.93
#2009-10-28| 636.38
#2009-10-29| 655.20
#2009-10-30| 631.87
#2009-11-02| 632.57
#2009-11-03| 639.20
#2009-11-04| 640.90
#2009-11-05| 659.93
#2009-11-06| 660.64
#2009-11-09| 680.61
#2009-11-10| 671.26
#2009-11-11| 676.77
#2009-11-12| 663.15
#2009-11-13| 669.65
#2009-11-16| 687.70
#2009-11-17| 680.77
#2009-11-18| 677.69
#2009-11-19| 661.24
#2009-11-20| 658.66
#2009-11-23| 668.63
#2009-11-24| 659.83
#2009-11-25| 665.59
#2009-11-26| .
#2009-11-27| 649.65
#2009-11-30| 650.39
#2009-12-01| 661.66
#2009-12-02| 667.27
#2009-12-03| 660.44
#2009-12-04| 665.79
#2009-12-07| 664.60
#2009-12-08| 654.06
#2009-12-09| 657.28
#2009-12-10| 656.16
#2009-12-11| 662.41
#2009-12-14| 671.76
#2009-12-15| 675.63
#2009-12-16| 684.20
#2009-12-17| 676.30
#2009-12-18| 680.53
#2009-12-21| 689.69
#2009-12-22| 698.99
#2009-12-23| 706.16
#2009-12-24| 711.18
#2009-12-25| .
#2009-12-28| 708.35
#2009-12-29| 707.79
#2009-12-30| 703.30
#2009-12-31| 696.18
#2010-01-01| .
#2010-01-04| 710.51
#2010-01-05| 711.13
#2010-01-06| 715.63
#2010-01-07| 726.40
#2010-01-08| 729.92
#2010-01-11| 727.11
#2010-01-12| 717.18
#2010-01-13| 720.97
#2010-01-14| 718.03
#2010-01-15| 707.73
#2010-01-18| .
#2010-01-19| 716.16
#2010-01-20| 704.42
#2010-01-21| 688.42
#2010-01-22| 677.13
#2010-01-25| 678.59
#2010-01-26| 676.66
#2010-01-27| 676.99
#2010-01-28| 666.78
#2010-01-29| 659.79
#2010-02-01| 669.38
#2010-02-02| 683.83
#2010-02-03| 677.17
#2010-02-04| 651.75
#2010-02-05| 645.75
#2010-02-08| 640.17
#2010-02-09| 647.69
#2010-02-10| 647.16
#2010-02-11| 654.54
#2010-02-12| 656.26
#2010-02-15| .
#2010-02-16| 671.82
#2010-02-17| 672.51
#2010-02-18| 681.08
#2010-02-19| 683.61
#2010-02-22| 686.49
#2010-02-23| 673.02
#2010-02-24| 677.15
#2010-02-25| 673.34
#2010-02-26| 666.12
#2010-03-01| 678.12
#2010-03-02| 683.79
#2010-03-03| 688.98
#2010-03-04| 689.66
#2010-03-05| 702.57
#2010-03-08| 705.48
#2010-03-09| 707.18
#2010-03-10| 707.28
#2010-03-11| 711.74
#2010-03-12| 713.43
#2010-03-15| 711.44
#2010-03-16| 719.84
#2010-03-17| 728.94
#2010-03-18| 721.55
#2010-03-19| 713.35
#2010-03-22| 720.73
#2010-03-23| 731.03
#2010-03-24| 726.10
#2010-03-25| 719.69
#2010-03-26| 716.28
#2010-03-29| 726.03
#2010-03-30| 725.70
#2010-03-31| 721.48
#2010-04-01| 734.04
#2010-04-02| .
#2010-04-05| 748.49
#2010-04-06| 750.36
#2010-04-07| 742.85
#2010-04-08| 744.11
#2010-04-09| 757.39
#2010-04-12| 758.41
#2010-04-13| 760.48
#2010-04-14| 772.87
#2010-04-15| 773.65
#2010-04-16| 768.05
#2010-04-19| 767.87
#2010-04-20| 784.49
#2010-04-21| 791.78
#2010-04-22| 806.82
#2010-04-23| 818.46
#2010-04-26| 817.03
#2010-04-27| 789.93
#2010-04-28| 796.06
#2010-04-29| 813.54
#2010-04-30| 791.65
#2010-05-03| 803.09
#2010-05-04| 772.22
#2010-05-05| 758.62
#2010-05-06| 734.72
#2010-05-07| 708.69
#2010-05-10| 752.09
#2010-05-11| 751.04
#2010-05-12| 775.60
#2010-05-13| 769.40
#2010-05-14| 749.94
#2010-05-17| 748.29
#2010-05-18| 735.18
#2010-05-19| 720.69
#2010-05-20| 685.47
#2010-05-21| 697.92
#2010-05-24| 688.60
#2010-05-25| 686.77
#2010-05-26| 689.99
#2010-05-27| 718.62
#2010-05-28| 708.75
#2010-05-31| .
#2010-06-01| 685.32
#2010-06-02| 704.55
#2010-06-03| 711.12
#2010-06-04| 675.95
#2010-06-07| 654.64
#2010-06-08| 659.38
#2010-06-09| 664.39
#2010-06-10| 689.53
#2010-06-11| 694.64
#2010-06-14| 696.16
#2010-06-15| 713.75
#2010-06-16| 709.01
#2010-06-17| 703.81
#2010-06-18| 703.17
#2010-06-21| 704.65
#2010-06-22| 685.67
#2010-06-23| 683.26
#2010-06-24| 668.56
#2010-06-25| 674.70
#2010-06-28| 669.94
#2010-06-29| 642.25
#2010-06-30| 634.23
#2010-07-01| 629.12
#2010-07-02| 626.36
#2010-07-05| .
#2010-07-06| 627.62
#2010-07-07| 647.53
#2010-07-08| 656.18
#2010-07-09| 665.39
#2010-07-12| 661.01
#2010-07-13| 679.22
#2010-07-14| 672.00
#2010-07-15| 668.89
#2010-07-16| 645.38
#2010-07-19| 649.94
#2010-07-20| 667.11
#2010-07-21| 660.61
#2010-07-22| 679.52
#2010-07-23| 694.08
#2010-07-26| 705.84
#2010-07-27| 694.97
#2010-07-28| 683.42
#2010-07-29| 680.24
#2010-07-30| 680.01
#2010-08-02| 697.63
#2010-08-03| 688.36
#2010-08-04| 690.32
#2010-08-05| 684.35
#2010-08-06| 684.53
#2010-08-09| 692.74
#2010-08-10| 682.45
#2010-08-11| 656.90
#2010-08-12| 653.19
#2010-08-13| 651.14
#2010-08-16| 649.37
#2010-08-17| 663.11
#2010-08-18| 668.38
#2010-08-19| 652.38
#2010-08-20| 650.36
#2010-08-23| 642.99
#2010-08-24| 635.12
#2010-08-25| 640.04
#2010-08-26| 636.40
#2010-08-27| 652.55
#2010-08-30| 642.86
#2010-08-31| 642.59
#2010-09-01| 664.74
#2010-09-02| 674.90
#2010-09-03| 680.93
#2010-09-06| .
#2010-09-07| 670.76
#2010-09-08| 671.64
#2010-09-09| 671.82
#2010-09-10| 674.13
#2010-09-13| 682.59
#2010-09-14| 677.59
#2010-09-15| 676.26
#2010-09-16| 671.38
#2010-09-17| 672.10
#2010-09-20| 680.99
#2010-09-21| 683.66
#2010-09-22| 679.27
#2010-09-23| 669.72
#2010-09-24| 686.91
#2010-09-27| 685.97
#2010-09-28| 692.72
#2010-09-29| 692.43
#2010-09-30| 691.48
#2010-10-01| 697.21
#2010-10-04| 688.21
#2010-10-05| 704.80
#2010-10-06| 707.19
#2010-10-07| 705.97
#2010-10-08| 716.07
#2010-10-11| 713.51
#2010-10-12| 713.60
#2010-10-13| 723.03
#2010-10-14| 716.96
#2010-10-15| 713.33
#2010-10-18| 710.13
#2010-10-19| 698.82
#2010-10-20| 706.03
#2010-10-21| 709.94
#2010-10-22| 710.15
#2010-10-25| 713.36
#2010-10-26| 709.12
#2010-10-27| 700.70
#2010-10-28| 698.99
#2010-10-29| 701.21
#2010-11-01| 703.43
#2010-11-02| 714.79
#2010-11-03| 709.88
#2010-11-04| 728.29
#2010-11-05| 744.49
#2010-11-08| 750.48
#2010-11-09| 742.26
#2010-11-10| 748.96
#2010-11-11| 749.52
#2010-11-12| 740.61
#2010-11-15| 738.93
#2010-11-16| 724.00
#2010-11-17| 728.55
#2010-11-18| 740.96
#2010-11-19| 743.18
#2010-11-22| 745.79
#2010-11-23| 735.01
#2010-11-24| 750.49
#2010-11-25| .
#2010-11-26| 742.82
#2010-11-29| 743.54
#2010-11-30| 740.80
#2010-12-01| 761.88
#2010-12-02| 779.46
#2010-12-03| 783.41
#2010-12-06| 785.02
#2010-12-07| 786.46
#2010-12-08| 788.82
#2010-12-09| 795.61
#2010-12-10| 804.01
#2010-12-13| 805.81
#2010-12-14| 807.57
#2010-12-15| 803.23
#2010-12-16| 813.27
#2010-12-17| 814.31
#2010-12-20| 816.20
#2010-12-21| 823.60
#2010-12-22| 828.57
#2010-12-23| 825.74
#2010-12-24| .
#2010-12-27| 828.49
#2010-12-28| 827.59
#2010-12-29| 832.11
#2010-12-30| 830.55
#2010-12-31| 828.48
#2011-01-03| 841.94
#2011-01-04| 824.68
#2011-01-05| 827.88
#2011-01-06| 828.83
#2011-01-07| 828.33
#2011-01-10| 829.96
#2011-01-11| 841.47
#2011-01-12| 853.02
#2011-01-13| 850.27
#2011-01-14| 860.54
#2011-01-17| .
#2011-01-18| 865.86
#2011-01-19| 850.59
#2011-01-20| 846.97
#2011-01-21| 849.79
#2011-01-24| 864.77
#2011-01-25| 859.87
#2011-01-26| 873.24
#2011-01-27| 872.02
#2011-01-28| 850.83
#2011-01-31| 861.44
#2011-02-01| 878.14
#2011-02-02| 871.23
#2011-02-03| 871.44
#2011-02-04| 875.77
#2011-02-07| 884.90
#2011-02-08| 892.46
#2011-02-09| 885.77
#2011-02-10| 889.99
#2011-02-11| 898.45
#2011-02-14| 899.93
#2011-02-15| 890.03
#2011-02-16| 902.99
#2011-02-17| 913.54
#2011-02-18| 913.53
#2011-02-21| .
#2011-02-22| 878.50
#2011-02-23| 859.85
#2011-02-24| 860.34
#2011-02-25| 875.09
#2011-02-28| 882.45
#2011-03-01| 862.59
#2011-03-02| 870.49
#2011-03-03| 888.64
#2011-03-04| 882.04
#2011-03-07| 869.03
#2011-03-08| 881.99
#2011-03-09| 882.57
#2011-03-10| 855.60
#2011-03-11| 871.49
#2011-03-14| 868.99
#2011-03-15| 862.90
#2011-03-16| 848.37
#2011-03-17| 858.83
#2011-03-18| 867.22
#2011-03-21| 888.80
#2011-03-22| 880.87
#2011-03-23| 881.39
#2011-03-24| 890.70
#2011-03-25| 893.31
#2011-03-28| 886.75
#2011-03-29| 891.70
#2011-03-30| 904.27
#2011-03-31| 905.03
#2011-04-01| 913.74
#2011-04-04| 912.43
#2011-04-05| 914.26
#2011-04-06| 913.85
#2011-04-07| 908.65
#2011-04-08| 897.77
#2011-04-11| 891.47
#2011-04-12| 875.99
#2011-04-13| 873.89
#2011-04-14| 874.84
#2011-04-15| 883.52
#2011-04-18| 866.52
#2011-04-19| 873.76
#2011-04-20| 885.60
#2011-04-21| 894.46
#2011-04-22| .
#2011-04-25| 891.49
#2011-04-26| 891.24
#2011-04-27| 889.77
#2011-04-28| 893.70
#2011-04-29| 901.45
#2011-05-02| 895.21
#2011-05-03| 887.04
#2011-05-04| 871.26
#2011-05-05| 864.14
#2011-05-06| 872.98
#2011-05-09| 877.73
#2011-05-10| 888.40
#2011-05-11| 879.51
#2011-05-12| 878.11
#2011-05-13| 866.74
#2011-05-16| 862.32
#2011-05-17| 854.29
#2011-05-18| 862.22
#2011-05-19| 868.12
#2011-05-20| 861.04
#2011-05-23| 845.56
#2011-05-24| 841.26
#2011-05-25| 850.61
#2011-05-26| 854.75
#2011-05-27| 863.62
#2011-05-30| .
#2011-05-31| 876.27
#2011-06-01| 851.36
#2011-06-02| 851.16
#2011-06-03| 838.11
#2011-06-06| 823.10
#2011-06-07| 824.06
#2011-06-08| 818.42
#2011-06-09| 818.76
#2011-06-10| 805.14
#2011-06-13| 803.39
#2011-06-14| 822.99
#2011-06-15| 804.35
#2011-06-16| 802.22
#2011-06-17| 804.81
#2011-06-20| 809.97
#2011-06-21| 824.35
#2011-06-22| 818.31
#2011-06-23| 818.49
#2011-06-24| 808.93
#2011-06-27| 811.76
#2011-06-28| 822.55
#2011-06-29| 824.50
#2011-06-30| 835.72
#2011-07-01| 845.49
#2011-07-04| .
#2011-07-05| 844.02
#2011-07-06| 844.49
#2011-07-07| 853.86
#2011-07-08| 844.87
#2011-07-11| 824.03
#2011-07-12| 818.92
#2011-07-13| 823.61
#2011-07-14| 813.13
#2011-07-15| 816.97
#2011-07-18| 805.50
#2011-07-19| 819.39
#2011-07-20| 818.57
#2011-07-21| 828.46
#2011-07-22| 825.82
#2011-07-25| 824.47
#2011-07-26| 811.94
#2011-07-27| 788.46
#2011-07-28| 778.97
#2011-07-29| 781.22
#2011-08-01| 773.31
#2011-08-02| 746.57
#2011-08-03| 750.71
#2011-08-04| 704.25
#2011-08-05| 701.65
#2011-08-08| 648.17
#2011-08-09| 678.15
#2011-08-10| 655.13
#2011-08-11| 687.43
#2011-08-12| 693.45
#2011-08-15| 711.71
#2011-08-16| 702.30
#2011-08-17| 699.14
#2011-08-18| 655.06
#2011-08-19| 642.40
#2011-08-22| 645.95
#2011-08-23| 671.87
#2011-08-24| 687.71
#2011-08-25| 674.98
#2011-08-26| 694.16
#2011-08-29| 721.63
#2011-08-30| 728.04
#2011-08-31| 728.86
#2011-09-01| 712.18
#2011-09-02| 685.30
#2011-09-05| .
#2011-09-06| 685.67
#2011-09-07| 712.15
#2011-09-08| 700.75
#2011-09-09| 676.33
#2011-09-12| 676.15
#2011-09-13| 688.40
#2011-09-14| 701.06
#2011-09-15| 710.01
#2011-09-16| 702.76
#2011-09-19| 688.48
#2011-09-20| 676.22
#2011-09-21| 648.78
#2011-09-22| 618.91
#2011-09-23| 630.60
#2011-09-26| 646.32
#2011-09-27| 658.32
#2011-09-28| 639.20
#2011-09-29| 646.40
#2011-09-30| 620.12
#2011-10-03| 597.49
#2011-10-04| 625.11
#2011-10-05| 646.53
#2011-10-06| 665.85
#2011-10-07| 650.92
#2011-10-10| 673.60
#2011-10-11| 677.64
#2011-10-12| 691.21
#2011-10-13| 688.38
#2011-10-14| 701.71
#2011-10-17| 677.67
#2011-10-18| 697.39
#2011-10-19| 687.27
#2011-10-20| 687.04
#2011-10-21| 706.96
#2011-10-24| 726.24
#2011-10-25| 712.70
#2011-10-26| 724.04
#2011-10-27| 762.99
#2011-10-28| 755.09
#2011-10-31| 732.73
#2011-11-01| 707.81
#2011-11-02| 726.80
#2011-11-03| 750.60
#2011-11-04| 735.46
#2011-11-07| 735.01
#2011-11-08| 745.48
#2011-11-09| 711.87
#2011-11-10| 719.69
#2011-11-11| 738.49
#2011-11-14| 729.58
#2011-11-15| 741.42
#2011-11-16| 735.94
#2011-11-17| 724.24
#2011-11-18| 723.82
#2011-11-21| 710.54
#2011-11-22| 707.17
#2011-11-23| 687.43
#2011-11-24| .
