Table Data - Nasdaq N America Industrial Goods and Services Large Mid Cap Net Total Return Index
| Title | Nasdaq N America Industrial Goods and Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA5020LMN |
| 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: NQNA5020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 432.89 |
| 2001-04-02 | 431.27 |
| 2001-04-03 | 414.56 |
| 2001-04-04 | 414.81 |
| 2001-04-05 | 436.41 |
| 2001-04-06 | 427.16 |
| 2001-04-09 | 434.07 |
| 2001-04-10 | 449.14 |
| 2001-04-11 | 443.70 |
| 2001-04-12 | 455.16 |
| 2001-04-13 | . |
| 2001-04-16 | 453.02 |
| 2001-04-17 | 458.49 |
| 2001-04-18 | 482.70 |
| 2001-04-19 | 487.27 |
| 2001-04-20 | 483.17 |
| 2001-04-23 | 474.96 |
| 2001-04-24 | 469.01 |
| 2001-04-25 | 481.03 |
| 2001-04-26 | 490.61 |
| 2001-04-27 | 497.61 |
| 2001-04-30 | 491.79 |
| 2001-05-01 | 493.87 |
| 2001-05-02 | 495.00 |
| 2001-05-03 | 488.81 |
| 2001-05-04 | 497.01 |
| 2001-05-07 | 497.56 |
| 2001-05-08 | 496.28 |
| 2001-05-09 | 495.90 |
| 2001-05-10 | 500.34 |
| 2001-05-11 | 494.82 |
| 2001-05-14 | 498.84 |
| 2001-05-15 | 502.15 |
| 2001-05-16 | 519.71 |
| 2001-05-17 | 524.16 |
| 2001-05-18 | 527.51 |
| 2001-05-21 | 534.23 |
| 2001-05-22 | 530.99 |
| 2001-05-23 | 519.46 |
| 2001-05-24 | 519.23 |
| 2001-05-25 | 509.66 |
| 2001-05-28 | . |
| 2001-05-29 | 506.42 |
| 2001-05-30 | 498.69 |
| 2001-05-31 | 501.46 |
| 2001-06-01 | 503.32 |
| 2001-06-04 | 506.34 |
| 2001-06-05 | 509.00 |
| 2001-06-06 | 504.28 |
| 2001-06-07 | 506.00 |
| 2001-06-08 | 498.24 |
| 2001-06-11 | 491.16 |
| 2001-06-12 | 496.14 |
| 2001-06-13 | 490.65 |
| 2001-06-14 | 486.48 |
| 2001-06-15 | 486.50 |
| 2001-06-18 | 487.03 |
| 2001-06-19 | 482.39 |
| 2001-06-20 | 487.92 |
| 2001-06-21 | 490.85 |
| 2001-06-22 | 489.89 |
| 2001-06-25 | 481.67 |
| 2001-06-26 | 477.77 |
| 2001-06-27 | 475.42 |
| 2001-06-28 | 480.71 |
| 2001-06-29 | 479.55 |
| 2001-07-02 | 485.87 |
| 2001-07-03 | 484.00 |
| 2001-07-04 | . |
| 2001-07-05 | 479.38 |
| 2001-07-06 | 466.89 |
| 2001-07-09 | 467.80 |
| 2001-07-10 | 460.93 |
| 2001-07-11 | 453.43 |
| 2001-07-12 | 471.78 |
| 2001-07-13 | 474.24 |
| 2001-07-16 | 465.99 |
| 2001-07-17 | 470.08 |
| 2001-07-18 | 469.23 |
| 2001-07-19 | 472.50 |
| 2001-07-20 | 472.47 |
| 2001-07-23 | 463.68 |
| 2001-07-24 | 452.84 |
| 2001-07-25 | 455.49 |
| 2001-07-26 | 458.62 |
| 2001-07-27 | 464.00 |
| 2001-07-30 | 458.90 |
| 2001-07-31 | 460.56 |
| 2001-08-01 | 458.81 |
| 2001-08-02 | 456.21 |
| 2001-08-03 | 457.68 |
| 2001-08-06 | 450.13 |
| 2001-08-07 | 456.01 |
| 2001-08-08 | 447.63 |
| 2001-08-09 | 448.10 |
| 2001-08-10 | 453.25 |
| 2001-08-13 | 451.62 |
| 2001-08-14 | 449.06 |
| 2001-08-15 | 447.41 |
| 2001-08-16 | 447.87 |
| 2001-08-17 | 440.62 |
| 2001-08-20 | 444.01 |
| 2001-08-21 | 437.95 |
| 2001-08-22 | 442.06 |
| 2001-08-23 | 441.81 |
| 2001-08-24 | 450.70 |
| 2001-08-27 | 451.08 |
| 2001-08-28 | 443.86 |
| 2001-08-29 | 439.02 |
| 2001-08-30 | 433.01 |
| 2001-08-31 | 437.34 |
| 2001-09-03 | . |
| 2001-09-04 | 434.86 |
| 2001-09-05 | 436.44 |
| 2001-09-06 | 427.43 |
| 2001-09-07 | 416.53 |
| 2001-09-10 | 415.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 380.09 |
| 2001-09-18 | 372.80 |
| 2001-09-19 | 363.25 |
| 2001-09-20 | 343.13 |
| 2001-09-21 | 346.01 |
| 2001-09-24 | 371.62 |
| 2001-09-25 | 373.60 |
| 2001-09-26 | 368.77 |
| 2001-09-27 | 372.45 |
| 2001-09-28 | 383.84 |
| 2001-10-01 | 381.19 |
| 2001-10-02 | 386.81 |
| 2001-10-03 | 395.06 |
| 2001-10-04 | 394.08 |
| 2001-10-05 | 394.93 |
| 2001-10-08 | 390.80 |
| 2001-10-09 | 389.54 |
| 2001-10-10 | 400.32 |
| 2001-10-11 | 410.89 |
| 2001-10-12 | 407.86 |
| 2001-10-15 | 407.78 |
| 2001-10-16 | 408.06 |
| 2001-10-17 | 397.89 |
| 2001-10-18 | 396.12 |
| 2001-10-19 | 396.79 |
| 2001-10-22 | 401.15 |
| 2001-10-23 | 400.32 |
| 2001-10-24 | 401.57 |
| 2001-10-25 | 408.49 |
| 2001-10-26 | 415.71 |
| 2001-10-29 | 402.18 |
| 2001-10-30 | 392.81 |
| 2001-10-31 | 394.02 |
| 2001-11-01 | 404.24 |
| 2001-11-02 | 408.90 |
| 2001-11-05 | 416.19 |
| 2001-11-06 | 422.34 |
| 2001-11-07 | 421.23 |
| 2001-11-08 | 426.05 |
| 2001-11-09 | 426.05 |
| 2001-11-12 | 420.96 |
| 2001-11-13 | 430.38 |
| 2001-11-14 | 433.64 |
| 2001-11-15 | 437.15 |
| 2001-11-16 | 435.23 |
| 2001-11-19 | 440.92 |
| 2001-11-20 | 436.99 |
| 2001-11-21 | 432.97 |
| 2001-11-22 | . |
| 2001-11-23 | 438.75 |
| 2001-11-26 | 442.99 |
| 2001-11-27 | 441.78 |
| 2001-11-28 | 432.17 |
| 2001-11-29 | 434.87 |
| 2001-11-30 | 431.92 |
| 2001-12-03 | 423.95 |
| 2001-12-04 | 430.87 |
| 2001-12-05 | 439.97 |
| 2001-12-06 | 441.44 |
| 2001-12-07 | 438.29 |
| 2001-12-10 | 431.58 |
| 2001-12-11 | 432.14 |
| 2001-12-12 | 432.65 |
| 2001-12-13 | 427.95 |
| 2001-12-14 | 430.14 |
| 2001-12-17 | 436.10 |
| 2001-12-18 | 443.39 |
| 2001-12-19 | 447.64 |
| 2001-12-20 | 445.79 |
| 2001-12-21 | 449.67 |
| 2001-12-24 | 449.70 |
| 2001-12-25 | . |
| 2001-12-26 | 449.50 |
| 2001-12-27 | 453.50 |
| 2001-12-28 | 454.58 |
| 2001-12-31 | 449.43 |
| 2002-01-01 | . |
| 2002-01-02 | 450.68 |
| 2002-01-03 | 450.92 |
| 2002-01-04 | 455.67 |
| 2002-01-07 | 448.32 |
| 2002-01-08 | 445.53 |
| 2002-01-09 | 442.97 |
| 2002-01-10 | 441.85 |
| 2002-01-11 | 433.72 |
| 2002-01-14 | 431.33 |
| 2002-01-15 | 430.58 |
| 2002-01-16 | 420.19 |
| 2002-01-17 | 426.68 |
| 2002-01-18 | 426.87 |
| 2002-01-21 | . |
| 2002-01-22 | 425.25 |
| 2002-01-23 | 422.97 |
| 2002-01-24 | 426.50 |
| 2002-01-25 | 432.12 |
| 2002-01-28 | 430.45 |
| 2002-01-29 | 412.62 |
| 2002-01-30 | 417.92 |
| 2002-01-31 | 424.03 |
| 2002-02-01 | 421.78 |
| 2002-02-04 | 405.36 |
| 2002-02-05 | 403.36 |
| 2002-02-06 | 407.57 |
| 2002-02-07 | 408.91 |
| 2002-02-08 | 412.90 |
| 2002-02-11 | 420.47 |
| 2002-02-12 | 416.97 |
| 2002-02-13 | 419.68 |
| 2002-02-14 | 417.94 |
| 2002-02-15 | 415.38 |
| 2002-02-18 | . |
| 2002-02-19 | 408.91 |
| 2002-02-20 | 416.69 |
| 2002-02-21 | 414.67 |
| 2002-02-22 | 417.97 |
| 2002-02-25 | 427.65 |
| 2002-02-26 | 426.75 |
| 2002-02-27 | 429.70 |
| 2002-02-28 | 427.89 |
| 2002-03-01 | 437.46 |
| 2002-03-04 | 452.14 |
| 2002-03-05 | 448.41 |
| 2002-03-06 | 458.45 |
| 2002-03-07 | 455.10 |
| 2002-03-08 | 456.38 |
| 2002-03-11 | 459.99 |
| 2002-03-12 | 457.09 |
| 2002-03-13 | 449.87 |
| 2002-03-14 | 450.83 |
| 2002-03-15 | 451.54 |
| 2002-03-18 | 451.17 |
| 2002-03-19 | 452.45 |
| 2002-03-20 | 445.87 |
| 2002-03-21 | 438.06 |
| 2002-03-22 | 437.74 |
| 2002-03-25 | 429.04 |
| 2002-03-26 | 432.33 |
| 2002-03-27 | 435.71 |
| 2002-03-28 | 436.90 |
| 2002-03-29 | . |
| 2002-04-01 | 436.08 |
| 2002-04-02 | 433.24 |
| 2002-04-03 | 427.12 |
| 2002-04-04 | 430.84 |
| 2002-04-05 | 431.63 |
| 2002-04-08 | 431.62 |
| 2002-04-09 | 430.16 |
| 2002-04-10 | 437.45 |
| 2002-04-11 | 418.68 |
| 2002-04-12 | 420.42 |
| 2002-04-15 | 410.52 |
| 2002-04-16 | 419.96 |
| 2002-04-17 | 418.28 |
| 2002-04-18 | 416.02 |
| 2002-04-19 | 416.10 |
| 2002-04-22 | 408.42 |
| 2002-04-23 | 407.15 |
| 2002-04-24 | 403.59 |
| 2002-04-25 | 400.20 |
| 2002-04-26 | 394.93 |
| 2002-04-29 | 387.86 |
| 2002-04-30 | 396.55 |
| 2002-05-01 | 399.22 |
| 2002-05-02 | 399.32 |
| 2002-05-03 | 399.00 |
| 2002-05-06 | 389.93 |
| 2002-05-07 | 389.82 |
| 2002-05-08 | 406.70 |
| 2002-05-09 | 398.43 |
| 2002-05-10 | 392.14 |
| 2002-05-13 | 396.05 |
| 2002-05-14 | 405.71 |
| 2002-05-15 | 404.84 |
| 2002-05-16 | 408.42 |
| 2002-05-17 | 415.52 |
| 2002-05-20 | 409.92 |
| 2002-05-21 | 404.05 |
| 2002-05-22 | 404.63 |
| 2002-05-23 | 412.24 |
| 2002-05-24 | 407.78 |
| 2002-05-27 | . |
| 2002-05-28 | 403.17 |
| 2002-05-29 | 398.19 |
| 2002-05-30 | 397.42 |
| 2002-05-31 | 399.35 |
| 2002-06-03 | 387.08 |
| 2002-06-04 | 385.32 |
| 2002-06-05 | 389.09 |
| 2002-06-06 | 381.98 |
| 2002-06-07 | 382.86 |
| 2002-06-10 | 384.53 |
| 2002-06-11 | 379.48 |
| 2002-06-12 | 382.84 |
| 2002-06-13 | 379.98 |
| 2002-06-14 | 377.54 |
| 2002-06-17 | 387.18 |
| 2002-06-18 | 391.01 |
| 2002-06-19 | 386.28 |
| 2002-06-20 | 382.37 |
| 2002-06-21 | 375.01 |
| 2002-06-24 | 376.92 |
| 2002-06-25 | 368.03 |
| 2002-06-26 | 369.11 |
| 2002-06-27 | 375.22 |
| 2002-06-28 | 374.29 |
| 2002-07-01 | 367.73 |
| 2002-07-02 | 360.42 |
| 2002-07-03 | 359.62 |
| 2002-07-04 | . |
| 2002-07-05 | 376.00 |
| 2002-07-08 | 370.07 |
| 2002-07-09 | 361.93 |
| 2002-07-10 | 349.92 |
| 2002-07-11 | 351.40 |
| 2002-07-12 | 352.91 |
| 2002-07-15 | 348.75 |
| 2002-07-16 | 343.03 |
| 2002-07-17 | 347.37 |
| 2002-07-18 | 339.40 |
| 2002-07-19 | 327.24 |
| 2002-07-22 | 318.05 |
| 2002-07-23 | 312.20 |
| 2002-07-24 | 328.18 |
| 2002-07-25 | 327.65 |
| 2002-07-26 | 334.72 |
| 2002-07-29 | 355.75 |
| 2002-07-30 | 360.82 |
| 2002-07-31 | 361.18 |
| 2002-08-01 | 353.79 |
| 2002-08-02 | 340.66 |
| 2002-08-05 | 328.33 |
| 2002-08-06 | 340.87 |
| 2002-08-07 | 348.86 |
| 2002-08-08 | 359.87 |
| 2002-08-09 | 360.66 |
| 2002-08-12 | 358.26 |
| 2002-08-13 | 347.14 |
| 2002-08-14 | 355.24 |
| 2002-08-15 | 358.72 |
| 2002-08-16 | 357.70 |
| 2002-08-19 | 367.87 |
| 2002-08-20 | 362.66 |
| 2002-08-21 | 366.28 |
| 2002-08-22 | 370.25 |
| 2002-08-23 | 362.21 |
| 2002-08-26 | 363.11 |
| 2002-08-27 | 361.83 |
| 2002-08-28 | 354.51 |
| 2002-08-29 | 349.86 |
| 2002-08-30 | 350.58 |
| 2002-09-02 | . |
| 2002-09-03 | 336.37 |
| 2002-09-04 | 341.26 |
| 2002-09-05 | 334.39 |
| 2002-09-06 | 339.92 |
| 2002-09-09 | 343.76 |
| 2002-09-10 | 346.61 |
| 2002-09-11 | 347.48 |
| 2002-09-12 | 340.51 |
| 2002-09-13 | 332.26 |
| 2002-09-16 | 335.66 |
| 2002-09-17 | 331.00 |
| 2002-09-18 | 327.48 |
| 2002-09-19 | 320.58 |
| 2002-09-20 | 322.42 |
| 2002-09-23 | 317.86 |
| 2002-09-24 | 310.46 |
| 2002-09-25 | 320.07 |
| 2002-09-26 | 323.60 |
| 2002-09-27 | 309.97 |
| 2002-09-30 | 306.95 |
| 2002-10-01 | 320.62 |
| 2002-10-02 | 308.15 |
| 2002-10-03 | 306.01 |
| 2002-10-04 | 297.41 |
| 2002-10-07 | 289.38 |
| 2002-10-08 | 292.71 |
| 2002-10-09 | 281.24 |
| 2002-10-10 | 292.07 |
| 2002-10-11 | 306.19 |
| 2002-10-14 | 304.66 |
| 2002-10-15 | 320.17 |
| 2002-10-16 | 311.93 |
| 2002-10-17 | 321.85 |
| 2002-10-18 | 321.32 |
| 2002-10-21 | 330.41 |
| 2002-10-22 | 325.74 |
| 2002-10-23 | 328.81 |
| 2002-10-24 | 323.87 |
| 2002-10-25 | 326.77 |
| 2002-10-28 | 322.89 |
| 2002-10-29 | 320.70 |
| 2002-10-30 | 321.44 |
| 2002-10-31 | 320.59 |
| 2002-11-01 | 326.85 |
| 2002-11-04 | 329.69 |
| 2002-11-05 | 331.69 |
| 2002-11-06 | 337.41 |
| 2002-11-07 | 330.77 |
| 2002-11-08 | 327.03 |
| 2002-11-11 | 317.38 |
| 2002-11-12 | 318.94 |
| 2002-11-13 | 319.69 |
| 2002-11-14 | 323.70 |
| 2002-11-15 | 322.60 |
| 2002-11-18 | 319.41 |
| 2002-11-19 | 320.57 |
| 2002-11-20 | 326.59 |
| 2002-11-21 | 340.63 |
| 2002-11-22 | 338.51 |
| 2002-11-25 | 339.49 |
| 2002-11-26 | 333.41 |
| 2002-11-27 | 344.13 |
| 2002-11-28 | . |
| 2002-11-29 | 344.56 |
| 2002-12-02 | 345.76 |
| 2002-12-03 | 340.11 |
| 2002-12-04 | 338.94 |
| 2002-12-05 | 333.23 |
| 2002-12-06 | 335.33 |
| 2002-12-09 | 328.00 |
| 2002-12-10 | 332.30 |
| 2002-12-11 | 333.91 |
| 2002-12-12 | 331.84 |
| 2002-12-13 | 326.10 |
| 2002-12-16 | 334.49 |
| 2002-12-17 | 331.07 |
| 2002-12-18 | 328.72 |
| 2002-12-19 | 326.94 |
| 2002-12-20 | 331.53 |
| 2002-12-23 | 331.20 |
| 2002-12-24 | 329.24 |
| 2002-12-25 | . |
| 2002-12-26 | 329.24 |
| 2002-12-27 | 324.52 |
| 2002-12-30 | 325.23 |
| 2002-12-31 | 327.45 |
| 2003-01-01 | . |
| 2003-01-02 | 338.30 |
| 2003-01-03 | 337.59 |
| 2003-01-06 | 343.08 |
| 2003-01-07 | 340.32 |
| 2003-01-08 | 335.27 |
| 2003-01-09 | 340.55 |
| 2003-01-10 | 339.57 |
| 2003-01-13 | 338.65 |
| 2003-01-14 | 339.32 |
| 2003-01-15 | 334.07 |
| 2003-01-16 | 333.63 |
| 2003-01-17 | 329.93 |
| 2003-01-20 | . |
| 2003-01-21 | 322.59 |
| 2003-01-22 | 315.81 |
| 2003-01-23 | 320.65 |
| 2003-01-24 | 312.37 |
| 2003-01-27 | 308.65 |
| 2003-01-28 | 312.62 |
| 2003-01-29 | 312.51 |
| 2003-01-30 | 306.82 |
| 2003-01-31 | 312.33 |
| 2003-02-03 | 314.35 |
| 2003-02-04 | 310.26 |
| 2003-02-05 | 309.93 |
| 2003-02-06 | 307.17 |
| 2003-02-07 | 304.68 |
| 2003-02-10 | 305.19 |
| 2003-02-11 | 303.19 |
| 2003-02-12 | 299.45 |
| 2003-02-13 | 297.31 |
| 2003-02-14 | 303.12 |
| 2003-02-17 | . |
| 2003-02-18 | 308.25 |
| 2003-02-19 | 308.98 |
| 2003-02-20 | 306.49 |
| 2003-02-21 | 310.64 |
| 2003-02-24 | 303.37 |
| 2003-02-25 | 306.18 |
| 2003-02-26 | 303.11 |
| 2003-02-27 | 306.96 |
| 2003-02-28 | 307.71 |
| 2003-03-03 | 306.36 |
| 2003-03-04 | 301.40 |
| 2003-03-05 | 302.61 |
| 2003-03-06 | 300.15 |
| 2003-03-07 | 302.70 |
| 2003-03-10 | 294.51 |
| 2003-03-11 | 290.39 |
| 2003-03-12 | 292.18 |
| 2003-03-13 | 302.42 |
| 2003-03-14 | 305.10 |
| 2003-03-17 | 316.06 |
| 2003-03-18 | 318.46 |
| 2003-03-19 | 321.72 |
| 2003-03-20 | 321.92 |
| 2003-03-21 | 331.51 |
| 2003-03-24 | 319.53 |
| 2003-03-25 | 322.07 |
| 2003-03-26 | 319.33 |
| 2003-03-27 | 318.64 |
| 2003-03-28 | 315.65 |
| 2003-03-31 | 310.72 |
| 2003-04-01 | 314.40 |
| 2003-04-02 | 323.19 |
| 2003-04-03 | 323.20 |
| 2003-04-04 | 322.74 |
| 2003-04-07 | 324.64 |
| 2003-04-08 | 324.92 |
| 2003-04-09 | 319.83 |
| 2003-04-10 | 321.08 |
| 2003-04-11 | 320.44 |
| 2003-04-14 | 325.63 |
| 2003-04-15 | 329.48 |
| 2003-04-16 | 325.43 |
| 2003-04-17 | 330.97 |
| 2003-04-18 | . |
| 2003-04-21 | 329.83 |
| 2003-04-22 | 338.03 |
| 2003-04-23 | 340.65 |
| 2003-04-24 | 337.89 |
| 2003-04-25 | 335.00 |
| 2003-04-28 | 341.48 |
| 2003-04-29 | 342.08 |
| 2003-04-30 | 342.88 |
| 2003-05-01 | 340.47 |
| 2003-05-02 | 344.86 |
| 2003-05-05 | 342.98 |
| 2003-05-06 | 346.02 |
| 2003-05-07 | 343.30 |
| 2003-05-08 | 339.65 |
| 2003-05-09 | 345.50 |
| 2003-05-12 | 348.86 |
| 2003-05-13 | 346.68 |
| 2003-05-14 | 346.54 |
| 2003-05-15 | 348.84 |
| 2003-05-16 | 346.12 |
| 2003-05-19 | 339.27 |
| 2003-05-20 | 338.97 |
| 2003-05-21 | 338.21 |
| 2003-05-22 | 341.04 |
| 2003-05-23 | 341.46 |
| 2003-05-26 | . |
| 2003-05-27 | 347.96 |
| 2003-05-28 | 348.05 |
| 2003-05-29 | 346.51 |
| 2003-05-30 | 353.09 |
| 2003-06-02 | 355.95 |
| 2003-06-03 | 356.27 |
| 2003-06-04 | 361.51 |
| 2003-06-05 | 363.68 |
| 2003-06-06 | 365.58 |
| 2003-06-09 | 361.28 |
| 2003-06-10 | 364.95 |
| 2003-06-11 | 370.68 |
| 2003-06-12 | 372.02 |
| 2003-06-13 | 367.49 |
| 2003-06-16 | 375.39 |
| 2003-06-17 | 375.06 |
| 2003-06-18 | 373.62 |
| 2003-06-19 | 367.14 |
| 2003-06-20 | 367.95 |
| 2003-06-23 | 363.14 |
| 2003-06-24 | 363.00 |
| 2003-06-25 | 358.80 |
| 2003-06-26 | 361.22 |
| 2003-06-27 | 357.28 |
| 2003-06-30 | 357.86 |
| 2003-07-01 | 358.97 |
| 2003-07-02 | 361.68 |
| 2003-07-03 | 359.46 |
| 2003-07-04 | . |
| 2003-07-07 | 366.27 |
| 2003-07-08 | 367.55 |
| 2003-07-09 | 364.50 |
| 2003-07-10 | 360.44 |
| 2003-07-11 | 362.35 |
| 2003-07-14 | 363.42 |
| 2003-07-15 | 361.29 |
| 2003-07-16 | 360.21 |
| 2003-07-17 | 357.43 |
| 2003-07-18 | 363.72 |
| 2003-07-21 | 359.84 |
| 2003-07-22 | 363.65 |
| 2003-07-23 | 364.41 |
| 2003-07-24 | 363.05 |
| 2003-07-25 | 370.81 |
| 2003-07-28 | 371.03 |
| 2003-07-29 | 367.31 |
| 2003-07-30 | 366.90 |
| 2003-07-31 | 370.40 |
| 2003-08-01 | 369.24 |
| 2003-08-04 | 369.76 |
| 2003-08-05 | 363.18 |
| 2003-08-06 | 361.22 |
| 2003-08-07 | 363.78 |
| 2003-08-08 | 365.32 |
| 2003-08-11 | 367.44 |
| 2003-08-12 | 371.32 |
| 2003-08-13 | 370.78 |
| 2003-08-14 | 374.93 |
| 2003-08-15 | 376.43 |
| 2003-08-18 | 383.62 |
| 2003-08-19 | 386.22 |
| 2003-08-20 | 383.77 |
| 2003-08-21 | 388.79 |
| 2003-08-22 | 385.53 |
| 2003-08-25 | 383.55 |
| 2003-08-26 | 384.25 |
| 2003-08-27 | 384.60 |
| 2003-08-28 | 386.25 |
| 2003-08-29 | 388.11 |
| 2003-09-01 | . |
| 2003-09-02 | 393.96 |
| 2003-09-03 | 397.36 |
| 2003-09-04 | 397.69 |
| 2003-09-05 | 394.22 |
| 2003-09-08 | 396.93 |
| 2003-09-09 | 392.68 |
| 2003-09-10 | 386.99 |
| 2003-09-11 | 389.73 |
| 2003-09-12 | 389.95 |
| 2003-09-15 | 388.80 |
| 2003-09-16 | 395.10 |
| 2003-09-17 | 392.97 |
| 2003-09-18 | 397.72 |
| 2003-09-19 | 397.05 |
| 2003-09-22 | 391.57 |
| 2003-09-23 | 392.55 |
| 2003-09-24 | 384.31 |
| 2003-09-25 | 380.60 |
| 2003-09-26 | 377.05 |
| 2003-09-29 | 380.95 |
| 2003-09-30 | 376.10 |
| 2003-10-01 | 384.17 |
| 2003-10-02 | 385.57 |
| 2003-10-03 | 389.74 |
| 2003-10-06 | 390.55 |
| 2003-10-07 | 391.74 |
| 2003-10-08 | 389.55 |
| 2003-10-09 | 391.35 |
| 2003-10-10 | 388.75 |
| 2003-10-13 | 389.81 |
| 2003-10-14 | 392.36 |
| 2003-10-15 | 390.91 |
| 2003-10-16 | 391.27 |
| 2003-10-17 | 387.47 |
| 2003-10-20 | 389.25 |
| 2003-10-21 | 388.72 |
