Table Data - Nasdaq N America Industrial Goods and Services Large Mid Cap Total Return Index
| Title | Nasdaq N America Industrial Goods and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA5020LMT |
| 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: NQNA5020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 397.46 |
| 2001-04-02 | 395.98 |
| 2001-04-03 | 380.63 |
| 2001-04-04 | 380.87 |
| 2001-04-05 | 400.70 |
| 2001-04-06 | 392.21 |
| 2001-04-09 | 398.55 |
| 2001-04-10 | 412.39 |
| 2001-04-11 | 407.40 |
| 2001-04-12 | 417.92 |
| 2001-04-13 | . |
| 2001-04-16 | 415.95 |
| 2001-04-17 | 420.97 |
| 2001-04-18 | 443.21 |
| 2001-04-19 | 447.42 |
| 2001-04-20 | 443.65 |
| 2001-04-23 | 436.11 |
| 2001-04-24 | 430.65 |
| 2001-04-25 | 441.69 |
| 2001-04-26 | 450.48 |
| 2001-04-27 | 456.92 |
| 2001-04-30 | 451.57 |
| 2001-05-01 | 453.48 |
| 2001-05-02 | 454.52 |
| 2001-05-03 | 448.84 |
| 2001-05-04 | 456.37 |
| 2001-05-07 | 456.88 |
| 2001-05-08 | 455.70 |
| 2001-05-09 | 455.39 |
| 2001-05-10 | 459.47 |
| 2001-05-11 | 454.40 |
| 2001-05-14 | 458.09 |
| 2001-05-15 | 461.14 |
| 2001-05-16 | 477.31 |
| 2001-05-17 | 481.39 |
| 2001-05-18 | 484.47 |
| 2001-05-21 | 490.64 |
| 2001-05-22 | 487.67 |
| 2001-05-23 | 477.08 |
| 2001-05-24 | 476.88 |
| 2001-05-25 | 468.09 |
| 2001-05-28 | . |
| 2001-05-29 | 465.11 |
| 2001-05-30 | 458.03 |
| 2001-05-31 | 460.57 |
| 2001-06-01 | 462.29 |
| 2001-06-04 | 465.06 |
| 2001-06-05 | 467.50 |
| 2001-06-06 | 463.18 |
| 2001-06-07 | 464.77 |
| 2001-06-08 | 457.64 |
| 2001-06-11 | 451.14 |
| 2001-06-12 | 455.72 |
| 2001-06-13 | 450.68 |
| 2001-06-14 | 446.84 |
| 2001-06-15 | 446.86 |
| 2001-06-18 | 447.35 |
| 2001-06-19 | 443.10 |
| 2001-06-20 | 448.17 |
| 2001-06-21 | 450.86 |
| 2001-06-22 | 449.98 |
| 2001-06-25 | 442.43 |
| 2001-06-26 | 438.85 |
| 2001-06-27 | 436.70 |
| 2001-06-28 | 441.56 |
| 2001-06-29 | 440.49 |
| 2001-07-02 | 446.75 |
| 2001-07-03 | 445.02 |
| 2001-07-04 | . |
| 2001-07-05 | 440.96 |
| 2001-07-06 | 429.48 |
| 2001-07-09 | 430.31 |
| 2001-07-10 | 423.99 |
| 2001-07-11 | 417.10 |
| 2001-07-12 | 433.98 |
| 2001-07-13 | 436.24 |
| 2001-07-16 | 428.65 |
| 2001-07-17 | 432.42 |
| 2001-07-18 | 431.65 |
| 2001-07-19 | 434.66 |
| 2001-07-20 | 434.63 |
| 2001-07-23 | 426.54 |
| 2001-07-24 | 416.58 |
| 2001-07-25 | 419.01 |
| 2001-07-26 | 421.89 |
| 2001-07-27 | 426.84 |
| 2001-07-30 | 422.15 |
| 2001-07-31 | 423.68 |
| 2001-08-01 | 422.07 |
| 2001-08-02 | 419.68 |
| 2001-08-03 | 421.03 |
| 2001-08-06 | 414.09 |