#2011-11-25| 683.25
#2011-11-28| 707.93
#2011-11-29| 712.96
#2011-11-30| 751.31
#2011-12-01| 746.33
#2011-12-02| 746.44
#2011-12-05| 754.83
#2011-12-06| 753.61
#2011-12-07| 753.33
#2011-12-08| 731.01
#2011-12-09| 745.27
#2011-12-12| 739.26
#2011-12-13| 725.86
#2011-12-14| 709.32
#2011-12-15| 717.00
#2011-12-16| 722.59
#2011-12-19| 710.16
#2011-12-20| 739.27
#2011-12-21| 747.27
#2011-12-22| 758.42
#2011-12-23| 763.21
#2011-12-26| .
#2011-12-27| 763.36
#2011-12-28| 747.98
#2011-12-29| 763.33
#2011-12-30| 763.55
#2012-01-02| .
#2012-01-03| 778.02
#2012-01-04| 780.54
#2012-01-05| 784.99
#2012-01-06| 781.78
#2012-01-09| 785.52
#2012-01-10| 798.81
#2012-01-11| 806.48
#2012-01-12| 816.29
#2012-01-13| 811.63
#2012-01-16| .
#2012-01-17| 815.17
#2012-01-18| 828.08
#2012-01-19| 835.41
#2012-01-20| 828.17
#2012-01-23| 822.93
#2012-01-24| 824.32
#2012-01-25| 835.87
#2012-01-26| 833.76
#2012-01-27| 834.34
#2012-01-30| 828.47
#2012-01-31| 826.83
#2012-02-01| 843.32
#2012-02-02| 844.73
#2012-02-03| 862.74
#2012-02-06| 861.07
#2012-02-07| 857.77
#2012-02-08| 859.58
#2012-02-09| 868.59
#2012-02-10| 853.25
#2012-02-13| 861.75
#2012-02-14| 854.43
#2012-02-15| 846.50
#2012-02-16| 859.48
#2012-02-17| 861.71
#2012-02-20| .
#2012-02-21| 859.70
#2012-02-22| 850.15
#2012-02-23| 867.16
#2012-02-24| 862.17
#2012-02-27| 864.33
#2012-02-28| 850.61
#2012-02-29| 842.04
#2012-03-01| 850.58
#2012-03-02| 841.42
#2012-03-05| 842.85
#2012-03-06| 818.28
#2012-03-07| 830.17
#2012-03-08| 847.07
#2012-03-09| 857.89
#2012-03-12| 859.06
#2012-03-13| 882.46
#2012-03-14| 876.42
#2012-03-15| 887.40
#2012-03-16| 883.08
#2012-03-19| 884.91
#2012-03-20| 873.50
#2012-03-21| 876.83
#2012-03-22| 866.45
#2012-03-23| 871.40
#2012-03-26| 888.31
#2012-03-27| 886.34
#2012-03-28| 873.99
#2012-03-29| 871.08
#2012-03-30| 868.74
#2012-04-02| 873.33
#2012-04-03| 870.52
#2012-04-04| 861.12
#2012-04-05| 859.62
#2012-04-06| .
#2012-04-09| 846.60
#2012-04-10| 824.91
#2012-04-11| 841.89
#2012-04-12| 858.74
#2012-04-13| 845.73
#2012-04-16| 848.18
#2012-04-17| 862.81
#2012-04-18| 850.87
#2012-04-19| 842.54
#2012-04-20| 852.37
#2012-04-23| 838.23
#2012-04-24| 846.65
#2012-04-25| 858.60
#2012-04-26| 865.02
#2012-04-27| 880.76
#2012-04-30| 870.32
#2012-05-01| 875.45
#2012-05-02| 880.64
#2012-05-03| 866.24
#2012-05-04| 852.29
#2012-05-07| 854.26
#2012-05-08| 851.84
#2012-05-09| 844.86
#2012-05-10| 845.92
#2012-05-11| 845.75
#2012-05-14| 829.40
#2012-05-15| 819.67
#2012-05-16| 808.54
#2012-05-17| 781.02
#2012-05-18| 777.42
#2012-05-21| 795.82
#2012-05-22| 793.45
#2012-05-23| 804.51
#2012-05-24| 810.92
#2012-05-25| 809.76
#2012-05-28| .
#2012-05-29| 826.15
#2012-05-30| 801.88
#2012-05-31| 801.75
#2012-06-01| 772.46
#2012-06-04| 763.63
#2012-06-05| 776.25
#2012-06-06| 799.72
#2012-06-07| 803.88
#2012-06-08| 812.58
#2012-06-11| 793.38
#2012-06-12| 805.06
#2012-06-13| 792.53
#2012-06-14| 800.47
#2012-06-15| 807.99
#2012-06-18| 817.37
#2012-06-19| 830.22
#2012-06-20| 821.18
#2012-06-21| 791.56
#2012-06-22| 795.58
#2012-06-25| 781.21
#2012-06-26| 792.46
#2012-06-27| 807.21
#2012-06-28| 817.05
#2012-06-29| 840.34
#2012-07-02| 849.50
#2012-07-03| 859.65
#2012-07-04| .
#2012-07-05| 863.75
#2012-07-06| 856.44
#2012-07-09| 852.75
#2012-07-10| 837.48
#2012-07-11| 832.27
#2012-07-12| 838.09
#2012-07-13| 853.12
#2012-07-16| 845.24
#2012-07-17| 852.20
#2012-07-18| 861.61
#2012-07-19| 862.72
#2012-07-20| 851.63
#2012-07-23| 842.59
#2012-07-24| 829.84
#2012-07-25| 815.57
#2012-07-26| 828.43
#2012-07-27| 848.14
#2012-07-30| 849.43
#2012-07-31| 836.36
#2012-08-01| 829.14
#2012-08-02| 834.93
#2012-08-03| 857.43
#2012-08-06| 859.85
#2012-08-07| 871.41
#2012-08-08| 875.42
#2012-08-09| 879.80
#2012-08-10| 878.33
#2012-08-13| 876.74
#2012-08-14| 875.05
#2012-08-15| 879.59
#2012-08-16| 895.42
#2012-08-17| 901.70
#2012-08-20| 897.33
#2012-08-21| 893.88
#2012-08-22| 893.27
#2012-08-23| 891.76
#2012-08-24| 899.54
#2012-08-27| 896.01
#2012-08-28| 895.85
#2012-08-29| 895.87
#2012-08-30| 883.73
#2012-08-31| 891.45
#2012-09-03| .
#2012-09-04| 894.88
#2012-09-05| 891.69
#2012-09-06| 912.15
#2012-09-07| 921.23
#2012-09-10| 924.57
#2012-09-11| 930.59
#2012-09-12| 943.65
#2012-09-13| 958.64
#2012-09-14| 976.58
#2012-09-17| 963.52
#2012-09-18| 960.56
#2012-09-19| 969.19
#2012-09-20| 966.51
#2012-09-21| 974.39
#2012-09-24| 970.66
#2012-09-25| 950.48
#2012-09-26| 937.83
#2012-09-27| 952.24
#2012-09-28| 943.65
#2012-10-01| 945.72
#2012-10-02| 949.97
#2012-10-03| 955.80
#2012-10-04| 965.65
#2012-10-05| 970.19
#2012-10-08| 958.87
#2012-10-09| 937.93
#2012-10-10| 935.58
#2012-10-11| 936.75
#2012-10-12| 934.70
#2012-10-15| 945.77
#2012-10-16| 959.15
#2012-10-17| 968.80
#2012-10-18| 972.01
#2012-10-19| 954.22
#2012-10-22| 951.49
#2012-10-23| 943.56
#2012-10-24| 951.09
#2012-10-25| 938.82
#2012-10-26| 934.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.29
#2012-11-01| 977.48
#2012-11-02| 962.23
#2012-11-05| 977.94
#2012-11-06| 985.76
#2012-11-07| 970.82
#2012-11-08| 950.89
#2012-11-09| 949.92
#2012-11-12| 956.19
#2012-11-13| 956.05
#2012-11-14| 937.69
#2012-11-15| 932.05
#2012-11-16| 941.33
#2012-11-19| 965.22
#2012-11-20| 975.51
#2012-11-21| 981.42
#2012-11-22| .
#2012-11-23| 993.76
#2012-11-26| 992.32
#2012-11-27| 988.96
#2012-11-28| 989.97
#2012-11-29| 997.12
#2012-11-30|1000.00
#2012-12-03| 994.98
#2012-12-04| 998.91
#2012-12-05| 988.94
#2012-12-06| 991.91
#2012-12-07| 994.73
#2012-12-10|1005.35
#2012-12-11|1011.27
#2012-12-12|1010.96
#2012-12-13|1008.28
#2012-12-14|1008.34
#2012-12-17|1024.75
#2012-12-18|1038.76
#2012-12-19|1034.86
#2012-12-20|1045.14
#2012-12-21|1031.42
#2012-12-24|1032.36
#2012-12-25|1032.36
#2012-12-26|1025.94
#2012-12-27|1025.29
#2012-12-28|1015.14
#2012-12-31|1036.79
#2013-01-01|1036.79
#2013-01-02|1068.67
#2013-01-03|1063.09
#2013-01-04|1071.85
#2013-01-07|1068.40
#2013-01-08|1073.36
#2013-01-09|1081.65
#2013-01-10|1088.77
#2013-01-11|1085.40
#2013-01-14|1080.10
#2013-01-15|1085.48
#2013-01-16|1081.00
#2013-01-17|1096.59
#2013-01-18|1103.11
#2013-01-21|1103.79
#2013-01-22|1113.14
#2013-01-23|1110.90
#2013-01-24|1117.98
#2013-01-25|1128.52
#2013-01-28|1124.39
#2013-01-29|1131.63
#2013-01-30|1114.79
#2013-01-31|1116.60
#2013-02-01|1126.24
#2013-02-04|1114.13
#2013-02-05|1124.50
#2013-02-06|1127.21
#2013-02-07|1121.23
#2013-02-08|1123.56
#2013-02-11|1122.46
#2013-02-12|1137.29
#2013-02-13|1146.50
#2013-02-14|1145.91
#2013-02-15|1151.51
#2013-02-18|1151.19
#2013-02-19|1155.64
#2013-02-20|1119.89
#2013-02-21|1107.07
#2013-02-22|1120.71
#2013-02-25|1085.72
#2013-02-26|1097.35
#2013-02-27|1116.66
#2013-02-28|1115.50
#2013-03-01|1111.49
#2013-03-04|1117.25
#2013-03-05|1136.01
#2013-03-06|1137.75
#2013-03-07|1142.90
#2013-03-08|1153.32
#2013-03-11|1153.01
#2013-03-12|1146.05
#2013-03-13|1154.30
#2013-03-14|1167.26
#2013-03-15|1164.50
#2013-03-18|1162.12
#2013-03-19|1158.53
#2013-03-20|1175.28
#2013-03-21|1158.49
#2013-03-22|1160.10
#2013-03-25|1152.19
#2013-03-26|1158.38
#2013-03-27|1155.07
#2013-03-28|1161.92
#2013-03-29|1161.92
#2013-04-01|1141.68
#2013-04-02|1127.14
#2013-04-03|1100.23
#2013-04-04|1104.77
#2013-04-05|1111.76
#2013-04-08|1123.44
#2013-04-09|1123.00
#2013-04-10|1133.85
#2013-04-11|1138.05
#2013-04-12|1125.98
#2013-04-15|1068.71
#2013-04-16|1095.57
#2013-04-17|1074.55
#2013-04-18|1070.96
#2013-04-19|1085.02
#2013-04-22|1093.45
#2013-04-23|1105.10
#2013-04-24|1119.98
#2013-04-25|1126.87
#2013-04-26|1120.13
#2013-04-29|1125.01
#2013-04-30|1126.48
#2013-05-01|1107.07
#2013-05-02|1132.75
#2013-05-03|1161.87
#2013-05-06|1166.48
#2013-05-07|1173.45
#2013-05-08|1180.03
#2013-05-09|1174.22
#2013-05-10|1181.86
#2013-05-13|1175.79
#2013-05-14|1200.05
#2013-05-15|1211.58
#2013-05-16|1204.36
#2013-05-17|1224.64
#2013-05-20|1228.91
#2013-05-21|1229.26
#2013-05-22|1210.85
#2013-05-23|1210.24
#2013-05-24|1206.83
#2013-05-27|1207.41
#2013-05-28|1221.88
#2013-05-29|1206.59
#2013-05-30|1216.32
#2013-05-31|1205.59
#2013-06-03|1198.49
#2013-06-04|1177.68
#2013-06-05|1157.02
#2013-06-06|1170.38
#2013-06-07|1184.31
#2013-06-10|1186.38
#2013-06-11|1165.41
#2013-06-12|1155.41
#2013-06-13|1181.53
#2013-06-14|1176.77
#2013-06-17|1190.75
#2013-06-18|1204.42
#2013-06-19|1186.22
#2013-06-20|1146.11
#2013-06-21|1132.72
#2013-06-24|1112.98
#2013-06-25|1130.67
#2013-06-26|1134.94
#2013-06-27|1154.61
#2013-06-28|1139.69
#2013-07-01|1153.20
#2013-07-02|1145.72
#2013-07-03|1145.87
#2013-07-04|1147.09
#2013-07-05|1154.76
#2013-07-08|1151.27
#2013-07-09|1173.96
#2013-07-10|1176.22
#2013-07-11|1202.56
#2013-07-12|1207.40
#2013-07-15|1203.90
#2013-07-16|1193.80
#2013-07-17|1196.74
#2013-07-18|1197.06
#2013-07-19|1208.04
#2013-07-22|1209.39
#2013-07-23|1209.25
#2013-07-24|1197.72
#2013-07-25|1193.07
#2013-07-26|1186.68
#2013-07-29|1172.10
#2013-07-30|1177.01
#2013-07-31|1182.26
#2013-08-01|1209.47
#2013-08-02|1215.85
#2013-08-05|1210.41
#2013-08-06|1183.82
#2013-08-07|1171.84
#2013-08-08|1185.07
#2013-08-09|1182.87
#2013-08-12|1184.05
#2013-08-13|1174.87
#2013-08-14|1169.61
#2013-08-15|1157.10
#2013-08-16|1160.26
#2013-08-19|1143.95
#2013-08-20|1159.95
#2013-08-21|1154.89
#2013-08-22|1171.52
#2013-08-23|1164.79
#2013-08-26|1165.11
#2013-08-27|1139.22
#2013-08-28|1141.35
#2013-08-29|1149.80
#2013-08-30|1137.20
#2013-09-02|1137.24
#2013-09-03|1138.99
#2013-09-04|1146.89
#2013-09-05|1154.78
#2013-09-06|1156.95
#2013-09-09|1181.75
#2013-09-10|1195.58
#2013-09-11|1198.23
#2013-09-12|1194.85
#2013-09-13|1195.61
#2013-09-16|1205.04
#2013-09-17|1209.71
#2013-09-18|1236.64
#2013-09-19|1238.49
#2013-09-20|1228.93
#2013-09-23|1219.37
#2013-09-24|1224.84
#2013-09-25|1224.36
#2013-09-26|1230.28
#2013-09-27|1222.99
#2013-09-30|1227.75
#2013-10-01|1245.52
#2013-10-02|1244.33
#2013-10-03|1229.02
#2013-10-04|1235.86
#2013-10-07|1220.11
#2013-10-08|1193.66
#2013-10-09|1190.74
#2013-10-10|1219.04
#2013-10-11|1235.29
#2013-10-14|1238.59
#2013-10-15|1222.86
#2013-10-16|1227.44
#2013-10-17|1246.20
#2013-10-18|1260.23
#2013-10-21|1262.07
#2013-10-22|1278.58
#2013-10-23|1266.97
#2013-10-24|1283.39
#2013-10-25|1292.80
#2013-10-28|1290.93
#2013-10-29|1296.74
#2013-10-30|1284.85
#2013-10-31|1276.73
#2013-11-01|1276.84
#2013-11-04|1295.76
#2013-11-05|1284.98
#2013-11-06|1287.02
#2013-11-07|1267.73
#2013-11-08|1284.98
#2013-11-11|1283.47
#2013-11-12|1280.00
#2013-11-13|1294.07
#2013-11-14|1305.28
#2013-11-15|1310.21
#2013-11-18|1298.02
#2013-11-19|1288.50
#2013-11-20|1284.55
#2013-11-21|1300.95
#2013-11-22|1300.56
#2013-11-25|1296.57
#2013-11-26|1306.21
#2013-11-27|1310.05
#2013-11-28|1310.33
#2013-11-29|1307.39
#2013-12-02|1298.73
#2013-12-03|1286.76
#2013-12-04|1281.16
#2013-12-05|1276.18
#2013-12-06|1294.21
#2013-12-09|1296.90
#2013-12-10|1293.51
#2013-12-11|1271.35
#2013-12-12|1271.14
#2013-12-13|1279.72
#2013-12-16|1287.73