| 2003-10-22 | 383.53 |
| 2003-10-23 | 383.82 |
| 2003-10-24 | 383.47 |
| 2003-10-27 | 383.64 |
| 2003-10-28 | 388.38 |
| 2003-10-29 | 391.69 |
| 2003-10-30 | 394.33 |
| 2003-10-31 | 395.07 |
| 2003-11-03 | 396.63 |
| 2003-11-04 | 397.26 |
| 2003-11-05 | 396.39 |
| 2003-11-06 | 398.85 |
| 2003-11-07 | 398.29 |
| 2003-11-10 | 395.62 |
| 2003-11-11 | 394.52 |
| 2003-11-12 | 401.13 |
| 2003-11-13 | 400.24 |
| 2003-11-14 | 395.41 |
| 2003-11-17 | 392.99 |
| 2003-11-18 | 392.46 |
| 2003-11-19 | 397.64 |
| 2003-11-20 | 394.77 |
| 2003-11-21 | 393.25 |
| 2003-11-24 | 398.56 |
| 2003-11-25 | 400.88 |
| 2003-11-26 | 401.86 |
| 2003-11-27 | . |
| 2003-11-28 | 401.90 |
| 2003-12-01 | 407.38 |
| 2003-12-02 | 407.50 |
| 2003-12-03 | 408.56 |
| 2003-12-04 | 409.24 |
| 2003-12-05 | 406.93 |
| 2003-12-08 | 409.77 |
| 2003-12-09 | 409.59 |
| 2003-12-10 | 409.34 |
| 2003-12-11 | 416.12 |
| 2003-12-12 | 416.45 |
| 2003-12-15 | 415.78 |
| 2003-12-16 | 419.22 |
| 2003-12-17 | 419.60 |
| 2003-12-18 | 423.82 |
| 2003-12-19 | 424.05 |
| 2003-12-22 | 427.00 |
| 2003-12-23 | 428.08 |
| 2003-12-24 | 426.55 |
| 2003-12-25 | . |
| 2003-12-26 | 426.37 |
| 2003-12-29 | 430.61 |
| 2003-12-30 | 429.40 |
| 2003-12-31 | 430.98 |
| 2004-01-01 | . |
| 2004-01-02 | 430.22 |
| 2004-01-05 | 435.94 |
| 2004-01-06 | 434.83 |
| 2004-01-07 | 435.37 |
| 2004-01-08 | 438.47 |
| 2004-01-09 | 434.47 |
| 2004-01-12 | 436.49 |
| 2004-01-13 | 433.67 |
| 2004-01-14 | 438.35 |
| 2004-01-15 | 439.15 |
| 2004-01-16 | 447.53 |
| 2004-01-19 | . |
| 2004-01-20 | 443.36 |
| 2004-01-21 | 446.83 |
| 2004-01-22 | 444.72 |
| 2004-01-23 | 441.68 |
| 2004-01-26 | 447.84 |
| 2004-01-27 | 444.97 |
| 2004-01-28 | 438.66 |
| 2004-01-29 | 437.95 |
| 2004-01-30 | 436.65 |
| 2004-02-02 | 436.64 |
| 2004-02-03 | 434.88 |
| 2004-02-04 | 432.26 |
| 2004-02-05 | 435.96 |
| 2004-02-06 | 439.29 |
| 2004-02-09 | 437.02 |
| 2004-02-10 | 437.18 |
| 2004-02-11 | 442.71 |
| 2004-02-12 | 441.44 |
| 2004-02-13 | 438.68 |
| 2004-02-16 | . |
| 2004-02-17 | 442.50 |
| 2004-02-18 | 439.24 |
| 2004-02-19 | 436.49 |
| 2004-02-20 | 434.76 |
| 2004-02-23 | 433.85 |
| 2004-02-24 | 432.04 |
| 2004-02-25 | 432.44 |
| 2004-02-26 | 431.72 |
| 2004-02-27 | 431.71 |
| 2004-03-01 | 435.13 |
| 2004-03-02 | 432.80 |
| 2004-03-03 | 434.44 |
| 2004-03-04 | 435.48 |
| 2004-03-05 | 435.65 |
| 2004-03-08 | 429.04 |
| 2004-03-09 | 425.44 |
| 2004-03-10 | 417.43 |
| 2004-03-11 | 411.47 |
| 2004-03-12 | 417.74 |
| 2004-03-15 | 412.21 |
| 2004-03-16 | 415.41 |
| 2004-03-17 | 420.99 |
| 2004-03-18 | 420.29 |
| 2004-03-19 | 415.49 |
| 2004-03-22 | 408.78 |
| 2004-03-23 | 408.39 |
| 2004-03-24 | 408.14 |
| 2004-03-25 | 415.63 |
| 2004-03-26 | 416.51 |
| 2004-03-29 | 422.08 |
| 2004-03-30 | 425.03 |
| 2004-03-31 | 425.04 |
| 2004-04-01 | 426.76 |
| 2004-04-02 | 433.71 |
| 2004-04-05 | 438.59 |
| 2004-04-06 | 438.46 |
| 2004-04-07 | 435.69 |
| 2004-04-08 | 435.05 |
| 2004-04-09 | . |
| 2004-04-12 | 438.14 |
| 2004-04-13 | 431.77 |
| 2004-04-14 | 430.05 |
| 2004-04-15 | 431.47 |
| 2004-04-16 | 435.44 |
| 2004-04-19 | 434.40 |
| 2004-04-20 | 428.44 |
| 2004-04-21 | 431.67 |
| 2004-04-22 | 439.72 |
| 2004-04-23 | 438.70 |
| 2004-04-26 | 436.80 |
| 2004-04-27 | 437.24 |
| 2004-04-28 | 430.46 |
| 2004-04-29 | 427.45 |
| 2004-04-30 | 425.36 |
| 2004-05-03 | 429.38 |
| 2004-05-04 | 430.68 |
| 2004-05-05 | 430.99 |
| 2004-05-06 | 428.79 |
| 2004-05-07 | 423.41 |
| 2004-05-10 | 417.89 |
| 2004-05-11 | 420.99 |
| 2004-05-12 | 422.82 |
| 2004-05-13 | 422.28 |
| 2004-05-14 | 421.58 |
| 2004-05-17 | 416.58 |
| 2004-05-18 | 420.24 |
| 2004-05-19 | 420.18 |
| 2004-05-20 | 418.37 |
| 2004-05-21 | 421.76 |
| 2004-05-24 | 424.14 |
| 2004-05-25 | 430.57 |
| 2004-05-26 | 431.45 |
| 2004-05-27 | 434.76 |
| 2004-05-28 | 434.09 |
| 2004-05-31 | . |
| 2004-06-01 | 434.19 |
| 2004-06-02 | 437.07 |
| 2004-06-03 | 434.11 |
| 2004-06-04 | 437.18 |
| 2004-06-07 | 444.63 |
| 2004-06-08 | 444.86 |
| 2004-06-09 | 440.80 |
| 2004-06-10 | 443.18 |
| 2004-06-11 | . |
| 2004-06-14 | 440.40 |
| 2004-06-15 | 444.08 |
| 2004-06-16 | 445.52 |
| 2004-06-17 | 445.55 |
| 2004-06-18 | 448.25 |
| 2004-06-21 | 447.19 |
| 2004-06-22 | 450.70 |
| 2004-06-23 | 456.96 |
| 2004-06-24 | 456.26 |
| 2004-06-25 | 452.67 |
| 2004-06-28 | 451.63 |
| 2004-06-29 | 455.37 |
| 2004-06-30 | 457.69 |
| 2004-07-01 | 451.14 |
| 2004-07-02 | 446.92 |
| 2004-07-05 | . |
| 2004-07-06 | 444.97 |
| 2004-07-07 | 446.43 |
| 2004-07-08 | 442.70 |
| 2004-07-09 | 446.88 |
| 2004-07-12 | 448.16 |
| 2004-07-13 | 448.59 |
| 2004-07-14 | 447.42 |
| 2004-07-15 | 449.17 |
| 2004-07-16 | 447.33 |
| 2004-07-19 | 445.74 |
| 2004-07-20 | 448.65 |
| 2004-07-21 | 442.44 |
| 2004-07-22 | 441.41 |
| 2004-07-23 | 437.68 |
| 2004-07-26 | 436.06 |
| 2004-07-27 | 441.14 |
| 2004-07-28 | 443.39 |
| 2004-07-29 | 446.00 |
| 2004-07-30 | 446.20 |
| 2004-08-02 | 447.50 |
| 2004-08-03 | 444.07 |
| 2004-08-04 | 444.24 |
| 2004-08-05 | 435.93 |
| 2004-08-06 | 426.65 |
| 2004-08-09 | 427.85 |
| 2004-08-10 | 434.03 |
| 2004-08-11 | 433.03 |
| 2004-08-12 | 425.86 |
| 2004-08-13 | 426.93 |
| 2004-08-16 | 434.12 |
| 2004-08-17 | 433.41 |
| 2004-08-18 | 438.90 |
| 2004-08-19 | 436.52 |
| 2004-08-20 | 439.78 |
| 2004-08-23 | 438.80 |
| 2004-08-24 | 440.56 |
| 2004-08-25 | 444.36 |
| 2004-08-26 | 443.39 |
| 2004-08-27 | 443.94 |
| 2004-08-30 | 440.87 |
| 2004-08-31 | 442.93 |
| 2004-09-01 | 444.50 |
| 2004-09-02 | 449.72 |
| 2004-09-03 | 447.16 |
| 2004-09-06 | . |
| 2004-09-07 | 451.03 |
| 2004-09-08 | 451.09 |
| 2004-09-09 | 451.22 |
| 2004-09-10 | 453.60 |
| 2004-09-13 | 454.28 |
| 2004-09-14 | 454.74 |
| 2004-09-15 | 450.93 |
| 2004-09-16 | 453.01 |
| 2004-09-17 | 457.56 |
| 2004-09-20 | 456.28 |
| 2004-09-21 | 458.64 |
| 2004-09-22 | 451.78 |
| 2004-09-23 | 448.17 |
| 2004-09-24 | 449.39 |
| 2004-09-27 | 445.48 |
| 2004-09-28 | 449.05 |
| 2004-09-29 | 452.01 |
| 2004-09-30 | 454.88 |
| 2004-10-01 | 461.19 |
| 2004-10-04 | 463.06 |
| 2004-10-05 | 461.25 |
| 2004-10-06 | 465.42 |
| 2004-10-07 | 459.31 |
| 2004-10-08 | 455.40 |
| 2004-10-11 | 456.81 |
| 2004-10-12 | 455.71 |
| 2004-10-13 | 450.29 |
| 2004-10-14 | 448.06 |
| 2004-10-15 | 451.02 |
| 2004-10-18 | 451.79 |
| 2004-10-19 | 448.48 |
| 2004-10-20 | 447.91 |
| 2004-10-21 | 450.92 |
| 2004-10-22 | 445.99 |
| 2004-10-25 | 446.83 |
| 2004-10-26 | 453.45 |
| 2004-10-27 | 459.56 |
| 2004-10-28 | 459.40 |
| 2004-10-29 | 460.99 |
| 2004-11-01 | 462.56 |
| 2004-11-02 | 462.36 |
| 2004-11-03 | 467.57 |
| 2004-11-04 | 476.32 |
| 2004-11-05 | 479.76 |
| 2004-11-08 | 480.27 |
| 2004-11-09 | 482.09 |
| 2004-11-10 | 481.81 |
| 2004-11-11 | 487.47 |
| 2004-11-12 | 490.26 |
| 2004-11-15 | 488.39 |
| 2004-11-16 | 486.30 |
| 2004-11-17 | 490.17 |
| 2004-11-18 | 492.47 |
| 2004-11-19 | 486.19 |
| 2004-11-22 | 487.96 |
| 2004-11-23 | 486.93 |
| 2004-11-24 | 488.37 |
| 2004-11-25 | . |
| 2004-11-26 | 487.68 |
| 2004-11-29 | 486.45 |
| 2004-11-30 | 486.59 |
| 2004-12-01 | 494.80 |
| 2004-12-02 | 493.77 |
| 2004-12-03 | 493.67 |
| 2004-12-06 | 491.74 |
| 2004-12-07 | 485.86 |
| 2004-12-08 | 488.27 |
| 2004-12-09 | 490.13 |
| 2004-12-10 | 492.47 |
| 2004-12-13 | 498.15 |
| 2004-12-14 | 499.07 |
| 2004-12-15 | 499.17 |
| 2004-12-16 | 496.63 |
| 2004-12-17 | 495.90 |
| 2004-12-20 | 497.29 |
| 2004-12-21 | 500.36 |
| 2004-12-22 | 501.25 |
| 2004-12-23 | 501.62 |
| 2004-12-24 | . |
| 2004-12-27 | 498.31 |
| 2004-12-28 | 502.13 |
| 2004-12-29 | 500.50 |
| 2004-12-30 | 500.19 |
| 2004-12-31 | 499.30 |
| 2005-01-03 | 494.60 |
| 2005-01-04 | 487.35 |
| 2005-01-05 | 484.77 |
| 2005-01-06 | 486.23 |
| 2005-01-07 | 484.41 |
| 2005-01-10 | 485.33 |
| 2005-01-11 | 482.76 |
| 2005-01-12 | 484.72 |
| 2005-01-13 | 479.66 |
| 2005-01-14 | 483.36 |
| 2005-01-17 | . |
| 2005-01-18 | 486.55 |
| 2005-01-19 | 482.02 |
| 2005-01-20 | 479.18 |
| 2005-01-21 | 475.29 |
| 2005-01-24 | 473.75 |
| 2005-01-25 | 478.07 |
| 2005-01-26 | 479.65 |
| 2005-01-27 | 480.58 |
#2005-01-28| 480.68
#2005-01-31| 486.27
#2005-02-01| 487.26
#2005-02-02| 487.65
#2005-02-03| 486.47
#2005-02-04| 490.05
#2005-02-07| 490.02
#2005-02-08| 492.64
#2005-02-09| 487.45
#2005-02-10| 488.79
#2005-02-11| 492.58
#2005-02-14| 491.98
#2005-02-15| 493.26
#2005-02-16| 493.28
#2005-02-17| 490.03
#2005-02-18| 489.58
#2005-02-21| .
#2005-02-22| 482.05
#2005-02-23| 483.67
#2005-02-24| 489.25
#2005-02-25| 493.39
#2005-02-28| 490.73
#2005-03-01| 493.00
#2005-03-02| 494.57
#2005-03-03| 495.44
#2005-03-04| 502.65
#2005-03-07| 504.85
#2005-03-08| 503.96
#2005-03-09| 499.78
#2005-03-10| 501.60
#2005-03-11| 499.02
#2005-03-14| 502.31
#2005-03-15| 499.82
#2005-03-16| 494.27
#2005-03-17| 494.83
#2005-03-18| 496.13
#2005-03-21| 496.08
#2005-03-22| 493.87
#2005-03-23| 492.00
#2005-03-24| 492.59
#2005-03-25| .
#2005-03-28| 492.49
#2005-03-29| 485.55
#2005-03-30| 492.34
#2005-03-31| 491.57
#2005-04-01| 487.56
#2005-04-04| 486.22
#2005-04-05| 488.20
#2005-04-06| 488.83
#2005-04-07| 492.21
#2005-04-08| 487.88
#2005-04-11| 487.88
#2005-04-12| 490.92
#2005-04-13| 483.51
#2005-04-14| 475.57
#2005-04-15| 469.11
#2005-04-18| 470.31
#2005-04-19| 472.80
#2005-04-20| 467.83
#2005-04-21| 478.92
#2005-04-22| 475.38
#2005-04-25| 479.91
#2005-04-26| 473.85
#2005-04-27| 475.15
#2005-04-28| 468.55
#2005-04-29| 474.67
#2005-05-02| 476.81
#2005-05-03| 474.47
#2005-05-04| 478.88
#2005-05-05| 476.69
#2005-05-06| 478.62
#2005-05-09| 481.58
#2005-05-10| 476.49
#2005-05-11| 479.95
#2005-05-12| 474.41
#2005-05-13| 471.64
#2005-05-16| 477.35
#2005-05-17| 480.70
#2005-05-18| 488.26
#2005-05-19| 488.70
#2005-05-20| 488.68
#2005-05-23| 491.71
#2005-05-24| 490.81
#2005-05-25| 486.69
#2005-05-26| 489.98
#2005-05-27| 490.06
#2005-05-30| .
#2005-05-31| 487.38
#2005-06-01| 490.85
#2005-06-02| 491.42
#2005-06-03| 489.09
#2005-06-06| 489.87
#2005-06-07| 490.61
#2005-06-08| 488.30
#2005-06-09| 488.82
#2005-06-10| 488.24
#2005-06-13| 488.56
#2005-06-14| 487.79
#2005-06-15| 487.93
#2005-06-16| 489.15
#2005-06-17| 492.92
#2005-06-20| 491.04
#2005-06-21| 489.63
#2005-06-22| 488.20
#2005-06-23| 478.98
#2005-06-24| 475.20
#2005-06-27| 474.30
#2005-06-28| 482.57
#2005-06-29| 480.58
#2005-06-30| 477.45
#2005-07-01| 478.88
#2005-07-04| .
#2005-07-05| 480.60
#2005-07-06| 476.78
#2005-07-07| 477.46
#2005-07-08| 485.51
#2005-07-11| 488.00
#2005-07-12| 486.09
#2005-07-13| 486.94
#2005-07-14| 490.77
#2005-07-15| 490.58
#2005-07-18| 488.57
#2005-07-19| 492.99
#2005-07-20| 498.53
#2005-07-21| 496.64
#2005-07-22| 497.75
#2005-07-25| 494.24
#2005-07-26| 495.29
#2005-07-27| 497.24
#2005-07-28| 500.50
#2005-07-29| 497.40
#2005-08-01| 497.01
#2005-08-02| 496.91
#2005-08-03| 496.41
#2005-08-04| 493.74
#2005-08-05| 490.73
#2005-08-08| 490.15
#2005-08-09| 493.53
#2005-08-10| 492.08
#2005-08-11| 497.68
#2005-08-12| 495.08
#2005-08-15| 497.12
#2005-08-16| 491.15
#2005-08-17| 492.84
#2005-08-18| 490.68
#2005-08-19| 492.33
#2005-08-22| 493.41
#2005-08-23| 491.19
#2005-08-24| 487.50
#2005-08-25| 488.32
#2005-08-26| 486.05
#2005-08-29| 488.47
#2005-08-30| 484.97
#2005-08-31| 489.67
#2005-09-01| 487.82
#2005-09-02| 488.31
#2005-09-05| .
#2005-09-06| 494.26
#2005-09-07| 495.84
#2005-09-08| 493.19
#2005-09-09| 495.77
#2005-09-12| 498.42
#2005-09-13| 496.29
#2005-09-14| 492.90
#2005-09-15| 493.26
#2005-09-16| 496.21
#2005-09-19| 490.36
#2005-09-20| 488.09
#2005-09-21| 484.62
#2005-09-22| 485.51
#2005-09-23| 488.76
#2005-09-26| 488.17
#2005-09-27| 490.44
#2005-09-28| 490.82
#2005-09-29| 493.03
#2005-09-30| 495.38
#2005-10-03| 493.28
#2005-10-04| 489.06
#2005-10-05| 482.98
#2005-10-06| 486.00
#2005-10-07| 490.35
#2005-10-10| 487.18
#2005-10-11| 484.88
#2005-10-12| 483.28
#2005-10-13| 482.81
#2005-10-14| 487.48
#2005-10-17| 487.08
#2005-10-18| 484.65
#2005-10-19| 490.88
#2005-10-20| 485.44
#2005-10-21| 482.14
#2005-10-24| 489.75
#2005-10-25| 488.19
#2005-10-26| 486.30
#2005-10-27| 481.84
#2005-10-28| 489.20
#2005-10-31| 491.27
#2005-11-01| 490.10
#2005-11-02| 494.89
#2005-11-03| 497.64
#2005-11-04| 497.32
#2005-11-07| 499.48
#2005-11-08| 497.37
#2005-11-09| 498.25
#2005-11-10| 503.68
#2005-11-11| 504.89
#2005-11-14| 505.20
#2005-11-15| 505.05
#2005-11-16| 507.11
#2005-11-17| 512.56
#2005-11-18| 517.17
#2005-11-21| 520.82
#2005-11-22| 522.42
#2005-11-23| 521.59
#2005-11-24| .
#2005-11-25| 522.66
#2005-11-28| 519.63
#2005-11-29| 521.65
#2005-11-30| 520.45
#2005-12-01| 526.54
#2005-12-02| 524.88
#2005-12-05| 522.57
#2005-12-06| 524.12
#2005-12-07| 520.96
#2005-12-08| 518.46
#2005-12-09| 521.15
#2005-12-12| 521.19
#2005-12-13| 522.39
#2005-12-14| 525.99
#2005-12-15| 526.44
#2005-12-16| 526.67
#2005-12-19| 521.81
#2005-12-20| 521.58
#2005-12-21| 524.18
#2005-12-22| 528.29
#2005-12-23| 528.91
#2005-12-26| .
#2005-12-27| 523.78
#2005-12-28| 525.56
#2005-12-29| 525.53
#2005-12-30| 522.31
#2006-01-02| .
#2006-01-03| 526.26
#2006-01-04| 528.57
#2006-01-05| 527.52
#2006-01-06| 530.96
#2006-01-09| 533.12
#2006-01-10| 532.32
#2006-01-11| 533.06
#2006-01-12| 528.94
#2006-01-13| 527.06
#2006-01-16| .
#2006-01-17| 524.19
#2006-01-18| 524.22
#2006-01-19| 527.87
#2006-01-20| 516.53
#2006-01-23| 517.37
#2006-01-24| 520.88
#2006-01-25| 520.57
#2006-01-26| 526.21
#2006-01-27| 527.98
#2006-01-30| 529.47
#2006-01-31| 527.53
#2006-02-01| 531.83
#2006-02-02| 527.10
#2006-02-03| 525.92
#2006-02-06| 527.81
#2006-02-07| 523.67
#2006-02-08| 527.52
#2006-02-09| 529.45
#2006-02-10| 533.18
#2006-02-13| 531.74
#2006-02-14| 538.25
#2006-02-15| 540.21
#2006-02-16| 541.80
#2006-02-17| 543.53
#2006-02-20| .
#2006-02-21| 541.38
#2006-02-22| 546.54
#2006-02-23| 544.15
#2006-02-24| 545.04
#2006-02-27| 548.77
#2006-02-28| 542.21
#2006-03-01| 546.59
#2006-03-02| 545.94
#2006-03-03| 547.13
#2006-03-06| 543.75
#2006-03-07| 543.27
#2006-03-08| 543.24
#2006-03-09| 542.49
#2006-03-10| 547.58
#2006-03-13| 548.02
#2006-03-14| 553.00
#2006-03-15| 560.08
#2006-03-16| 560.94
#2006-03-17| 563.33
#2006-03-20| 563.39
#2006-03-21| 560.09
#2006-03-22| 565.02
#2006-03-23| 562.26
#2006-03-24| 562.18
#2006-03-27| 561.23
#2006-03-28| 558.37
#2006-03-29| 562.36
#2006-03-30| 563.76
#2006-03-31| 564.05
#2006-04-03| 565.86
#2006-04-04| 569.66
#2006-04-05| 570.14
#2006-04-06| 570.91
#2006-04-07| 566.05
#2006-04-10| 565.48
#2006-04-11| 563.14
#2006-04-12| 566.77
#2006-04-13| 565.66
#2006-04-14| .
#2006-04-17| 562.83
#2006-04-18| 575.37
#2006-04-19| 578.89
#2006-04-20| 581.37
#2006-04-21| 581.34
#2006-04-24| 581.01
#2006-04-25| 576.80
#2006-04-26| 579.45
#2006-04-27| 577.41
#2006-04-28| 575.61
#2006-05-01| 576.36
#2006-05-02| 580.69
#2006-05-03| 581.43
#2006-05-04| 587.59
#2006-05-05| 593.72
#2006-05-08| 592.80
#2006-05-09| 593.19
#2006-05-10| 592.83
#2006-05-11| 587.33
#2006-05-12| 578.84
#2006-05-15| 578.40
#2006-05-16| 577.87
#2006-05-17| 566.73
#2006-05-18| 561.13
#2006-05-19| 563.08
#2006-05-22| 561.48
#2006-05-23| 559.85
#2006-05-24| 558.86
#2006-05-25| 563.16
#2006-05-26| 565.92
#2006-05-29| .
#2006-05-30| 558.07
#2006-05-31| 562.95
#2006-06-01| 569.51
#2006-06-02| 569.82
#2006-06-05| 558.15
#2006-06-06| 555.73
#2006-06-07| 551.28
#2006-06-08| 549.88
#2006-06-09| 546.76
#2006-06-12| 538.64
#2006-06-13| 534.36
#2006-06-14| 539.08
#2006-06-15| 551.57
#2006-06-16| 550.12
#2006-06-19| 544.78
#2006-06-20| 544.68
#2006-06-21| 551.72
#2006-06-22| 547.99
#2006-06-23| 549.00
#2006-06-26| 550.84
#2006-06-27| 544.72
#2006-06-28| 546.66
#2006-06-29| 559.38
#2006-06-30| 559.99
#2006-07-03| 562.82
#2006-07-04| .
#2006-07-05| 557.96
#2006-07-06| 558.94
#2006-07-07| 551.17
#2006-07-10| 552.11
#2006-07-11| 552.86
#2006-07-12| 546.93
#2006-07-13| 537.07
#2006-07-14| 529.87
#2006-07-17| 527.99
#2006-07-18| 529.50
#2006-07-19| 540.48
#2006-07-20| 529.12
#2006-07-21| 523.01
#2006-07-24| 531.63
#2006-07-25| 532.20
#2006-07-26| 526.35
#2006-07-27| 525.45
#2006-07-28| 532.50
#2006-07-31| 530.20
#2006-08-01| 525.86
#2006-08-02| 529.50
#2006-08-03| 534.40
#2006-08-04| 533.34
#2006-08-07| 530.33
#2006-08-08| 525.47
#2006-08-09| 518.82
#2006-08-10| 522.39
#2006-08-11| 519.39
#2006-08-14| 521.26
#2006-08-15| 530.79
#2006-08-16| 542.00
#2006-08-17| 543.48
#2006-08-18| 542.35
#2006-08-21| 537.64
#2006-08-22| 537.61
#2006-08-23| 534.45
#2006-08-24| 531.60
#2006-08-25| 531.38
#2006-08-28| 535.21
#2006-08-29| 536.14
#2006-08-30| 536.90
#2006-08-31| 538.61
#2006-09-01| 541.97
#2006-09-04| .