| 2001-08-07 | 419.50 |
| 2001-08-08 | 411.80 |
| 2001-08-09 | 412.24 |
| 2001-08-10 | 416.98 |
| 2001-08-13 | 415.49 |
| 2001-08-14 | 413.14 |
| 2001-08-15 | 411.64 |
| 2001-08-16 | 412.09 |
| 2001-08-17 | 405.42 |
| 2001-08-20 | 408.53 |
| 2001-08-21 | 402.96 |
| 2001-08-22 | 406.79 |
| 2001-08-23 | 406.56 |
| 2001-08-24 | 414.74 |
| 2001-08-27 | 415.09 |
| 2001-08-28 | 408.45 |
| 2001-08-29 | 404.01 |
| 2001-08-30 | 398.48 |
| 2001-08-31 | 402.47 |
| 2001-09-03 | . |
| 2001-09-04 | 400.18 |
| 2001-09-05 | 401.64 |
| 2001-09-06 | 393.36 |
| 2001-09-07 | 383.32 |
| 2001-09-10 | 382.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 349.81 |
| 2001-09-18 | 343.10 |
| 2001-09-19 | 334.32 |
| 2001-09-20 | 315.79 |
| 2001-09-21 | 318.44 |
| 2001-09-24 | 342.01 |
| 2001-09-25 | 343.83 |
| 2001-09-26 | 339.57 |
| 2001-09-27 | 342.97 |
| 2001-09-28 | 353.45 |
| 2001-10-01 | 351.01 |
| 2001-10-02 | 356.18 |
| 2001-10-03 | 363.80 |
| 2001-10-04 | 362.89 |
| 2001-10-05 | 363.67 |
| 2001-10-08 | 359.87 |
| 2001-10-09 | 358.72 |
| 2001-10-10 | 368.64 |
| 2001-10-11 | 378.37 |
| 2001-10-12 | 375.58 |
| 2001-10-15 | 375.51 |
| 2001-10-16 | 375.76 |
| 2001-10-17 | 366.40 |
| 2001-10-18 | 364.78 |
| 2001-10-19 | 365.40 |
| 2001-10-22 | 369.42 |
| 2001-10-23 | 368.65 |
| 2001-10-24 | 369.81 |
| 2001-10-25 | 376.18 |
| 2001-10-26 | 382.83 |
| 2001-10-29 | 370.37 |
| 2001-10-30 | 361.75 |
| 2001-10-31 | 362.86 |
| 2001-11-01 | 372.28 |
| 2001-11-02 | 376.57 |
| 2001-11-05 | 383.28 |
| 2001-11-06 | 388.95 |
| 2001-11-07 | 387.93 |
| 2001-11-08 | 392.37 |
| 2001-11-09 | 392.37 |
| 2001-11-12 | 387.68 |
| 2001-11-13 | 396.36 |
| 2001-11-14 | 399.41 |
| 2001-11-15 | 402.64 |
| 2001-11-16 | 400.93 |
| 2001-11-19 | 406.18 |
| 2001-11-20 | 402.58 |
| 2001-11-21 | 398.88 |
| 2001-11-22 | . |
| 2001-11-23 | 404.21 |
| 2001-11-26 | 408.12 |
| 2001-11-27 | 407.00 |
| 2001-11-28 | 398.16 |
| 2001-11-29 | 400.66 |
| 2001-11-30 | 397.94 |
| 2001-12-03 | 390.60 |
| 2001-12-04 | 396.97 |
| 2001-12-05 | 405.36 |
| 2001-12-06 | 406.72 |
| 2001-12-07 | 403.82 |
| 2001-12-10 | 397.64 |
| 2001-12-11 | 398.16 |
| 2001-12-12 | 398.64 |
| 2001-12-13 | 394.31 |
| 2001-12-14 | 396.33 |
| 2001-12-17 | 401.82 |
| 2001-12-18 | 408.54 |
| 2001-12-19 | 412.46 |
| 2001-12-20 | 410.76 |
| 2001-12-21 | 414.33 |
| 2001-12-24 | 414.36 |
| 2001-12-25 | . |
| 2001-12-26 | 414.17 |
| 2001-12-27 | 418.06 |
| 2001-12-28 | 419.06 |
| 2001-12-31 | 414.32 |
| 2002-01-01 | . |
| 2002-01-02 | 415.47 |
| 2002-01-03 | 415.69 |