#2013-12-17|1283.19
#2013-12-18|1310.45
#2013-12-19|1305.98
#2013-12-20|1321.93
#2013-12-23|1333.28
#2013-12-24|1339.76
#2013-12-25|1339.76
#2013-12-26|1343.50
#2013-12-27|1343.11
#2013-12-30|1347.16
#2013-12-31|1354.34
#2014-01-01|1354.34
#2014-01-02|1338.21
#2014-01-03|1344.57
#2014-01-06|1331.81
#2014-01-07|1344.34
#2014-01-08|1348.48
#2014-01-09|1360.71
#2014-01-10|1374.38
#2014-01-13|1357.72
#2014-01-14|1373.86
#2014-01-15|1382.38
#2014-01-16|1378.22
#2014-01-17|1372.47
#2014-01-20|1373.13
#2014-01-21|1381.28
#2014-01-22|1387.79
#2014-01-23|1376.92
#2014-01-24|1333.64
#2014-01-27|1323.20
#2014-01-28|1339.86
#2014-01-29|1327.34
#2014-01-30|1323.66
#2014-01-31|1320.75
#2014-02-03|1276.77
#2014-02-04|1293.81
#2014-02-05|1288.12
#2014-02-06|1317.79
#2014-02-07|1332.92
#2014-02-10|1328.08
#2014-02-11|1340.29
#2014-02-12|1362.78
#2014-02-13|1371.95
#2014-02-14|1381.35
#2014-02-17|1381.39
#2014-02-18|1386.01
#2014-02-19|1375.86
#2014-02-20|1387.78
#2014-02-21|1382.57
#2014-02-24|1385.37
#2014-02-25|1385.72
#2014-02-26|1407.76
#2014-02-27|1416.53
#2014-02-28|1415.29
#2014-03-03|1403.14
#2014-03-04|1427.03
#2014-03-05|1424.64
#2014-03-06|1431.10
#2014-03-07|1434.88
#2014-03-10|1423.20
#2014-03-11|1411.11
#2014-03-12|1406.89
#2014-03-13|1385.63
#2014-03-14|1391.55
#2014-03-17|1404.84
#2014-03-18|1423.17
#2014-03-19|1413.19
#2014-03-20|1406.70
#2014-03-21|1404.03
#2014-03-24|1392.56
#2014-03-25|1401.36
#2014-03-26|1378.36
#2014-03-27|1375.10
#2014-03-28|1389.63
#2014-03-31|1407.86
#2014-04-01|1417.11
#2014-04-02|1424.91
#2014-04-03|1420.84
#2014-04-04|1406.69
#2014-04-07|1371.85
#2014-04-08|1378.18
#2014-04-09|1399.72
#2014-04-10|1373.82
#2014-04-11|1355.45
#2014-04-14|1360.62
#2014-04-15|1363.88
#2014-04-16|1381.83
#2014-04-17|1392.97
#2014-04-18|1392.75
#2014-04-21|1397.45
#2014-04-22|1409.22
#2014-04-23|1398.30
#2014-04-24|1394.83
#2014-04-25|1369.12
#2014-04-28|1356.44
#2014-04-29|1359.33
#2014-04-30|1365.33
#2014-05-01|1364.30
#2014-05-02|1374.92
#2014-05-05|1361.55
#2014-05-06|1344.47
#2014-05-07|1347.08
#2014-05-08|1336.39
#2014-05-09|1337.46
#2014-05-12|1363.72
#2014-05-13|1356.13
#2014-05-14|1338.91
#2014-05-15|1323.52
#2014-05-16|1328.95
#2014-05-19|1337.82
#2014-05-20|1322.08
#2014-05-21|1330.16
#2014-05-22|1337.54
#2014-05-23|1353.80
#2014-05-26|1353.95
#2014-05-27|1366.16
#2014-05-28|1361.36
#2014-05-29|1361.27
#2014-05-30|1357.66
#2014-06-02|1357.23
#2014-06-03|1353.91
#2014-06-04|1357.50
#2014-06-05|1377.18
#2014-06-06|1396.77
#2014-06-09|1405.88
#2014-06-10|1405.22
#2014-06-11|1389.65
#2014-06-12|1376.71
#2014-06-13|1377.38
#2014-06-16|1375.06
#2014-06-17|1373.58
#2014-06-18|1379.92
#2014-06-19|1383.47
#2014-06-20|1382.12
#2014-06-23|1379.41
#2014-06-24|1368.21
#2014-06-25|1372.17
#2014-06-26|1369.14
#2014-06-27|1380.38
#2014-06-30|1382.65
#2014-07-01|1385.67
#2014-07-02|1377.23
#2014-07-03|1387.92
#2014-07-04|1388.47
#2014-07-07|1368.67
#2014-07-08|1360.02
#2014-07-09|1360.73
#2014-07-10|1345.04
#2014-07-11|1345.04
#2014-07-14|1351.85
#2014-07-15|1345.89
#2014-07-16|1347.85
#2014-07-17|1336.06
#2014-07-18|1351.01
#2014-07-21|1346.46
#2014-07-22|1362.37
#2014-07-23|1366.72
#2014-07-24|1356.04
#2014-07-25|1344.53
#2014-07-28|1330.03
#2014-07-29|1325.15
#2014-07-30|1323.54
#2014-07-31|1293.86
#2014-08-01|1296.82
#2014-08-04|1309.20
#2014-08-05|1302.56
#2014-08-06|1307.12
#2014-08-07|1299.59
#2014-08-08|1317.19
#2014-08-11|1327.61
#2014-08-12|1319.02
#2014-08-13|1327.88
#2014-08-14|1335.83
#2014-08-15|1332.76
#2014-08-18|1353.44
#2014-08-19|1361.88
#2014-08-20|1365.02
#2014-08-21|1370.93
#2014-08-22|1368.36
#2014-08-25|1373.78
#2014-08-26|1381.28
#2014-08-27|1380.54
#2014-08-28|1377.84
#2014-08-29|1378.34
#2014-09-01|1378.18
#2014-09-02|1378.73
#2014-09-03|1374.14
#2014-09-04|1374.17
#2014-09-05|1377.18
#2014-09-08|1376.20
#2014-09-09|1364.07
#2014-09-10|1362.22
#2014-09-11|1366.97
#2014-09-12|1352.71
#2014-09-15|1345.44
#2014-09-16|1351.86
#2014-09-17|1356.69
#2014-09-18|1360.11
#2014-09-19|1350.23
#2014-09-22|1332.96
#2014-09-23|1326.82
#2014-09-24|1332.67
#2014-09-25|1313.72
#2014-09-26|1320.56
#2014-09-29|1315.15
#2014-09-30|1302.87
#2014-10-01|1282.77
#2014-10-02|1284.84
#2014-10-03|1288.06
#2014-10-06|1281.83
#2014-10-07|1260.53
#2014-10-08|1277.71
#2014-10-09|1245.96
#2014-10-10|1219.91
#2014-10-13|1193.97
#2014-10-14|1196.87
#2014-10-15|1207.04
#2014-10-16|1221.18
#2014-10-17|1244.06
#2014-10-20|1257.51
#2014-10-21|1288.72
#2014-10-22|1270.91
#2014-10-23|1294.66
#2014-10-24|1305.27
#2014-10-27|1293.55
#2014-10-28|1305.83
#2014-10-29|1296.88
#2014-10-30|1304.13
#2014-10-31|1323.28
#2014-11-03|1319.22
#2014-11-04|1301.51
#2014-11-05|1315.48
#2014-11-06|1326.83
#2014-11-07|1337.33
#2014-11-10|1334.02
#2014-11-11|1335.23
#2014-11-12|1339.55
#2014-11-13|1327.42
#2014-11-14|1330.22
#2014-11-17|1321.85
#2014-11-18|1337.33
#2014-11-19|1332.34
#2014-11-20|1353.05
#2014-11-21|1363.47
#2014-11-24|1363.87
#2014-11-25|1360.64
#2014-11-26|1351.06
#2014-11-27|1350.23
#2014-11-28|1317.40
#2014-12-01|1288.98
#2014-12-02|1305.28
#2014-12-03|1324.82
#2014-12-04|1320.95
#2014-12-05|1321.03
#2014-12-08|1298.15
#2014-12-09|1312.46
#2014-12-10|1272.26
#2014-12-11|1279.27
#2014-12-12|1249.40
#2014-12-15|1238.73
#2014-12-16|1237.67
#2014-12-17|1274.21
#2014-12-18|1298.61
#2014-12-19|1307.30
#2014-12-22|1306.05
#2014-12-23|1316.76
#2014-12-24|1318.71
#2014-12-25|1318.71
#2014-12-26|1323.24
#2014-12-29|1333.07
#2014-12-30|1328.02
#2014-12-31|1320.28
#2015-01-01|1320.28
#2015-01-02|1317.09
#2015-01-05|1286.26
#2015-01-06|1273.86
#2015-01-07|1284.29
#2015-01-08|1322.54
#2015-01-09|1313.17
#2015-01-12|1300.94
#2015-01-13|1290.42
#2015-01-14|1281.49
#2015-01-15|1258.54
#2015-01-16|1279.87
#2015-01-19|1280.75
#2015-01-20|1271.24
#2015-01-21|1282.17
#2015-01-22|1295.63
#2015-01-23|1293.93
#2015-01-26|1311.16
#2015-01-27|1303.47
#2015-01-28|1283.58
#2015-01-29|1297.87
#2015-01-30|1277.77
#2015-02-02|1304.77
#2015-02-03|1331.30
#2015-02-04|1315.78
#2015-02-05|1325.52
#2015-02-06|1330.47
#2015-02-09|1330.69
#2015-02-10|1347.49
#2015-02-11|1345.40
#2015-02-12|1365.50
#2015-02-13|1379.49
#2015-02-16|1379.31
#2015-02-17|1385.14
#2015-02-18|1391.44
#2015-02-19|1389.08
#2015-02-20|1391.29
#2015-02-23|1385.63
#2015-02-24|1393.07
#2015-02-25|1395.14
#2015-02-26|1389.09
#2015-02-27|1381.90
#2015-03-02|1398.29
#2015-03-03|1388.14
#2015-03-04|1384.95
#2015-03-05|1387.01
#2015-03-06|1368.12
#2015-03-09|1372.61
#2015-03-10|1353.90
#2015-03-11|1363.98
#2015-03-12|1384.90
#2015-03-13|1368.11
#2015-03-16|1373.76
#2015-03-17|1370.35
#2015-03-18|1384.00
#2015-03-19|1375.01
#2015-03-20|1394.99
#2015-03-23|1396.72
#2015-03-24|1399.42
#2015-03-25|1381.77
#2015-03-26|1383.38
#2015-03-27|1385.47
#2015-03-30|1407.10
#2015-03-31|1401.89
#2015-04-01|1391.97
#2015-04-02|1397.74
#2015-04-03|1398.24
#2015-04-06|1410.51
#2015-04-07|1400.07
#2015-04-08|1405.36
#2015-04-09|1407.14
#2015-04-10|1412.28
#2015-04-13|1410.06
#2015-04-14|1417.50
#2015-04-15|1436.46
#2015-04-16|1419.07
#2015-04-17|1403.89
#2015-04-20|1409.85
#2015-04-21|1408.78
#2015-04-22|1410.03
#2015-04-23|1414.20
#2015-04-24|1416.59
#2015-04-27|1413.09
#2015-04-28|1412.93
#2015-04-29|1409.86
#2015-04-30|1390.87
#2015-05-01|1407.71
#2015-05-04|1409.43
#2015-05-05|1395.42
#2015-05-06|1398.43
#2015-05-07|1409.99
#2015-05-08|1427.20
#2015-05-11|1428.55
#2015-05-12|1417.62
#2015-05-13|1433.25
#2015-05-14|1449.99
#2015-05-15|1449.49
#2015-05-18|1457.44
#2015-05-19|1458.70
#2015-05-20|1455.26
#2015-05-21|1459.56
#2015-05-22|1446.83
#2015-05-25|1446.85
#2015-05-26|1434.26
#2015-05-27|1445.72
#2015-05-28|1443.40
#2015-05-29|1433.56
#2015-06-01|1438.85
#2015-06-02|1446.35
#2015-06-03|1451.49
#2015-06-04|1430.91
#2015-06-05|1437.36
#2015-06-08|1421.90
#2015-06-09|1421.07
#2015-06-10|1441.56
#2015-06-11|1442.46
#2015-06-12|1434.17
#2015-06-15|1422.23
#2015-06-16|1426.61
#2015-06-17|1425.81
#2015-06-18|1440.39
#2015-06-19|1441.74
#2015-06-22|1453.17
#2015-06-23|1451.14
#2015-06-24|1433.30
#2015-06-25|1427.19
#2015-06-26|1428.49
#2015-06-29|1391.79
#2015-06-30|1393.58
#2015-07-01|1404.39
#2015-07-02|1398.27
#2015-07-03|1398.90
#2015-07-06|1390.33
#2015-07-07|1396.05
#2015-07-08|1370.05
#2015-07-09|1371.22
#2015-07-10|1393.71
#2015-07-13|1407.46
#2015-07-14|1413.50
#2015-07-15|1394.53
#2015-07-16|1389.44
#2015-07-17|1390.05
#2015-07-20|1398.37
#2015-07-21|1393.70
#2015-07-22|1401.96
#2015-07-23|1394.20
#2015-07-24|1378.20
#2015-07-27|1360.62
#2015-07-28|1390.84
#2015-07-29|1416.63
#2015-07-30|1423.26
#2015-07-31|1423.21
#2015-08-03|1415.06
#2015-08-04|1428.56
#2015-08-05|1423.14
#2015-08-06|1412.53
#2015-08-07|1409.25
#2015-08-10|1438.57
#2015-08-11|1431.53
#2015-08-12|1436.69
#2015-08-13|1432.90
#2015-08-14|1446.99
#2015-08-17|1455.04
#2015-08-18|1457.74
#2015-08-19|1443.29
#2015-08-20|1400.71
#2015-08-21|1369.12
#2015-08-24|1314.50
#2015-08-25|1292.62
#2015-08-26|1321.22
#2015-08-27|1359.10
#2015-08-28|1367.63
#2015-08-31|1370.55
#2015-09-01|1334.90
#2015-09-02|1360.72
#2015-09-03|1372.78
#2015-09-04|1355.88
#2015-09-07|1355.68
#2015-09-08|1390.12
#2015-09-09|1381.14
#2015-09-10|1379.42
#2015-09-11|1385.01
#2015-09-14|1379.01
#2015-09-15|1389.73
#2015-09-16|1401.39
#2015-09-17|1399.31
#2015-09-18|1368.15
#2015-09-21|1370.69
#2015-09-22|1339.21
#2015-09-23|1317.81
#2015-09-24|1306.39
#2015-09-25|1305.63
#2015-09-28|1262.16
#2015-09-29|1245.99
#2015-09-30|1275.33
#2015-10-01|1289.43
#2015-10-02|1312.74
#2015-10-05|1347.36
#2015-10-06|1339.89
#2015-10-07|1364.42
#2015-10-08|1391.36
#2015-10-09|1391.00
#2015-10-12|1383.30
#2015-10-13|1363.41
#2015-10-14|1348.09
#2015-10-15|1360.02
#2015-10-16|1344.34
#2015-10-19|1344.28
#2015-10-20|1347.31
#2015-10-21|1336.77
#2015-10-22|1371.58
#2015-10-23|1378.67
#2015-10-26|1367.80
#2015-10-27|1343.30
#2015-10-28|1389.48
#2015-10-29|1388.83
#2015-10-30|1407.10
#2015-11-02|1426.57
#2015-11-03|1413.81
#2015-11-04|1420.79
#2015-11-05|1433.22
#2015-11-06|1425.75
#2015-11-09|1413.50
#2015-11-10|1418.00
#2015-11-11|1427.50
#2015-11-12|1392.83
#2015-11-13|1393.16
#2015-11-16|1419.01
#2015-11-17|1416.87
#2015-11-18|1445.24
#2015-11-19|1449.77
#2015-11-20|1449.02
#2015-11-23|1453.42
#2015-11-24|1460.38
#2015-11-25|1462.35
#2015-11-26|1462.11
#2015-11-27|1466.65
#2015-11-30|1461.60
#2015-12-01|1473.75
#2015-12-02|1459.72
#2015-12-03|1433.66
#2015-12-04|1446.47
#2015-12-07|1424.42
#2015-12-08|1414.28
#2015-12-09|1392.61
#2015-12-10|1396.57
#2015-12-11|1377.02
#2015-12-14|1372.10
#2015-12-15|1385.56
#2015-12-16|1407.06
#2015-12-17|1376.60
#2015-12-18|1357.86
#2015-12-21|1366.78
#2015-12-22|1380.30
#2015-12-23|1405.91
#2015-12-24|1405.43
#2015-12-25|1405.43
#2015-12-28|1398.03
#2015-12-29|1404.78
#2015-12-30|1392.79
#2015-12-31|1380.09
#2016-01-01|1380.09
#2016-01-04|1363.19