#2006-09-05| 542.71
#2006-09-06| 537.75
#2006-09-07| 535.12
#2006-09-08| 536.41
#2006-09-11| 537.26
#2006-09-12| 543.01
#2006-09-13| 548.61
#2006-09-14| 546.54
#2006-09-15| 547.88
#2006-09-18| 548.47
#2006-09-19| 546.60
#2006-09-20| 549.81
#2006-09-21| 544.40
#2006-09-22| 542.38
#2006-09-25| 548.41
#2006-09-26| 555.92
#2006-09-27| 556.88
#2006-09-28| 560.06
#2006-09-29| 557.75
#2006-10-02| 557.27
#2006-10-03| 560.20
#2006-10-04| 567.22
#2006-10-05| 572.77
#2006-10-06| 569.93
#2006-10-09| 570.94
#2006-10-10| 572.57
#2006-10-11| 570.93
#2006-10-12| 576.29
#2006-10-13| 576.36
#2006-10-16| 580.04
#2006-10-17| 576.17
#2006-10-18| 575.48
#2006-10-19| 574.90
#2006-10-20| 571.83
#2006-10-23| 574.94
#2006-10-24| 576.42
#2006-10-25| 577.62
#2006-10-26| 578.00
#2006-10-27| 572.98
#2006-10-30| 575.71
#2006-10-31| 573.90
#2006-11-01| 570.02
#2006-11-02| 568.31
#2006-11-03| 567.07
#2006-11-06| 573.72
#2006-11-07| 578.58
#2006-11-08| 580.27
#2006-11-09| 576.13
#2006-11-10| 578.23
#2006-11-13| 581.38
#2006-11-14| 583.75
#2006-11-15| 587.54
#2006-11-16| 591.18
#2006-11-17| 590.99
#2006-11-20| 589.02
#2006-11-21| 591.52
#2006-11-22| 592.63
#2006-11-23| .
#2006-11-24| 590.73
#2006-11-27| 582.18
#2006-11-28| 580.74
#2006-11-29| 585.11
#2006-11-30| 585.45
#2006-12-01| 582.81
#2006-12-04| 588.88
#2006-12-05| 590.97
#2006-12-06| 589.08
#2006-12-07| 588.39
#2006-12-08| 588.27
#2006-12-11| 586.72
#2006-12-12| 585.83
#2006-12-13| 583.76
#2006-12-14| 589.31
#2006-12-15| 592.19
#2006-12-18| 593.08
#2006-12-19| 594.13
#2006-12-20| 595.10
#2006-12-21| 592.93
#2006-12-22| 588.93
#2006-12-25| .
#2006-12-26| 591.82
#2006-12-27| 595.83
#2006-12-28| 593.87
#2006-12-29| 590.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 593.45
#2007-01-04| 592.86
#2007-01-05| 588.59
#2007-01-08| 591.01
#2007-01-09| 591.59
#2007-01-10| 592.72
#2007-01-11| 598.01
#2007-01-12| 600.40
#2007-01-15| .
#2007-01-16| 603.19
#2007-01-17| 602.92
#2007-01-18| 600.97
#2007-01-19| 598.41
#2007-01-22| 592.34
#2007-01-23| 598.42
#2007-01-24| 599.15
#2007-01-25| 593.08
#2007-01-26| 591.18
#2007-01-29| 592.69
#2007-01-30| 594.40
#2007-01-31| 601.31
#2007-02-01| 608.29
#2007-02-02| 609.69
#2007-02-05| 609.56
#2007-02-06| 609.63
#2007-02-07| 609.80
#2007-02-08| 606.65
#2007-02-09| 603.48
#2007-02-12| 603.92
#2007-02-13| 609.21
#2007-02-14| 618.89
#2007-02-15| 619.98
#2007-02-16| 617.97
#2007-02-19| .
#2007-02-20| 620.78
#2007-02-21| 621.27
#2007-02-22| 618.56
#2007-02-23| 617.85
#2007-02-26| 615.62
#2007-02-27| 596.90
#2007-02-28| 597.97
#2007-03-01| 597.12
#2007-03-02| 589.98
#2007-03-05| 585.84
#2007-03-06| 591.98
#2007-03-07| 591.49
#2007-03-08| 595.94
#2007-03-09| 596.62
#2007-03-12| 600.58
#2007-03-13| 589.07
#2007-03-14| 592.62
#2007-03-15| 594.92
#2007-03-16| 594.25
#2007-03-19| 600.21
#2007-03-20| 602.59
#2007-03-21| 611.69
#2007-03-22| 612.07
#2007-03-23| 615.52
#2007-03-26| 613.75
#2007-03-27| 609.15
#2007-03-28| 604.33
#2007-03-29| 605.35
#2007-03-30| 605.05
#2007-04-02| 607.15
#2007-04-03| 611.86
#2007-04-04| 610.94
#2007-04-05| 610.99
#2007-04-06| .
#2007-04-09| 612.29
#2007-04-10| 612.79
#2007-04-11| 609.22
#2007-04-12| 615.30
#2007-04-13| 616.07
#2007-04-16| 620.67
#2007-04-17| 620.63
#2007-04-18| 622.77
#2007-04-19| 622.70
#2007-04-20| 628.40
#2007-04-23| 628.41
#2007-04-24| 627.79
#2007-04-25| 633.01
#2007-04-26| 633.72
#2007-04-27| 641.26
#2007-04-30| 635.24
#2007-05-01| 638.09
#2007-05-02| 643.73
#2007-05-03| 647.06
#2007-05-04| 647.49
#2007-05-07| 648.71
#2007-05-08| 648.60
#2007-05-09| 652.91
#2007-05-10| 644.73
#2007-05-11| 650.14
#2007-05-14| 647.83
#2007-05-15| 649.07
#2007-05-16| 653.18
#2007-05-17| 652.80
#2007-05-18| 655.38
#2007-05-21| 657.45
#2007-05-22| 657.02
#2007-05-23| 657.71
#2007-05-24| 653.01
#2007-05-25| 657.95
#2007-05-28| .
#2007-05-29| 659.93
#2007-05-30| 665.75
#2007-05-31| 669.15
#2007-06-01| 671.23
#2007-06-04| 673.09
#2007-06-05| 669.54
#2007-06-06| 663.42
#2007-06-07| 651.97
#2007-06-08| 660.98
#2007-06-11| 661.62
#2007-06-12| 654.86
#2007-06-13| 666.73
#2007-06-14| 671.34
#2007-06-15| 675.10
#2007-06-18| 673.02
#2007-06-19| 678.15
#2007-06-20| 672.36
#2007-06-21| 675.25
#2007-06-22| 668.65
#2007-06-25| 666.12
#2007-06-26| 663.11
#2007-06-27| 666.49
#2007-06-28| 667.10
#2007-06-29| 667.53
#2007-07-02| 670.77
#2007-07-03| 673.01
#2007-07-04| .
#2007-07-05| 673.01
#2007-07-06| 675.63
#2007-07-09| 679.09
#2007-07-10| 669.51
#2007-07-11| 675.51
#2007-07-12| 686.82
#2007-07-13| 691.51
#2007-07-16| 695.34
#2007-07-17| 698.93
#2007-07-18| 698.58
#2007-07-19| 703.21
#2007-07-20| 693.99
#2007-07-23| 698.24
#2007-07-24| 687.79
#2007-07-25| 686.55
#2007-07-26| 672.03
#2007-07-27| 663.37
#2007-07-30| 672.36
#2007-07-31| 664.66
#2007-08-01| 669.13
#2007-08-02| 674.46
#2007-08-03| 658.70
#2007-08-06| 668.94
#2007-08-07| 669.42
#2007-08-08| 673.86
#2007-08-09| 652.91
#2007-08-10| 654.23
#2007-08-13| 658.88
#2007-08-14| 645.95
#2007-08-15| 632.03
#2007-08-16| 628.08
#2007-08-17| 643.78
#2007-08-20| 648.99
#2007-08-21| 648.30
#2007-08-22| 660.46
#2007-08-23| 656.22
#2007-08-24| 664.27
#2007-08-27| 661.07
#2007-08-28| 644.11
#2007-08-29| 657.59
#2007-08-30| 655.17
#2007-08-31| 664.45
#2007-09-03| .
#2007-09-04| 668.64
#2007-09-05| 661.61
#2007-09-06| 666.77
#2007-09-07| 654.22
#2007-09-10| 653.71
#2007-09-11| 660.70
#2007-09-12| 661.90
#2007-09-13| 667.24
#2007-09-14| 668.08
#2007-09-17| 664.41
#2007-09-18| 684.79
#2007-09-19| 688.52
#2007-09-20| 684.57
#2007-09-21| 686.95
#2007-09-24| 682.71
#2007-09-25| 686.74
#2007-09-26| 690.41
#2007-09-27| 694.20
#2007-09-28| 693.99
#2007-10-01| 703.99
#2007-10-02| 701.63
#2007-10-03| 695.12
#2007-10-04| 697.35
#2007-10-05| 705.32
#2007-10-08| 704.17
#2007-10-09| 709.85
#2007-10-10| 705.20
#2007-10-11| 700.15
#2007-10-12| 701.58
#2007-10-15| 696.18
#2007-10-16| 692.64
#2007-10-17| 693.79
#2007-10-18| 696.06
#2007-10-19| 677.03
#2007-10-22| 679.88
#2007-10-23| 685.95
#2007-10-24| 686.48
#2007-10-25| 682.97
#2007-10-26| 684.83
#2007-10-29| 688.33
#2007-10-30| 686.18
#2007-10-31| 696.36
#2007-11-01| 682.30
#2007-11-02| 686.70
#2007-11-05| 685.40
#2007-11-06| 692.55
#2007-11-07| 676.04
#2007-11-08| 677.31
#2007-11-09| 663.32
#2007-11-12| 656.13
#2007-11-13| 670.62
#2007-11-14| 667.64
#2007-11-15| 658.95
#2007-11-16| 659.64
#2007-11-19| 649.04
#2007-11-20| 649.67
#2007-11-21| 640.16
#2007-11-22| .
#2007-11-23| 649.97
#2007-11-26| 639.47
#2007-11-27| 649.80
#2007-11-28| 668.23
#2007-11-29| 665.42
#2007-11-30| 668.65
#2007-12-03| 662.05
#2007-12-04| 658.66
#2007-12-05| 668.51
#2007-12-06| 679.11
#2007-12-07| 680.97
#2007-12-10| 685.63
#2007-12-11| 667.61
#2007-12-12| 670.97
#2007-12-13| 675.16
#2007-12-14| 666.21
#2007-12-17| 654.48
#2007-12-18| 657.38
#2007-12-19| 654.83
#2007-12-20| 659.56
#2007-12-21| 670.67
#2007-12-24| 677.62
#2007-12-25| .
#2007-12-26| 678.00
#2007-12-27| 668.73
#2007-12-28| 670.34
#2007-12-31| 665.12
#2008-01-01| .
#2008-01-02| 653.28
#2008-01-03| 655.08
#2008-01-04| 637.59
#2008-01-07| 632.98
#2008-01-08| 619.14
#2008-01-09| 622.44
#2008-01-10| 628.47
#2008-01-11| 616.29
#2008-01-14| 623.86
#2008-01-15| 610.45
#2008-01-16| 608.77
#2008-01-17| 587.27
#2008-01-18| 591.73
#2008-01-21| .
#2008-01-22| 589.03
#2008-01-23| 602.29
#2008-01-24| 608.35
#2008-01-25| 606.76
#2008-01-28| 615.46
#2008-01-29| 619.96
#2008-01-30| 620.49
#2008-01-31| 630.88
#2008-02-01| 641.78
#2008-02-04| 636.65
#2008-02-05| 618.23
#2008-02-06| 616.36
#2008-02-07| 617.76
#2008-02-08| 615.51
#2008-02-11| 621.09
#2008-02-12| 625.63
#2008-02-13| 637.08
#2008-02-14| 628.38
#2008-02-15| 625.56
#2008-02-18| .
#2008-02-19| 625.67
#2008-02-20| 629.10
#2008-02-21| 622.29
#2008-02-22| 624.84
#2008-02-25| 635.67
#2008-02-26| 638.55
#2008-02-27| 637.29
#2008-02-28| 632.92
#2008-02-29| 617.78
#2008-03-03| 620.77
#2008-03-04| 618.10
#2008-03-05| 623.84
#2008-03-06| 612.09
#2008-03-07| 602.37
#2008-03-10| 590.80
#2008-03-11| 611.42
#2008-03-12| 612.67
#2008-03-13| 616.19
#2008-03-14| 606.86
#2008-03-17| 604.58
#2008-03-18| 628.33
#2008-03-19| 613.91
#2008-03-20| 623.89
#2008-03-21| .
#2008-03-24| 634.77
#2008-03-25| 639.52
#2008-03-26| 635.09
#2008-03-27| 628.22
#2008-03-28| 626.47
#2008-03-31| 630.90
#2008-04-01| 650.33
#2008-04-02| 649.76
#2008-04-03| 649.73
#2008-04-04| 652.74
#2008-04-07| 650.86
#2008-04-08| 648.31
#2008-04-09| 640.59
#2008-04-10| 644.80
#2008-04-11| 618.61
#2008-04-14| 618.27
#2008-04-15| 620.50
#2008-04-16| 637.14
#2008-04-17| 632.81
#2008-04-18| 649.43
#2008-04-21| 646.93
#2008-04-22| 639.48
#2008-04-23| 640.73
#2008-04-24| 647.04
#2008-04-25| 653.10
#2008-04-28| 653.35
#2008-04-29| 650.12
#2008-04-30| 648.66
#2008-05-01| 659.10
#2008-05-02| 661.35
#2008-05-05| 658.03
#2008-05-06| 661.71
#2008-05-07| 650.71
#2008-05-08| 655.04
#2008-05-09| 650.75
#2008-05-12| 659.10
#2008-05-13| 662.33
#2008-05-14| 664.38
#2008-05-15| 667.84
#2008-05-16| 667.21
#2008-05-19| 669.49
#2008-05-20| 662.60
#2008-05-21| 651.79
#2008-05-22| 651.26
#2008-05-23| 643.19
#2008-05-26| .
#2008-05-27| 648.70
#2008-05-28| 655.16
#2008-05-29| 659.09
#2008-05-30| 663.11
#2008-06-02| 656.34
#2008-06-03| 651.79
#2008-06-04| 651.54
#2008-06-05| 660.26
#2008-06-06| 637.61
#2008-06-09| 638.68
#2008-06-10| 637.12
#2008-06-11| 623.52
#2008-06-12| 625.72
#2008-06-13| 633.86
#2008-06-16| 633.23
#2008-06-17| 627.59
#2008-06-18| 621.44
#2008-06-19| 628.20
#2008-06-20| 618.34
#2008-06-23| 618.58
#2008-06-24| 610.57
#2008-06-25| 610.02
#2008-06-26| 587.64
#2008-06-27| 585.88
#2008-06-30| 589.14
#2008-07-01| 589.12
#2008-07-02| 571.84
#2008-07-03| 575.32
#2008-07-04| .
#2008-07-07| 575.21
#2008-07-08| 588.76
#2008-07-09| 576.61
#2008-07-10| 582.33
#2008-07-11| 576.51
#2008-07-14| 573.91
#2008-07-15| 565.60
#2008-07-16| 582.25
#2008-07-17| 592.25
#2008-07-18| 591.88
#2008-07-21| 591.94
#2008-07-22| 603.76
#2008-07-23| 610.07
#2008-07-24| 594.52
#2008-07-25| 598.56
#2008-07-28| 587.79
#2008-07-29| 601.91
#2008-07-30| 610.86
#2008-07-31| 599.69
#2008-08-01| 595.60
#2008-08-04| 590.65
#2008-08-05| 606.69
#2008-08-06| 608.49
#2008-08-07| 600.40
#2008-08-08| 618.31
#2008-08-11| 620.22
#2008-08-12| 614.57
#2008-08-13| 611.26
#2008-08-14| 615.35
#2008-08-15| 619.16
#2008-08-18| 612.18
#2008-08-19| 602.12
#2008-08-20| 601.46
#2008-08-21| 603.09
#2008-08-22| 611.49
#2008-08-25| 599.51
#2008-08-26| 600.09
#2008-08-27| 604.64
#2008-08-28| 618.23
#2008-08-29| 610.24
#2008-09-01| .
#2008-09-02| 609.27
#2008-09-03| 604.48
#2008-09-04| 583.19
#2008-09-05| 584.15
#2008-09-08| 595.55
#2008-09-09| 575.93
#2008-09-10| 579.72
#2008-09-11| 587.73
#2008-09-12| 585.80
#2008-09-15| 562.34
#2008-09-16| 567.16
#2008-09-17| 540.28
#2008-09-18| 559.45
#2008-09-19| 578.95
#2008-09-22| 561.08
#2008-09-23| 549.01
#2008-09-24| 542.44
#2008-09-25| 549.67
#2008-09-26| 548.20
#2008-09-29| 512.79
#2008-09-30| 533.18
#2008-10-01| 520.30
#2008-10-02| 486.22
#2008-10-03| 480.12
#2008-10-06| 466.91
#2008-10-07| 445.89
#2008-10-08| 444.08
#2008-10-09| 416.41
#2008-10-10| 420.00
#2008-10-13| 453.06
#2008-10-14| 448.02
#2008-10-15| 408.20
#2008-10-16| 423.94
#2008-10-17| 417.63
#2008-10-20| 432.94
#2008-10-21| 420.75
#2008-10-22| 397.74
#2008-10-23| 397.85
#2008-10-24| 381.70
#2008-10-27| 370.06
#2008-10-28| 406.74
#2008-10-29| 407.10
#2008-10-30| 420.43
#2008-10-31| 428.74
#2008-11-03| 427.88
#2008-11-04| 449.88
#2008-11-05| 428.22
#2008-11-06| 401.49
#2008-11-07| 411.23
#2008-11-10| 409.05
#2008-11-11| 398.03
#2008-11-12| 376.89
#2008-11-13| 399.79
#2008-11-14| 381.50
#2008-11-17| 374.11
#2008-11-18| 375.96
#2008-11-19| 350.50
#2008-11-20| 329.72
#2008-11-21| 351.56
#2008-11-24| 370.13
#2008-11-25| 374.68
#2008-11-26| 386.39
#2008-11-27| .
#2008-11-28| 396.47
#2008-12-01| 362.26
#2008-12-02| 378.39
#2008-12-03| 386.95
#2008-12-04| 375.31
#2008-12-05| 383.93
#2008-12-08| 400.21
#2008-12-09| 389.03
#2008-12-10| 394.04
#2008-12-11| 378.76
#2008-12-12| 381.18
#2008-12-15| 377.87
#2008-12-16| 397.68
#2008-12-17| 398.55
#2008-12-18| 387.87
#2008-12-19| 391.59
#2008-12-22| 385.53
#2008-12-23| 382.57
#2008-12-24| 384.54
#2008-12-25| .
#2008-12-26| 387.09
#2008-12-29| 382.81
#2008-12-30| 394.29
#2008-12-31| 402.20
#2009-01-01| .
#2009-01-02| 418.72
#2009-01-05| 417.37
#2009-01-06| 424.64
#2009-01-07| 409.26
#2009-01-08| 410.92
#2009-01-09| 403.57
#2009-01-12| 394.10
#2009-01-13| 387.17
#2009-01-14| 372.83
#2009-01-15| 375.52
#2009-01-16| 379.03
#2009-01-19| .
#2009-01-20| 359.89
#2009-01-21| 370.11
#2009-01-22| 367.81
#2009-01-23| 358.96
#2009-01-26| 363.36
#2009-01-27| 371.12
#2009-01-28| 381.20
#2009-01-29| 367.56
#2009-01-30| 358.54
#2009-02-02| 351.34
#2009-02-03| 358.05
#2009-02-04| 358.14
#2009-02-05| 361.33
#2009-02-06| 369.61
#2009-02-09| 376.85
#2009-02-10| 357.55
#2009-02-11| 359.44
#2009-02-12| 356.77
#2009-02-13| 355.77
#2009-02-16| .
#2009-02-17| 339.11
#2009-02-18| 338.00
#2009-02-19| 331.21
#2009-02-20| 325.11
#2009-02-23| 310.27
#2009-02-24| 321.22
#2009-02-25| 313.46
#2009-02-26| 309.02
#2009-02-27| 301.78
#2009-03-02| 282.18
#2009-03-03| 279.01
#2009-03-04| 286.60
#2009-03-05| 273.49
#2009-03-06| 272.88
#2009-03-09| 270.50
#2009-03-10| 291.87
#2009-03-11| 293.61
#2009-03-12| 305.55
#2009-03-13| 305.05
#2009-03-16| 308.23
#2009-03-17| 315.77
#2009-03-18| 321.38
#2009-03-19| 319.55
#2009-03-20| 309.92
#2009-03-23| 332.20
#2009-03-24| 329.50
#2009-03-25| 330.63
#2009-03-26| 346.71
#2009-03-27| 338.60
#2009-03-30| 323.72
#2009-03-31| 327.41
#2009-04-01| 331.11
#2009-04-02| 348.13
#2009-04-03| 351.01
#2009-04-06| 351.71
#2009-04-07| 341.03
#2009-04-08| 343.44
#2009-04-09| 360.63
#2009-04-10| .
#2009-04-13| 361.03
#2009-04-14| 355.22
#2009-04-15| 359.49
#2009-04-16| 370.02
#2009-04-17| 371.14
#2009-04-20| 353.54
#2009-04-21| 362.09
#2009-04-22| 365.94
#2009-04-23| 370.40
#2009-04-24| 377.25
#2009-04-27| 372.15
#2009-04-28| 368.89
#2009-04-29| 379.78
#2009-04-30| 382.20
#2009-05-01| 387.26
#2009-05-04| 398.78
#2009-05-05| 398.61
#2009-05-06| 405.02
#2009-05-07| 398.31
#2009-05-08| 410.18
#2009-05-11| 400.06
#2009-05-12| 395.82
#2009-05-13| 380.25
#2009-05-14| 383.80
#2009-05-15| 382.41
#2009-05-18| 394.06
#2009-05-19| 395.40
#2009-05-20| 395.55
#2009-05-21| 383.28
#2009-05-22| 383.05
#2009-05-25| .
#2009-05-26| 394.64
#2009-05-27| 385.94
#2009-05-28| 388.77
#2009-05-29| 395.05
#2009-06-01| 412.93
#2009-06-02| 414.52
#2009-06-03| 406.54
#2009-06-04| 413.59
#2009-06-05| 416.51
#2009-06-08| 415.44
#2009-06-09| 415.76
#2009-06-10| 413.56
#2009-06-11| 414.16
#2009-06-12| 414.41
#2009-06-15| 402.12
#2009-06-16| 396.33
#2009-06-17| 393.59
#2009-06-18| 393.72
#2009-06-19| 394.03
#2009-06-22| 380.37
#2009-06-23| 379.08
#2009-06-24| 381.24
#2009-06-25| 390.74
#2009-06-26| 391.04
#2009-06-29| 393.83
#2009-06-30| 389.61
#2009-07-01| 392.61
#2009-07-02| 380.08
#2009-07-03| .
#2009-07-06| 379.84
#2009-07-07| 368.01
#2009-07-08| 366.98
#2009-07-09| 368.27
#2009-07-10| 369.58
#2009-07-13| 378.98
#2009-07-14| 383.38
#2009-07-15| 395.99
#2009-07-16| 402.87
#2009-07-17| 398.24
#2009-07-20| 405.89
#2009-07-21| 405.58
#2009-07-22| 406.50
#2009-07-23| 415.59
#2009-07-24| 416.10
#2009-07-27| 417.88
#2009-07-28| 417.27
#2009-07-29| 415.31
#2009-07-30| 424.05
#2009-07-31| 425.96
#2009-08-03| 434.47
#2009-08-04| 436.97
#2009-08-05| 433.67
#2009-08-06| 434.55
#2009-08-07| 444.68
#2009-08-10| 440.67
#2009-08-11| 435.49
#2009-08-12| 442.73
#2009-08-13| 444.61
#2009-08-14| 438.16
#2009-08-17| 426.10
#2009-08-18| 432.03
#2009-08-19| 432.53
#2009-08-20| 437.15
#2009-08-21| 447.00
#2009-08-24| 447.57
#2009-08-25| 450.00
#2009-08-26| 446.61
#2009-08-27| 449.80
#2009-08-28| 448.27
#2009-08-31| 442.60
#2009-09-01| 434.68
#2009-09-02| 432.54
#2009-09-03| 439.20
#2009-09-04| 447.50
#2009-09-07| .
#2009-09-08| 452.95
#2009-09-09| 459.19
#2009-09-10| 463.27
#2009-09-11| 464.88
#2009-09-14| 469.96
#2009-09-15| 475.35
#2009-09-16| 482.19
#2009-09-17| 481.94
#2009-09-18| 481.36
#2009-09-21| 478.85
#2009-09-22| 483.02
#2009-09-23| 478.64
#2009-09-24| 471.29
#2009-09-25| 467.09
#2009-09-28| 475.22
#2009-09-29| 474.67
#2009-09-30| 471.35
#2009-10-01| 459.30
#2009-10-02| 453.21
#2009-10-05| 461.39
#2009-10-06| 466.98
#2009-10-07| 466.34
#2009-10-08| 472.50
#2009-10-09| 475.70
#2009-10-12| 475.85
#2009-10-13| 474.88
#2009-10-14| 487.01
#2009-10-15| 487.71
#2009-10-16| 483.81
#2009-10-19| 488.54
#2009-10-20| 484.69
#2009-10-21| 480.91
#2009-10-22| 484.07
#2009-10-23| 476.40
#2009-10-26| 471.41
#2009-10-27| 466.21
#2009-10-28| 455.08
#2009-10-29| 464.88
#2009-10-30| 452.25
#2009-11-02| 456.46
#2009-11-03| 463.87
#2009-11-04| 464.04
#2009-11-05| 476.02
#2009-11-06| 480.36
#2009-11-09| 491.96
#2009-11-10| 491.06
#2009-11-11| 493.28
#2009-11-12| 489.02
#2009-11-13| 492.81
#2009-11-16| 501.88
#2009-11-17| 502.15
#2009-11-18| 500.66
#2009-11-19| 493.04
#2009-11-20| 491.43
#2009-11-23| 498.65
#2009-11-24| 496.85
#2009-11-25| 500.03
#2009-11-26| .
#2009-11-27| 491.91
#2009-11-30| 492.50
#2009-12-01| 500.00
#2009-12-02| 500.01
#2009-12-03| 496.37
#2009-12-04| 503.54
#2009-12-07| 503.89
#2009-12-08| 497.66
#2009-12-09| 497.84
#2009-12-10| 500.08
#2009-12-11| 503.52
#2009-12-14| 508.73
#2009-12-15| 507.04
#2009-12-16| 505.70
#2009-12-17| 500.48
#2009-12-18| 500.02
#2009-12-21| 504.07
#2009-12-22| 505.40
#2009-12-23| 506.44
#2009-12-24| 508.84
#2009-12-25| .
#2009-12-28| 508.48
#2009-12-29| 509.21
#2009-12-30| 508.20
#2009-12-31| 502.04
#2010-01-01| .
#2010-01-04| 510.59
#2010-01-05| 511.77
#2010-01-06| 512.65
#2010-01-07| 517.46
#2010-01-08| 524.24
#2010-01-11| 528.81
#2010-01-12| 524.28
#2010-01-13| 527.13
#2010-01-14| 527.04
#2010-01-15| 520.71
#2010-01-18| .
#2010-01-19| 525.50
#2010-01-20| 519.26
#2010-01-21| 508.65
#2010-01-22| 499.81
#2010-01-25| 501.62
#2010-01-26| 500.88
#2010-01-27| 501.37
#2010-01-28| 494.89
#2010-01-29| 489.60
#2010-02-01| 496.57
#2010-02-02| 505.77
#2010-02-03| 503.81
#2010-02-04| 488.49
#2010-02-05| 486.45
#2010-02-08| 481.93
#2010-02-09| 489.32
#2010-02-10| 488.19
#2010-02-11| 495.47
#2010-02-12| 492.77
#2010-02-15| .
#2010-02-16| 502.74
#2010-02-17| 506.07
#2010-02-18| 510.88
#2010-02-19| 513.43
#2010-02-22| 513.74
#2010-02-23| 507.39
#2010-02-24| 512.14
#2010-02-25| 511.32
#2010-02-26| 513.10
#2010-03-01| 519.72
#2010-03-02| 521.60
#2010-03-03| 523.12
#2010-03-04| 524.64
#2010-03-05| 533.17
#2010-03-08| 530.96
#2010-03-09| 534.69
#2010-03-10| 536.96
#2010-03-11| 537.75
#2010-03-12| 540.99
#2010-03-15| 541.63
#2010-03-16| 547.34
#2010-03-17| 549.76
#2010-03-18| 552.25
#2010-03-19| 550.10
#2010-03-22| 552.13
#2010-03-23| 557.69
#2010-03-24| 553.61
#2010-03-25| 552.46
#2010-03-26| 553.86
#2010-03-29| 558.80
#2010-03-30| 559.99
#2010-03-31| 556.77
#2010-04-01| 560.25
#2010-04-02| .
#2010-04-05| 565.07
#2010-04-06| 564.90
#2010-04-07| 561.90
#2010-04-08| 563.44
#2010-04-09| 566.65
#2010-04-12| 567.82
#2010-04-13| 569.06
#2010-04-14| 576.22
#2010-04-15| 580.82
#2010-04-16| 571.96
#2010-04-19| 571.25
#2010-04-20| 576.88
#2010-04-21| 581.07
#2010-04-22| 585.09
#2010-04-23| 589.07
#2010-04-26| 590.54
#2010-04-27| 575.82
#2010-04-28| 579.44
#2010-04-29| 590.32
#2010-04-30| 577.80
#2010-05-03| 588.54
#2010-05-04| 569.87
#2010-05-05| 561.94
#2010-05-06| 544.47
#2010-05-07| 532.87
#2010-05-10| 561.74
#2010-05-11| 561.18
#2010-05-12| 573.35
#2010-05-13| 566.15
#2010-05-14| 553.04
#2010-05-17| 552.21
#2010-05-18| 544.44
#2010-05-19| 538.00
#2010-05-20| 514.05
#2010-05-21| 522.36
#2010-05-24| 515.36
#2010-05-25| 513.69
#2010-05-26| 515.49
#2010-05-27| 532.98
#2010-05-28| 525.63
#2010-05-31| .
#2010-06-01| 515.04
#2010-06-02| 527.30
#2010-06-03| 530.83
#2010-06-04| 507.52
#2010-06-07| 495.19
#2010-06-08| 499.36
#2010-06-09| 499.54
#2010-06-10| 516.71
#2010-06-11| 519.76
#2010-06-14| 519.81
#2010-06-15| 534.36
#2010-06-16| 533.83
#2010-06-17| 534.64
#2010-06-18| 536.25
#2010-06-21| 537.48
#2010-06-22| 525.05
#2010-06-23| 522.55
#2010-06-24| 513.12
#2010-06-25| 516.82
#2010-06-28| 514.51
#2010-06-29| 494.94
#2010-06-30| 491.77
#2010-07-01| 488.49
#2010-07-02| 484.30
#2010-07-05| .
#2010-07-06| 484.97
#2010-07-07| 500.72
#2010-07-08| 506.82
#2010-07-09| 510.60
#2010-07-12| 508.47
#2010-07-13| 518.53
#2010-07-14| 519.26
#2010-07-15| 519.31
#2010-07-16| 502.49
#2010-07-19| 505.27
#2010-07-20| 512.87
#2010-07-21| 511.32
#2010-07-22| 525.99
#2010-07-23| 536.16
#2010-07-26| 544.53
#2010-07-27| 540.21
#2010-07-28| 538.50
#2010-07-29| 536.95
#2010-07-30| 538.11
#2010-08-02| 547.91
#2010-08-03| 545.74
#2010-08-04| 550.14
#2010-08-05| 550.69
#2010-08-06| 547.83
#2010-08-09| 551.19
#2010-08-10| 545.98
#2010-08-11| 526.22
#2010-08-12| 521.90
#2010-08-13| 520.61
#2010-08-16| 520.54
#2010-08-17| 530.32
#2010-08-18| 531.26
#2010-08-19| 520.42
#2010-08-20| 517.94
#2010-08-23| 511.97
#2010-08-24| 502.32
#2010-08-25| 502.25
#2010-08-26| 501.06
#2010-08-27| 511.29
#2010-08-30| 503.37
#2010-08-31| 501.44
#2010-09-01| 520.45
#2010-09-02| 527.97
#2010-09-03| 535.73
#2010-09-06| .
#2010-09-07| 530.49
#2010-09-08| 535.52
#2010-09-09| 536.23
#2010-09-10| 539.93
#2010-09-13| 546.22
#2010-09-14| 545.10
#2010-09-15| 545.92
#2010-09-16| 544.99
#2010-09-17| 549.56
#2010-09-20| 557.66
#2010-09-21| 557.61
#2010-09-22| 555.00
#2010-09-23| 547.42
#2010-09-24| 562.19
#2010-09-27| 557.73
#2010-09-28| 560.84
#2010-09-29| 561.16
#2010-09-30| 559.65
#2010-10-01| 560.91
#2010-10-04| 554.56
#2010-10-05| 568.73
#2010-10-06| 571.56
#2010-10-07| 571.03
#2010-10-08| 575.26
#2010-10-11| 574.50
#2010-10-12| 574.05
#2010-10-13| 582.47
#2010-10-14| 580.31
#2010-10-15| 576.71
#2010-10-18| 578.11
#2010-10-19| 569.17
#2010-10-20| 576.93
#2010-10-21| 580.76
#2010-10-22| 581.22
#2010-10-25| 583.35
#2010-10-26| 581.36
#2010-10-27| 577.16
#2010-10-28| 576.03
#2010-10-29| 577.51
#2010-11-01| 577.94
#2010-11-02| 582.29
#2010-11-03| 583.18
#2010-11-04| 595.46
#2010-11-05| 597.82
#2010-11-08| 595.56
#2010-11-09| 590.78
#2010-11-10| 590.91
#2010-11-11| 587.72
#2010-11-12| 580.62
#2010-11-15| 583.14
#2010-11-16| 573.85
#2010-11-17| 574.14
#2010-11-18| 584.08
#2010-11-19| 586.53
#2010-11-22| 585.37
#2010-11-23| 577.81
#2010-11-24| 590.05
#2010-11-25| .
#2010-11-26| 586.08
#2010-11-29| 584.81
#2010-11-30| 583.01
#2010-12-01| 598.11
#2010-12-02| 607.33
#2010-12-03| 609.58
#2010-12-06| 608.67
#2010-12-07| 611.51
#2010-12-08| 609.55
#2010-12-09| 611.13
#2010-12-10| 617.02
#2010-12-13| 617.53
#2010-12-14| 620.23
#2010-12-15| 617.39
#2010-12-16| 623.63
#2010-12-17| 623.13
#2010-12-20| 622.10
#2010-12-21| 626.81
#2010-12-22| 628.54
#2010-12-23| 627.16
#2010-12-24| .
#2010-12-27| 628.25
#2010-12-28| 628.77
#2010-12-29| 628.91
#2010-12-30| 628.06
#2010-12-31| 628.25
#2011-01-03| 633.64
#2011-01-04| 631.98
#2011-01-05| 635.22
#2011-01-06| 634.76
#2011-01-07| 635.78
#2011-01-10| 636.92
#2011-01-11| 639.73
#2011-01-12| 645.30
#2011-01-13| 645.62
#2011-01-14| 648.41
#2011-01-17| .
#2011-01-18| 652.94
#2011-01-19| 646.15
#2011-01-20| 642.94
#2011-01-21| 648.74
#2011-01-24| 655.70
#2011-01-25| 655.32
#2011-01-26| 659.00
#2011-01-27| 661.87
#2011-01-28| 649.86
#2011-01-31| 655.67
#2011-02-01| 666.64
#2011-02-02| 665.02
#2011-02-03| 665.54
#2011-02-04| 667.88
#2011-02-07| 673.82
#2011-02-08| 678.00
#2011-02-09| 677.65
#2011-02-10| 680.63
#2011-02-11| 685.43
#2011-02-14| 685.66
#2011-02-15| 683.18
#2011-02-16| 686.80
#2011-02-17| 688.80
#2011-02-18| 690.43
#2011-02-21| .
#2011-02-22| 671.51
#2011-02-23| 659.35
#2011-02-24| 662.81
#2011-02-25| 669.83
#2011-02-28| 673.00
#2011-03-01| 659.55
#2011-03-02| 663.02
#2011-03-03| 678.44
#2011-03-04| 672.02
#2011-03-07| 665.71
#2011-03-08| 674.95
#2011-03-09| 673.32
#2011-03-10| 659.20
#2011-03-11| 665.32
#2011-03-14| 659.79
#2011-03-15| 652.41
#2011-03-16| 640.47
#2011-03-17| 649.43
#2011-03-18| 654.33
#2011-03-21| 667.77
#2011-03-22| 662.95
#2011-03-23| 664.89
#2011-03-24| 671.27
#2011-03-25| 674.03
#2011-03-28| 673.09
#2011-03-29| 678.30
#2011-03-30| 681.51
#2011-03-31| 684.70
#2011-04-01| 690.59
#2011-04-04| 691.50
#2011-04-05| 689.42
#2011-04-06| 690.74
#2011-04-07| 687.72
#2011-04-08| 682.07
#2011-04-11| 681.06
#2011-04-12| 675.57
#2011-04-13| 675.80
#2011-04-14| 675.42
#2011-04-15| 678.25
#2011-04-18| 668.61
#2011-04-19| 674.56
#2011-04-20| 685.11
#2011-04-21| 687.66
#2011-04-22| .
#2011-04-25| 685.52
#2011-04-26| 697.59
#2011-04-27| 701.57
#2011-04-28| 703.70
#2011-04-29| 705.75
#2011-05-02| 705.80
#2011-05-03| 701.58
#2011-05-04| 692.17
#2011-05-05| 688.51
#2011-05-06| 692.97
#2011-05-09| 696.39
#2011-05-10| 702.12
#2011-05-11| 694.69
#2011-05-12| 696.29
#2011-05-13| 688.73
#2011-05-16| 685.24
#2011-05-17| 676.84
#2011-05-18| 685.57
#2011-05-19| 689.44
#2011-05-20| 682.95
#2011-05-23| 672.83
#2011-05-24| 668.27
#2011-05-25| 673.95
#2011-05-26| 676.97
#2011-05-27| 680.60
#2011-05-30| .
#2011-05-31| 687.96
#2011-06-01| 666.76
#2011-06-02| 668.64
#2011-06-03| 659.78
#2011-06-06| 654.77
#2011-06-07| 655.47
#2011-06-08| 650.22
#2011-06-09| 655.57
#2011-06-10| 645.43
#2011-06-13| 645.16
#2011-06-14| 657.06
#2011-06-15| 646.90
#2011-06-16| 647.83
#2011-06-17| 650.18
#2011-06-20| 655.19
#2011-06-21| 666.27
#2011-06-22| 662.40
#2011-06-23| 660.18
#2011-06-24| 652.28
#2011-06-27| 657.47
#2011-06-28| 667.63
#2011-06-29| 671.56
#2011-06-30| 682.60
#2011-07-01| 694.70
#2011-07-04| .
#2011-07-05| 691.19
#2011-07-06| 694.66
#2011-07-07| 701.53
#2011-07-08| 693.46
#2011-07-11| 680.22
#2011-07-12| 673.39
#2011-07-13| 676.13
#2011-07-14| 669.10
#2011-07-15| 669.48
#2011-07-18| 661.05
#2011-07-19| 671.09
#2011-07-20| 672.49
#2011-07-21| 682.63
#2011-07-22| 677.23
#2011-07-25| 676.38
#2011-07-26| 664.19
#2011-07-27| 646.62
#2011-07-28| 640.83
#2011-07-29| 637.60
#2011-08-01| 633.73
#2011-08-02| 611.70
#2011-08-03| 616.19
#2011-08-04| 583.42
#2011-08-05| 582.49
#2011-08-08| 541.59
#2011-08-09| 567.61
#2011-08-10| 541.69
#2011-08-11| 566.67
#2011-08-12| 576.29
#2011-08-15| 586.20
#2011-08-16| 577.60
#2011-08-17| 575.65
#2011-08-18| 543.40
#2011-08-19| 535.29
#2011-08-22| 537.41
#2011-08-23| 556.37
#2011-08-24| 566.94
#2011-08-25| 556.78
#2011-08-26| 567.90
#2011-08-29| 586.85
#2011-08-30| 591.58
#2011-08-31| 595.28
#2011-09-01| 585.77
#2011-09-02| 567.42
#2011-09-05| .
#2011-09-06| 560.61
#2011-09-07| 578.41
#2011-09-08| 569.75
#2011-09-09| 554.00
#2011-09-12| 554.61
#2011-09-13| 565.36
#2011-09-14| 575.81
#2011-09-15| 586.72
#2011-09-16| 588.00
#2011-09-19| 581.86
#2011-09-20| 577.26
#2011-09-21| 554.47
#2011-09-22| 533.64
#2011-09-23| 538.83
#2011-09-26| 551.53
#2011-09-27| 561.94
#2011-09-28| 548.23
#2011-09-29| 555.52
#2011-09-30| 538.72
#2011-10-03| 521.82
#2011-10-04| 535.75
#2011-10-05| 547.74
#2011-10-06| 559.85
#2011-10-07| 557.12
#2011-10-10| 576.60
#2011-10-11| 578.79
#2011-10-12| 586.60
#2011-10-13| 581.38
#2011-10-14| 592.03
#2011-10-17| 576.53
#2011-10-18| 592.52
#2011-10-19| 585.16
#2011-10-20| 588.87
#2011-10-21| 600.95
#2011-10-24| 612.33
#2011-10-25| 599.86
#2011-10-26| 604.45
#2011-10-27| 631.47
#2011-10-28| 631.25
#2011-10-31| 615.42
#2011-11-01| 596.68
#2011-11-02| 607.09
#2011-11-03| 622.67
#2011-11-04| 619.37
#2011-11-07| 620.23
#2011-11-08| 626.84
#2011-11-09| 603.60
#2011-11-10| 609.62
#2011-11-11| 623.68
#2011-11-14| 619.34
#2011-11-15| 623.06
#2011-11-16| 613.74
#2011-11-17| 602.91
#2011-11-18| 604.69
#2011-11-21| 590.79
#2011-11-22| 586.36
#2011-11-23| 572.73
#2011-11-24| .
#2011-11-25| 571.84
#2011-11-28| 590.41
#2011-11-29| 590.45
#2011-11-30| 620.35
#2011-12-01| 618.90
#2011-12-02| 618.86
#2011-12-05| 625.57
#2011-12-06| 625.63
#2011-12-07| 624.70
#2011-12-08| 610.46
#2011-12-09| 623.60
#2011-12-12| 612.49
#2011-12-13| 605.42
#2011-12-14| 597.88
#2011-12-15| 601.43
#2011-12-16| 605.10
#2011-12-19| 598.65
#2011-12-20| 618.72
#2011-12-21| 619.88
#2011-12-22| 625.74
#2011-12-23| 631.36
#2011-12-26| .
#2011-12-27| 630.72
#2011-12-28| 621.72
#2011-12-29| 629.46
#2011-12-30| 626.94
#2012-01-02| .
#2012-01-03| 638.17
#2012-01-04| 640.67
#2012-01-05| 641.07
#2012-01-06| 640.69
#2012-01-09| 645.60
#2012-01-10| 654.01
#2012-01-11| 656.06
#2012-01-12| 661.15
#2012-01-13| 656.54
#2012-01-16| .
#2012-01-17| 659.45
#2012-01-18| 666.93
#2012-01-19| 673.69
#2012-01-20| 670.71
#2012-01-23| 669.76
#2012-01-24| 669.70
#2012-01-25| 676.63
#2012-01-26| 675.69
#2012-01-27| 674.80
#2012-01-30| 672.57
#2012-01-31| 670.41
#2012-02-01| 679.11
#2012-02-02| 677.71
#2012-02-03| 690.12
#2012-02-06| 688.24
#2012-02-07| 688.45
#2012-02-08| 690.28
#2012-02-09| 690.99
#2012-02-10| 684.58
#2012-02-13| 691.83
#2012-02-14| 690.28
#2012-02-15| 681.94
#2012-02-16| 687.72
#2012-02-17| 690.34
#2012-02-20| .
#2012-02-21| 691.92
#2012-02-22| 691.27
#2012-02-23| 693.01
#2012-02-24| 693.36
#2012-02-27| 692.83
#2012-02-28| 692.20
#2012-02-29| 688.84
#2012-03-01| 691.47
#2012-03-02| 687.08
#2012-03-05| 682.75
#2012-03-06| 667.97
#2012-03-07| 674.43
#2012-03-08| 684.30
#2012-03-09| 686.45
#2012-03-12| 686.03
#2012-03-13| 699.92
#2012-03-14| 698.21
#2012-03-15| 706.67
#2012-03-16| 705.87
#2012-03-19| 706.39
#2012-03-20| 698.51
#2012-03-21| 698.81
#2012-03-22| 690.81
#2012-03-23| 691.99
#2012-03-26| 702.84
#2012-03-27| 701.37
#2012-03-28| 694.51
#2012-03-29| 694.74
#2012-03-30| 697.14
#2012-04-02| 701.86
#2012-04-03| 698.39
#2012-04-04| 692.10
#2012-04-05| 689.75
#2012-04-06| .
#2012-04-09| 678.76
#2012-04-10| 664.08
#2012-04-11| 671.86
#2012-04-12| 685.52
#2012-04-13| 677.48
#2012-04-16| 678.95
#2012-04-17| 690.01
#2012-04-18| 687.68
#2012-04-19| 681.30
#2012-04-20| 686.45
#2012-04-23| 678.85
#2012-04-24| 685.97
#2012-04-25| 690.30
#2012-04-26| 694.23
#2012-04-27| 698.19
#2012-04-30| 692.25
#2012-05-01| 694.38
#2012-05-02| 694.38
#2012-05-03| 687.65
#2012-05-04| 677.04
#2012-05-07| 675.53
#2012-05-08| 673.47
#2012-05-09| 665.46
#2012-05-10| 666.58
#2012-05-11| 665.54
#2012-05-14| 657.61
#2012-05-15| 654.72
#2012-05-16| 653.62
#2012-05-17| 639.45
#2012-05-18| 635.55
#2012-05-21| 648.14
#2012-05-22| 650.79
#2012-05-23| 654.53
#2012-05-24| 654.28
#2012-05-25| 650.52
#2012-05-28| .
#2012-05-29| 659.43
#2012-05-30| 648.17
#2012-05-31| 645.60
#2012-06-01| 626.71
#2012-06-04| 621.20
#2012-06-05| 623.05
#2012-06-06| 640.31
#2012-06-07| 643.57
#2012-06-08| 648.07
#2012-06-11| 640.08
#2012-06-12| 649.71
#2012-06-13| 643.43
#2012-06-14| 648.39
#2012-06-15| 654.58
#2012-06-18| 657.07
#2012-06-19| 665.70
#2012-06-20| 663.39
#2012-06-21| 648.86
#2012-06-22| 651.08
#2012-06-25| 639.10
#2012-06-26| 640.45
#2012-06-27| 646.76
#2012-06-28| 645.54
#2012-06-29| 667.14
#2012-07-02| 662.88
#2012-07-03| 669.98
#2012-07-04| .
#2012-07-05| 669.40
#2012-07-06| 659.53
#2012-07-09| 658.56
#2012-07-10| 649.09
#2012-07-11| 645.10
#2012-07-12| 642.10
#2012-07-13| 654.04
#2012-07-16| 649.65
#2012-07-17| 652.91
#2012-07-18| 663.59
#2012-07-19| 667.17
#2012-07-20| 659.23
#2012-07-23| 655.35
#2012-07-24| 647.64
#2012-07-25| 649.51
#2012-07-26| 660.59
#2012-07-27| 674.98
#2012-07-30| 672.45
#2012-07-31| 669.75
#2012-08-01| 664.62
#2012-08-02| 659.93
#2012-08-03| 674.90
#2012-08-06| 675.47
#2012-08-07| 682.23
#2012-08-08| 681.53
#2012-08-09| 682.26
#2012-08-10| 685.07
#2012-08-13| 683.81
#2012-08-14| 682.97
#2012-08-15| 684.66
#2012-08-16| 690.48
#2012-08-17| 694.27
#2012-08-20| 692.62
#2012-08-21| 691.02
#2012-08-22| 688.05
#2012-08-23| 682.62
#2012-08-24| 685.65
#2012-08-27| 684.02
#2012-08-28| 682.26
#2012-08-29| 682.92
#2012-08-30| 676.59
#2012-08-31| 680.12
#2012-09-03| .
#2012-09-04| 675.53
#2012-09-05| 673.36
#2012-09-06| 689.30
#2012-09-07| 695.21
#2012-09-10| 690.77
#2012-09-11| 693.71
#2012-09-12| 696.30
#2012-09-13| 702.96
#2012-09-14| 708.85
#2012-09-17| 704.71
#2012-09-18| 704.38
#2012-09-19| 706.33
#2012-09-20| 699.83
#2012-09-21| 698.36
#2012-09-24| 697.41
#2012-09-25| 689.03
#2012-09-26| 685.36
#2012-09-27| 692.00
#2012-09-28| 691.25
#2012-10-01| 693.18
#2012-10-02| 693.24
#2012-10-03| 695.74
#2012-10-04| 700.34
#2012-10-05| 702.76
#2012-10-08| 700.95
#2012-10-09| 692.84
#2012-10-10| 687.10
#2012-10-11| 689.48
#2012-10-12| 689.63
#2012-10-15| 693.94
#2012-10-16| 701.63
#2012-10-17| 705.74
#2012-10-18| 706.07
#2012-10-19| 694.27
#2012-10-22| 692.85
#2012-10-23| 685.60
#2012-10-24| 682.51
#2012-10-25| 685.50
#2012-10-26| 685.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 688.85
#2012-11-01| 701.34
#2012-11-02| 695.00
#2012-11-05| 698.07
#2012-11-06| 705.56
#2012-11-07| 689.68
#2012-11-08| 681.81
#2012-11-09| 683.49
#2012-11-12| 685.75
#2012-11-13| 683.12
#2012-11-14| 668.13
#2012-11-15| 667.34
#2012-11-16| 669.92
#2012-11-19| 682.73
#2012-11-20| 682.57
#2012-11-21| 684.32
#2012-11-22| .