#2016-01-05|1355.18
#2016-01-06|1328.99
#2016-01-07|1288.11
#2016-01-08|1268.37
#2016-01-11|1255.90
#2016-01-12|1266.27
#2016-01-13|1228.08
#2016-01-14|1239.26
#2016-01-15|1222.69
#2016-01-18|1221.45
#2016-01-19|1204.98
#2016-01-20|1203.50
#2016-01-21|1207.21
#2016-01-22|1240.13
#2016-01-25|1205.37
#2016-01-26|1234.15
#2016-01-27|1225.32
#2016-01-28|1226.23
#2016-01-29|1277.33
#2016-02-01|1267.72
#2016-02-02|1238.33
#2016-02-03|1247.99
#2016-02-04|1272.47
#2016-02-05|1248.93
#2016-02-08|1206.56
#2016-02-09|1222.84
#2016-02-10|1228.96
#2016-02-11|1207.31
#2016-02-12|1239.01
#2016-02-15|1239.35
#2016-02-16|1266.22
#2016-02-17|1295.18
#2016-02-18|1285.94
#2016-02-19|1284.79
#2016-02-22|1308.11
#2016-02-23|1300.77
#2016-02-24|1320.94
#2016-02-25|1336.98
#2016-02-26|1353.30
#2016-02-29|1344.89
#2016-03-01|1382.91
#2016-03-02|1385.28
#2016-03-03|1393.64
#2016-03-04|1401.01
#2016-03-07|1414.80
#2016-03-08|1392.51
#2016-03-09|1397.94
#2016-03-10|1397.85
#2016-03-11|1423.18
#2016-03-14|1421.16
#2016-03-15|1413.30
#2016-03-16|1433.25
#2016-03-17|1459.01
#2016-03-18|1467.44
#2016-03-21|1466.02
#2016-03-22|1477.26
#2016-03-23|1461.92
#2016-03-24|1462.17
#2016-03-25|1462.17
#2016-03-28|1468.25
#2016-03-29|1488.58
#2016-03-30|1489.38
#2016-03-31|1493.01
#2016-04-01|1503.24
#2016-04-04|1488.71
#2016-04-05|1482.21
#2016-04-06|1507.35
#2016-04-07|1492.75
#2016-04-08|1508.30
#2016-04-11|1502.87
#2016-04-12|1515.30
#2016-04-13|1537.17
#2016-04-14|1529.18
#2016-04-15|1534.55
#2016-04-18|1542.80
#2016-04-19|1547.55
#2016-04-20|1552.80
#2016-04-21|1549.31
#2016-04-22|1561.19
#2016-04-25|1547.48
#2016-04-26|1558.30
#2016-04-27|1564.53
#2016-04-28|1536.24
#2016-04-29|1527.37
#2016-05-02|1541.04
#2016-05-03|1528.23
#2016-05-04|1517.89
#2016-05-05|1532.41
#2016-05-06|1547.24
#2016-05-09|1548.29
#2016-05-10|1573.86
#2016-05-11|1562.79
#2016-05-12|1565.07
#2016-05-13|1550.42
#2016-05-16|1567.52
#2016-05-17|1553.47
#2016-05-18|1549.63
#2016-05-19|1537.82
#2016-05-20|1556.79
#2016-05-23|1559.94
#2016-05-24|1585.27
#2016-05-25|1596.48
#2016-05-26|1592.07
#2016-05-27|1598.42
#2016-05-30|1598.02
#2016-05-31|1598.95
#2016-06-01|1600.26
#2016-06-02|1594.02
#2016-06-03|1589.97
#2016-06-06|1599.15
#2016-06-07|1608.68
#2016-06-08|1623.28
#2016-06-09|1613.53
#2016-06-10|1585.65
#2016-06-13|1566.90
#2016-06-14|1561.18
#2016-06-15|1559.39
#2016-06-16|1560.52
#2016-06-17|1562.43
#2016-06-20|1584.13
#2016-06-21|1581.70
#2016-06-22|1578.41
#2016-06-23|1605.40
#2016-06-24|1553.69
#2016-06-27|1503.98
#2016-06-28|1531.81
#2016-06-29|1559.88
#2016-06-30|1592.74
#2016-07-01|1596.66
#2016-07-04|1597.14
#2016-07-05|1584.31
#2016-07-06|1610.12
#2016-07-07|1616.26
#2016-07-08|1647.71
#2016-07-11|1662.66
#2016-07-12|1675.94
#2016-07-13|1675.69
#2016-07-14|1674.86
#2016-07-15|1677.38
#2016-07-18|1683.11
#2016-07-19|1678.53
#2016-07-20|1693.24
#2016-07-21|1667.31
#2016-07-22|1671.54
#2016-07-25|1671.52
#2016-07-26|1686.21
#2016-07-27|1689.15
#2016-07-28|1701.85
#2016-07-29|1689.81
#2016-08-01|1673.73
#2016-08-02|1670.15
#2016-08-03|1678.27
#2016-08-04|1673.01
#2016-08-05|1686.28
#2016-08-08|1685.36
#2016-08-09|1683.67
#2016-08-10|1686.90
#2016-08-11|1689.21
#2016-08-12|1678.89
#2016-08-15|1690.96
#2016-08-16|1671.48
#2016-08-17|1662.40
#2016-08-18|1671.93
#2016-08-19|1665.47
#2016-08-22|1674.91
#2016-08-23|1689.19
#2016-08-24|1678.75
#2016-08-25|1675.19
#2016-08-26|1667.66
#2016-08-29|1678.09
#2016-08-30|1674.78
#2016-08-31|1656.09
#2016-09-01|1656.40
#2016-09-02|1668.08
#2016-09-05|1668.76
#2016-09-06|1657.63
#2016-09-07|1657.92
#2016-09-08|1651.66
#2016-09-09|1587.45
#2016-09-12|1607.10
#2016-09-13|1580.60
#2016-09-14|1575.85
#2016-09-15|1591.16
#2016-09-16|1572.58
#2016-09-19|1584.70
#2016-09-20|1573.58
#2016-09-21|1599.33
#2016-09-22|1626.63
#2016-09-23|1619.13
#2016-09-26|1616.87
#2016-09-27|1625.94
#2016-09-28|1640.11
#2016-09-29|1621.59
#2016-09-30|1625.62
#2016-10-03|1612.40
#2016-10-04|1602.34
#2016-10-05|1609.73
#2016-10-06|1629.08
#2016-10-07|1592.73
#2016-10-10|1606.66
#2016-10-11|1576.01
#2016-10-12|1586.58
#2016-10-13|1582.39
#2016-10-14|1584.21
#2016-10-17|1589.03
#2016-10-18|1590.33
#2016-10-19|1583.40
#2016-10-20|1577.27
#2016-10-21|1581.06
#2016-10-24|1590.28
#2016-10-25|1534.77
#2016-10-26|1538.63
#2016-10-27|1531.06
#2016-10-28|1543.84
#2016-10-31|1552.87
#2016-11-01|1540.03
#2016-11-02|1521.90
#2016-11-03|1520.14
#2016-11-04|1522.93
#2016-11-07|1547.77
#2016-11-08|1562.85
#2016-11-09|1641.57
#2016-11-10|1685.84
#2016-11-11|1683.54
#2016-11-14|1712.67
#2016-11-15|1725.56
#2016-11-16|1702.94
#2016-11-17|1715.29
#2016-11-18|1707.92
#2016-11-21|1725.27
#2016-11-22|1735.56
#2016-11-23|1752.97
#2016-11-24|1753.13
#2016-11-25|1767.09
#2016-11-28|1735.12
#2016-11-29|1736.53
#2016-11-30|1728.88
#2016-12-01|1727.05
#2016-12-02|1725.71
#2016-12-05|1742.80
#2016-12-06|1754.63
#2016-12-07|1779.94
#2016-12-08|1791.46
#2016-12-09|1797.99
#2016-12-12|1780.15
#2016-12-13|1772.41
#2016-12-14|1755.84
#2016-12-15|1745.22
#2016-12-16|1747.78
#2016-12-19|1750.16
#2016-12-20|1754.69
#2016-12-21|1758.86
#2016-12-22|1744.63
#2016-12-23|1748.13
#2016-12-26|1748.13
#2016-12-27|1759.41
#2016-12-28|1735.08
#2016-12-29|1734.06
#2016-12-30|1719.46
#2017-01-02|1719.46
#2017-01-03|1738.67
#2017-01-04|1765.20
#2017-01-05|1751.87
#2017-01-06|1737.13
#2017-01-09|1705.09
#2017-01-10|1721.55
#2017-01-11|1731.66
#2017-01-12|1721.93
#2017-01-13|1737.44
#2017-01-16|1736.53
#2017-01-17|1717.68
#2017-01-18|1727.69
#2017-01-19|1718.26
#2017-01-20|1729.73
#2017-01-23|1728.00
#2017-01-24|1773.64
#2017-01-25|1810.34
#2017-01-26|1817.48
#2017-01-27|1803.15
#2017-01-30|1785.06
#2017-01-31|1775.13
#2017-02-01|1777.54
#2017-02-02|1763.88
#2017-02-03|1784.63
#2017-02-06|1774.57
#2017-02-07|1767.52
#2017-02-08|1763.42
#2017-02-09|1780.57
#2017-02-10|1797.73
#2017-02-13|1801.05
#2017-02-14|1796.39
#2017-02-15|1805.67
#2017-02-16|1805.67
#2017-02-17|1789.18
#2017-02-20|1789.33
#2017-02-21|1811.19
#2017-02-22|1799.83
#2017-02-23|1771.38
#2017-02-24|1775.25
#2017-02-27|1800.83
#2017-02-28|1779.40
#2017-03-01|1820.20
#2017-03-02|1801.58
#2017-03-03|1798.78
#2017-03-06|1782.82
#2017-03-07|1769.25
#2017-03-08|1769.64
#2017-03-09|1758.19
#2017-03-10|1780.59
#2017-03-13|1785.36
#2017-03-14|1769.18
#2017-03-15|1794.21
#2017-03-16|1790.90
#2017-03-17|1789.25
#2017-03-20|1777.30
#2017-03-21|1744.92
#2017-03-22|1754.29
#2017-03-23|1760.24
#2017-03-24|1745.22
#2017-03-27|1742.76
#2017-03-28|1757.72
#2017-03-29|1768.23
#2017-03-30|1771.92
#2017-03-31|1783.21
#2017-04-03|1761.68
#2017-04-04|1754.16
#2017-04-05|1744.49
#2017-04-06|1760.45
#2017-04-07|1768.52
#2017-04-10|1771.82
#2017-04-11|1779.89
#2017-04-12|1750.82
#2017-04-13|1730.64
#2017-04-14|1730.64
#2017-04-17|1751.96
#2017-04-18|1749.01
#2017-04-19|1751.21
#2017-04-20|1777.17
#2017-04-21|1781.59
#2017-04-24|1803.08
#2017-04-25|1819.93
#2017-04-26|1824.05
#2017-04-27|1828.11
#2017-04-28|1805.65
#2017-05-01|1811.36
#2017-05-02|1827.45
#2017-05-03|1818.82
#2017-05-04|1821.38
#2017-05-05|1822.97
#2017-05-08|1810.30
#2017-05-09|1813.68
#2017-05-10|1813.16
#2017-05-11|1802.39
#2017-05-12|1773.08
#2017-05-15|1789.95
#2017-05-16|1781.95
#2017-05-17|1741.92
#2017-05-18|1748.68
#2017-05-19|1762.53
#2017-05-22|1766.18
#2017-05-23|1766.98
#2017-05-24|1761.25
#2017-05-25|1760.85
#2017-05-26|1756.83
#2017-05-29|1757.91
#2017-05-30|1752.36
#2017-05-31|1749.55
#2017-06-01|1779.78
#2017-06-02|1792.00
#2017-06-05|1780.79
#2017-06-06|1772.29
#2017-06-07|1771.03
#2017-06-08|1790.37
#2017-06-09|1817.34
#2017-06-12|1816.05
#2017-06-13|1837.48
#2017-06-14|1829.82
#2017-06-15|1816.85
#2017-06-16|1816.86
#2017-06-19|1838.02
#2017-06-20|1825.25
#2017-06-21|1809.23
#2017-06-22|1814.09
#2017-06-23|1827.95
#2017-06-26|1837.67
#2017-06-27|1825.98
#2017-06-28|1847.07
#2017-06-29|1826.53
#2017-06-30|1835.77
#2017-07-03|1844.23
#2017-07-04|1845.67
#2017-07-05|1847.55
#2017-07-06|1829.25
#2017-07-07|1842.94
#2017-07-10|1837.05
#2017-07-11|1833.45
#2017-07-12|1845.89
#2017-07-13|1849.00
#2017-07-14|1851.43
#2017-07-17|1853.38
#2017-07-18|1837.73
#2017-07-19|1857.03
#2017-07-20|1839.32
#2017-07-21|1836.22
#2017-07-24|1828.13
#2017-07-25|1838.49
#2017-07-26|1828.73
#2017-07-27|1829.92
#2017-07-28|1823.07
#2017-07-31|1818.62
#2017-08-01|1811.08
#2017-08-02|1812.59
#2017-08-03|1798.02
#2017-08-04|1808.39
#2017-08-07|1802.66
#2017-08-08|1797.82
#2017-08-09|1791.92
#2017-08-10|1753.71
#2017-08-11|1755.95
#2017-08-14|1774.76
#2017-08-15|1759.39
#2017-08-16|1755.08
#2017-08-17|1727.39
#2017-08-18|1723.05
#2017-08-21|1717.33
#2017-08-22|1742.69
#2017-08-23|1730.79
#2017-08-24|1727.65
#2017-08-25|1735.03
#2017-08-28|1750.10
#2017-08-29|1755.05
#2017-08-30|1786.94
#2017-08-31|1801.84
#2017-09-01|1813.06
#2017-09-04|1812.72
#2017-09-05|1800.98
#2017-09-06|1815.25
#2017-09-07|1815.71
#2017-09-08|1837.46
#2017-09-11|1826.07
#2017-09-12|1848.49
#2017-09-13|1835.03
#2017-09-14|1828.46
#2017-09-15|1825.44
#2017-09-18|1832.41
#2017-09-19|1831.17
#2017-09-20|1852.20
#2017-09-21|1856.18
#2017-09-22|1864.45
#2017-09-25|1867.75
#2017-09-26|1874.43
#2017-09-27|1892.42
#2017-09-28|1902.87
#2017-09-29|1903.77
#2017-10-02|1914.57
#2017-10-03|1925.44
#2017-10-04|1926.99
#2017-10-05|1933.15
#2017-10-06|1935.68
#2017-10-09|1928.45
#2017-10-10|1923.89
#2017-10-11|1921.64
#2017-10-12|1927.32
#2017-10-13|1922.60
#2017-10-16|1926.95
#2017-10-17|1917.78
#2017-10-18|1919.09
#2017-10-19|1929.81
#2017-10-20|1946.91
#2017-10-23|1943.90
#2017-10-24|1960.76
#2017-10-25|1933.92
#2017-10-26|1963.19
#2017-10-27|1961.89
#2017-10-30|1955.36
#2017-10-31|1967.90
#2017-11-01|1962.32
#2017-11-02|1954.56
#2017-11-03|1967.13
#2017-11-06|1976.10
#2017-11-07|1962.89
#2017-11-08|1966.56
#2017-11-09|1950.69
#2017-11-10|1951.30
#2017-11-13|1951.01
#2017-11-14|1944.24
#2017-11-15|1923.45
#2017-11-16|1950.88
#2017-11-17|1953.49
#2017-11-20|1967.36
#2017-11-21|1986.33
#2017-11-22|1983.12
#2017-11-23|1983.12
#2017-11-24|1982.21
#2017-11-27|1972.80
#2017-11-28|2010.46
#2017-11-29|2025.44
#2017-11-30|2047.02
#2017-12-01|2029.99
#2017-12-04|2062.84
#2017-12-05|2043.97
#2017-12-06|2027.13
#2017-12-07|2046.01
#2017-12-08|2067.34
#2017-12-11|2051.66
#2017-12-12|2039.84
#2017-12-13|2038.85
#2017-12-14|2010.30
#2017-12-15|2027.38
#2017-12-18|2058.26
#2017-12-19|2042.28
#2017-12-20|2057.51
#2017-12-21|2074.40
#2017-12-22|2068.88
#2017-12-25|2068.88
#2017-12-26|2081.96
#2017-12-27|2087.93
#2017-12-28|2096.32
#2017-12-29|2089.35
#2018-01-01|2089.35
#2018-01-02|2102.26
#2018-01-03|2117.71
#2018-01-04|2118.72
#2018-01-05|2137.36
#2018-01-08|2142.15
#2018-01-09|2128.50
#2018-01-10|2106.88
#2018-01-11|2143.71
#2018-01-12|2157.60
#2018-01-15|2159.03
#2018-01-16|2131.94
#2018-01-17|2147.85
#2018-01-18|2152.84
#2018-01-19|2168.21