#2012-11-23| 693.29
#2012-11-26| 693.56
#2012-11-27| 691.96
#2012-11-28| 698.22
#2012-11-29| 702.02
#2012-11-30| 701.55
#2012-12-03| 694.80
#2012-12-04| 696.66
#2012-12-05| 703.39
#2012-12-06| 704.78
#2012-12-07| 707.60
#2012-12-10| 710.94
#2012-12-11| 713.33
#2012-12-12| 714.13
#2012-12-13| 710.87
#2012-12-14| 709.80
#2012-12-17| 716.16
#2012-12-18| 724.46
#2012-12-19| 720.64
#2012-12-20| 724.22
#2012-12-21| 719.02
#2012-12-24| 717.42
#2012-12-25| 717.42
#2012-12-26| 714.58
#2012-12-27| 714.05
#2012-12-28| 706.38
#2012-12-31| 718.67
#2013-01-01| 718.67
#2013-01-02| 736.60
#2013-01-03| 736.65
#2013-01-04| 741.40
#2013-01-07| 738.58
#2013-01-08| 733.81
#2013-01-09| 740.23
#2013-01-10| 743.45
#2013-01-11| 742.31
#2013-01-14| 744.34
#2013-01-15| 746.29
#2013-01-16| 743.48
#2013-01-17| 750.32
#2013-01-18| 756.41
#2013-01-21| 756.49
#2013-01-22| 759.30
#2013-01-23| 759.52
#2013-01-24| 763.48
#2013-01-25| 766.99
#2013-01-28| 766.82
#2013-01-29| 769.06
#2013-01-30| 763.22
#2013-01-31| 760.69
#2013-02-01| 769.29
#2013-02-04| 761.68
#2013-02-05| 769.02
#2013-02-06| 769.33
#2013-02-07| 769.43
#2013-02-08| 773.56
#2013-02-11| 773.24
#2013-02-12| 776.05
#2013-02-13| 780.28
#2013-02-14| 781.36
#2013-02-15| 782.34
#2013-02-18| 782.20
#2013-02-19| 788.68
#2013-02-20| 778.59
#2013-02-21| 771.90
#2013-02-22| 778.22
#2013-02-25| 763.22
#2013-02-26| 768.01
#2013-02-27| 782.08
#2013-02-28| 782.07
#2013-03-01| 780.60
#2013-03-04| 780.87
#2013-03-05| 790.85
#2013-03-06| 791.41
#2013-03-07| 792.45
#2013-03-08| 799.31
#2013-03-11| 801.29
#2013-03-12| 797.78
#2013-03-13| 801.41
#2013-03-14| 806.03
#2013-03-15| 805.11
#2013-03-18| 800.53
#2013-03-19| 799.17
#2013-03-20| 801.61
#2013-03-21| 793.03
#2013-03-22| 797.69
#2013-03-25| 791.50
#2013-03-26| 796.31
#2013-03-27| 796.36
#2013-03-28| 802.40
#2013-03-29| 802.40
#2013-04-01| 793.52
#2013-04-02| 792.54
#2013-04-03| 785.46
#2013-04-04| 787.94
#2013-04-05| 785.41
#2013-04-08| 790.17
#2013-04-09| 792.04
#2013-04-10| 803.28
#2013-04-11| 806.09
#2013-04-12| 802.34
#2013-04-15| 778.13
#2013-04-16| 789.53
#2013-04-17| 776.80
#2013-04-18| 772.17
#2013-04-19| 775.31
#2013-04-22| 776.06
#2013-04-23| 782.96
#2013-04-24| 789.97
#2013-04-25| 793.99
#2013-04-26| 791.64
#2013-04-29| 796.27
#2013-04-30| 799.00
#2013-05-01| 787.68
#2013-05-02| 796.07
#2013-05-03| 807.76
#2013-05-06| 812.13
#2013-05-07| 819.43
#2013-05-08| 824.58
#2013-05-09| 824.45
#2013-05-10| 826.95
#2013-05-13| 824.40
#2013-05-14| 834.14
#2013-05-15| 838.01
#2013-05-16| 834.28
#2013-05-17| 845.61
#2013-05-20| 847.18
#2013-05-21| 848.20
#2013-05-22| 840.49
#2013-05-23| 837.72
#2013-05-24| 835.60
#2013-05-27| 835.45
#2013-05-28| 840.72
#2013-05-29| 836.04
#2013-05-30| 840.54
#2013-05-31| 832.42
#2013-06-03| 836.17
#2013-06-04| 831.00
#2013-06-05| 817.11
#2013-06-06| 822.71
#2013-06-07| 836.39
#2013-06-10| 834.36
#2013-06-11| 826.97
#2013-06-12| 820.52
#2013-06-13| 832.24
#2013-06-14| 828.73
#2013-06-17| 834.20
#2013-06-18| 844.11
#2013-06-19| 833.23
#2013-06-20| 813.60
#2013-06-21| 813.71
#2013-06-24| 801.26
#2013-06-25| 809.84
#2013-06-26| 818.06
#2013-06-27| 825.36
#2013-06-28| 818.94
#2013-07-01| 826.76
#2013-07-02| 820.18
#2013-07-03| 821.49
#2013-07-04| 821.61
#2013-07-05| 833.39
#2013-07-08| 836.18
#2013-07-09| 846.69
#2013-07-10| 847.29
#2013-07-11| 859.73
#2013-07-12| 857.16
#2013-07-15| 858.88
#2013-07-16| 853.55
#2013-07-17| 856.68
#2013-07-18| 863.44
#2013-07-19| 871.27
#2013-07-22| 872.24
#2013-07-23| 870.69
#2013-07-24| 866.90
#2013-07-25| 867.84
#2013-07-26| 865.72
#2013-07-29| 863.00
#2013-07-30| 865.79
#2013-07-31| 867.95
#2013-08-01| 883.37
#2013-08-02| 885.56
#2013-08-05| 883.10
#2013-08-06| 876.55
#2013-08-07| 873.92
#2013-08-08| 877.89
#2013-08-09| 876.35
#2013-08-12| 877.44
#2013-08-13| 881.18
#2013-08-14| 874.61
#2013-08-15| 863.68
#2013-08-16| 864.74
#2013-08-19| 861.60
#2013-08-20| 862.91
#2013-08-21| 857.62
#2013-08-22| 868.64
#2013-08-23| 869.64
#2013-08-26| 867.14
#2013-08-27| 849.57
#2013-08-28| 851.14
#2013-08-29| 853.85
#2013-08-30| 848.69
#2013-09-02| 848.71
#2013-09-03| 853.20
#2013-09-04| 861.48
#2013-09-05| 864.88
#2013-09-06| 865.09
#2013-09-09| 875.71
#2013-09-10| 887.84
#2013-09-11| 892.13
#2013-09-12| 888.28
#2013-09-13| 890.24
#2013-09-16| 900.62
#2013-09-17| 904.75
#2013-09-18| 914.62
#2013-09-19| 916.30
#2013-09-20| 905.29
#2013-09-23| 902.58
#2013-09-24| 905.11
#2013-09-25| 902.31
#2013-09-26| 905.74
#2013-09-27| 900.49
#2013-09-30| 895.69
#2013-10-01| 902.58
#2013-10-02| 900.07
#2013-10-03| 890.29
#2013-10-04| 894.65
#2013-10-07| 889.29
#2013-10-08| 878.76
#2013-10-09| 876.76
#2013-10-10| 899.08
#2013-10-11| 904.38
#2013-10-14| 907.05
#2013-10-15| 898.80
#2013-10-16| 906.02
#2013-10-17| 913.36
#2013-10-18| 923.18
#2013-10-21| 926.31
#2013-10-22| 930.83
#2013-10-23| 930.80
#2013-10-24| 935.09
#2013-10-25| 939.03
#2013-10-28| 937.46
#2013-10-29| 940.55
#2013-10-30| 934.78
#2013-10-31| 934.98
#2013-11-01| 940.80
#2013-11-04| 944.47
#2013-11-05| 942.40
#2013-11-06| 945.62
#2013-11-07| 934.29
#2013-11-08| 946.43
#2013-11-11| 946.63
#2013-11-12| 946.91
#2013-11-13| 953.61
#2013-11-14| 956.90
#2013-11-15| 961.88
#2013-11-18| 962.72
#2013-11-19| 957.17
#2013-11-20| 952.72
#2013-11-21| 960.43
#2013-11-22| 966.55
#2013-11-25| 963.77
#2013-11-26| 966.19
#2013-11-27| 969.90
#2013-11-28| 969.88
#2013-11-29| 967.18
#2013-12-02| 964.25
#2013-12-03| 958.17
#2013-12-04| 954.65
#2013-12-05| 954.71
#2013-12-06| 968.54
#2013-12-09| 969.95
#2013-12-10| 968.26
#2013-12-11| 953.66
#2013-12-12| 954.11
#2013-12-13| 957.10
#2013-12-16| 966.55
#2013-12-17| 966.38
#2013-12-18| 980.97
#2013-12-19| 981.87
#2013-12-20| 989.11
#2013-12-23| 993.60
#2013-12-24| 998.22
#2013-12-25| 998.22
#2013-12-26|1004.02
#2013-12-27|1003.61
#2013-12-30|1003.43
#2013-12-31|1007.99
#2014-01-01|1007.99
#2014-01-02| 994.72
#2014-01-03| 996.75
#2014-01-06| 989.90
#2014-01-07| 995.50
#2014-01-08| 994.35
#2014-01-09| 997.56
#2014-01-10|1000.00
#2014-01-13| 988.59
#2014-01-14| 997.87
#2014-01-15|1005.81
#2014-01-16|1003.26
#2014-01-17| 998.43
#2014-01-20| 998.59
#2014-01-21| 998.58
#2014-01-22|1001.22
#2014-01-23| 989.89
#2014-01-24| 959.54
#2014-01-27| 959.21
#2014-01-28| 967.39
#2014-01-29| 958.98
#2014-01-30| 967.74
#2014-01-31| 962.55
#2014-02-03| 936.10
#2014-02-04| 943.14
#2014-02-05| 941.76
#2014-02-06| 954.59
#2014-02-07| 968.47
#2014-02-10| 963.91
#2014-02-11| 974.32
#2014-02-12| 978.79
#2014-02-13| 982.02
#2014-02-14| 987.29
#2014-02-17| 987.31
#2014-02-18| 987.16
#2014-02-19| 980.21
#2014-02-20| 987.57
#2014-02-21| 987.35
#2014-02-24| 994.93
#2014-02-25| 991.06
#2014-02-26| 992.04
#2014-02-27| 997.22
#2014-02-28|1000.50
#2014-03-03| 993.52
#2014-03-04|1008.54
#2014-03-05|1009.02
#2014-03-06|1013.89
#2014-03-07|1015.67
#2014-03-10|1010.45
#2014-03-11|1003.17
#2014-03-12|1002.28
#2014-03-13| 988.15
#2014-03-14| 984.29
#2014-03-17| 996.94
#2014-03-18|1003.18
#2014-03-19| 994.08
#2014-03-20| 995.94
#2014-03-21| 996.75
#2014-03-24| 990.63
#2014-03-25| 997.12
#2014-03-26| 987.26
#2014-03-27| 984.92
#2014-03-28| 991.83
#2014-03-31|1002.84
#2014-04-01|1009.81
#2014-04-02|1016.27
#2014-04-03|1016.30
#2014-04-04|1003.06
#2014-04-07| 988.98
#2014-04-08| 990.30
#2014-04-09|1002.52
#2014-04-10| 983.50
#2014-04-11| 973.03
#2014-04-14| 979.41
#2014-04-15| 985.86
#2014-04-16| 999.99
#2014-04-17|1007.18
#2014-04-18|1007.07
#2014-04-21|1010.16
#2014-04-22|1011.66
#2014-04-23|1013.13
#2014-04-24|1011.09
#2014-04-25|1001.05
#2014-04-28|1001.41
#2014-04-29|1004.50
#2014-04-30|1012.56
#2014-05-01|1010.81
#2014-05-02|1010.24
#2014-05-05|1011.70
#2014-05-06|1003.25
#2014-05-07|1010.58
#2014-05-08|1010.97
#2014-05-09|1011.79
#2014-05-12|1026.84
#2014-05-13|1027.59
#2014-05-14|1019.21
#2014-05-15|1009.21
#2014-05-16|1012.23
#2014-05-19|1016.44
#2014-05-20|1003.60
#2014-05-21|1011.64
#2014-05-22|1014.29
#2014-05-23|1021.15
#2014-05-26|1021.30
#2014-05-27|1026.26
#2014-05-28|1026.90
#2014-05-29|1031.43
#2014-05-30|1031.40
#2014-06-02|1034.95
#2014-06-03|1033.89
#2014-06-04|1033.88
#2014-06-05|1044.98
#2014-06-06|1054.80
#2014-06-09|1060.99
#2014-06-10|1058.53
#2014-06-11|1051.86
#2014-06-12|1040.89
#2014-06-13|1044.48
#2014-06-16|1043.57
#2014-06-17|1045.43
#2014-06-18|1050.53
#2014-06-19|1052.06
#2014-06-20|1056.43
#2014-06-23|1051.30
#2014-06-24|1041.04
#2014-06-25|1043.68
#2014-06-26|1041.69
#2014-06-27|1045.15
#2014-06-30|1043.45
#2014-07-01|1049.37
#2014-07-02|1047.74
#2014-07-03|1055.83
#2014-07-04|1056.26
#2014-07-07|1049.22
#2014-07-08|1041.48
#2014-07-09|1042.95
#2014-07-10|1036.13
#2014-07-11|1041.09
#2014-07-14|1046.78
#2014-07-15|1046.17
#2014-07-16|1050.53
#2014-07-17|1036.52
#2014-07-18|1046.76
#2014-07-21|1044.90
#2014-07-22|1050.19
#2014-07-23|1045.14
#2014-07-24|1042.84
#2014-07-25|1039.19
#2014-07-28|1033.99
#2014-07-29|1023.34
#2014-07-30|1025.12
#2014-07-31|1005.14
#2014-08-01|1004.55
#2014-08-04|1008.13
#2014-08-05|1003.38
#2014-08-06| 999.98
#2014-08-07| 999.58
#2014-08-08|1012.43
#2014-08-11|1016.81
#2014-08-12|1014.21
#2014-08-13|1022.68
#2014-08-14|1027.37
#2014-08-15|1025.43
#2014-08-18|1040.09
#2014-08-19|1042.92
#2014-08-20|1050.59
#2014-08-21|1051.55
#2014-08-22|1047.66
#2014-08-25|1051.09
#2014-08-26|1049.43
#2014-08-27|1048.49
#2014-08-28|1046.28
#2014-08-29|1047.56
#2014-09-01|1047.47
#2014-09-02|1050.10
#2014-09-03|1050.75
#2014-09-04|1051.07
#2014-09-05|1053.82
#2014-09-08|1053.35
#2014-09-09|1047.92
#2014-09-10|1049.13
#2014-09-11|1050.80
#2014-09-12|1046.22
#2014-09-15|1044.35
#2014-09-16|1049.32
#2014-09-17|1053.17
#2014-09-18|1057.87
#2014-09-19|1055.36
#2014-09-22|1043.04
#2014-09-23|1034.55
#2014-09-24|1040.03
#2014-09-25|1024.55
#2014-09-26|1033.69
#2014-09-29|1031.62
#2014-09-30|1029.31
#2014-10-01|1010.20
#2014-10-02|1010.42
#2014-10-03|1023.59
#2014-10-06|1020.91
#2014-10-07| 997.56
#2014-10-08|1014.38
#2014-10-09| 991.08
#2014-10-10| 973.14
#2014-10-13| 959.65
#2014-10-14| 969.60
#2014-10-15| 968.46
#2014-10-16| 975.91
#2014-10-17| 993.65
#2014-10-20| 995.53
#2014-10-21|1018.67
#2014-10-22|1004.76
#2014-10-23|1026.28
#2014-10-24|1034.13
#2014-10-27|1033.03
#2014-10-28|1052.10
#2014-10-29|1047.61
#2014-10-30|1052.44
#2014-10-31|1065.92
#2014-11-03|1063.22
#2014-11-04|1062.40
#2014-11-05|1068.14
#2014-11-06|1078.39
#2014-11-07|1079.44
#2014-11-10|1085.16
#2014-11-11|1083.61
#2014-11-12|1085.70
#2014-11-13|1082.52
#2014-11-14|1082.68
#2014-11-17|1081.49
#2014-11-18|1087.63
#2014-11-19|1084.75
#2014-11-20|1087.33
#2014-11-21|1097.82
#2014-11-24|1102.02
#2014-11-25|1104.20
#2014-11-26|1103.57
#2014-11-27|1103.47
#2014-11-28|1092.68
#2014-12-01|1078.35
#2014-12-02|1086.75
#2014-12-03|1100.00
#2014-12-04|1093.99
#2014-12-05|1095.35
#2014-12-08|1081.87
#2014-12-09|1084.62
#2014-12-10|1063.43
#2014-12-11|1067.22
#2014-12-12|1048.01
#2014-12-15|1045.66
#2014-12-16|1047.63
#2014-12-17|1060.65
#2014-12-18|1087.39
#2014-12-19|1091.72
#2014-12-22|1101.10
#2014-12-23|1106.88
#2014-12-24|1106.79
#2014-12-25|1106.79
#2014-12-26|1107.37
#2014-12-29|1107.42
#2014-12-30|1101.49
#2014-12-31|1090.13
#2015-01-01|1090.13
#2015-01-02|1087.67
#2015-01-05|1063.37
#2015-01-06|1051.33
#2015-01-07|1058.36
#2015-01-08|1079.47
#2015-01-09|1069.46
#2015-01-12|1062.55
#2015-01-13|1060.70
#2015-01-14|1055.03
#2015-01-15|1048.17
#2015-01-16|1056.01
#2015-01-19|1056.36
#2015-01-20|1060.77
#2015-01-21|1067.70
#2015-01-22|1084.70
#2015-01-23|1076.97
#2015-01-26|1080.10
#2015-01-27|1066.92
#2015-01-28|1056.98
#2015-01-29|1066.62
#2015-01-30|1051.49
#2015-02-02|1067.98
#2015-02-03|1087.29
#2015-02-04|1079.69
#2015-02-05|1092.10
#2015-02-06|1091.90
#2015-02-09|1089.22
#2015-02-10|1096.30
#2015-02-11|1096.46
#2015-02-12|1106.92
#2015-02-13|1112.69
#2015-02-16|1112.59
#2015-02-17|1113.73
#2015-02-18|1119.43
#2015-02-19|1119.83
#2015-02-20|1129.15
#2015-02-23|1124.99
#2015-02-24|1127.72
#2015-02-25|1129.05
#2015-02-26|1125.82
#2015-02-27|1121.33
#2015-03-02|1131.16
#2015-03-03|1122.76
#2015-03-04|1114.67
#2015-03-05|1116.97
#2015-03-06|1102.26
#2015-03-09|1109.70
#2015-03-10|1089.72
#2015-03-11|1090.22
#2015-03-12|1103.53
#2015-03-13|1093.82
#2015-03-16|1111.39
#2015-03-17|1107.32
#2015-03-18|1120.44
#2015-03-19|1113.19
#2015-03-20|1119.68
#2015-03-23|1112.95
#2015-03-24|1109.52
#2015-03-25|1090.53
#2015-03-26|1089.93
#2015-03-27|1092.79
#2015-03-30|1106.89
#2015-03-31|1099.10
#2015-04-01|1092.30
#2015-04-02|1095.26
#2015-04-03|1095.59
#2015-04-06|1104.12
#2015-04-07|1102.61
#2015-04-08|1104.51
#2015-04-09|1111.08
#2015-04-10|1126.77
#2015-04-13|1115.42
#2015-04-14|1116.02
#2015-04-15|1117.56
#2015-04-16|1114.45
#2015-04-17|1101.48
#2015-04-20|1113.39
#2015-04-21|1109.08
#2015-04-22|1113.76
#2015-04-23|1113.09
#2015-04-24|1107.04
#2015-04-27|1106.18
#2015-04-28|1109.55
#2015-04-29|1105.69
#2015-04-30|1094.19
#2015-05-01|1104.82
#2015-05-04|1107.56
#2015-05-05|1094.20
#2015-05-06|1092.41
#2015-05-07|1096.59
#2015-05-08|1108.13
#2015-05-11|1106.48
#2015-05-12|1104.60
#2015-05-13|1106.43
#2015-05-14|1117.06
#2015-05-15|1116.89
#2015-05-18|1119.66
#2015-05-19|1117.51
#2015-05-20|1117.17
#2015-05-21|1121.90
#2015-05-22|1117.55
#2015-05-25|1117.61
#2015-05-26|1105.79
#2015-05-27|1112.81
#2015-05-28|1107.99
#2015-05-29|1096.44
#2015-06-01|1099.27
#2015-06-02|1102.02
#2015-06-03|1108.71
#2015-06-04|1096.52
#2015-06-05|1098.38
#2015-06-08|1091.37
#2015-06-09|1091.79
#2015-06-10|1103.35
#2015-06-11|1108.69
#2015-06-12|1102.12
#2015-06-15|1093.82
#2015-06-16|1096.00
#2015-06-17|1098.00
#2015-06-18|1109.73
#2015-06-19|1104.65
#2015-06-22|1109.98
#2015-06-23|1107.92
#2015-06-24|1096.74
#2015-06-25|1089.78
#2015-06-26|1090.88
#2015-06-29|1069.78
#2015-06-30|1070.26
#2015-07-01|1075.34
#2015-07-02|1075.20
#2015-07-03|1075.42
#2015-07-06|1069.18
#2015-07-07|1075.74
#2015-07-08|1056.89
#2015-07-09|1059.83
#2015-07-10|1069.91
#2015-07-13|1080.40
#2015-07-14|1084.23
#2015-07-15|1080.77
#2015-07-16|1086.50
#2015-07-17|1085.39
#2015-07-20|1086.91
#2015-07-21|1075.23
#2015-07-22|1070.58
#2015-07-23|1059.67
#2015-07-24|1048.03
#2015-07-27|1042.08
#2015-07-28|1058.91
#2015-07-29|1074.21
#2015-07-30|1073.47
#2015-07-31|1072.52
#2015-08-03|1066.16
#2015-08-04|1064.66
#2015-08-05|1071.16
#2015-08-06|1065.11
#2015-08-07|1061.26
#2015-08-10|1081.25
#2015-08-11|1066.50
#2015-08-12|1066.64
#2015-08-13|1065.51
#2015-08-14|1072.43
#2015-08-17|1076.70
#2015-08-18|1074.51
#2015-08-19|1064.17
#2015-08-20|1042.02
#2015-08-21|1014.14
#2015-08-24| 979.07
#2015-08-25| 964.80
#2015-08-26| 994.18
#2015-08-27|1018.71
#2015-08-28|1021.32
#2015-08-31|1010.95
#2015-09-01| 983.36
#2015-09-02|1001.87
#2015-09-03|1005.20
#2015-09-04| 990.37
#2015-09-07| 990.26
#2015-09-08|1018.36
#2015-09-09|1007.76
#2015-09-10|1009.65
#2015-09-11|1013.98
#2015-09-14|1007.79
#2015-09-15|1025.03
#2015-09-16|1034.84
#2015-09-17|1028.63
#2015-09-18|1008.67
#2015-09-21|1013.51
#2015-09-22| 998.90
#2015-09-23| 992.26
#2015-09-24| 984.94
#2015-09-25| 987.84
#2015-09-28| 967.12
#2015-09-29| 973.19
#2015-09-30| 990.22
#2015-10-01| 989.45
#2015-10-02|1002.68
#2015-10-05|1029.38
#2015-10-06|1029.77
#2015-10-07|1044.13
#2015-10-08|1059.23
#2015-10-09|1060.93
#2015-10-12|1059.58
#2015-10-13|1047.61
#2015-10-14|1037.02
#2015-10-15|1047.08
#2015-10-16|1046.33
#2015-10-19|1045.87
#2015-10-20|1051.44
#2015-10-21|1049.86
#2015-10-22|1077.67
#2015-10-23|1082.33
#2015-10-26|1079.49
#2015-10-27|1067.96
#2015-10-28|1078.97
#2015-10-29|1078.21
#2015-10-30|1076.97
#2015-11-02|1089.59
#2015-11-03|1087.68
#2015-11-04|1086.34
#2015-11-05|1086.84
#2015-11-06|1088.50
#2015-11-09|1080.47
#2015-11-10|1080.94
#2015-11-11|1083.05
#2015-11-12|1065.65
#2015-11-13|1060.27
#2015-11-16|1075.07
#2015-11-17|1073.60
#2015-11-18|1089.35
#2015-11-19|1092.69
#2015-11-20|1099.01
#2015-11-23|1094.87
#2015-11-24|1094.21
#2015-11-25|1094.02
#2015-11-26|1094.24
#2015-11-27|1095.94
#2015-11-30|1089.77
#2015-12-01|1094.77
#2015-12-02|1081.89
#2015-12-03|1068.16
#2015-12-04|1081.97
#2015-12-07|1073.01
#2015-12-08|1060.09
#2015-12-09|1056.67
#2015-12-10|1060.10
#2015-12-11|1042.69
#2015-12-14|1043.85
#2015-12-15|1045.11
#2015-12-16|1062.77
#2015-12-17|1045.99
#2015-12-18|1030.97
#2015-12-21|1038.57
#2015-12-22|1050.83
#2015-12-23|1064.73
#2015-12-24|1063.55
#2015-12-25|1063.55
#2015-12-28|1061.56
#2015-12-29|1071.56
#2015-12-30|1064.53
#2015-12-31|1056.69
#2016-01-01|1056.69
#2016-01-04|1041.45
#2016-01-05|1043.81
#2016-01-06|1026.55
#2016-01-07| 997.44
#2016-01-08| 986.96
#2016-01-11| 986.98
#2016-01-12| 994.61
#2016-01-13| 971.33
#2016-01-14| 984.88
#2016-01-15| 966.05
#2016-01-18| 965.90
#2016-01-19| 965.56
#2016-01-20| 953.26
#2016-01-21| 958.01
#2016-01-22| 971.35
#2016-01-25| 956.87
#2016-01-26| 974.22
#2016-01-27| 962.85
#2016-01-28| 968.52
#2016-01-29| 996.35
#2016-02-01| 993.36
#2016-02-02| 974.03
#2016-02-03| 986.05
#2016-02-04|1003.98
#2016-02-05| 987.82
#2016-02-08| 977.97
#2016-02-09| 980.60
#2016-02-10| 977.91
#2016-02-11| 959.79
#2016-02-12| 977.96
#2016-02-15| 978.15
#2016-02-16| 998.25
#2016-02-17|1014.75
#2016-02-18|1013.31
#2016-02-19|1011.26
#2016-02-22|1026.38
#2016-02-23|1015.51
#2016-02-24|1017.48
#2016-02-25|1028.89
#2016-02-26|1031.78
#2016-02-29|1024.34
#2016-03-01|1045.52
#2016-03-02|1047.73
#2016-03-03|1054.56
#2016-03-04|1059.95
#2016-03-07|1062.08
#2016-03-08|1048.49
#2016-03-09|1051.90
#2016-03-10|1049.14
#2016-03-11|1065.69
#2016-03-14|1064.82
#2016-03-15|1062.97
#2016-03-16|1069.28
#2016-03-17|1091.18
#2016-03-18|1098.11
#2016-03-21|1100.94
#2016-03-22|1098.35
#2016-03-23|1091.44
#2016-03-24|1090.95
#2016-03-25|1090.95
#2016-03-28|1091.72
#2016-03-29|1100.00
#2016-03-30|1104.30
#2016-03-31|1102.11
#2016-04-01|1106.55
#2016-04-04|1096.11
#2016-04-05|1088.60
#2016-04-06|1093.93
#2016-04-07|1084.82
#2016-04-08|1091.00
#2016-04-11|1088.85
#2016-04-12|1096.90
#2016-04-13|1112.64
#2016-04-14|1111.04
#2016-04-15|1111.95
#2016-04-18|1117.26
#2016-04-19|1121.95
#2016-04-20|1121.50
#2016-04-21|1117.57
#2016-04-22|1122.64
#2016-04-25|1115.51
#2016-04-26|1124.35
#2016-04-27|1132.91
#2016-04-28|1122.12
#2016-04-29|1115.72
#2016-05-02|1121.60
#2016-05-03|1112.22
#2016-05-04|1100.88
#2016-05-05|1099.54
#2016-05-06|1107.25
#2016-05-09|1102.75
#2016-05-10|1121.26
#2016-05-11|1113.22
#2016-05-12|1112.19
#2016-05-13|1098.49
#2016-05-16|1109.22
#2016-05-17|1102.81
#2016-05-18|1100.05
#2016-05-19|1089.65
#2016-05-20|1096.52
#2016-05-23|1094.64
#2016-05-24|1108.35
#2016-05-25|1114.65
#2016-05-26|1114.23
#2016-05-27|1118.21
#2016-05-30|1118.12
#2016-05-31|1118.15
#2016-06-01|1119.54
#2016-06-02|1123.07
#2016-06-03|1123.10
#2016-06-06|1132.01
#2016-06-07|1134.71
#2016-06-08|1141.38
#2016-06-09|1139.38
#2016-06-10|1126.62
#2016-06-13|1118.76
#2016-06-14|1121.79
#2016-06-15|1121.50
#2016-06-16|1124.41
#2016-06-17|1124.20
#2016-06-20|1135.10
#2016-06-21|1132.84
#2016-06-22|1130.41
#2016-06-23|1144.39
#2016-06-24|1098.52
#2016-06-27|1073.17
#2016-06-28|1090.76
#2016-06-29|1108.51
#2016-06-30|1130.66
#2016-07-01|1133.83
#2016-07-04|1134.67
#2016-07-05|1124.95
#2016-07-06|1129.69
#2016-07-07|1131.65
#2016-07-08|1151.46
#2016-07-11|1156.62
#2016-07-12|1164.77
#2016-07-13|1168.32
#2016-07-14|1174.68
#2016-07-15|1175.01
#2016-07-18|1173.74
#2016-07-19|1174.28
#2016-07-20|1180.64
#2016-07-21|1172.26
#2016-07-22|1171.52
#2016-07-25|1166.23
#2016-07-26|1174.98
#2016-07-27|1169.80
#2016-07-28|1167.77
#2016-07-29|1166.14
#2016-08-01|1163.79
#2016-08-02|1154.35
#2016-08-03|1158.41
#2016-08-04|1160.28
#2016-08-05|1170.70
#2016-08-08|1170.60
#2016-08-09|1171.70
#2016-08-10|1171.99
#2016-08-11|1178.53
#2016-08-12|1175.69
#2016-08-15|1181.58
#2016-08-16|1175.31
#2016-08-17|1178.47
#2016-08-18|1181.36
#2016-08-19|1183.36
#2016-08-22|1183.60
#2016-08-23|1185.20
#2016-08-24|1180.39
#2016-08-25|1181.16
#2016-08-26|1179.56
#2016-08-29|1184.15
#2016-08-30|1181.49
#2016-08-31|1177.00
#2016-09-01|1179.07
#2016-09-02|1184.28
#2016-09-05|1184.63
#2016-09-06|1181.10
#2016-09-07|1181.10
#2016-09-08|1178.78
#2016-09-09|1145.80
#2016-09-12|1160.95
#2016-09-13|1144.13
#2016-09-14|1142.56
#2016-09-15|1153.15
#2016-09-16|1144.86
#2016-09-19|1148.86
#2016-09-20|1149.65
#2016-09-21|1165.15
#2016-09-22|1174.47
#2016-09-23|1165.98
#2016-09-26|1161.49
#2016-09-27|1169.36
#2016-09-28|1176.22
#2016-09-29|1169.05
#2016-09-30|1178.80
#2016-10-03|1177.00
#2016-10-04|1167.84
#2016-10-05|1175.22
#2016-10-06|1175.62
#2016-10-07|1162.74
#2016-10-10|1163.05
#2016-10-11|1150.53
#2016-10-12|1152.55
#2016-10-13|1149.62
#2016-10-14|1152.14
#2016-10-17|1150.28
#2016-10-18|1154.02
#2016-10-19|1157.96
#2016-10-20|1150.35
#2016-10-21|1151.08
#2016-10-24|1155.80
#2016-10-25|1152.77
#2016-10-26|1156.64
#2016-10-27|1148.72
#2016-10-28|1154.27
#2016-10-31|1155.40
#2016-11-01|1146.62
#2016-11-02|1142.40
#2016-11-03|1138.87
#2016-11-04|1140.07
#2016-11-07|1166.23
#2016-11-08|1171.20
#2016-11-09|1193.83
#2016-11-10|1212.87
#2016-11-11|1215.81
#2016-11-14|1217.62
#2016-11-15|1220.49
#2016-11-16|1216.86
#2016-11-17|1220.36
#2016-11-18|1219.23
#2016-11-21|1227.49
#2016-11-22|1233.19
#2016-11-23|1241.88
#2016-11-24|1241.96
#2016-11-25|1247.62
#2016-11-28|1239.90
#2016-11-29|1240.91
#2016-11-30|1238.60
#2016-12-01|1244.00
#2016-12-02|1242.44
#2016-12-05|1244.66
#2016-12-06|1247.53
#2016-12-07|1267.42
#2016-12-08|1265.26
#2016-12-09|1268.95
#2016-12-12|1264.77
#2016-12-13|1265.52
#2016-12-14|1252.86
#2016-12-15|1253.61
#2016-12-16|1252.11
#2016-12-19|1258.39
#2016-12-20|1266.47
#2016-12-21|1260.06
#2016-12-22|1258.31
#2016-12-23|1259.37
#2016-12-26|1259.37
#2016-12-27|1261.72
#2016-12-28|1250.45
#2016-12-29|1251.56
#2016-12-30|1246.24
#2017-01-02|1246.24
#2017-01-03|1255.05
#2017-01-04|1263.71
#2017-01-05|1259.89
#2017-01-06|1266.49
#2017-01-09|1258.35
#2017-01-10|1260.16
#2017-01-11|1266.79
#2017-01-12|1263.84
#2017-01-13|1268.83
#2017-01-16|1268.81
#2017-01-17|1259.64
#2017-01-18|1264.87
#2017-01-19|1268.67
#2017-01-20|1268.69
#2017-01-23|1262.39
#2017-01-24|1275.12
#2017-01-25|1286.45
#2017-01-26|1284.12
#2017-01-27|1282.80
#2017-01-30|1275.07
#2017-01-31|1267.08
#2017-02-01|1263.41
#2017-02-02|1261.37
#2017-02-03|1271.61
#2017-02-06|1269.52
#2017-02-07|1272.79
#2017-02-08|1273.06
#2017-02-09|1281.40
#2017-02-10|1289.15
#2017-02-13|1299.57
#2017-02-14|1301.91
#2017-02-15|1307.68
#2017-02-16|1308.96
#2017-02-17|1310.77
#2017-02-20|1310.84
#2017-02-21|1317.36
#2017-02-22|1315.52
#2017-02-23|1309.26
#2017-02-24|1315.56
#2017-02-27|1318.85
#2017-02-28|1311.87
#2017-03-01|1332.73
#2017-03-02|1322.23
#2017-03-03|1323.74
#2017-03-06|1320.90
#2017-03-07|1318.08
#2017-03-08|1313.92
#2017-03-09|1309.44
#2017-03-10|1317.57
#2017-03-13|1318.73
#2017-03-14|1308.93
#2017-03-15|1321.22
#2017-03-16|1317.11
#2017-03-17|1324.21
#2017-03-20|1320.39
#2017-03-21|1301.61
#2017-03-22|1306.72
#2017-03-23|1303.91
#2017-03-24|1299.24
#2017-03-27|1295.26
#2017-03-28|1307.50
#2017-03-29|1307.09
#2017-03-30|1313.77
#2017-03-31|1309.91
#2017-04-03|1304.18
#2017-04-04|1307.41
#2017-04-05|1303.54
#2017-04-06|1307.56
#2017-04-07|1308.16
#2017-04-10|1311.57
#2017-04-11|1312.19
#2017-04-12|1296.12
#2017-04-13|1288.22
#2017-04-14|1288.22
#2017-04-17|1301.65
#2017-04-18|1300.04
#2017-04-19|1301.96
#2017-04-20|1315.38
#2017-04-21|1314.93
#2017-04-24|1331.72
#2017-04-25|1337.71
#2017-04-26|1336.99
#2017-04-27|1341.20
#2017-04-28|1336.16
#2017-05-01|1334.20
#2017-05-02|1337.52
#2017-05-03|1335.26
#2017-05-04|1337.92
#2017-05-05|1346.10
#2017-05-08|1342.38
#2017-05-09|1341.94
#2017-05-10|1340.88
#2017-05-11|1339.97
#2017-05-12|1333.22
#2017-05-15|1340.72
#2017-05-16|1340.06
#2017-05-17|1313.97
#2017-05-18|1315.76
#2017-05-19|1331.70
#2017-05-22|1341.75
#2017-05-23|1344.42
#2017-05-24|1347.38
#2017-05-25|1355.89
#2017-05-26|1356.81
#2017-05-29|1356.94
#2017-05-30|1358.06
#2017-05-31|1360.24
#2017-06-01|1371.58
#2017-06-02|1375.78
#2017-06-05|1371.43
#2017-06-06|1363.38
#2017-06-07|1361.53
#2017-06-08|1365.76
#2017-06-09|1368.12
#2017-06-12|1372.61
#2017-06-13|1379.16
#2017-06-14|1376.58
#2017-06-15|1383.83
#2017-06-16|1387.96
#2017-06-19|1396.51
#2017-06-20|1381.61
#2017-06-21|1374.54
#2017-06-22|1370.74
#2017-06-23|1376.45
#2017-06-26|1376.40
#2017-06-27|1366.41
#2017-06-28|1380.26
#2017-06-29|1367.22
#2017-06-30|1376.36
#2017-07-03|1382.41
#2017-07-04|1382.68
#2017-07-05|1387.55
#2017-07-06|1373.25
#2017-07-07|1383.92
#2017-07-10|1387.20
#2017-07-11|1387.73
#2017-07-12|1396.27
#2017-07-13|1397.70
#2017-07-14|1403.96
#2017-07-17|1403.09
#2017-07-18|1401.96
#2017-07-19|1406.12
#2017-07-20|1400.38
#2017-07-21|1397.97
#2017-07-24|1394.70
#2017-07-25|1395.12
#2017-07-26|1395.33
#2017-07-27|1393.23
#2017-07-28|1394.08
#2017-07-31|1393.06
#2017-08-01|1391.94
#2017-08-02|1395.42
#2017-08-03|1398.59
#2017-08-04|1400.88
#2017-08-07|1401.37
#2017-08-08|1397.86
#2017-08-09|1398.27
#2017-08-10|1379.76
#2017-08-11|1381.49
#2017-08-14|1396.45
#2017-08-15|1394.23
#2017-08-16|1397.99
#2017-08-17|1376.27
#2017-08-18|1372.27
#2017-08-21|1373.04
#2017-08-22|1388.91
#2017-08-23|1379.65
#2017-08-24|1377.02
#2017-08-25|1380.47
#2017-08-28|1381.77
#2017-08-29|1390.21
#2017-08-30|1397.02
#2017-08-31|1403.53
#2017-09-01|1405.35
#2017-09-04|1405.16
#2017-09-05|1392.44
#2017-09-06|1393.74
#2017-09-07|1397.23
#2017-09-08|1401.42
#2017-09-11|1414.67
#2017-09-12|1420.99
#2017-09-13|1417.12
#2017-09-14|1423.11
#2017-09-15|1429.73
#2017-09-18|1440.50
#2017-09-19|1441.78
#2017-09-20|1449.79
#2017-09-21|1452.21
#2017-09-22|1456.38
#2017-09-25|1453.10
#2017-09-26|1452.35
#2017-09-27|1456.26
#2017-09-28|1454.60
#2017-09-29|1458.02
#2017-10-02|1468.07
#2017-10-03|1470.97
#2017-10-04|1470.51
#2017-10-05|1475.33
#2017-10-06|1474.91
#2017-10-09|1471.53
#2017-10-10|1472.76
#2017-10-11|1472.93
#2017-10-12|1481.30
#2017-10-13|1478.07
#2017-10-16|1479.68
#2017-10-17|1475.31
#2017-10-18|1478.61
#2017-10-19|1485.55
#2017-10-20|1501.36
#2017-10-23|1493.00
#2017-10-24|1499.81
#2017-10-25|1490.57
#2017-10-26|1495.26
#2017-10-27|1497.03
#2017-10-30|1486.50
#2017-10-31|1483.51
#2017-11-01|1481.37
#2017-11-02|1488.87
#2017-11-03|1488.17
#2017-11-06|1488.18
#2017-11-07|1490.34
#2017-11-08|1490.41
#2017-11-09|1474.99
#2017-11-10|1477.58
#2017-11-13|1472.35
#2017-11-14|1468.59
#2017-11-15|1458.29
#2017-11-16|1474.49
#2017-11-17|1467.03
#2017-11-20|1472.77
#2017-11-21|1482.26
#2017-11-22|1482.26
#2017-11-23|1482.42
#2017-11-24|1485.16
#2017-11-27|1486.44
#2017-11-28|1502.51
#2017-11-29|1505.26
#2017-11-30|1527.25
#2017-12-01|1512.56
#2017-12-04|1515.83
#2017-12-05|1506.41
#2017-12-06|1508.86
#2017-12-07|1520.57
#2017-12-08|1526.83
#2017-12-11|1524.19
#2017-12-12|1526.49
#2017-12-13|1532.13
#2017-12-14|1522.44
#2017-12-15|1535.68
#2017-12-18|1543.99
#2017-12-19|1543.42
#2017-12-20|1546.14
#2017-12-21|1546.42
#2017-12-22|1546.63
#2017-12-25|1546.63
#2017-12-26|1546.83
#2017-12-27|1550.87
#2017-12-28|1553.43
#2017-12-29|1549.22
#2018-01-01|1549.22
#2018-01-02|1558.47
#2018-01-03|1570.69
#2018-01-04|1582.07
#2018-01-05|1594.72
#2018-01-08|1602.24
#2018-01-09|1612.02
#2018-01-10|1608.48
#2018-01-11|1624.41
#2018-01-12|1635.90
#2018-01-15|1636.65
#2018-01-16|1623.97
#2018-01-17|1633.47
#2018-01-18|1626.07
#2018-01-19|1634.29
#2018-01-22|1633.48
#2018-01-23|1634.61
#2018-01-24|1635.16
#2018-01-25|1641.31
#2018-01-26|1659.75
#2018-01-29|1648.65
#2018-01-30|1634.08
#2018-01-31|1639.61
#2018-02-01|1633.43
#2018-02-02|1601.38
#2018-02-05|1533.64
#2018-02-06|1553.90
#2018-02-07|1556.60
#2018-02-08|1497.21
#2018-02-09|1515.08
#2018-02-12|1537.51
#2018-02-13|1540.66
#2018-02-14|1561.97
#2018-02-15|1584.60
#2018-02-16|1586.86
#2018-02-19|1586.66
#2018-02-20|1572.46
#2018-02-21|1572.47
#2018-02-22|1580.01
#2018-02-23|1594.97
#2018-02-26|1613.25
#2018-02-27|1595.96
#2018-02-28|1574.68
#2018-03-01|1546.46
#2018-03-02|1547.50
#2018-03-05|1563.68
#2018-03-06|1570.22
#2018-03-07|1571.19
#2018-03-08|1578.38
#2018-03-09|1610.96
#2018-03-12|1596.32
#2018-03-13|1588.59
#2018-03-14|1575.47
#2018-03-15|1578.63
#2018-03-16|1584.30
#2018-03-19|1569.73
#2018-03-20|1576.89
#2018-03-21|1579.35
#2018-03-22|1526.83
#2018-03-23|1501.70
#2018-03-26|1536.74
#2018-03-27|1513.86
#2018-03-28|1506.89
#2018-03-29|1531.40
#2018-03-30|1531.40
#2018-04-02|1501.17
#2018-04-03|1518.92
#2018-04-04|1524.89
#2018-04-05|1540.30
#2018-04-06|1498.43
#2018-04-09|1497.82
#2018-04-10|1524.58
#2018-04-11|1515.30
#2018-04-12|1533.88
#2018-04-13|1530.39
#2018-04-16|1545.77
#2018-04-17|1561.65
#2018-04-18|1574.71
#2018-04-19|1568.51
#2018-04-20|1561.35
#2018-04-23|1558.47
#2018-04-24|1519.89
#2018-04-25|1520.98
#2018-04-26|1522.90
#2018-04-27|1519.74
#2018-04-30|1504.35
#2018-05-01|1499.95
#2018-05-02|1487.76
#2018-05-03|1493.57
#2018-05-04|1511.97
#2018-05-07|1523.16
#2018-05-08|1531.38
#2018-05-09|1549.50
#2018-05-10|1561.31
#2018-05-11|1563.52
#2018-05-14|1561.04
#2018-05-15|1552.65
#2018-05-16|1558.42
#2018-05-17|1564.42
#2018-05-18|1572.65
#2018-05-21|1592.95
#2018-05-22|1575.49
#2018-05-23|1575.14
#2018-05-24|1582.35
#2018-05-25|1577.84
#2018-05-28|1577.16
#2018-05-29|1556.89
#2018-05-30|1577.15
#2018-05-31|1557.99
#2018-06-01|1576.89
#2018-06-04|1577.92
#2018-06-05|1582.43
#2018-06-06|1599.04
#2018-06-07|1597.03
#2018-06-08|1604.56
#2018-06-11|1605.97
#2018-06-12|1609.30
#2018-06-13|1598.72
#2018-06-14|1594.73
#2018-06-15|1591.87
#2018-06-18|1587.61
#2018-06-19|1559.48
#2018-06-20|1560.01
#2018-06-21|1542.02
#2018-06-22|1545.75
#2018-06-25|1523.34
#2018-06-26|1527.81
#2018-06-27|1514.10
#2018-06-28|1521.24
#2018-06-29|1525.98
#2018-07-02|1528.75
#2018-07-03|1523.78
#2018-07-04|1524.06
#2018-07-05|1532.72
#2018-07-06|1539.94
#2018-07-09|1564.46
#2018-07-10|1570.04
#2018-07-11|1550.69
#2018-07-12|1569.04
#2018-07-13|1574.66
#2018-07-16|1565.26
#2018-07-17|1572.57
#2018-07-18|1583.78
#2018-07-19|1585.31
#2018-07-20|1583.92
#2018-07-23|1577.96
#2018-07-24|1583.86
#2018-07-25|1606.86
#2018-07-26|1613.66
#2018-07-27|1605.36
#2018-07-30|1587.08
#2018-07-31|1612.04
#2018-08-01|1597.27
#2018-08-02|1601.03
#2018-08-03|1602.53
#2018-08-06|1605.45
#2018-08-07|1616.98
#2018-08-08|1610.90
#2018-08-09|1605.46
#2018-08-10|1594.78
#2018-08-13|1587.32
#2018-08-14|1597.79
#2018-08-15|1585.51
#2018-08-16|1602.73
#2018-08-17|1612.16
#2018-08-20|1618.81
#2018-08-21|1628.76
#2018-08-22|1619.67
#2018-08-23|1614.78
#2018-08-24|1623.13
#2018-08-27|1640.95
#2018-08-28|1639.52
#2018-08-29|1644.58
#2018-08-30|1634.58
#2018-08-31|1635.97
#2018-09-03|1635.76
#2018-09-04|1634.76
#2018-09-05|1639.13
#2018-09-06|1645.39
#2018-09-07|1640.31
#2018-09-10|1649.36
#2018-09-11|1650.06
#2018-09-12|1656.29
#2018-09-13|1665.10
#2018-09-14|1670.99
#2018-09-17|1666.78
#2018-09-18|1680.25
#2018-09-19|1678.64
#2018-09-20|1685.37
#2018-09-21|1688.68
#2018-09-24|1671.56
#2018-09-25|1668.38
#2018-09-26|1665.32
#2018-09-27|1664.79
#2018-09-28|1665.08
#2018-10-01|1676.96
#2018-10-02|1677.27
#2018-10-03|1684.12
#2018-10-04|1674.27
#2018-10-05|1665.12
#2018-10-08|1661.60
#2018-10-09|1642.92
#2018-10-10|1580.41
#2018-10-11|1544.54
#2018-10-12|1559.75
#2018-10-15|1558.54
#2018-10-16|1590.50
#2018-10-17|1579.53
#2018-10-18|1551.21
#2018-10-19|1548.37
#2018-10-22|1544.13
#2018-10-23|1521.79
#2018-10-24|1471.95
#2018-10-25|1489.33
#2018-10-26|1474.68
#2018-10-29|1451.36
#2018-10-30|1478.16
#2018-10-31|1496.74
#2018-11-01|1517.06
#2018-11-02|1512.94
#2018-11-05|1519.18
#2018-11-06|1533.35
#2018-11-07|1560.52
#2018-11-08|1558.52
#2018-11-09|1543.34
#2018-11-12|1510.67
#2018-11-13|1513.56
#2018-11-14|1506.35
#2018-11-15|1528.54
#2018-11-16|1529.97
#2018-11-19|1500.40
#2018-11-20|1470.61
#2018-11-21|1482.27
#2018-11-22|1482.68
#2018-11-23|1477.14
#2018-11-26|1493.85
#2018-11-27|1488.90
#2018-11-28|1527.53
#2018-11-29|1525.36
#2018-11-30|1541.99
#2018-12-03|1559.57
#2018-12-04|1497.48
#2018-12-05|1497.66
#2018-12-06|1487.39
#2018-12-07|1450.95
#2018-12-10|1455.21
#2018-12-11|1449.06
#2018-12-12|1458.56
#2018-12-13|1454.88
#2018-12-14|1431.14
#2018-12-17|1403.11
#2018-12-18|1409.53
#2018-12-19|1386.93
#2018-12-20|1361.18
#2018-12-21|1332.61
#2018-12-24|1294.27
#2018-12-25|1294.27
#2018-12-26|1353.75
#2018-12-27|1373.34
#2018-12-28|1369.69
#2018-12-31|1384.77
#2019-01-01|1384.77
#2019-01-02|1386.90
#2019-01-03|1346.55
#2019-01-04|1397.13
#2019-01-07|1408.21
#2019-01-08|1430.59
#2019-01-09|1440.36
#2019-01-10|1460.67
#2019-01-11|1459.38
#2019-01-14|1457.83
#2019-01-15|1458.83
#2019-01-16|1460.94
#2019-01-17|1481.35
#2019-01-18|1508.11
#2019-01-21|1508.49
#2019-01-22|1482.49
#2019-01-23|1483.84
#2019-01-24|1493.79
#2019-01-25|1513.84
#2019-01-28|1499.45
#2019-01-29|1511.97
#2019-01-30|1536.14
#2019-01-31|1540.25
#2019-02-01|1545.37
#2019-02-04|1562.79
#2019-02-05|1576.95
#2019-02-06|1576.64
#2019-02-07|1565.87
#2019-02-08|1569.49
#2019-02-11|1575.33
#2019-02-12|1599.52
#2019-02-13|1607.78
#2019-02-14|1601.56
#2019-02-15|1623.13
#2019-02-18|1623.38
#2019-02-19|1623.13
#2019-02-20|1632.94
#2019-02-21|1626.69
#2019-02-22|1638.82
#2019-02-25|1648.42
#2019-02-26|1643.77
#2019-02-27|1652.43
#2019-02-28|1647.52
#2019-03-01|1654.44
#2019-03-04|1644.60
#2019-03-05|1636.70
#2019-03-06|1622.60
#2019-03-07|1613.74
#2019-03-08|1610.27
#2019-03-11|1627.11
#2019-03-12|1618.19
#2019-03-13|1631.51
#2019-03-14|1627.17
#2019-03-15|1627.93
#2019-03-18|1638.91
#2019-03-19|1633.81
#2019-03-20|1625.52
#2019-03-21|1645.01
#2019-03-22|1607.32
#2019-03-25|1610.40
#2019-03-26|1625.48
#2019-03-27|1623.98
#2019-03-28|1639.52
#2019-03-29|1654.12
#2019-04-01|1684.70
#2019-04-02|1681.21
#2019-04-03|1679.89
#2019-04-04|1684.38
#2019-04-05|1690.44
#2019-04-08|1687.23
#2019-04-09|1669.16
#2019-04-10|1670.40
#2019-04-11|1681.38
#2019-04-12|1701.18
#2019-04-15|1695.13
#2019-04-16|1698.71
#2019-04-17|1698.43
#2019-04-18|1713.22
#2019-04-19|1713.22
#2019-04-22|1709.95
#2019-04-23|1725.20
#2019-04-24|1722.69
#2019-04-25|1699.40
#2019-04-26|1709.70
#2019-04-29|1713.62
#2019-04-30|1723.26
#2019-05-01|1706.31
#2019-05-02|1706.52
#2019-05-03|1727.26
#2019-05-06|1713.78
#2019-05-07|1679.70
#2019-05-08|1680.68
#2019-05-09|1678.45
#2019-05-10|1684.21
#2019-05-13|1638.06
#2019-05-14|1656.83
#2019-05-15|1662.07
#2019-05-16|1681.16
#2019-05-17|1664.92
#2019-05-20|1658.48
#2019-05-21|1675.16
#2019-05-22|1666.52
#2019-05-23|1640.18
#2019-05-24|1643.53
#2019-05-27|1644.61
#2019-05-28|1633.99
#2019-05-29|1624.48
#2019-05-30|1633.59
#2019-05-31|1614.75
#2019-06-03|1614.72
#2019-06-04|1652.16
#2019-06-05|1670.96
#2019-06-06|1675.26
#2019-06-07|1692.74
#2019-06-10|1698.68
#2019-06-11|1686.97
#2019-06-12|1689.75
#2019-06-13|1695.44
#2019-06-14|1689.52
#2019-06-17|1685.52
#2019-06-18|1711.55
#2019-06-19|1715.36
#2019-06-20|1741.02
#2019-06-21|1730.76
#2019-06-24|1725.29
#2019-06-25|1711.76
#2019-06-26|1712.11
#2019-06-27|1717.88
#2019-06-28|1735.17
#2019-07-01|1744.03
#2019-07-02|1742.90
#2019-07-03|1755.27
#2019-07-04|1755.76
#2019-07-05|1748.15
#2019-07-08|1734.91
#2019-07-09|1734.15
#2019-07-10|1730.02
#2019-07-11|1738.68
#2019-07-12|1761.05
#2019-07-15|1756.66
#2019-07-16|1761.82
#2019-07-17|1733.68
#2019-07-18|1739.86
#2019-07-19|1743.04
#2019-07-22|1745.07
#2019-07-23|1763.26
#2019-07-24|1770.27
#2019-07-25|1763.92
#2019-07-26|1768.20
#2019-07-29|1762.87