#2018-01-22|2164.69
#2018-01-23|2166.52
#2018-01-24|2176.73
#2018-01-25|2183.18
#2018-01-26|2189.78
#2018-01-29|2167.60
#2018-01-30|2157.11
#2018-01-31|2135.08
#2018-02-01|2120.97
#2018-02-02|2060.29
#2018-02-05|1984.09
#2018-02-06|2013.03
#2018-02-07|2020.58
#2018-02-08|1948.88
#2018-02-09|1974.11
#2018-02-12|1997.91
#2018-02-13|2002.13
#2018-02-14|2021.49
#2018-02-15|2036.05
#2018-02-16|2033.35
#2018-02-19|2033.06
#2018-02-20|2013.43
#2018-02-21|1999.81
#2018-02-22|2013.21
#2018-02-23|2021.33
#2018-02-26|2028.53
#2018-02-27|1994.06
#2018-02-28|1965.29
#2018-03-01|1943.26
#2018-03-02|1952.30
#2018-03-05|1964.87
#2018-03-06|1990.04
#2018-03-07|1997.55
#2018-03-08|1993.21
#2018-03-09|2037.02
#2018-03-12|2033.60
#2018-03-13|2031.99
#2018-03-14|2015.36
#2018-03-15|2003.92
#2018-03-16|2010.42
#2018-03-19|1990.78
#2018-03-20|1991.98
#2018-03-21|2005.31
#2018-03-22|1954.88
#2018-03-23|1927.41
#2018-03-26|1974.72
#2018-03-27|1946.84
#2018-03-28|1936.97
#2018-03-29|1970.92
#2018-03-30|1970.92
#2018-04-02|1920.81
#2018-04-03|1952.58
#2018-04-04|1977.30
#2018-04-05|1996.37
#2018-04-06|1951.81
#2018-04-09|1943.90
#2018-04-10|1970.56
#2018-04-11|1960.81
#2018-04-12|1964.26
#2018-04-13|1951.16
#2018-04-16|1973.80
#2018-04-17|2001.76
#2018-04-18|2009.35
#2018-04-19|1977.75
#2018-04-20|1957.44
#2018-04-23|1961.37
#2018-04-24|1908.36
#2018-04-25|1907.59
#2018-04-26|1908.29
#2018-04-27|1913.78
#2018-04-30|1887.84
#2018-05-01|1903.06
#2018-05-02|1896.72
#2018-05-03|1894.89
#2018-05-04|1900.41
#2018-05-07|1908.34
#2018-05-08|1938.53
#2018-05-09|1939.54
#2018-05-10|1943.45
#2018-05-11|1949.76
#2018-05-14|1943.71
#2018-05-15|1938.45
#2018-05-16|1952.72
#2018-05-17|1955.14
#2018-05-18|1975.63
#2018-05-21|1987.03
#2018-05-22|1957.54
#2018-05-23|1965.01
#2018-05-24|1965.81
#2018-05-25|1972.06
#2018-05-28|1971.60
#2018-05-29|1971.70
#2018-05-30|1989.96
#2018-05-31|1967.58
#2018-06-01|1981.98
#2018-06-04|1994.20
#2018-06-05|2006.21
#2018-06-06|2021.54
#2018-06-07|2028.30
#2018-06-08|2043.29
#2018-06-11|2038.37
#2018-06-12|2049.88
#2018-06-13|2025.52
#2018-06-14|2027.61
#2018-06-15|2025.85
#2018-06-18|2026.24
#2018-06-19|2017.51
#2018-06-20|2025.43
#2018-06-21|1993.90
#2018-06-22|1994.82
#2018-06-25|1970.83
#2018-06-26|1983.29
#2018-06-27|1964.36
#2018-06-28|1963.09
#2018-06-29|1976.18
#2018-07-02|1978.29
#2018-07-03|1984.52
#2018-07-04|1984.69
#2018-07-05|2003.21
#2018-07-06|2016.45
#2018-07-09|2029.13
#2018-07-10|2026.80
#2018-07-11|2004.45
#2018-07-12|2004.41
#2018-07-13|2017.24
#2018-07-16|1997.78
#2018-07-17|2017.06
#2018-07-18|2021.09
#2018-07-19|2035.80
#2018-07-20|2020.14
#2018-07-23|2003.18
#2018-07-24|2004.15
#2018-07-25|1989.21
#2018-07-26|1997.08
#2018-07-27|1998.07
#2018-07-30|1989.30
#2018-07-31|2012.71
#2018-08-01|2001.12
#2018-08-02|2008.79
#2018-08-03|2017.29
#2018-08-06|2032.79
#2018-08-07|2033.86
#2018-08-08|2017.10
#2018-08-09|2017.66
#2018-08-10|1998.90
#2018-08-13|1975.14
#2018-08-14|1995.79
#2018-08-15|1985.74
#2018-08-16|2000.19
#2018-08-17|2012.68
#2018-08-20|2015.15
#2018-08-21|2036.26
#2018-08-22|2024.83
#2018-08-23|2013.20
#2018-08-24|2020.45
#2018-08-27|2039.07
#2018-08-28|2030.42
#2018-08-29|2039.91
#2018-08-30|2026.67
#2018-08-31|2015.77
#2018-09-03|2015.49
#2018-09-04|2008.21
#2018-09-05|2018.25
#2018-09-06|2015.72
#2018-09-07|2015.42
#2018-09-10|2024.64
#2018-09-11|2033.94
#2018-09-12|2040.18
#2018-09-13|2032.27
#2018-09-14|2036.95
#2018-09-17|2028.87
#2018-09-18|2034.58
#2018-09-19|2033.93
#2018-09-20|2039.76
#2018-09-21|2027.83
#2018-09-24|2009.62
#2018-09-25|1991.33
#2018-09-26|1972.32
#2018-09-27|1967.02
#2018-09-28|1956.67
#2018-10-01|1951.14
#2018-10-02|1948.09
#2018-10-03|1939.39
#2018-10-04|1922.57
#2018-10-05|1905.33
#2018-10-08|1910.97
#2018-10-09|1868.73
#2018-10-10|1821.00
#2018-10-11|1768.34
#2018-10-12|1761.86
#2018-10-15|1762.98
#2018-10-16|1801.94
#2018-10-17|1768.12
#2018-10-18|1733.77
#2018-10-19|1714.02
#2018-10-22|1714.91
#2018-10-23|1710.40
#2018-10-24|1656.36
#2018-10-25|1662.31
#2018-10-26|1632.63
#2018-10-29|1609.04
#2018-10-30|1688.20
#2018-10-31|1705.26
#2018-11-01|1761.12
#2018-11-02|1770.07
#2018-11-05|1775.56
#2018-11-06|1797.28
#2018-11-07|1830.52
#2018-11-08|1814.46
#2018-11-09|1787.15
#2018-11-12|1756.31
#2018-11-13|1769.84
#2018-11-14|1767.32
#2018-11-15|1784.31
#2018-11-16|1783.30
#2018-11-19|1758.87
#2018-11-20|1726.09
#2018-11-21|1745.55
#2018-11-22|1746.04
#2018-11-23|1744.48
#2018-11-26|1765.11
#2018-11-27|1749.72
#2018-11-28|1791.63
#2018-11-29|1781.10
#2018-11-30|1788.83
#2018-12-03|1797.82
#2018-12-04|1710.63
#2018-12-05|1710.05
#2018-12-06|1704.98
#2018-12-07|1670.53
#2018-12-10|1655.83
#2018-12-11|1636.97
#2018-12-12|1652.31
#2018-12-13|1627.73
#2018-12-14|1614.83
#2018-12-17|1591.43
#2018-12-18|1602.87
#2018-12-19|1579.66
#2018-12-20|1557.96
#2018-12-21|1532.00
#2018-12-24|1500.29
#2018-12-25|1500.29
#2018-12-26|1569.98
#2018-12-27|1584.97
#2018-12-28|1580.82
#2018-12-31|1596.68
#2019-01-01|1596.68
#2019-01-02|1602.82
#2019-01-03|1579.06
#2019-01-04|1641.87
#2019-01-07|1666.66
#2019-01-08|1681.38
#2019-01-09|1697.68
#2019-01-10|1706.94
#2019-01-11|1698.97
#2019-01-14|1696.00
#2019-01-15|1671.61
#2019-01-16|1670.10
#2019-01-17|1695.63
#2019-01-18|1728.68
#2019-01-21|1728.88
#2019-01-22|1700.12
#2019-01-23|1682.52
#2019-01-24|1696.92
#2019-01-25|1712.12
#2019-01-28|1707.07
#2019-01-29|1716.54
#2019-01-30|1722.28
#2019-01-31|1750.87
#2019-02-01|1754.86
#2019-02-04|1767.30
#2019-02-05|1774.49
#2019-02-06|1764.26
#2019-02-07|1752.46
#2019-02-08|1759.12
#2019-02-11|1772.03
#2019-02-12|1816.29
#2019-02-13|1819.51
#2019-02-14|1822.63
#2019-02-15|1843.76
#2019-02-18|1843.98
#2019-02-19|1854.15
#2019-02-20|1866.80
#2019-02-21|1868.05
#2019-02-22|1876.87
#2019-02-25|1874.47
#2019-02-26|1865.80
#2019-02-27|1869.05
#2019-02-28|1849.82
#2019-03-01|1875.66
#2019-03-04|1879.46
#2019-03-05|1858.89
#2019-03-06|1844.11
#2019-03-07|1827.15
#2019-03-08|1829.08
#2019-03-11|1854.60
#2019-03-12|1844.56
#2019-03-13|1838.94
#2019-03-14|1835.36
#2019-03-15|1846.74
#2019-03-18|1860.33
#2019-03-19|1852.84
#2019-03-20|1837.04
#2019-03-21|1859.60
#2019-03-22|1803.30
#2019-03-25|1814.90
#2019-03-26|1815.48
#2019-03-27|1822.55
#2019-03-28|1842.04
#2019-03-29|1857.80
#2019-04-01|1886.16
#2019-04-02|1887.88
#2019-04-03|1896.91
#2019-04-04|1916.04
#2019-04-05|1936.72
#2019-04-08|1936.56
#2019-04-09|1911.49
#2019-04-10|1921.18
#2019-04-11|1932.41
#2019-04-12|1949.03
#2019-04-15|1953.01
#2019-04-16|1964.04
#2019-04-17|1953.78
#2019-04-18|1971.66
#2019-04-19|1971.66
#2019-04-22|1964.48
#2019-04-23|1985.75
#2019-04-24|1987.28
#2019-04-25|1955.21
#2019-04-26|1972.62
#2019-04-29|1974.57
#2019-04-30|1979.49
#2019-05-01|1961.41
#2019-05-02|1960.58
#2019-05-03|1985.16
#2019-05-06|1974.83
#2019-05-07|1949.51
#2019-05-08|1937.31
#2019-05-09|1934.93
#2019-05-10|1939.84
#2019-05-13|1890.48
#2019-05-14|1908.07
#2019-05-15|1909.57
#2019-05-16|1915.91
#2019-05-17|1898.33
#2019-05-20|1883.61
#2019-05-21|1917.86
#2019-05-22|1896.36
#2019-05-23|1869.29
#2019-05-24|1876.38
#2019-05-27|1877.19
#2019-05-28|1856.48
#2019-05-29|1843.89
#2019-05-30|1849.07
#2019-05-31|1822.86
#2019-06-03|1854.25
#2019-06-04|1915.48
#2019-06-05|1930.96
#2019-06-06|1947.11
#2019-06-07|1961.55
#2019-06-10|1969.80
#2019-06-11|1950.63
#2019-06-12|1949.56
#2019-06-13|1976.34
#2019-06-14|1966.29
#2019-06-17|1960.23
#2019-06-18|1969.86
#2019-06-19|1965.71
#2019-06-20|1994.78
#2019-06-21|1984.79
#2019-06-24|1980.54
#2019-06-25|1976.61
#2019-06-26|1978.57
#2019-06-27|2004.15
#2019-06-28|2033.80
#2019-07-01|2039.40
#2019-07-02|2031.57
#2019-07-03|2052.61
#2019-07-04|2053.20
#2019-07-05|2047.91
#2019-07-08|2027.99
#2019-07-09|2019.62
#2019-07-10|2004.33
#2019-07-11|2004.44
#2019-07-12|2027.93
#2019-07-15|2026.33
#2019-07-16|2035.87
#2019-07-17|2003.48
#2019-07-18|1993.73
#2019-07-19|1986.55
#2019-07-22|1968.25
#2019-07-23|2014.88
#2019-07-24|2052.28
#2019-07-25|2054.29
#2019-07-26|2063.74
#2019-07-29|2042.25
#2019-07-30|2083.50
#2019-07-31|2062.67
#2019-08-01|2024.66
#2019-08-02|2016.76
#2019-08-05|1982.75
#2019-08-06|2000.77
#2019-08-07|2005.05
#2019-08-08|2042.92
#2019-08-09|2026.41
#2019-08-12|2003.64
#2019-08-13|2029.67
#2019-08-14|1983.65
#2019-08-15|1991.03
#2019-08-16|2028.61
#2019-08-19|2040.18
#2019-08-20|2029.81
#2019-08-21|2050.55
#2019-08-22|2044.82
#2019-08-23|1994.38
#2019-08-26|2002.22
#2019-08-27|1991.23
#2019-08-28|2015.32
#2019-08-29|2047.47
#2019-08-30|2059.51
#2019-09-02|2059.42
#2019-09-03|2040.83
#2019-09-04|2063.24
#2019-09-05|2079.45
#2019-09-06|2083.43
#2019-09-09|2085.83
#2019-09-10|2102.07
#2019-09-11|2133.51
#2019-09-12|2145.22
#2019-09-13|2157.03
#2019-09-16|2144.39
#2019-09-17|2152.82
#2019-09-18|2155.82
#2019-09-19|2156.98
#2019-09-20|2146.57
#2019-09-23|2139.60
#2019-09-24|2126.65
#2019-09-25|2148.81
#2019-09-26|2152.14
#2019-09-27|2140.06
#2019-09-30|2158.68
#2019-10-01|2119.57
#2019-10-02|2081.29
#2019-10-03|2087.98
#2019-10-04|2116.79
#2019-10-07|2111.83
#2019-10-08|2096.10
#2019-10-09|2122.28
#2019-10-10|2132.58
#2019-10-11|2143.45
#2019-10-14|2143.15
#2019-10-15|2168.52
#2019-10-16|2179.69
#2019-10-17|2196.70
#2019-10-18|2201.31
#2019-10-21|2204.68
#2019-10-22|2220.74
#2019-10-23|2208.31
#2019-10-24|2218.76
#2019-10-25|2229.61
#2019-10-28|2235.30
#2019-10-29|2230.33
#2019-10-30|2242.74
#2019-10-31|2221.25
#2019-11-01|2263.66
#2019-11-04|2264.57
#2019-11-05|2255.52
#2019-11-06|2258.04
#2019-11-07|2248.06
#2019-11-08|2250.25
#2019-11-11|2252.98
#2019-11-12|2265.43
#2019-11-13|2267.45
#2019-11-14|2281.87
#2019-11-15|2276.08
#2019-11-18|2269.05
#2019-11-19|2264.97
#2019-11-20|2255.52
#2019-11-21|2234.71
#2019-11-22|2237.79
#2019-11-25|2260.50
#2019-11-26|2283.57
#2019-11-27|2290.48
#2019-11-28|2290.78
#2019-11-29|2270.48
#2019-12-02|2239.89
#2019-12-03|2237.01
#2019-12-04|2233.40
#2019-12-05|2247.23
#2019-12-06|2257.27
#2019-12-09|2241.81
#2019-12-10|2229.58
#2019-12-11|2246.71
#2019-12-12|2265.22
#2019-12-13|2251.71
#2019-12-16|2261.61
#2019-12-17|2272.42
#2019-12-18|2267.30
#2019-12-19|2264.10
#2019-12-20|2278.04
#2019-12-23|2276.15
#2019-12-24|2279.33
#2019-12-25|2279.33
#2019-12-26|2286.35
#2019-12-27|2280.71
#2019-12-30|2274.46
#2019-12-31|2282.35
#2020-01-01|2282.35
#2020-01-02|2273.22
#2020-01-03|2261.94
#2020-01-06|2264.19
#2020-01-07|2255.71
#2020-01-08|2270.97
#2020-01-09|2273.62
#2020-01-10|2271.41
#2020-01-13|2282.96
#2020-01-14|2273.54
#2020-01-15|2294.83
#2020-01-16|2311.66
#2020-01-17|2322.58
#2020-01-20|2323.41
#2020-01-21|2324.23
#2020-01-22|2325.89
#2020-01-23|2335.30
#2020-01-24|2311.30
#2020-01-27|2280.49
#2020-01-28|2306.58
#2020-01-29|2289.88
#2020-01-30|2278.00
#2020-01-31|2231.45
#2020-02-03|2264.10
#2020-02-04|2288.99
#2020-02-05|2324.46
#2020-02-06|2309.28
#2020-02-07|2281.29