#2019-07-30|1764.34
#2019-07-31|1746.12
#2019-08-01|1720.94
#2019-08-02|1705.55
#2019-08-05|1657.79
#2019-08-06|1682.03
#2019-08-07|1685.06
#2019-08-08|1715.57
#2019-08-09|1700.87
#2019-08-12|1677.18
#2019-08-13|1700.40
#2019-08-14|1648.30
#2019-08-15|1652.02
#2019-08-16|1683.01
#2019-08-19|1700.37
#2019-08-20|1689.52
#2019-08-21|1702.64
#2019-08-22|1703.84
#2019-08-23|1658.51
#2019-08-26|1672.02
#2019-08-27|1669.66
#2019-08-28|1682.15
#2019-08-29|1709.22
#2019-08-30|1714.55
#2019-09-02|1714.38
#2019-09-03|1689.79
#2019-09-04|1710.50
#2019-09-05|1742.77
#2019-09-06|1743.19
#2019-09-09|1732.81
#2019-09-10|1736.44
#2019-09-11|1750.92
#2019-09-12|1756.63
#2019-09-13|1760.36
#2019-09-16|1757.80
#2019-09-17|1760.27
#2019-09-18|1756.07
#2019-09-19|1752.30
#2019-09-20|1739.69
#2019-09-23|1736.50
#2019-09-24|1724.79
#2019-09-25|1737.61
#2019-09-26|1740.02
#2019-09-27|1728.36
#2019-09-30|1737.04
#2019-10-01|1700.03
#2019-10-02|1667.53
#2019-10-03|1679.83
#2019-10-04|1699.94
#2019-10-07|1689.11
#2019-10-08|1656.36
#2019-10-09|1672.69
#2019-10-10|1686.54
#2019-10-11|1716.01
#2019-10-14|1713.05
#2019-10-15|1727.04
#2019-10-16|1724.17
#2019-10-17|1732.47
#2019-10-18|1718.56
#2019-10-21|1727.01
#2019-10-22|1726.92
#2019-10-23|1729.06
#2019-10-24|1737.35
#2019-10-25|1745.33
#2019-10-28|1750.48
#2019-10-29|1757.09
#2019-10-30|1762.72
#2019-10-31|1744.79
#2019-11-01|1778.12
#2019-11-04|1791.72
#2019-11-05|1791.06
#2019-11-06|1792.19
#2019-11-07|1798.68
#2019-11-08|1802.98
#2019-11-11|1805.12
#2019-11-12|1805.61
#2019-11-13|1805.23
#2019-11-14|1812.58
#2019-11-15|1827.22
#2019-11-18|1823.64
#2019-11-19|1825.40
#2019-11-20|1813.73
#2019-11-21|1808.91
#2019-11-22|1813.73
#2019-11-25|1830.63
#2019-11-26|1841.00
#2019-11-27|1842.44
#2019-11-28|1842.25
#2019-11-29|1832.38
#2019-12-02|1806.73
#2019-12-03|1791.53
#2019-12-04|1799.84
#2019-12-05|1801.22
#2019-12-06|1821.35
#2019-12-09|1813.94
#2019-12-10|1810.34
#2019-12-11|1822.13
#2019-12-12|1835.89
#2019-12-13|1835.67
#2019-12-16|1837.55
#2019-12-17|1835.32
#2019-12-18|1828.08
#2019-12-19|1833.84
#2019-12-20|1844.64
#2019-12-23|1850.94
#2019-12-24|1847.72
#2019-12-25|1847.72
#2019-12-26|1851.89
#2019-12-27|1852.63
#2019-12-30|1841.57
#2019-12-31|1843.82
#2020-01-01|1843.82
#2020-01-02|1870.98
#2020-01-03|1864.88
#2020-01-06|1865.63
#2020-01-07|1862.62
#2020-01-08|1868.98
#2020-01-09|1880.67
#2020-01-10|1871.73
#2020-01-13|1890.51
#2020-01-14|1888.73
#2020-01-15|1892.21
#2020-01-16|1911.39
#2020-01-17|1913.75
#2020-01-20|1914.05
#2020-01-21|1899.84
#2020-01-22|1894.01
#2020-01-23|1907.78
#2020-01-24|1897.85
#2020-01-27|1866.87
#2020-01-28|1882.98
#2020-01-29|1887.79
#2020-01-30|1889.78
#2020-01-31|1845.31
#2020-02-03|1853.88
#2020-02-04|1887.29
#2020-02-05|1909.21
#2020-02-06|1914.93
#2020-02-07|1898.16
#2020-02-10|1910.21
#2020-02-11|1913.61
#2020-02-12|1928.57
#2020-02-13|1925.47
#2020-02-14|1929.41
#2020-02-17|1929.54
#2020-02-18|1920.00
#2020-02-19|1925.48
#2020-02-20|1919.99
#2020-02-21|1905.51
#2020-02-24|1849.51
#2020-02-25|1779.57
#2020-02-26|1767.51
#2020-02-27|1706.09
#2020-02-28|1688.96
#2020-03-02|1745.31
#2020-03-03|1701.10
#2020-03-04|1770.61
#2020-03-05|1694.77
#2020-03-06|1673.79
#2020-03-09|1527.17
#2020-03-10|1607.10
#2020-03-11|1515.70
#2020-03-12|1371.53
#2020-03-13|1484.32
#2020-03-16|1302.35
#2020-03-17|1363.86
#2020-03-18|1270.02
#2020-03-19|1283.18
#2020-03-20|1223.79
#2020-03-23|1175.47
#2020-03-24|1315.43
#2020-03-25|1361.74
#2020-03-26|1452.76
#2020-03-27|1389.40
#2020-03-30|1423.52
#2020-03-31|1402.18
#2020-04-01|1334.70
#2020-04-02|1355.85
#2020-04-03|1330.20
#2020-04-06|1434.68
#2020-04-07|1428.50
#2020-04-08|1483.98
#2020-04-09|1504.19
#2020-04-10|1504.19
#2020-04-13|1468.46
#2020-04-14|1500.78
#2020-04-15|1458.92
#2020-04-16|1454.72
#2020-04-17|1520.53
#2020-04-20|1488.89
#2020-04-21|1442.12
#2020-04-22|1475.68
#2020-04-23|1482.78
#2020-04-24|1502.52
#2020-04-27|1539.09
#2020-04-28|1552.92
#2020-04-29|1594.94
#2020-04-30|1562.93
#2020-05-01|1517.81
#2020-05-04|1510.85
#2020-05-05|1526.98
#2020-05-06|1520.22
#2020-05-07|1549.52
#2020-05-08|1573.83
#2020-05-11|1561.24
#2020-05-12|1522.48
#2020-05-13|1490.35
#2020-05-14|1503.70
#2020-05-15|1506.77
#2020-05-18|1582.33
#2020-05-19|1566.65
#2020-05-20|1596.66
#2020-05-21|1591.93
#2020-05-22|1596.70
#2020-05-25|1598.86
#2020-05-26|1641.95
#2020-05-27|1681.39
#2020-05-28|1676.02
#2020-05-29|1674.38
#2020-06-01|1679.13
#2020-06-02|1701.18
#2020-06-03|1749.03
#2020-06-04|1748.40
#2020-06-05|1808.15
#2020-06-08|1826.92
#2020-06-09|1792.98
#2020-06-10|1768.25
#2020-06-11|1653.98
#2020-06-12|1682.58
#2020-06-15|1700.34
#2020-06-16|1734.41
#2020-06-17|1729.73
#2020-06-18|1730.53
#2020-06-19|1711.44
#2020-06-22|1721.08
#2020-06-23|1726.46
#2020-06-24|1669.06
#2020-06-25|1693.29
#2020-06-26|1665.50
#2020-06-29|1701.80
#2020-06-30|1723.10
#2020-07-01|1722.84
#2020-07-02|1736.84
#2020-07-03|1736.32
#2020-07-06|1754.54
#2020-07-07|1731.13
#2020-07-08|1738.38
#2020-07-09|1715.81
#2020-07-10|1725.72
#2020-07-13|1715.10
#2020-07-14|1747.82
#2020-07-15|1782.79
#2020-07-16|1779.12
#2020-07-17|1794.61
#2020-07-20|1793.27
#2020-07-21|1803.24
#2020-07-22|1818.40
#2020-07-23|1808.52
#2020-07-24|1794.73
#2020-07-27|1812.96
#2020-07-28|1797.54
#2020-07-29|1832.08
#2020-07-30|1824.09
#2020-07-31|1822.08
#2020-08-03|1835.03
#2020-08-04|1838.97
#2020-08-05|1868.93
#2020-08-06|1875.52
#2020-08-07|1889.05
#2020-08-10|1906.03
#2020-08-11|1907.39
#2020-08-12|1919.25
#2020-08-13|1918.34
#2020-08-14|1918.59
#2020-08-17|1922.16
#2020-08-18|1914.37
#2020-08-19|1907.27
#2020-08-20|1904.27
#2020-08-21|1906.20
#2020-08-24|1928.45
#2020-08-25|1935.06
#2020-08-26|1942.63
#2020-08-27|1945.05
#2020-08-28|1959.97
#2020-08-31|1944.53
#2020-09-01|1968.31
#2020-09-02|1995.24
#2020-09-03|1933.54
#2020-09-04|1916.11
#2020-09-07|1916.45
#2020-09-08|1874.63
#2020-09-09|1912.70
#2020-09-10|1888.19
#2020-09-11|1900.81
#2020-09-14|1929.78
#2020-09-15|1937.90
#2020-09-16|1941.05
#2020-09-17|1939.43
#2020-09-18|1922.57
#2020-09-21|1873.81
#2020-09-22|1897.01
#2020-09-23|1856.33
#2020-09-24|1855.13
#2020-09-25|1882.73
#2020-09-28|1918.45
#2020-09-29|1909.96
#2020-09-30|1912.38
#2020-10-01|1915.47
#2020-10-02|1919.14
#2020-10-05|1951.25
#2020-10-06|1927.21
#2020-10-07|1964.60
#2020-10-08|1981.36
#2020-10-09|1999.34
#2020-10-12|2008.35
#2020-10-13|1994.76
#2020-10-14|1993.40
#2020-10-15|1993.95
#2020-10-16|2003.83
#2020-10-19|1974.76
#2020-10-20|1983.85
#2020-10-21|1976.32
#2020-10-22|1980.73
#2020-10-23|1982.99
#2020-10-26|1929.31
#2020-10-27|1903.09
#2020-10-28|1835.69
#2020-10-29|1856.31
#2020-10-30|1841.66
#2020-11-02|1882.25
#2020-11-03|1925.24
#2020-11-04|1935.27
#2020-11-05|1981.82
#2020-11-06|1987.97
#2020-11-09|2057.40
#2020-11-10|2074.07
#2020-11-11|2068.86
#2020-11-12|2042.50
#2020-11-13|2079.27
#2020-11-16|2120.13
#2020-11-17|2116.50
#2020-11-18|2101.36
#2020-11-19|2110.27
#2020-11-20|2091.87
#2020-11-23|2129.52
#2020-11-24|2167.87
#2020-11-25|2162.97
#2020-11-26|2162.51
#2020-11-27|2159.15
#2020-11-30|2139.65
#2020-12-01|2147.20
#2020-12-02|2144.09
#2020-12-03|2144.67
#2020-12-04|2178.38
#2020-12-07|2170.43
#2020-12-08|2178.94
#2020-12-09|2169.54
#2020-12-10|2157.68
#2020-12-11|2156.42
#2020-12-14|2142.12
#2020-12-15|2168.07
#2020-12-16|2166.35
#2020-12-17|2190.29
#2020-12-18|2194.48
#2020-12-21|2179.82
#2020-12-22|2171.63
#2020-12-23|2171.37
#2020-12-24|2181.47
#2020-12-25|2181.47
#2020-12-28|2186.08
#2020-12-29|2174.61
#2020-12-30|2192.15
#2020-12-31|2205.57
#2021-01-01|2205.57
#2021-01-04|2164.92
#2021-01-05|2179.44
#2021-01-06|2211.79
#2021-01-07|2232.30
#2021-01-08|2240.82
#2021-01-11|2225.36
#2021-01-12|2232.23
#2021-01-13|2225.41
#2021-01-14|2209.98
#2021-01-15|2187.24
#2021-01-18|2187.21
#2021-01-19|2197.52
#2021-01-20|2217.27
#2021-01-21|2202.78
#2021-01-22|2189.23
#2021-01-25|2174.99
#2021-01-26|2156.27
#2021-01-27|2101.10
#2021-01-28|2139.70
#2021-01-29|2093.76
#2021-02-01|2125.16
#2021-02-02|2175.61
#2021-02-03|2174.54
#2021-02-04|2216.72
#2021-02-05|2224.68
#2021-02-08|2247.94
#2021-02-09|2250.13
#2021-02-10|2246.84
#2021-02-11|2258.29
#2021-02-12|2277.48
#2021-02-15|2277.80
#2021-02-16|2277.66
#2021-02-17|2263.46
#2021-02-18|2254.70
#2021-02-19|2268.63
#2021-02-22|2268.57
#2021-02-23|2273.74
#2021-02-24|2315.99
#2021-02-25|2264.09
#2021-02-26|2249.69
#2021-03-01|2311.94
#2021-03-02|2304.17
#2021-03-03|2288.37
#2021-03-04|2238.99
#2021-03-05|2287.65
#2021-03-08|2299.44
#2021-03-09|2315.13
#2021-03-10|2343.52
#2021-03-11|2364.62
#2021-03-12|2378.23
#2021-03-15|2390.50
#2021-03-16|2367.41
#2021-03-17|2382.26
#2021-03-18|2357.19
#2021-03-19|2327.59
#2021-03-22|2328.76
#2021-03-23|2299.40
#2021-03-24|2307.44
#2021-03-25|2330.74
#2021-03-26|2378.81
#2021-03-29|2369.18
#2021-03-30|2370.07
#2021-03-31|2368.51
#2021-04-01|2393.45
#2021-04-02|2393.45
#2021-04-05|2421.14
#2021-04-06|2417.12
#2021-04-07|2412.23
#2021-04-08|2430.97
#2021-04-09|2453.24
#2021-04-12|2460.40
#2021-04-13|2456.05
#2021-04-14|2451.57
#2021-04-15|2473.16
#2021-04-16|2478.44
#2021-04-19|2464.42
#2021-04-20|2437.95
#2021-04-21|2467.86
#2021-04-22|2460.02
#2021-04-23|2484.60
#2021-04-26|2489.99
#2021-04-27|2498.28
#2021-04-28|2503.50
#2021-04-29|2512.65
#2021-04-30|2486.31
#2021-05-03|2499.18
#2021-05-04|2496.50
#2021-05-05|2490.61
#2021-05-06|2509.63
#2021-05-07|2531.67
#2021-05-10|2509.57
#2021-05-11|2490.39
#2021-05-12|2427.53
#2021-05-13|2464.48
#2021-05-14|2497.09
#2021-05-17|2488.38
#2021-05-18|2461.30
#2021-05-19|2449.82
#2021-05-20|2468.42
#2021-05-21|2473.43
#2021-05-24|2495.93
#2021-05-25|2489.17
#2021-05-26|2492.24
#2021-05-27|2513.00
#2021-05-28|2513.01
#2021-05-31|2512.26
#2021-06-01|2521.69
#2021-06-02|2524.09
#2021-06-03|2512.19
#2021-06-04|2527.86
#2021-06-07|2512.22
#2021-06-08|2519.67
#2021-06-09|2501.00
#2021-06-10|2501.06
#2021-06-11|2508.92
#2021-06-14|2503.44
#2021-06-15|2509.22
#2021-06-16|2483.06
#2021-06-17|2467.31
#2021-06-18|2443.49
#2021-06-21|2487.18
#2021-06-22|2496.89
#2021-06-23|2491.67
#2021-06-24|2512.70
#2021-06-25|2521.89
#2021-06-28|2505.11
#2021-06-29|2503.01
#2021-06-30|2509.03
#2021-07-01|2523.63
#2021-07-02|2536.56
#2021-07-05|2536.43
#2021-07-06|2524.72
#2021-07-07|2544.51
#2021-07-08|2511.46
#2021-07-09|2550.54
#2021-07-12|2554.08
#2021-07-13|2544.82
#2021-07-14|2548.76
#2021-07-15|2551.16
#2021-07-16|2531.70
#2021-07-19|2472.22
#2021-07-20|2525.30
#2021-07-21|2552.73
#2021-07-22|2549.73
#2021-07-23|2574.15
#2021-07-26|2573.52
#2021-07-27|2561.59
#2021-07-28|2552.37
#2021-07-29|2559.95
#2021-07-30|2548.33
#2021-08-02|2522.31
#2021-08-03|2533.94
#2021-08-04|2512.97
#2021-08-05|2534.90
#2021-08-06|2546.92
#2021-08-09|2539.24
#2021-08-10|2548.44
#2021-08-11|2566.60
#2021-08-12|2559.38
#2021-08-13|2556.84
#2021-08-16|2564.07
#2021-08-17|2540.92
#2021-08-18|2515.87
#2021-08-19|2500.64
#2021-08-20|2509.53
#2021-08-23|2533.20
#2021-08-24|2542.17
#2021-08-25|2549.83
#2021-08-26|2532.50
#2021-08-27|2557.83
#2021-08-30|2556.53
#2021-08-31|2548.25
#2021-09-01|2545.35
#2021-09-02|2550.22
#2021-09-03|2542.77
#2021-09-06|2542.60
#2021-09-07|2517.59
#2021-09-08|2519.10
#2021-09-09|2507.66
#2021-09-10|2491.42
#2021-09-13|2490.85
#2021-09-14|2467.98
#2021-09-15|2489.85
#2021-09-16|2482.01
#2021-09-17|2455.63
#2021-09-20|2422.98
#2021-09-21|2411.70
#2021-09-22|2438.75
#2021-09-23|2483.92
#2021-09-24|2485.85
#2021-09-27|2484.11
#2021-09-28|2441.61
#2021-09-29|2440.61
#2021-09-30|2403.22
#2021-10-01|2443.39
#2021-10-04|2410.50
#2021-10-05|2435.94
#2021-10-06|2450.29
#2021-10-07|2471.77
#2021-10-08|2466.21
#2021-10-11|2437.77
#2021-10-12|2434.95
#2021-10-13|2439.18
#2021-10-14|2486.59
#2021-10-15|2519.12
#2021-10-18|2525.04
#2021-10-19|2543.10
#2021-10-20|2543.89
#2021-10-21|2539.36
#2021-10-22|2547.77
#2021-10-25|2558.88
#2021-10-26|2541.43
#2021-10-27|2483.37
#2021-10-28|2499.90
#2021-10-29|2497.09
#2021-11-01|2504.43
#2021-11-02|2502.82
#2021-11-03|2506.11
#2021-11-04|2514.35
#2021-11-05|2541.37
#2021-11-08|2553.35
#2021-11-09|2534.71
#2021-11-10|2529.08
#2021-11-11|2517.87
#2021-11-12|2542.29
#2021-11-15|2545.24
#2021-11-16|2555.12
#2021-11-17|2522.96
#2021-11-18|2506.18
#2021-11-19|2486.69
#2021-11-22|2466.73
#2021-11-23|2474.43
#2021-11-24|2483.45
#2021-11-25|2483.63
#2021-11-26|2415.43
#2021-11-29|2421.93
#2021-11-30|2365.01
#2021-12-01|2328.95
#2021-12-02|2396.83
#2021-12-03|2386.15
#2021-12-06|2428.28
#2021-12-07|2467.09
#2021-12-08|2480.10
#2021-12-09|2469.11
#2021-12-10|2479.17
#2021-12-13|2452.93
#2021-12-14|2431.38
#2021-12-15|2456.84
#2021-12-16|2465.09
#2021-12-17|2432.93
#2021-12-20|2383.08
#2021-12-21|2442.14
#2021-12-22|2460.83
#2021-12-23|2479.85
#2021-12-24|2480.46
#2021-12-27|2504.71
#2021-12-28|2510.06
#2021-12-29|2513.93
#2021-12-30|2509.23
#2021-12-31|2511.30
#2022-01-03|2513.02
#2022-01-04|2543.85
#2022-01-05|2513.97
#2022-01-06|2516.21
#2022-01-07|2506.57
#2022-01-10|2479.59
#2022-01-11|2502.25
#2022-01-12|2505.14
#2022-01-13|2496.80
#2022-01-14|2484.76
#2022-01-17|2485.53
#2022-01-18|2452.44
#2022-01-19|2428.29
#2022-01-20|2407.63
#2022-01-21|2364.04
#2022-01-24|2367.51
#2022-01-25|2346.16
#2022-01-26|2329.61
#2022-01-27|2316.94
#2022-01-28|2373.76
#2022-01-31|2408.08
#2022-02-01|2446.37
#2022-02-02|2435.57
#2022-02-03|2385.30
#2022-02-04|2371.08
#2022-02-07|2364.46
#2022-02-08|2383.98
#2022-02-09|2425.10
#2022-02-10|2380.65
#2022-02-11|2344.29
#2022-02-14|2339.86
#2022-02-15|2372.26
#2022-02-16|2378.90
#2022-02-17|2328.13
#2022-02-18|2307.69
#2022-02-21|2307.67
#2022-02-22|2285.89
#2022-02-23|2239.40
#2022-02-24|2268.53
#2022-02-25|2324.68
#2022-02-28|2328.51
#2022-03-01|2273.31
#2022-03-02|2314.16
#2022-03-03|2303.77
#2022-03-04|2281.65
#2022-03-07|2206.03
#2022-03-08|2195.95
#2022-03-09|2254.11
#2022-03-10|2247.28
#2022-03-11|2228.50
#2022-03-14|2232.13
#2022-03-15|2271.15
#2022-03-16|2319.06
#2022-03-17|2348.55
#2022-03-18|2374.50
#2022-03-21|2369.25
#2022-03-22|2390.01
#2022-03-23|2358.07
#2022-03-24|2380.39
#2022-03-25|2389.15
#2022-03-28|2394.88
#2022-03-29|2437.85
#2022-03-30|2422.48
#2022-03-31|2386.38
#2022-04-01|2383.61
#2022-04-04|2393.92
#2022-04-05|2360.70
#2022-04-06|2329.86
#2022-04-07|2327.95
#2022-04-08|2317.58
#2022-04-11|2299.79
#2022-04-12|2291.52
#2022-04-13|2313.27
#2022-04-14|2306.98
#2022-04-15|2306.98
#2022-04-18|2298.96
#2022-04-19|2343.36
#2022-04-20|2348.84
#2022-04-21|2320.63
#2022-04-22|2252.71
#2022-04-25|2263.75
#2022-04-26|2202.23
#2022-04-27|2224.73
#2022-04-28|2273.61
#2022-04-29|2203.70
#2022-05-02|2206.36
#2022-05-03|2216.34
#2022-05-04|2284.25
#2022-05-05|2205.47
#2022-05-06|2178.99
#2022-05-09|2110.80
#2022-05-10|2099.70
#2022-05-11|2078.31
#2022-05-12|2076.08
#2022-05-13|2115.29
#2022-05-16|2105.84
#2022-05-17|2158.86
#2022-05-18|2085.66
#2022-05-19|2072.26
#2022-05-20|2062.38
#2022-05-23|2105.10
#2022-05-24|2086.38
#2022-05-25|2103.15
#2022-05-26|2148.82
#2022-05-27|2200.33
#2022-05-30|2201.04
#2022-05-31|2184.64
#2022-06-01|2167.92
#2022-06-02|2219.35
#2022-06-03|2202.99
#2022-06-06|2213.54
#2022-06-07|2238.18
#2022-06-08|2203.80
#2022-06-09|2150.08
#2022-06-10|2079.91
#2022-06-13|2006.80
#2022-06-14|2005.19
#2022-06-15|2029.45
#2022-06-16|1951.93
#2022-06-17|1958.25
#2022-06-20|1959.46
#2022-06-21|1991.52
#2022-06-22|1984.91
#2022-06-23|1983.13
#2022-06-24|2060.72
#2022-06-27|2051.30
#2022-06-28|2014.72
#2022-06-29|2006.05
#2022-06-30|1996.63
#2022-07-01|2018.59
#2022-07-04|2019.84
#2022-07-05|2005.45
#2022-07-06|2013.41
#2022-07-07|2038.36
#2022-07-08|2030.51
#2022-07-11|2016.65
#2022-07-12|2009.58
#2022-07-13|1994.01
#2022-07-14|1981.86
#2022-07-15|2020.22
#2022-07-18|2008.97
#2022-07-19|2080.61
#2022-07-20|2096.69
#2022-07-21|2120.79
#2022-07-22|2111.19
#2022-07-25|2118.17
#2022-07-26|2100.24
#2022-07-27|2137.21
#2022-07-28|2177.13
#2022-07-29|2212.02
#2022-08-01|2213.62
#2022-08-02|2189.47
#2022-08-03|2218.71
#2022-08-04|2223.63
#2022-08-05|2228.39
#2022-08-08|2224.70
#2022-08-09|2209.49
#2022-08-10|2261.75
#2022-08-11|2265.65
#2022-08-12|2297.33
#2022-08-15|2307.59
#2022-08-16|2315.66
#2022-08-17|2292.26
#2022-08-18|2300.65
#2022-08-19|2272.63
#2022-08-22|2225.02
#2022-08-23|2221.11
#2022-08-24|2227.18
#2022-08-25|2262.48
#2022-08-26|2181.83
#2022-08-29|2168.13
#2022-08-30|2142.43
#2022-08-31|2123.89
#2022-09-01|2124.16
#2022-09-02|2101.80
#2022-09-05|2101.45
#2022-09-06|2103.16
#2022-09-07|2139.02
#2022-09-08|2149.31
#2022-09-09|2182.51
#2022-09-12|2203.13
#2022-09-13|2117.75
#2022-09-14|2111.55
#2022-09-15|2084.85
#2022-09-16|2047.62
#2022-09-19|2066.33
#2022-09-20|2040.36
#2022-09-21|2007.84
#2022-09-22|1974.54
#2022-09-23|1942.23
#2022-09-26|1916.32
#2022-09-27|1907.03
#2022-09-28|1948.76
#2022-09-29|1919.30
#2022-09-30|1895.55
#2022-10-03|1951.16
#2022-10-04|2019.43
#2022-10-05|2016.26
#2022-10-06|1994.85
#2022-10-07|1953.60
#2022-10-10|1947.09
#2022-10-11|1935.01
#2022-10-12|1921.31
#2022-10-13|1967.97
#2022-10-14|1925.06
#2022-10-17|1974.73
#2022-10-18|2013.59
#2022-10-19|1995.45
#2022-10-20|1967.26
#2022-10-21|2012.57
#2022-10-24|2035.83
#2022-10-25|2070.64
#2022-10-26|2088.19
#2022-10-27|2101.22
#2022-10-28|2149.52
#2022-10-31|2136.03
#2022-11-01|2135.90
#2022-11-02|2083.18
#2022-11-03|2064.71
#2022-11-04|2100.39
#2022-11-07|2131.03
#2022-11-08|2152.30
#2022-11-09|2110.78
#2022-11-10|2223.69
#2022-11-11|2229.60
#2022-11-14|2217.11
#2022-11-15|2234.47
#2022-11-16|2218.34
#2022-11-17|2208.66
#2022-11-18|2220.68
#2022-11-21|2217.20
#2022-11-22|2243.80
#2022-11-23|2256.12
#2022-11-24|2256.54
#2022-11-25|2265.74
#2022-11-28|2227.41
#2022-11-29|2231.14
#2022-11-30|2283.50
#2022-12-01|2287.95
#2022-12-02|2294.52
#2022-12-05|2252.74
#2022-12-06|2218.85
#2022-12-07|2218.73
#2022-12-08|2233.90
#2022-12-09|2216.57
#2022-12-12|2257.51
#2022-12-13|2267.77
#2022-12-14|2258.13
#2022-12-15|2196.62
#2022-12-16|2177.62
#2022-12-19|2158.84
#2022-12-20|2165.68
#2022-12-21|2201.22
#2022-12-22|2172.69
#2022-12-23|2186.79
#2022-12-26|2186.79
#2022-12-27|2193.20
#2022-12-28|2166.35
#2022-12-29|2199.57
#2022-12-30|2191.61
#2023-01-02|2191.61
#2023-01-03|2198.33
#2023-01-04|2225.22
#2023-01-05|2194.31
#2023-01-06|2254.58
#2023-01-09|2254.86
#2023-01-10|2266.54
#2023-01-11|2292.54
#2023-01-12|2304.86
#2023-01-13|2302.59
#2023-01-16|2302.50
#2023-01-17|2292.40
#2023-01-18|2253.30
#2023-01-19|2218.28
#2023-01-20|2260.35
#2023-01-23|2283.93
#2023-01-24|2288.90
#2023-01-25|2277.93
#2023-01-26|2284.55
#2023-01-27|2301.33
#2023-01-30|2279.41
#2023-01-31|2313.13
#2023-02-01|2331.06
#2023-02-02|2354.50
#2023-02-03|2339.38
#2023-02-06|2325.33
#2023-02-07|2342.22
#2023-02-08|2321.93
#2023-02-09|2304.28
#2023-02-10|2314.19
#2023-02-13|2331.56
#2023-02-14|2326.56
#2023-02-15|2339.48
#2023-02-16|2312.00
#2023-02-17|2311.48
#2023-02-20|2311.71
#2023-02-21|2263.58
#2023-02-22|2258.22
#2023-02-23|2268.43
#2023-02-24|2251.83
#2023-02-27|2265.91
#2023-02-28|2260.25
#2023-03-01|2265.43
#2023-03-02|2288.90
#2023-03-03|2318.15
#2023-03-06|2315.85
#2023-03-07|2280.05
#2023-03-08|2282.71
#2023-03-09|2249.08
#2023-03-10|2200.92
#2023-03-13|2178.48
#2023-03-14|2210.20
#2023-03-15|2166.44
#2023-03-16|2192.11
#2023-03-17|2159.85
#2023-03-20|2185.18
#2023-03-21|2217.97
#2023-03-22|2176.87
#2023-03-23|2177.12
#2023-03-24|2179.03
#2023-03-27|2197.28
#2023-03-28|2201.97
#2023-03-29|2234.16
#2023-03-30|2240.33
#2023-03-31|2271.99
#2023-04-03|2278.86
#2023-04-04|2240.58
#2023-04-05|2216.94
#2023-04-06|2214.13
#2023-04-07|2214.13
#2023-04-10|2227.76
#2023-04-11|2243.27
#2023-04-12|2243.73
#2023-04-13|2263.52
#2023-04-14|2262.06
#2023-04-17|2275.82
#2023-04-18|2282.01
#2023-04-19|2278.68
#2023-04-20|2274.44
#2023-04-21|2272.16
#2023-04-24|2275.19
#2023-04-25|2230.62
#2023-04-26|2197.62
#2023-04-27|2236.44
#2023-04-28|2262.30
#2023-05-01|2266.26
#2023-05-02|2232.22
#2023-05-03|2225.37
#2023-05-04|2204.71
#2023-05-05|2244.75
#2023-05-08|2239.35
#2023-05-09|2233.34
#2023-05-10|2224.97
#2023-05-11|2216.47
#2023-05-12|2216.72
#2023-05-15|2231.34
#2023-05-16|2204.49
#2023-05-17|2240.11
#2023-05-18|2258.44
#2023-05-19|2249.98
#2023-05-22|2253.28
#2023-05-23|2218.63
#2023-05-24|2188.76
#2023-05-25|2192.73
#2023-05-26|2217.76
#2023-05-29|2218.31
#2023-05-30|2210.24
#2023-05-31|2184.71
#2023-06-01|2215.54
#2023-06-02|2273.73
#2023-06-05|2253.49
#2023-06-06|2274.13
#2023-06-07|2296.93
#2023-06-08|2291.24
#2023-06-09|2287.04
#2023-06-12|2304.58
#2023-06-13|2321.65
#2023-06-14|2317.10
#2023-06-15|2349.36
#2023-06-16|2346.23
#2023-06-19|2345.66
#2023-06-20|2327.70
#2023-06-21|2334.48
#2023-06-22|2322.99
#2023-06-23|2305.90
#2023-06-26|2313.51
#2023-06-27|2340.03
#2023-06-28|2339.96
#2023-06-29|2368.88
#2023-06-30|2392.01
#2023-07-03|2398.23
#2023-07-04|2398.69
#2023-07-05|2386.14
#2023-07-06|2366.68
#2023-07-07|2367.88
#2023-07-10|2394.94
#2023-07-11|2423.11
#2023-07-12|2428.62
#2023-07-13|2439.66
#2023-07-14|2431.58
#2023-07-17|2442.61
#2023-07-18|2453.06
#2023-07-19|2453.12
#2023-07-20|2452.29
#2023-07-21|2443.81
#2023-07-24|2453.45
#2023-07-25|2452.32
#2023-07-26|2463.16
#2023-07-27|2437.84
#2023-07-28|2450.52
#2023-07-31|2459.24
#2023-08-01|2469.54
#2023-08-02|2437.73
#2023-08-03|2425.08
#2023-08-04|2410.34
#2023-08-07|2436.68
#2023-08-08|2422.13
#2023-08-09|2419.31
#2023-08-10|2419.37
#2023-08-11|2418.49
#2023-08-14|2423.26
#2023-08-15|2389.35
#2023-08-16|2376.63
#2023-08-17|2360.31
#2023-08-18|2360.51
#2023-08-21|2359.33
#2023-08-22|2358.36
#2023-08-23|2380.48
#2023-08-24|2356.08
#2023-08-25|2375.34
#2023-08-28|2395.25
#2023-08-29|2415.17
#2023-08-30|2426.85
#2023-08-31|2416.28
#2023-09-01|2434.44
#2023-09-04|2434.31
#2023-09-05|2396.95
#2023-09-06|2387.75
#2023-09-07|2379.60
#2023-09-08|2369.34
#2023-09-11|2371.73
#2023-09-12|2364.03
#2023-09-13|2355.75
#2023-09-14|2373.92
#2023-09-15|2363.34
#2023-09-18|2367.50
#2023-09-19|2355.42
#2023-09-20|2344.09
#2023-09-21|2301.07
#2023-09-22|2294.58
#2023-09-25|2302.87
#2023-09-26|2266.94
#2023-09-27|2275.18
#2023-09-28|2285.89
#2023-09-29|2276.49
#2023-10-02|2261.21
#2023-10-03|2241.32
#2023-10-04|2253.36
#2023-10-05|2244.46
#2023-10-06|2269.19
#2023-10-09|2292.66
#2023-10-10|2308.97
#2023-10-11|2318.43
#2023-10-12|2294.57
#2023-10-13|2277.67
#2023-10-16|2303.17
#2023-10-17|2312.44
#2023-10-18|2261.26
#2023-10-19|2239.13
#2023-10-20|2216.52
#2023-10-23|2204.41
#2023-10-24|2219.57
#2023-10-25|2194.19
#2023-10-26|2174.38
#2023-10-27|2157.55
#2023-10-30|2184.87
#2023-10-31|2203.19
#2023-11-01|2212.26
#2023-11-02|2258.48
#2023-11-03|2282.19
#2023-11-06|2275.49
#2023-11-07|2272.33
#2023-11-08|2277.33
#2023-11-09|2266.41
#2023-11-10|2296.01
#2023-11-13|2294.97
#2023-11-14|2341.55
#2023-11-15|2352.61
#2023-11-16|2350.57
#2023-11-17|2363.82
#2023-11-20|2372.91
#2023-11-21|2374.72
#2023-11-22|2382.13
#2023-11-23|2383.11
#2023-11-24|2391.73
#2023-11-27|2378.95
#2023-11-28|2378.67
#2023-11-29|2389.28
#2023-11-30|2413.77
#2023-12-01|2449.49
#2023-12-04|2448.96
#2023-12-05|2429.73
#2023-12-06|2438.31
#2023-12-07|2443.57
#2023-12-08|2449.56
#2023-12-11|2469.44
#2023-12-12|2480.41
#2023-12-13|2514.48
#2023-12-14|2539.11
#2023-12-15|2535.52
#2023-12-18|2540.34
#2023-12-19|2560.26
#2023-12-20|2521.57
#2023-12-21|2551.03
#2023-12-22|2562.49
#2023-12-25|2562.49
#2023-12-26|2577.56
#2023-12-27|2580.86
#2023-12-28|2582.90
#2023-12-29|2577.13
#2024-01-01|2577.13
#2024-01-02|2557.31
#2024-01-03|2519.37
#2024-01-04|2522.68
#2024-01-05|2527.70
#2024-01-08|2544.61
#2024-01-09|2534.65
#2024-01-10|2544.17
#2024-01-11|2537.91
#2024-01-12|2543.36
#2024-01-15|2542.91
#2024-01-16|2521.19
#2024-01-17|2507.61
#2024-01-18|2534.51
#2024-01-19|2556.68
#2024-01-22|2576.02
#2024-01-23|2575.20
#2024-01-24|2559.22
#2024-01-25|2574.82
#2024-01-26|2578.35
#2024-01-29|2598.38
#2024-01-30|2603.28
#2024-01-31|2574.45
#2024-02-01|2615.80
#2024-02-02|2627.96
#2024-02-05|2609.73
#2024-02-06|2627.38
#2024-02-07|2647.02
#2024-02-08|2641.61
#2024-02-09|2648.37
#2024-02-12|2653.02
#2024-02-13|2621.75
#2024-02-14|2653.85
#2024-02-15|2676.20
#2024-02-16|2662.94
#2024-02-19|2662.86
#2024-02-20|2644.48
#2024-02-21|2653.96
#2024-02-22|2693.17
#2024-02-23|2709.42
#2024-02-26|2706.41
#2024-02-27|2707.79
#2024-02-28|2717.48
#2024-02-29|2721.26
#2024-03-01|2731.36
#2024-03-04|2731.98
#2024-03-05|2713.00
#2024-03-06|2728.45
#2024-03-07|2747.39
#2024-03-08|2743.65
#2024-03-11|2734.44
#2024-03-12|2751.99
#2024-03-13|2759.16
#2024-03-14|2746.96
#2024-03-15|2743.71
#2024-03-18|2751.23
#2024-03-19|2769.86
#2024-03-20|2802.38
#2024-03-21|2814.03
#2024-03-22|2792.30
#2024-03-25|2775.57
#2024-03-26|2771.74
#2024-03-27|2806.73
#2024-03-28|2815.58
#2024-03-29|2815.58
#2024-04-01|2790.46
#2024-04-02|2776.91
#2024-04-03|2784.20
#2024-04-04|2757.45
#2024-04-05|2790.78
#2024-04-08|2793.57
#2024-04-09|2787.34
#2024-04-10|2757.54
#2024-04-11|2758.99
#2024-04-12|2727.36
#2024-04-15|2705.68
#2024-04-16|2697.66
#2024-04-17|2685.67
#2024-04-18|2677.15
#2024-04-19|2680.37
#2024-04-22|2701.26
#2024-04-23|2735.60
#2024-04-24|2714.65
#2024-04-25|2713.17
#2024-04-26|2716.55
#2024-04-29|2726.68
#2024-04-30|2681.90
#2024-05-01|2666.65
#2024-05-02|2683.49
#2024-05-03|2699.51
#2024-05-06|2725.93
#2024-05-07|2742.71
#2024-05-08|2749.12
#2024-05-09|2767.38
#2024-05-10|2775.70
#2024-05-13|2765.25
#2024-05-14|2765.71
#2024-05-15|2781.81
#2024-05-16|2770.69
#2024-05-17|2774.19
#2024-05-20|2777.40
#2024-05-21|2764.27
#2024-05-22|2760.80
#2024-05-23|2727.12
#2024-05-24|2737.32
#2024-05-27|2737.93
#2024-05-28|2705.71
#2024-05-29|2669.98
#2024-05-30|2683.50
#2024-05-31|2712.11
#2024-06-03|2685.24
#2024-06-04|2682.53
#2024-06-05|2704.96
#2024-06-06|2698.28
#2024-06-07|2697.45
#2024-06-10|2699.85
#2024-06-11|2684.20
#2024-06-12|2688.95
#2024-06-13|2674.67
#2024-06-14|2654.91
#2024-06-17|2676.78
#2024-06-18|2685.91
#2024-06-19|2684.97
#2024-06-20|2701.90
#2024-06-21|2701.90
#2024-06-24|2711.54
#2024-06-25|2688.43
#2024-06-26|2684.23
#2024-06-27|2672.45
#2024-06-28|2674.06
#2024-07-01|2653.91
#2024-07-02|2673.89
#2024-07-03|2684.29
#2024-07-04|2684.22
#2024-07-05|2675.22
#2024-07-08|2672.31
#2024-07-09|2659.02
#2024-07-10|2673.24
#2024-07-11|2704.08
#2024-07-12|2727.24
#2024-07-15|2754.89
#2024-07-16|2812.35
#2024-07-17|2800.21
#2024-07-18|2779.01
#2024-07-19|2755.83
#2024-07-22|2783.29
#2024-07-23|2775.41
#2024-07-24|2717.51
#2024-07-25|2735.93
#2024-07-26|2782.66
#2024-07-29|2784.19
#2024-07-30|2800.80
#2024-07-31|2833.77
#2024-08-01|2789.90
#2024-08-02|2734.77
#2024-08-05|2673.15
#2024-08-06|2698.32
#2024-08-07|2684.14
#2024-08-08|2736.21
#2024-08-09|2739.56
#2024-08-12|2724.61
#2024-08-13|2753.50
#2024-08-14|2765.10
#2024-08-15|2806.96
#2024-08-16|2809.67
#2024-08-19|2821.43
#2024-08-20|2816.50
#2024-08-21|2830.76
#2024-08-22|2826.49
#2024-08-23|2850.36
#2024-08-26|2854.90
#2024-08-27|2861.20
#2024-08-28|2857.17
#2024-08-29|2883.78
#2024-08-30|2909.89
#2024-09-02|2909.77
#2024-09-03|2862.08
#2024-09-04|2868.05
#2024-09-05|2838.25
#2024-09-06|2808.92
#2024-09-09|2854.12
#2024-09-10|2856.94
#2024-09-11|2862.82
#2024-09-12|2884.29
#2024-09-13|2903.63
#2024-09-16|2926.14
#2024-09-17|2933.96
#2024-09-18|2924.94
#2024-09-19|2965.19
#2024-09-20|2946.85
#2024-09-23|2965.19
#2024-09-24|2958.56
#2024-09-25|2940.25
#2024-09-26|2968.12
#2024-09-27|2975.44
#2024-09-30|2986.36
#2024-10-01|2984.96
#2024-10-02|2983.85
#2024-10-03|2970.25
#2024-10-04|2991.66
#2024-10-07|2975.30
#2024-10-08|2980.76
#2024-10-09|3004.97
#2024-10-10|2991.79
#2024-10-11|3029.26
#2024-10-14|3050.68
#2024-10-15|3037.27
#2024-10-16|3069.77
#2024-10-17|3068.91
#2024-10-18|3073.63
#2024-10-21|3054.58
#2024-10-22|3025.45
#2024-10-23|3017.52
#2024-10-24|3003.54
#2024-10-25|2993.96
#2024-10-28|3007.23
#2024-10-29|2993.02
#2024-10-30|2997.89
#2024-10-31|2968.60
#2024-11-01|2978.61
#2024-11-04|2977.61
#2024-11-05|3015.22
#2024-11-06|3146.08
#2024-11-07|3128.44
#2024-11-08|3150.30
#2024-11-11|3183.15
#2024-11-12|3160.22
#2024-11-13|3162.00
#2024-11-14|3118.19
#2024-11-15|3098.04
#2024-11-18|3102.16
#2024-11-19|3097.20
#2024-11-20|3097.32
#2024-11-21|3136.75
#2024-11-22|3171.90
#2024-11-25|3195.82
#2024-11-26|3195.56
#2024-11-27|3191.23
#2024-11-28|3191.72
#2024-11-29|3204.20
#2024-12-02|3188.90
#2024-12-03|3166.42
#2024-12-04|3174.99
#2024-12-05|3146.30
#2024-12-06|3148.80
#2024-12-09|3120.67
#2024-12-10|3121.73
#2024-12-11|3128.51
#2024-12-12|3108.56
#2024-12-13|3101.42
#2024-12-16|3105.85
#2024-12-17|3084.77
#2024-12-18|2993.66
#2024-12-19|3003.69
#2024-12-20|3034.36
#2024-12-23|3030.53
#2024-12-24|3058.68
#2024-12-25|3058.68
#2024-12-26|3061.48
#2024-12-27|3036.08
#2024-12-30|3003.91
#2024-12-31|3004.62
#2025-01-01|3004.62
#2025-01-02|2990.62
#2025-01-03|3018.92
#2025-01-06|3008.35
#2025-01-07|3002.75
#2025-01-08|3012.75
#2025-01-09|3012.16
#2025-01-10|2960.39
#2025-01-13|2990.11
#2025-01-14|3024.14
#2025-01-15|3056.56
#2025-01-16|3082.75
#2025-01-17|3101.14
#2025-01-20|3102.40
#2025-01-21|3153.63
#2025-01-22|3154.34
#2025-01-23|3188.17
#2025-01-24|3176.95
#2025-01-27|3166.22
#2025-01-28|3153.57
#2025-01-29|3148.37
#2025-01-30|3191.08
#2025-01-31|3169.33
#2025-02-03|3144.49
#2025-02-04|3137.49
#2025-02-05|3165.03
#2025-02-06|3162.15
#2025-02-07|3143.23
#2025-02-10|3159.77
#2025-02-11|3158.14
#2025-02-12|3137.64
#2025-02-13|3146.73
#2025-02-14|3139.32
#2025-02-17|3139.20
#2025-02-18|3165.86
#2025-02-19|3161.22
#2025-02-20|3134.66
#2025-02-21|3067.73
#2025-02-24|3059.37
#2025-02-25|3074.26
#2025-02-26|3072.54
#2025-02-27|3069.98
#2025-02-28|3112.20
#2025-03-03|3070.12
#2025-03-04|2996.94
#2025-03-05|3037.19
#2025-03-06|3001.87
#2025-03-07|3023.10
#2025-03-10|2968.52
#2025-03-11|2921.56
#2025-03-12|2924.14
#2025-03-13|2889.28
#2025-03-14|2940.84
#2025-03-17|2973.52
#2025-03-18|2956.97
#2025-03-19|2993.18
#2025-03-20|2973.21
#2025-03-21|2955.72
#2025-03-24|3012.96
#2025-03-25|3015.21
#2025-03-26|3005.19
#2025-03-27|2997.63
#2025-03-28|2933.39
#2025-03-31|2961.04
#2025-04-01|2973.62
#2025-04-02|2999.50
#2025-04-03|2836.94
#2025-04-04|2654.14
#2025-04-07|2641.93
#2025-04-08|2610.66
#2025-04-09|2845.00
#2025-04-10|2755.50
#2025-04-11|2804.55
#2025-04-14|2833.55
#2025-04-15|2823.05
#2025-04-16|2784.51
#2025-04-17|2794.20
#2025-04-18|2794.20
#2025-04-21|2735.77
#2025-04-22|2796.46
#2025-04-23|2835.83
#2025-04-24|2878.98
#2025-04-25|2875.58
#2025-04-28|2882.18
#2025-04-29|2908.75
#2025-04-30|2924.78
#2025-05-01|2930.40
#2025-05-02|2983.56
#2025-05-05|2981.54
#2025-05-06|2957.22
#2025-05-07|2976.59
#2025-05-08|3016.20
#2025-05-09|3018.15
#2025-05-12|3113.52
#2025-05-13|3126.65
#2025-05-14|3117.08
#2025-05-15|3141.97
#2025-05-16|3166.52
#2025-05-19|3177.94
#2025-05-20|3163.15
#2025-05-21|3100.05
#2025-05-22|3101.98
#2025-05-23|3082.87
#2025-05-26|3083.82
#2025-05-27|3140.32
#2025-05-28|3132.08
#2025-05-29|3142.98
#2025-05-30|3149.00
#2025-06-02|3141.54
#2025-06-03|3169.68
#2025-06-04|3176.32
#2025-06-05|3171.60
#2025-06-06|3201.92
#2025-06-09|3197.28
#2025-06-10|3199.01
#2025-06-11|3199.25
#2025-06-12|3190.45
#2025-06-13|3129.39
#2025-06-16|3159.35
#2025-06-17|3139.58
#2025-06-18|3106.61
#2025-06-19|3106.53
#2025-06-20|3101.60
#2025-06-23|3145.49
#2025-06-24|3181.86
#2025-06-25|3151.26
#2025-06-26|3178.36
#2025-06-27|3207.55
#2025-06-30|3229.36
#2025-07-01|3247.01
#2025-07-02|3256.64
#2025-07-03|3283.15
#2025-07-04|3282.69
#2025-07-07|3260.78
#2025-07-08|3256.45
#2025-07-09|3274.65
#2025-07-10|3282.18
#2025-07-11|3249.81
#2025-07-14|3267.36
#2025-07-15|3238.12
#2025-07-16|3257.77
#2025-07-17|3283.94
#2025-07-18|3272.67
#2025-07-21|3258.67
#2025-07-22|3273.16
#2025-07-23|3313.14
#2025-07-24|3297.91
#2025-07-25|3328.77
#2025-07-28|3318.80
#2025-07-29|3287.84
#2025-07-30|3275.58
#2025-07-31|3264.30
#2025-08-01|3209.88
#2025-08-04|3245.56
#2025-08-05|3227.87
#2025-08-06|3231.07
#2025-08-07|3206.92
#2025-08-08|3217.28
#2025-08-11|3206.56
#2025-08-12|3240.41
#2025-08-13|3270.20
#2025-08-14|3253.08
#2025-08-15|3234.32
#2025-08-18|3240.34
#2025-08-19|3244.66
#2025-08-20|3247.30
#2025-08-21|3239.29
#2025-08-22|3300.65
#2025-08-25|3271.47
#2025-08-26|3299.21
#2025-08-27|3299.36
#2025-08-28|3306.32
#2025-08-29|3294.26
#2025-09-01|3294.14
#2025-09-02|3264.21
#2025-09-03|3250.20
#2025-09-04|3281.51
#2025-09-05|3263.91
#2025-09-08|3264.61
#2025-09-09|3244.74
#2025-09-10|3243.56
#2025-09-11|3286.12
#2025-09-12|3254.07
#2025-09-15|3266.71
#2025-09-16|3266.38
#2025-09-17|3273.56
#2025-09-18|3287.90
#2025-09-19|3287.08
#2025-09-22|3296.51
#2025-09-23|3281.97
#2025-09-24|3266.71
#2025-09-25|3242.19
#2025-09-26|3264.91
#2025-09-29|3279.87
#2025-09-30|3293.55
#2025-10-01|3294.38
#2025-10-02|3310.72
#2025-10-03|3323.94
#2025-10-06|3332.34
#2025-10-07|3325.48
#2025-10-08|3339.64
#2025-10-09|3298.75
#2025-10-10|3221.76
#2025-10-13|3256.84
#2025-10-14|3301.55
#2025-10-15|3284.39
#2025-10-16|3246.21
#2025-10-17|3269.25
#2025-10-20|3307.83
#2025-10-21|3338.78
#2025-10-22|3304.97
#2025-10-23|3342.70
#2025-10-24|3346.91
#2025-10-27|3361.68
#2025-10-28|3347.63
#2025-10-29|3317.78
#2025-10-30|3306.80
#2025-10-31|3315.82
#2025-11-03|3294.97
#2025-11-04|3271.60
#2025-11-05|3288.48
#2025-11-06|3267.14
#2025-11-07|3282.37
#2025-11-10|3297.75
#2025-11-11|3307.06
#2025-11-12|3314.76
#2025-11-13|3258.59
#2025-11-14|3239.49
#2025-11-17|3193.17
#2025-11-18|3169.00
#2025-11-19|3186.36
#2025-11-20|3145.88
#2025-11-21|3196.96
#2025-11-24|3204.87
#2025-11-25|3253.93
#2025-11-26|3266.72
#2025-11-27|3266.87
#2025-11-28|3286.95
#2025-12-01|3246.50
#2025-12-02|3266.54
#2025-12-03|3298.86
#2025-12-04|3310.38
#2025-12-05|3308.99
#2025-12-08|3295.43
#2025-12-09|3278.27
#2025-12-10|3338.54
#2025-12-11|3397.43
#2025-12-12|3384.07
#2025-12-15|3384.19
#2025-12-16|3364.78
#2025-12-17|3325.37
#2025-12-18|3343.78
#2025-12-19|3376.07
#2025-12-22|3412.01
#2025-12-23|3411.08
#2025-12-24|3422.76
#2025-12-25|3422.76
#2025-12-26|3416.49
#2025-12-29|3406.32
#2025-12-30|3395.96
#2025-12-31|3365.18
#2026-01-01|3365.18
#2026-01-02|3407.84
#2026-01-05|3459.78
#2026-01-06|3514.44
#2026-01-07|3456.48
#2026-01-08|3486.42
#2026-01-09|3511.24
#2026-01-12|3511.87
#2026-01-13|3495.82
#2026-01-14|3511.85
#2026-01-15|3532.49
#2026-01-16|3550.50
#2026-01-19|3550.82
#2026-01-20|3470.18
#2026-01-21|3521.63
#2026-01-22|3520.99
#2026-01-23|3488.18
#2026-01-26|3489.30
#2026-01-27|3492.90
#2026-01-28|3478.96
#2026-01-29|3508.21
#2026-01-30|3484.46
#2026-02-02|3533.71
#2026-02-03|3541.02
#2026-02-04|3558.75
#2026-02-05|3526.66
#2026-02-06|3613.80
#2026-02-09|3615.22
#2026-02-10|3627.99
#2026-02-11|3634.47
#2026-02-12|3583.78
#2026-02-13|3595.33
#2026-02-16|3595.37
#2026-02-17|3615.82
#2026-02-18|3630.31
#2026-02-19|3640.62
#2026-02-20|3654.69
#2026-02-23|3576.61
#2026-02-24|3619.43
#2026-02-25|3612.06
#2026-02-26|3641.48
#2026-02-27|3639.96
#2026-03-02|3667.87
#2026-03-03|3609.29
#2026-03-04|3622.48
#2026-03-05|3557.63
#2026-03-06|3506.08
#2026-03-09|3520.06
#2026-03-10|3500.46
#2026-03-11|3478.95
#2026-03-12|3394.31
#2026-03-13|3384.87
#2026-03-16|3416.17
#2026-03-17|3419.85
#2026-03-18|3372.70
#2026-03-19|3356.52
#2026-03-20|3319.28
#2026-03-23|3361.84
#2026-03-24|3372.99
#2026-03-25|3398.41
#2026-03-26|3341.36
#2026-03-27|3282.70
#2026-03-30|3252.02
#2026-03-31|3345.14
#2026-04-01|3379.00
#2026-04-02|3371.39