#2020-02-10|2298.48
#2020-02-11|2303.38
#2020-02-12|2319.83
#2020-02-13|2325.33
#2020-02-14|2330.40
#2020-02-17|2330.48
#2020-02-18|2299.48
#2020-02-19|2317.72
#2020-02-20|2325.28
#2020-02-21|2304.02
#2020-02-24|2255.02
#2020-02-25|2174.40
#2020-02-26|2140.60
#2020-02-27|2078.35
#2020-02-28|2042.95
#2020-03-02|2124.59
#2020-03-03|2118.56
#2020-03-04|2226.16
#2020-03-05|2151.73
#2020-03-06|2098.18
#2020-03-09|1936.55
#2020-03-10|1991.89
#2020-03-11|1877.83
#2020-03-12|1681.73
#2020-03-13|1789.26
#2020-03-16|1530.85
#2020-03-17|1566.55
#2020-03-18|1431.26
#2020-03-19|1532.91
#2020-03-20|1429.24
#2020-03-23|1378.64
#2020-03-24|1534.87
#2020-03-25|1598.15
#2020-03-26|1695.46
#2020-03-27|1623.06
#2020-03-30|1665.33
#2020-03-31|1666.86
#2020-04-01|1575.09
#2020-04-02|1593.90
#2020-04-03|1524.49
#2020-04-06|1646.99
#2020-04-07|1671.14
#2020-04-08|1753.02
#2020-04-09|1810.06
#2020-04-10|1810.06
#2020-04-13|1753.23
#2020-04-14|1786.86
#2020-04-15|1717.48
#2020-04-16|1690.62
#2020-04-17|1781.44
#2020-04-20|1720.02
#2020-04-21|1670.96
#2020-04-22|1692.98
#2020-04-23|1707.26
#2020-04-24|1730.17
#2020-04-27|1789.17
#2020-04-28|1834.79
#2020-04-29|1914.77
#2020-04-30|1861.27
#2020-05-01|1806.31
#2020-05-04|1813.40
#2020-05-05|1828.24
#2020-05-06|1794.38
#2020-05-07|1811.28
#2020-05-08|1859.30
#2020-05-11|1832.83
#2020-05-12|1778.46
#2020-05-13|1722.59
#2020-05-14|1748.33
#2020-05-15|1784.71
#2020-05-18|1885.61
#2020-05-19|1853.59
#2020-05-20|1890.81
#2020-05-21|1903.68
#2020-05-22|1917.46
#2020-05-25|1917.74
#2020-05-26|1994.50
#2020-05-27|2051.26
#2020-05-28|2022.32
#2020-05-29|2010.89
#2020-06-01|2017.38
#2020-06-02|2066.72
#2020-06-03|2109.88
#2020-06-04|2102.41
#2020-06-05|2180.58
#2020-06-08|2172.07
#2020-06-09|2135.64
#2020-06-10|2094.11
#2020-06-11|1949.76
#2020-06-12|1974.58
#2020-06-15|2034.26
#2020-06-16|2101.18
#2020-06-17|2081.43
#2020-06-18|2074.45
#2020-06-19|2069.18
#2020-06-22|2077.69
#2020-06-23|2080.18
#2020-06-24|2015.64
#2020-06-25|2031.98
#2020-06-26|1998.50
#2020-06-29|2052.69
#2020-06-30|2082.18
#2020-07-01|2054.08
#2020-07-02|2081.21
#2020-07-03|2081.42
#2020-07-06|2108.19
#2020-07-07|2080.67
#2020-07-08|2080.43
#2020-07-09|2042.52
#2020-07-10|2064.57
#2020-07-13|2050.13
#2020-07-14|2101.53
#2020-07-15|2161.70
#2020-07-16|2174.37
#2020-07-17|2193.38
#2020-07-20|2184.80
#2020-07-21|2204.35
#2020-07-22|2230.94
#2020-07-23|2235.49
#2020-07-24|2228.93
#2020-07-27|2269.45
#2020-07-28|2225.11
#2020-07-29|2280.53
#2020-07-30|2260.35
#2020-07-31|2251.22
#2020-08-03|2285.80
#2020-08-04|2305.18
#2020-08-05|2340.68
#2020-08-06|2339.38
#2020-08-07|2375.24
#2020-08-10|2385.36
#2020-08-11|2392.03
#2020-08-12|2423.94
#2020-08-13|2417.33
#2020-08-14|2411.00
#2020-08-17|2425.58
#2020-08-18|2414.04
#2020-08-19|2407.33
#2020-08-20|2393.11
#2020-08-21|2405.73
#2020-08-24|2418.04
#2020-08-25|2410.30
#2020-08-26|2415.24
#2020-08-27|2415.83
#2020-08-28|2432.28
#2020-08-31|2406.20
#2020-09-01|2457.18
#2020-09-02|2484.12
#2020-09-03|2396.87
#2020-09-04|2395.33
#2020-09-07|2395.48
#2020-09-08|2350.50
#2020-09-09|2401.22
#2020-09-10|2395.06
#2020-09-11|2412.18
#2020-09-14|2459.81
#2020-09-15|2458.59
#2020-09-16|2480.70
#2020-09-17|2469.71
#2020-09-18|2432.84
#2020-09-21|2351.40
#2020-09-22|2393.11
#2020-09-23|2338.38
#2020-09-24|2359.75
#2020-09-25|2380.64
#2020-09-28|2443.25
#2020-09-29|2435.78
#2020-09-30|2442.81
#2020-10-01|2459.59
#2020-10-02|2488.35
#2020-10-05|2548.99
#2020-10-06|2534.29
#2020-10-07|2589.41
#2020-10-08|2626.93
#2020-10-09|2633.31
#2020-10-12|2664.96
#2020-10-13|2619.17
#2020-10-14|2621.00
#2020-10-15|2632.34
#2020-10-16|2633.97
#2020-10-19|2592.67
#2020-10-20|2611.90
#2020-10-21|2593.82
#2020-10-22|2606.82
#2020-10-23|2625.87
#2020-10-26|2550.67
#2020-10-27|2525.87
#2020-10-28|2476.37
#2020-10-29|2526.73
#2020-10-30|2515.01
#2020-11-02|2608.02
#2020-11-03|2664.02
#2020-11-04|2617.30
#2020-11-05|2671.53
#2020-11-06|2673.51
#2020-11-09|2659.53
#2020-11-10|2693.02
#2020-11-11|2695.77
#2020-11-12|2668.04
#2020-11-13|2721.40
#2020-11-16|2802.24
#2020-11-17|2788.71
#2020-11-18|2769.61
#2020-11-19|2788.07
#2020-11-20|2759.43
#2020-11-23|2801.24
#2020-11-24|2835.16
#2020-11-25|2801.80
#2020-11-26|2801.52
#2020-11-27|2792.68
#2020-11-30|2775.80
#2020-12-01|2787.84
#2020-12-02|2753.42
#2020-12-03|2780.33
#2020-12-04|2809.16
#2020-12-07|2810.30
#2020-12-08|2813.05
#2020-12-09|2829.44
#2020-12-10|2807.62
#2020-12-11|2803.29
#2020-12-14|2772.23
#2020-12-15|2826.55
#2020-12-16|2807.10
#2020-12-17|2851.41
#2020-12-18|2864.82
#2020-12-21|2864.99
#2020-12-22|2867.40
#2020-12-23|2876.50
#2020-12-24|2887.42
#2020-12-25|2887.42
#2020-12-28|2880.63
#2020-12-29|2853.41
#2020-12-30|2885.66
#2020-12-31|2889.86
#2021-01-01|2889.86
#2021-01-04|2839.25
#2021-01-05|2877.98
#2021-01-06|3039.04
#2021-01-07|3095.28
#2021-01-08|3062.52
#2021-01-11|3076.70
#2021-01-12|3114.99
#2021-01-13|3077.39
#2021-01-14|3094.91
#2021-01-15|3074.05
#2021-01-18|3073.80
#2021-01-19|3109.28
#2021-01-20|3142.02
#2021-01-21|3121.91
#2021-01-22|3126.59
#2021-01-25|3094.84
#2021-01-26|3016.07
#2021-01-27|2919.75
#2021-01-28|2964.80
#2021-01-29|2921.82
#2021-02-01|2988.25
#2021-02-02|3017.74
#2021-02-03|3014.21
#2021-02-04|3061.16
#2021-02-05|3086.37
#2021-02-08|3137.62
#2021-02-09|3117.28
#2021-02-10|3114.88
#2021-02-11|3142.91
#2021-02-12|3167.78
#2021-02-15|3168.45
#2021-02-16|3145.98
#2021-02-17|3134.50
#2021-02-18|3102.39
#2021-02-19|3172.84
#2021-02-22|3162.75
#2021-02-23|3169.56
#2021-02-24|3236.07
#2021-02-25|3154.40
#2021-02-26|3150.74
#2021-03-01|3236.83
#2021-03-02|3197.04
#2021-03-03|3184.10
#2021-03-04|3112.87
#2021-03-05|3199.09
#2021-03-08|3241.43
#2021-03-09|3252.03
#2021-03-10|3336.81
#2021-03-11|3359.21
#2021-03-12|3384.83
#2021-03-15|3418.45
#2021-03-16|3366.49
#2021-03-17|3387.22
#2021-03-18|3364.07
#2021-03-19|3341.23
#2021-03-22|3315.35
#2021-03-23|3226.77
#2021-03-24|3234.89
#2021-03-25|3307.06
#2021-03-26|3398.35
#2021-03-29|3363.10
#2021-03-30|3406.23
#2021-03-31|3410.94
#2021-04-01|3440.97
#2021-04-02|3440.97
#2021-04-05|3491.11
#2021-04-06|3503.75
#2021-04-07|3468.55
#2021-04-08|3482.04
#2021-04-09|3536.23
#2021-04-12|3557.51
#2021-04-13|3534.92
#2021-04-14|3538.65
#2021-04-15|3566.73
#2021-04-16|3605.30
#2021-04-19|3595.59
#2021-04-20|3526.06
#2021-04-21|3568.12
#2021-04-22|3567.21
#2021-04-23|3622.94
#2021-04-26|3631.04
#2021-04-27|3655.89
#2021-04-28|3631.84
#2021-04-29|3658.07
#2021-04-30|3605.74
#2021-05-03|3645.23
#2021-05-04|3676.65
#2021-05-05|3691.48
#2021-05-06|3710.37
#2021-05-07|3758.65
#2021-05-10|3766.96
#2021-05-11|3710.39
#2021-05-12|3571.98
#2021-05-13|3651.47
#2021-05-14|3698.67
#2021-05-17|3689.29
#2021-05-18|3613.45
#2021-05-19|3576.01
#2021-05-20|3588.12
#2021-05-21|3600.56
#2021-05-24|3616.80
#2021-05-25|3603.20
#2021-05-26|3635.30
#2021-05-27|3660.66
#2021-05-28|3661.14
#2021-05-31|3659.38
#2021-06-01|3684.45
#2021-06-02|3625.18
#2021-06-03|3620.93
#2021-06-04|3622.61
#2021-06-07|3621.31
#2021-06-08|3656.49
#2021-06-09|3627.08
#2021-06-10|3586.20
#2021-06-11|3612.00
#2021-06-14|3577.88
#2021-06-15|3590.98
#2021-06-16|3560.23
#2021-06-17|3489.03
#2021-06-18|3421.89
#2021-06-21|3514.08
#2021-06-22|3522.73
#2021-06-23|3520.96
#2021-06-24|3571.95
#2021-06-25|3589.76
#2021-06-28|3590.50
#2021-06-29|3587.43
#2021-06-30|3605.75
#2021-07-01|3621.42
#2021-07-02|3602.03
#2021-07-05|3602.61
#2021-07-06|3554.91
#2021-07-07|3601.82
#2021-07-08|3543.12
#2021-07-09|3604.29
#2021-07-12|3627.50
#2021-07-13|3578.77
#2021-07-14|3558.55
#2021-07-15|3562.49
#2021-07-16|3528.00
#2021-07-19|3465.17
#2021-07-20|3566.34
#2021-07-21|3617.75
#2021-07-22|3587.15
#2021-07-23|3640.86
#2021-07-26|3618.95
#2021-07-27|3620.56
#2021-07-28|3647.39
#2021-07-29|3705.00
#2021-07-30|3710.03
#2021-08-02|3677.81
#2021-08-03|3739.40
#2021-08-04|3706.62
#2021-08-05|3706.36
#2021-08-06|3727.92
#2021-08-09|3710.85
#2021-08-10|3752.41
#2021-08-11|3822.08
#2021-08-12|3820.29
#2021-08-13|3798.76
#2021-08-16|3801.94
#2021-08-17|3734.17
#2021-08-18|3714.31
#2021-08-19|3701.39
#2021-08-20|3732.15
#2021-08-23|3762.77
#2021-08-24|3800.34
#2021-08-25|3847.63
#2021-08-26|3815.14
#2021-08-27|3867.33
#2021-08-30|3859.98
#2021-08-31|3829.51
#2021-09-01|3827.73
#2021-09-02|3883.96
#2021-09-03|3863.27
#2021-09-06|3862.82
#2021-09-07|3788.40
#2021-09-08|3788.24
#2021-09-09|3775.68
#2021-09-10|3761.75
#2021-09-13|3758.58
#2021-09-14|3696.51
#2021-09-15|3729.65
#2021-09-16|3694.92
#2021-09-17|3658.45
#2021-09-20|3613.95
#2021-09-21|3580.18
#2021-09-22|3622.72
#2021-09-23|3685.13
#2021-09-24|3663.38
#2021-09-27|3684.71
#2021-09-28|3618.82
#2021-09-29|3628.07
#2021-09-30|3546.63
#2021-10-01|3604.81
#2021-10-04|3583.85
#2021-10-05|3604.06
#2021-10-06|3617.31
#2021-10-07|3671.01
#2021-10-08|3628.69
#2021-10-11|3599.78
#2021-10-12|3583.57
#2021-10-13|3599.64
#2021-10-14|3687.85
#2021-10-15|3687.99
#2021-10-18|3720.86
#2021-10-19|3714.15
#2021-10-20|3754.87
#2021-10-21|3784.48
#2021-10-22|3792.88
#2021-10-25|3835.75
#2021-10-26|3804.26
#2021-10-27|3757.13
#2021-10-28|3859.42
#2021-10-29|3832.02
#2021-11-01|3859.80
#2021-11-02|3882.86
#2021-11-03|3877.75
#2021-11-04|3912.39
#2021-11-05|3961.05
#2021-11-08|4014.53
#2021-11-09|4053.67
#2021-11-10|4021.88
#2021-11-11|4036.23
#2021-11-12|4096.05
#2021-11-15|4079.30
#2021-11-16|4120.79
#2021-11-17|4106.95
#2021-11-18|4102.04
#2021-11-19|4112.92
#2021-11-22|4124.70
#2021-11-23|4121.46
#2021-11-24|4133.07
#2021-11-25|4132.85
#2021-11-26|4042.93
#2021-11-29|4056.85
#2021-11-30|3932.34
#2021-12-01|3896.11
#2021-12-02|4017.84
#2021-12-03|4007.77
#2021-12-06|4062.04
#2021-12-07|4139.92
#2021-12-08|4164.86
#2021-12-09|4121.31
#2021-12-10|4143.87
#2021-12-13|4094.27
#2021-12-14|4056.98
#2021-12-15|4098.48
#2021-12-16|4074.00
#2021-12-17|3991.08
#2021-12-20|3903.68
#2021-12-21|4000.09
#2021-12-22|4048.39
#2021-12-23|4080.79
#2021-12-24|4081.21
#2021-12-27|4139.20
#2021-12-28|4146.23
#2021-12-29|4167.21
#2021-12-30|4136.65
#2021-12-31|4174.10
#2022-01-03|4119.07
#2022-01-04|4173.65
#2022-01-05|4065.98
#2022-01-06|4076.64
#2022-01-07|3980.81
#2022-01-10|3948.02
#2022-01-11|3993.87
#2022-01-12|4005.61
#2022-01-13|3963.14
#2022-01-14|3876.57
#2022-01-17|3877.33
#2022-01-18|3793.21
#2022-01-19|3730.56
#2022-01-20|3677.91
#2022-01-21|3623.66
#2022-01-24|3687.35
#2022-01-25|3594.88
#2022-01-26|3556.01
#2022-01-27|3506.65
#2022-01-28|3573.43
#2022-01-31|3645.40
#2022-02-01|3651.01
#2022-02-02|3649.96
#2022-02-03|3571.59
#2022-02-04|3529.48
#2022-02-07|3513.58
#2022-02-08|3577.14
#2022-02-09|3654.73
#2022-02-10|3564.70
#2022-02-11|3500.49
#2022-02-14|3485.61
#2022-02-15|3569.30
#2022-02-16|3595.17
#2022-02-17|3521.92
#2022-02-18|3501.72
#2022-02-21|3501.68
#2022-02-22|3450.52
#2022-02-23|3365.11
#2022-02-24|3435.96
#2022-02-25|3517.56
#2022-02-28|3514.28
#2022-03-01|3431.61
#2022-03-02|3526.17
#2022-03-03|3513.23
#2022-03-04|3465.33
#2022-03-07|3336.27
#2022-03-08|3364.50
#2022-03-09|3488.57
#2022-03-10|3479.79
#2022-03-11|3471.95
#2022-03-14|3459.53
#2022-03-15|3530.24
#2022-03-16|3596.33
#2022-03-17|3641.24
#2022-03-18|3677.69
#2022-03-21|3638.41
#2022-03-22|3631.92
#2022-03-23|3542.96
#2022-03-24|3544.98
#2022-03-25|3550.36
#2022-03-28|3575.30
#2022-03-29|3649.76
#2022-03-30|3583.34
#2022-03-31|3492.94
#2022-04-01|3513.31
#2022-04-04|3504.01
#2022-04-05|3444.76
#2022-04-06|3390.91
#2022-04-07|3386.21
#2022-04-08|3380.60
#2022-04-11|3362.21
#2022-04-12|3351.71
#2022-04-13|3394.02
#2022-04-14|3362.23
#2022-04-15|3362.23
#2022-04-18|3346.45
#2022-04-19|3432.03
#2022-04-20|3485.55
#2022-04-21|3432.54
#2022-04-22|3320.32
#2022-04-25|3353.49
#2022-04-26|3248.47
#2022-04-27|3260.36
#2022-04-28|3309.43
#2022-04-29|3217.19
#2022-05-02|3237.32
#2022-05-03|3274.09
#2022-05-04|3379.14
#2022-05-05|3255.15
#2022-05-06|3211.03
#2022-05-09|3143.43
#2022-05-10|3123.70
#2022-05-11|3055.80
#2022-05-12|3125.07
#2022-05-13|3191.70
#2022-05-16|3159.77
#2022-05-17|3231.44
#2022-05-18|3114.95
#2022-05-19|3136.11
#2022-05-20|3122.35
#2022-05-23|3162.33
#2022-05-24|3125.65
#2022-05-25|3173.44
#2022-05-26|3248.16
#2022-05-27|3320.32
#2022-05-30|3321.70
#2022-05-31|3269.19
#2022-06-01|3254.12
#2022-06-02|3341.31
#2022-06-03|3319.00
#2022-06-06|3338.89
#2022-06-07|3372.64
#2022-06-08|3300.56
#2022-06-09|3270.57
#2022-06-10|3145.34
#2022-06-13|3035.23
#2022-06-14|3011.17
#2022-06-15|3028.89
#2022-06-16|2840.78
#2022-06-17|2840.80
#2022-06-20|2842.27
#2022-06-21|2876.09
#2022-06-22|2871.35
#2022-06-23|2906.74
#2022-06-24|3006.15
#2022-06-27|3024.64
#2022-06-28|2973.74
#2022-06-29|2950.87
#2022-06-30|2967.75
#2022-07-01|3008.70
#2022-07-04|3008.47
#2022-07-05|3015.69
#2022-07-06|3013.70
#2022-07-07|3067.38
#2022-07-08|3053.64
#2022-07-11|3047.64
#2022-07-12|3043.95
#2022-07-13|3026.87
#2022-07-14|3012.47
#2022-07-15|3049.95
#2022-07-18|3034.96
#2022-07-19|3145.59
#2022-07-20|3173.69
#2022-07-21|3218.09
#2022-07-22|3217.15
#2022-07-25|3212.11
#2022-07-26|3204.83
#2022-07-27|3261.80
#2022-07-28|3350.74
#2022-07-29|3390.87
#2022-08-01|3390.94
#2022-08-02|3339.22
#2022-08-03|3357.20
#2022-08-04|3400.53
#2022-08-05|3389.85
#2022-08-08|3411.28
#2022-08-09|3345.50
#2022-08-10|3442.68
#2022-08-11|3474.08
#2022-08-12|3544.41
#2022-08-15|3551.76
#2022-08-16|3570.94
#2022-08-17|3539.08
#2022-08-18|3557.44
#2022-08-19|3485.62
#2022-08-22|3402.92
#2022-08-23|3394.82
#2022-08-24|3413.78
#2022-08-25|3467.01
#2022-08-26|3338.96
#2022-08-29|3323.03
#2022-08-30|3281.57
#2022-08-31|3261.74
#2022-09-01|3250.20
#2022-09-02|3233.57
#2022-09-05|3232.74
#2022-09-06|3228.31
#2022-09-07|3314.14
#2022-09-08|3345.78
#2022-09-09|3390.63
#2022-09-12|3407.99
#2022-09-13|3270.14
#2022-09-14|3233.89
#2022-09-15|3228.32
#2022-09-16|3176.19
#2022-09-19|3229.41
#2022-09-20|3168.24
#2022-09-21|3131.19
#2022-09-22|3061.02
#2022-09-23|3008.45
#2022-09-26|2956.72
#2022-09-27|2950.16
#2022-09-28|3059.89
#2022-09-29|3001.66
#2022-09-30|2996.10
#2022-10-03|3096.77
#2022-10-04|3216.73
#2022-10-05|3191.59
#2022-10-06|3161.16
#2022-10-07|3065.65
#2022-10-10|3079.81
#2022-10-11|3080.01
#2022-10-12|3040.03
#2022-10-13|3069.80
#2022-10-14|2964.03
#2022-10-17|3060.31
#2022-10-18|3132.24
#2022-10-19|3045.48
#2022-10-20|2968.90
#2022-10-21|3060.91
#2022-10-24|3099.02
#2022-10-25|3206.33
#2022-10-26|3189.00
#2022-10-27|3211.89
#2022-10-28|3288.69
#2022-10-31|3268.06
#2022-11-01|3266.76
#2022-11-02|3179.17
#2022-11-03|3185.04
#2022-11-04|3247.38
#2022-11-07|3289.84
#2022-11-08|3317.21
#2022-11-09|3239.01
#2022-11-10|3480.18
#2022-11-11|3496.79
#2022-11-14|3427.88
#2022-11-15|3476.49
#2022-11-16|3453.33
#2022-11-17|3420.26
#2022-11-18|3466.37
#2022-11-21|3461.08
#2022-11-22|3493.33
#2022-11-23|3496.98
#2022-11-24|3497.48
#2022-11-25|3510.16
#2022-11-28|3428.51
#2022-11-29|3432.08
#2022-11-30|3502.52
#2022-12-01|3525.25
#2022-12-02|3523.82
#2022-12-05|3443.02
#2022-12-06|3407.99
#2022-12-07|3425.63
#2022-12-08|3464.17
#2022-12-09|3438.88
#2022-12-12|3469.13
#2022-12-13|3524.92
#2022-12-14|3499.08
#2022-12-15|3409.91
#2022-12-16|3375.70
#2022-12-19|3327.96
#2022-12-20|3329.21
#2022-12-21|3372.37
#2022-12-22|3329.79
#2022-12-23|3352.36
#2022-12-26|3352.36
#2022-12-27|3357.04
#2022-12-28|3297.34
#2022-12-29|3361.69
#2022-12-30|3334.70
#2023-01-02|3334.70
#2023-01-03|3360.08
#2023-01-04|3408.87
#2023-01-05|3349.69
#2023-01-06|3451.26
#2023-01-09|3455.25
#2023-01-10|3482.34
#2023-01-11|3551.95
#2023-01-12|3572.05
#2023-01-13|3613.25
#2023-01-16|3611.80
#2023-01-17|3577.11
#2023-01-18|3525.95
#2023-01-19|3437.90
#2023-01-20|3509.23
#2023-01-23|3549.72
#2023-01-24|3572.44
#2023-01-25|3565.90
#2023-01-26|3580.16
#2023-01-27|3601.33
#2023-01-30|3569.74
#2023-01-31|3694.91
#2023-02-01|3744.95
#2023-02-02|3809.04
#2023-02-03|3781.27
#2023-02-06|3731.94
#2023-02-07|3729.93
#2023-02-08|3714.62
#2023-02-09|3690.49
#2023-02-10|3687.67
#2023-02-13|3749.50
#2023-02-14|3743.04
#2023-02-15|3796.08
#2023-02-16|3749.75
#2023-02-17|3743.57
#2023-02-20|3744.17
#2023-02-21|3619.91
#2023-02-22|3629.76
#2023-02-23|3698.14
#2023-02-24|3688.65
#2023-02-27|3708.52
#2023-02-28|3715.69
#2023-03-01|3724.83
#2023-03-02|3759.09
#2023-03-03|3831.86
#2023-03-06|3790.90
#2023-03-07|3760.28
#2023-03-08|3770.80
#2023-03-09|3705.01
#2023-03-10|3605.90
#2023-03-13|3563.13
#2023-03-14|3621.78
#2023-03-15|3508.21
#2023-03-16|3565.24
#2023-03-17|3489.36
#2023-03-20|3543.13
#2023-03-21|3600.96
#2023-03-22|3534.47
#2023-03-23|3533.93
#2023-03-24|3538.05
#2023-03-27|3560.13
#2023-03-28|3593.58
#2023-03-29|3628.79
#2023-03-30|3626.88
#2023-03-31|3685.07
#2023-04-03|3687.72
#2023-04-04|3551.51
#2023-04-05|3480.18
#2023-04-06|3475.56
#2023-04-07|3475.56
#2023-04-10|3522.37
#2023-04-11|3569.34
#2023-04-12|3592.36
#2023-04-13|3617.36
#2023-04-14|3614.34
#2023-04-17|3644.50
#2023-04-18|3657.94
#2023-04-19|3668.31
#2023-04-20|3693.60
#2023-04-21|3674.23
#2023-04-24|3668.90
#2023-04-25|3633.70
#2023-04-26|3576.44
#2023-04-27|3697.70
#2023-04-28|3734.71
#2023-05-01|3738.88
#2023-05-02|3735.66
#2023-05-03|3728.88
#2023-05-04|3711.90
#2023-05-05|3797.39
#2023-05-08|3794.25
#2023-05-09|3809.77
#2023-05-10|3829.63
#2023-05-11|3801.38
#2023-05-12|3796.42
#2023-05-15|3829.93
#2023-05-16|3775.97
#2023-05-17|3824.91
#2023-05-18|3871.13
#2023-05-19|3838.96
#2023-05-22|3823.67
#2023-05-23|3757.57
#2023-05-24|3721.67
#2023-05-25|3751.89
#2023-05-26|3771.63
#2023-05-29|3771.87
#2023-05-30|3787.15
#2023-05-31|3722.91
#2023-06-01|3767.96
#2023-06-02|3926.40
#2023-06-05|3909.85
#2023-06-06|3986.13
#2023-06-07|4046.55
#2023-06-08|4047.76
#2023-06-09|4026.34
#2023-06-12|4051.64
#2023-06-13|4103.83
#2023-06-14|4079.51
#2023-06-15|4128.68
#2023-06-16|4124.04
#2023-06-19|4120.65
#2023-06-20|4141.66
#2023-06-21|4179.80
#2023-06-22|4160.89
#2023-06-23|4150.23
#2023-06-26|4181.54
#2023-06-27|4270.99
#2023-06-28|4265.38
#2023-06-29|4318.05
#2023-06-30|4338.33
#2023-07-03|4330.52
#2023-07-04|4329.92
#2023-07-05|4281.34
#2023-07-06|4224.34
#2023-07-07|4243.57
#2023-07-10|4326.92
#2023-07-11|4373.72
#2023-07-12|4404.61
#2023-07-13|4435.84
#2023-07-14|4436.82
#2023-07-17|4474.47
#2023-07-18|4508.39
#2023-07-19|4480.55
#2023-07-20|4450.72
#2023-07-21|4430.44
#2023-07-24|4441.38
#2023-07-25|4464.68
#2023-07-26|4484.26
#2023-07-27|4477.91
#2023-07-28|4511.04
#2023-07-31|4529.53
#2023-08-01|4570.77
#2023-08-02|4557.00
#2023-08-03|4539.87
#2023-08-04|4537.67
#2023-08-07|4587.36
#2023-08-08|4563.99
#2023-08-09|4532.30
#2023-08-10|4528.96
#2023-08-11|4533.38
#2023-08-14|4570.78
#2023-08-15|4532.63
#2023-08-16|4488.48
#2023-08-17|4349.33
#2023-08-18|4365.13
#2023-08-21|4370.96
#2023-08-22|4384.14
#2023-08-23|4454.24
#2023-08-24|4383.70
#2023-08-25|4403.94
#2023-08-28|4445.38
#2023-08-29|4526.78
#2023-08-30|4541.46
#2023-08-31|4556.28
#2023-09-01|4615.96
#2023-09-04|4615.60
#2023-09-05|4475.28
#2023-09-06|4480.68
#2023-09-07|4472.32
#2023-09-08|4465.85
#2023-09-11|4489.10
#2023-09-12|4434.23
#2023-09-13|4371.42
#2023-09-14|4407.75
#2023-09-15|4339.86
#2023-09-18|4356.15
#2023-09-19|4340.88
#2023-09-20|4316.54
#2023-09-21|4208.00
#2023-09-22|4218.70
#2023-09-25|4237.47
#2023-09-26|4179.48
#2023-09-27|4247.83
#2023-09-28|4299.04
#2023-09-29|4255.93
#2023-10-02|4180.53
#2023-10-03|4104.78
#2023-10-04|4184.88
#2023-10-05|4178.78
#2023-10-06|4232.39
#2023-10-09|4240.60
#2023-10-10|4294.32
#2023-10-11|4353.77
#2023-10-12|4243.20
#2023-10-13|4172.99
#2023-10-16|4238.01
#2023-10-17|4263.39
#2023-10-18|4076.93
#2023-10-19|4010.61
#2023-10-20|3971.35
#2023-10-23|3970.12
#2023-10-24|3965.46
#2023-10-25|3899.42
#2023-10-26|3909.31
#2023-10-27|3881.24
#2023-10-30|3935.09
#2023-10-31|3975.77
#2023-11-01|4100.37
#2023-11-02|4179.96
#2023-11-03|4247.84
#2023-11-06|4219.64
#2023-11-07|4219.02
#2023-11-08|4243.82
#2023-11-09|4219.76
#2023-11-10|4305.99
#2023-11-13|4297.46
#2023-11-14|4485.64
#2023-11-15|4444.72
#2023-11-16|4446.23
#2023-11-17|4486.60
#2023-11-20|4482.75
#2023-11-21|4466.59
#2023-11-22|4494.39
#2023-11-23|4495.89
#2023-11-24|4511.67
#2023-11-27|4521.65
#2023-11-28|4450.12
#2023-11-29|4489.69
#2023-11-30|4521.86
#2023-12-01|4614.80
#2023-12-04|4625.44
#2023-12-05|4603.53
#2023-12-06|4634.09
#2023-12-07|4662.75
#2023-12-08|4724.27
#2023-12-11|4754.43
#2023-12-12|4785.75
#2023-12-13|4849.50
#2023-12-14|5006.44
#2023-12-15|4973.81
#2023-12-18|4949.73
#2023-12-19|5012.00
#2023-12-20|4939.91
#2023-12-21|4997.63
#2023-12-22|5022.89
#2023-12-25|5022.89
#2023-12-26|5051.24
#2023-12-27|5067.80
#2023-12-28|5061.61
#2023-12-29|5042.73
#2024-01-01|5042.73
#2024-01-02|4968.68
#2024-01-03|4841.71
#2024-01-04|4846.96
#2024-01-05|4864.84
#2024-01-08|4939.77
#2024-01-09|4948.50
#2024-01-10|4985.16
#2024-01-11|4976.31
#2024-01-12|4958.55
#2024-01-15|4956.82
#2024-01-16|4933.18
#2024-01-17|4897.96
#2024-01-18|4959.60
#2024-01-19|4985.78
#2024-01-22|5052.98
#2024-01-23|4958.00
#2024-01-24|4898.76
#2024-01-25|4978.01
#2024-01-26|4977.47
#2024-01-29|5058.65
#2024-01-30|5090.69
#2024-01-31|4987.72
#2024-02-01|5132.99
#2024-02-02|5170.16
#2024-02-05|5084.95
#2024-02-06|5103.83
#2024-02-07|5195.21
#2024-02-08|5263.00
#2024-02-09|5303.76
#2024-02-12|5328.98
#2024-02-13|5201.07
#2024-02-14|5311.15
#2024-02-15|5357.94
#2024-02-16|5327.90
#2024-02-19|5327.64
#2024-02-20|5291.22
#2024-02-21|5301.06
#2024-02-22|5422.15
#2024-02-23|5468.39
#2024-02-26|5498.52
#2024-02-27|5554.30
#2024-02-28|5564.50
#2024-02-29|5605.83
#2024-03-01|5683.14
#2024-03-04|5728.90
#2024-03-05|5663.04
#2024-03-06|5714.91
#2024-03-07|5789.84
#2024-03-08|5737.16
#2024-03-11|5660.09
#2024-03-12|5728.35
#2024-03-13|5732.65
#2024-03-14|5705.77
#2024-03-15|5712.15
#2024-03-18|5719.53
#2024-03-19|5793.38
#2024-03-20|5867.73
#2024-03-21|5990.57
#2024-03-22|5946.04
#2024-03-25|5911.12
#2024-03-26|5921.87
#2024-03-27|5968.59
#2024-03-28|5987.01
#2024-03-29|5987.01
#2024-04-01|5939.62
#2024-04-02|5872.18
#2024-04-03|5935.55
#2024-04-04|5861.15
#2024-04-05|5966.92
#2024-04-08|5961.06
#2024-04-09|5894.25
#2024-04-10|5779.06
#2024-04-11|5797.99
#2024-04-12|5758.16
#2024-04-15|5685.55
#2024-04-16|5654.61
#2024-04-17|5589.89
#2024-04-18|5561.31
#2024-04-19|5527.68
#2024-04-22|5573.57
#2024-04-23|5702.51
#2024-04-24|5680.50
#2024-04-25|5736.45
#2024-04-26|5814.42
#2024-04-29|5847.26
#2024-04-30|5780.53
#2024-05-01|5767.23
#2024-05-02|5827.57
#2024-05-03|5882.62
#2024-05-06|6011.27
#2024-05-07|5941.29
#2024-05-08|5954.08
#2024-05-09|6030.53
#2024-05-10|6035.30
#2024-05-13|5967.67
#2024-05-14|5999.54
#2024-05-15|6078.51
#2024-05-16|5906.85
#2024-05-17|5916.92
#2024-05-20|5954.57
#2024-05-21|5987.75
#2024-05-22|5949.58
#2024-05-23|5925.80
#2024-05-24|6024.79
#2024-05-27|6026.09
#2024-05-28|5916.86
#2024-05-29|5829.77
#2024-05-30|5891.11
#2024-05-31|5918.90
#2024-06-03|5819.18
#2024-06-04|5731.28
#2024-06-05|5830.55
#2024-06-06|5745.48
#2024-06-07|5731.94
#2024-06-10|5771.42
#2024-06-11|5736.80
#2024-06-12|5905.76
#2024-06-13|5928.76
#2024-06-14|5854.05
#2024-06-17|5916.51
#2024-06-18|5954.71
#2024-06-19|5951.55
#2024-06-20|5826.70
#2024-06-21|5800.18
#2024-06-24|5835.54
#2024-06-25|5757.64
#2024-06-26|5716.35
#2024-06-27|5753.58
#2024-06-28|5716.35
#2024-07-01|5597.77
#2024-07-02|5626.09
#2024-07-03|5695.89
#2024-07-04|5696.84
#2024-07-05|5655.90
#2024-07-08|5675.61
#2024-07-09|5645.62
#2024-07-10|5753.47
#2024-07-11|5927.89
#2024-07-12|5982.50
#2024-07-15|5996.67
#2024-07-16|6208.80
#2024-07-17|5988.31
#2024-07-18|6003.46
#2024-07-19|5962.94
#2024-07-22|6090.59
#2024-07-23|6117.89
#2024-07-24|5882.91
#2024-07-25|5911.25
#2024-07-26|6117.56
#2024-07-29|6132.44
#2024-07-30|6127.78
#2024-07-31|6235.61
#2024-08-01|6078.06
#2024-08-02|5854.43
#2024-08-05|5736.31
#2024-08-06|5781.61
#2024-08-07|5672.48
#2024-08-08|5789.83
#2024-08-09|5774.77
#2024-08-12|5737.40
#2024-08-13|5839.65
#2024-08-14|5861.15
#2024-08-15|5979.57
#2024-08-16|5921.54
#2024-08-19|5983.59
#2024-08-20|5961.45
#2024-08-21|6053.63
#2024-08-22|6028.61
#2024-08-23|6197.59
#2024-08-26|6155.70
#2024-08-27|6086.42
#2024-08-28|6041.92
#2024-08-29|6077.01
#2024-08-30|6165.86
#2024-09-02|6165.42
#2024-09-03|5901.49
#2024-09-04|5863.87
#2024-09-05|5803.18
#2024-09-06|5763.45
#2024-09-09|5804.76
#2024-09-10|5851.82
#2024-09-11|5947.57
#2024-09-12|6044.45
#2024-09-13|6148.77
#2024-09-16|6223.41
#2024-09-17|6295.52
#2024-09-18|6292.21
#2024-09-19|6517.01
#2024-09-20|6480.64
#2024-09-23|6510.50
#2024-09-24|6493.54
#2024-09-25|6467.04
#2024-09-26|6495.82
#2024-09-27|6509.70
#2024-09-30|6530.95
#2024-10-01|6491.79
#2024-10-02|6490.32
#2024-10-03|6481.34
#2024-10-04|6512.89
#2024-10-07|6532.22
#2024-10-08|6565.62
#2024-10-09|6620.77
#2024-10-10|6539.43
#2024-10-11|6633.42
#2024-10-14|6700.59
#2024-10-15|6657.43
#2024-10-16|6718.47
#2024-10-17|6736.46
#2024-10-18|6762.64
#2024-10-21|6716.31
#2024-10-22|6584.82
#2024-10-23|6554.45
#2024-10-24|6539.24
#2024-10-25|6484.50
#2024-10-28|6573.18
#2024-10-29|6535.26
#2024-10-30|6511.43
#2024-10-31|6449.08
#2024-11-01|6481.78
#2024-11-04|6498.07
#2024-11-05|6661.28
#2024-11-06|6820.53
#2024-11-07|6853.97
#2024-11-08|6927.10
#2024-11-11|6969.95
#2024-11-12|6862.09
#2024-11-13|6863.11
#2024-11-14|6774.15
#2024-11-15|6719.09
#2024-11-18|6758.46
#2024-11-19|6798.45
#2024-11-20|6791.09
#2024-11-21|6925.84
#2024-11-22|6998.56
#2024-11-25|7114.70
#2024-11-26|7072.54
#2024-11-27|7019.50
#2024-11-28|7022.51
#2024-11-29|7060.33
#2024-12-02|7015.49
#2024-12-03|7005.74
#2024-12-04|7009.47
#2024-12-05|6960.14
#2024-12-06|6956.72
#2024-12-09|6826.87
#2024-12-10|6754.16
#2024-12-11|6829.73
#2024-12-12|6787.04
#2024-12-13|6737.17
#2024-12-16|6714.98
#2024-12-17|6624.41
#2024-12-18|6370.53
#2024-12-19|6324.91
#2024-12-20|6388.40
#2024-12-23|6381.35
#2024-12-24|6415.70
#2024-12-25|6415.70
#2024-12-26|6421.25
#2024-12-27|6338.73
#2024-12-30|6281.72
#2024-12-31|6263.20
#2025-01-01|6263.20
#2025-01-02|6256.89
#2025-01-03|6376.92
#2025-01-06|6389.83
#2025-01-07|6303.33
#2025-01-08|6326.47
#2025-01-09|6326.31
#2025-01-10|6228.37
#2025-01-13|6284.72
#2025-01-14|6442.39
#2025-01-15|6570.55
#2025-01-16|6618.51
#2025-01-17|6658.60
#2025-01-20|6660.43
#2025-01-21|6815.61
#2025-01-22|6841.91
#2025-01-23|6828.87
#2025-01-24|6807.21
#2025-01-27|6400.92
#2025-01-28|6381.77
#2025-01-29|6338.65
#2025-01-30|6441.77
#2025-01-31|6362.87
#2025-02-03|6249.33
#2025-02-04|6238.85
#2025-02-05|6307.32
#2025-02-06|6376.22
#2025-02-07|6310.10
#2025-02-10|6341.77
#2025-02-11|6297.40
#2025-02-12|6177.04
#2025-02-13|6196.37
#2025-02-14|6200.87
#2025-02-17|6200.33
#2025-02-18|6220.83
#2025-02-19|6195.26
#2025-02-20|6109.13
#2025-02-21|5917.37
#2025-02-24|5850.87
#2025-02-25|5926.09
#2025-02-26|5957.37
#2025-02-27|5805.32
#2025-02-28|5873.83
#2025-03-03|5712.38
#2025-03-04|5614.80
#2025-03-05|5742.27
#2025-03-06|5651.43
#2025-03-07|5673.78
#2025-03-10|5597.26
#2025-03-11|5558.89
#2025-03-12|5605.55
#2025-03-13|5527.00
#2025-03-14|5696.66
#2025-03-17|5775.73
#2025-03-18|5722.45
#2025-03-19|5823.08
#2025-03-20|5779.93
#2025-03-21|5716.98
#2025-03-24|5912.45
#2025-03-25|5913.35
#2025-03-26|5778.02
#2025-03-27|5704.29
#2025-03-28|5559.52
#2025-03-31|5570.11
#2025-04-01|5626.57
#2025-04-02|5746.72
#2025-04-03|5433.21
#2025-04-04|5240.34
#2025-04-07|5203.39
#2025-04-08|5125.62
#2025-04-09|5604.19
#2025-04-10|5437.35
#2025-04-11|5550.75
#2025-04-14|5601.22
#2025-04-15|5583.50
#2025-04-16|5486.02
#2025-04-17|5515.99
#2025-04-18|5515.99
#2025-04-21|5350.61
#2025-04-22|5490.36
#2025-04-23|5546.22
#2025-04-24|5708.12
#2025-04-25|5723.47
#2025-04-28|5741.35
#2025-04-29|5767.73
#2025-04-30|5880.62
#2025-05-01|6036.43
#2025-05-02|6166.46
#2025-05-05|6167.55
#2025-05-06|6103.93
#2025-05-07|6077.81
#2025-05-08|6186.26
#2025-05-09|6200.10
#2025-05-12|6405.95
#2025-05-13|6464.90
#2025-05-14|6412.08
#2025-05-15|6442.53
#2025-05-16|6544.56
#2025-05-19|6526.58
#2025-05-20|6476.67
#2025-05-21|6344.76
#2025-05-22|6321.01
#2025-05-23|6318.26
#2025-05-26|6323.63
#2025-05-27|6459.24
#2025-05-28|6331.51
#2025-05-29|6347.65
#2025-05-30|6326.87
#2025-06-02|6291.38
#2025-06-03|6390.85
#2025-06-04|6409.46
#2025-06-05|6428.06
#2025-06-06|6451.41
#2025-06-09|6441.56
#2025-06-10|6413.27
#2025-06-11|6404.62
#2025-06-12|6433.12
#2025-06-13|6331.45
#2025-06-16|6386.42
#2025-06-17|6314.63
#2025-06-18|6307.53
#2025-06-19|6306.65
#2025-06-20|6320.47
#2025-06-23|6439.85
#2025-06-24|6518.09
#2025-06-25|6443.42
#2025-06-26|6500.08
#2025-06-27|6576.03
#2025-06-30|6579.27
#2025-07-01|6651.20
#2025-07-02|6706.73
#2025-07-03|6764.18
#2025-07-04|6765.46
#2025-07-07|6716.87
#2025-07-08|6691.62
#2025-07-09|6794.11
#2025-07-10|6833.26
#2025-07-11|6811.47
#2025-07-14|6818.11
#2025-07-15|6715.35
#2025-07-16|6718.39
#2025-07-17|6823.61
#2025-07-18|6834.05
#2025-07-21|6777.05
#2025-07-22|6849.65
#2025-07-23|6998.75
#2025-07-24|7011.99
#2025-07-25|7191.48
#2025-07-28|7130.34
#2025-07-29|7066.88
#2025-07-30|6926.33
#2025-07-31|6911.57
#2025-08-01|6823.20
#2025-08-04|6872.14
#2025-08-05|6907.28
#2025-08-06|6870.31
#2025-08-07|6956.48
#2025-08-08|6992.53
#2025-08-11|6938.12
#2025-08-12|7146.51
#2025-08-13|7206.37
#2025-08-14|7074.15
#2025-08-15|7022.43
#2025-08-18|7058.22
#2025-08-19|7082.08
#2025-08-20|6987.71
#2025-08-21|6979.00
#2025-08-22|7147.60
#2025-08-25|7081.15
#2025-08-26|7149.52
#2025-08-27|7138.97
#2025-08-28|7138.43
#2025-08-29|7054.80
#2025-09-01|7054.15
#2025-09-02|6977.79
#2025-09-03|6956.07
#2025-09-04|7073.03
#2025-09-05|7109.22
#2025-09-08|7114.12
#2025-09-09|6984.13
#2025-09-10|7086.89
#2025-09-11|7202.74
#2025-09-12|7060.11
#2025-09-15|7081.52
#2025-09-16|7028.69
#2025-09-17|6964.43
#2025-09-18|7093.00
#2025-09-19|7085.92
#2025-09-22|7122.29
#2025-09-23|7045.92
#2025-09-24|6977.79
#2025-09-25|6933.54
#2025-09-26|7025.16
#2025-09-29|7051.26
#2025-09-30|7157.33
#2025-10-01|7177.36
#2025-10-02|7209.45
#2025-10-03|7202.32
#2025-10-06|7207.26
#2025-10-07|7136.18
#2025-10-08|7275.71
#2025-10-09|7151.35
#2025-10-10|7005.86
#2025-10-13|7111.02
#2025-10-14|7229.10
#2025-10-15|7218.28
#2025-10-16|7134.49
#2025-10-17|7108.67
#2025-10-20|7194.21
#2025-10-21|7253.52
#2025-10-22|7014.95
#2025-10-23|7132.82
#2025-10-24|7292.62
#2025-10-27|7292.82
#2025-10-28|7271.98
#2025-10-29|7290.41
#2025-10-30|7195.23
#2025-10-31|7234.08
#2025-11-03|7193.20
#2025-11-04|7077.10
#2025-11-05|7112.10
#2025-11-06|7005.09
#2025-11-07|7026.22
#2025-11-10|7071.84
#2025-11-11|7022.23
#2025-11-12|7032.70
#2025-11-13|6835.47
#2025-11-14|6811.12
#2025-11-17|6713.64
#2025-11-18|6695.68
#2025-11-19|6716.33
#2025-11-20|6584.21
#2025-11-21|6705.32
#2025-11-24|6804.54
#2025-11-25|6973.48
#2025-11-26|7070.05
#2025-11-27|7070.59
#2025-11-28|7108.97
#2025-12-01|7011.58
#2025-12-02|6997.02
#2025-12-03|7070.05
#2025-12-04|7100.78
#2025-12-05|7063.97
#2025-12-08|7080.79
#2025-12-09|7019.06
#2025-12-10|7148.56
#2025-12-11|7246.61
#2025-12-12|7063.47
#2025-12-15|7063.17
#2025-12-16|7053.12
#2025-12-17|6844.10
#2025-12-18|6961.85
#2025-12-19|6979.08
#2025-12-22|7028.94
#2025-12-23|7050.69
#2025-12-24|7062.58
#2025-12-25|7062.58
#2025-12-26|7073.14
#2025-12-29|7030.17
#2025-12-30|6976.71
#2025-12-31|6888.07
#2026-01-01|6888.07
#2026-01-02|7068.47
#2026-01-05|7173.26
#2026-01-06|7197.81
#2026-01-07|7038.63
#2026-01-08|7053.61
#2026-01-09|7280.94
#2026-01-12|7335.31
#2026-01-13|7373.29
#2026-01-14|7281.15
#2026-01-15|7388.88
#2026-01-16|7474.49
#2026-01-19|7476.44
#2026-01-20|7347.70
#2026-01-21|7483.31
#2026-01-22|7505.19
#2026-01-23|7420.09
#2026-01-26|7443.01
#2026-01-27|7459.30
#2026-01-28|7450.78
#2026-01-29|7549.50
#2026-01-30|7446.61
#2026-02-02|7550.53
#2026-02-03|7675.68
#2026-02-04|7680.69
#2026-02-05|7679.33
#2026-02-06|8006.45
#2026-02-09|8093.15
#2026-02-10|8170.78
#2026-02-11|8214.66
#2026-02-12|7984.20
#2026-02-13|8073.48
#2026-02-16|8073.64
#2026-02-17|8018.65
#2026-02-18|7971.92
#2026-02-19|8067.88
#2026-02-20|8138.67
#2026-02-23|7992.43
#2026-02-24|8108.09
#2026-02-25|7993.40
#2026-02-26|8023.96
#2026-02-27|7987.90
#2026-03-02|7967.38
#2026-03-03|7765.26
#2026-03-04|7769.58
#2026-03-05|7538.13
#2026-03-06|7327.64
#2026-03-09|7451.80
#2026-03-10|7425.16
#2026-03-11|7396.05
#2026-03-12|7202.47
#2026-03-13|7177.70
#2026-03-16|7286.65
#2026-03-17|7336.50
#2026-03-18|7255.86
#2026-03-19|7264.53
#2026-03-20|7065.28
#2026-03-23|7298.40
#2026-03-24|7395.22
#2026-03-25|7452.88
#2026-03-26|7130.14
#2026-03-27|7111.31
#2026-03-30|6966.10
#2026-03-31|7234.58
#2026-04-01|7376.60
#2026-04-02|7304.77