| 2002-01-04 | 420.07 |
| 2002-01-07 | 413.29 |
| 2002-01-08 | 410.72 |
| 2002-01-09 | 408.36 |
| 2002-01-10 | 407.32 |
| 2002-01-11 | 399.83 |
| 2002-01-14 | 397.63 |
| 2002-01-15 | 396.93 |
| 2002-01-16 | 387.37 |
| 2002-01-17 | 393.36 |
| 2002-01-18 | 393.54 |
| 2002-01-21 | . |
| 2002-01-22 | 392.04 |
| 2002-01-23 | 389.94 |
| 2002-01-24 | 393.19 |
| 2002-01-25 | 398.37 |
| 2002-01-28 | 396.84 |
| 2002-01-29 | 380.40 |
| 2002-01-30 | 385.30 |
| 2002-01-31 | 390.93 |
| 2002-02-01 | 388.85 |
| 2002-02-04 | 373.72 |
| 2002-02-05 | 371.88 |
| 2002-02-06 | 375.77 |
| 2002-02-07 | 377.01 |
| 2002-02-08 | 380.69 |
| 2002-02-11 | 387.67 |
| 2002-02-12 | 384.44 |
| 2002-02-13 | 386.98 |
| 2002-02-14 | 385.38 |
| 2002-02-15 | 383.03 |
| 2002-02-18 | . |
| 2002-02-19 | 377.07 |
| 2002-02-20 | 384.27 |
| 2002-02-21 | 382.41 |
| 2002-02-22 | 385.45 |
| 2002-02-25 | 394.38 |
| 2002-02-26 | 393.55 |
| 2002-02-27 | 396.46 |
| 2002-02-28 | 394.80 |
| 2002-03-01 | 403.64 |
| 2002-03-04 | 417.18 |
| 2002-03-05 | 413.74 |
| 2002-03-06 | 423.01 |
| 2002-03-07 | 419.92 |
| 2002-03-08 | 421.11 |
| 2002-03-11 | 424.44 |
| 2002-03-12 | 421.76 |
| 2002-03-13 | 415.11 |
| 2002-03-14 | 416.00 |
| 2002-03-15 | 416.65 |
| 2002-03-18 | 416.31 |
| 2002-03-19 | 417.49 |
| 2002-03-20 | 411.43 |
| 2002-03-21 | 404.22 |
| 2002-03-22 | 403.92 |
| 2002-03-25 | 395.89 |
| 2002-03-26 | 398.94 |
| 2002-03-27 | 402.06 |
| 2002-03-28 | 403.16 |
| 2002-03-29 | . |
| 2002-04-01 | 402.41 |
| 2002-04-02 | 399.79 |
| 2002-04-03 | 394.14 |
| 2002-04-04 | 397.58 |
| 2002-04-05 | 398.31 |
| 2002-04-08 | 398.30 |
| 2002-04-09 | 396.95 |
| 2002-04-10 | 403.69 |
| 2002-04-11 | 386.36 |
| 2002-04-12 | 387.98 |
| 2002-04-15 | 378.83 |
| 2002-04-16 | 387.54 |
| 2002-04-17 | 385.99 |
| 2002-04-18 | 383.93 |
| 2002-04-19 | 384.00 |
| 2002-04-22 | 376.91 |
| 2002-04-23 | 375.74 |
| 2002-04-24 | 372.46 |
| 2002-04-25 | 369.32 |
| 2002-04-26 | 364.46 |
| 2002-04-29 | 357.94 |
| 2002-04-30 | 365.96 |
| 2002-05-01 | 368.43 |
| 2002-05-02 | 368.52 |
| 2002-05-03 | 368.23 |
| 2002-05-06 | 359.86 |
| 2002-05-07 | 359.76 |
| 2002-05-08 | 375.34 |
| 2002-05-09 | 367.71 |
| 2002-05-10 | 361.90 |
| 2002-05-13 | 365.52 |
| 2002-05-14 | 374.43 |
| 2002-05-15 | 373.68 |
| 2002-05-16 | 377.00 |
| 2002-05-17 | 383.56 |
| 2002-05-20 | 378.38 |
| 2002-05-21 | 372.97 |
| 2002-05-22 | 373.53 |
| 2002-05-23 | 380.57 |
| 2002-05-24 | 376.45 |
| 2002-05-27 | . |
| 2002-05-28 | 372.19 |
| 2002-05-29 | 367.61 |
| 2002-05-30 | 366.90 |
| 2002-05-31 | 368.69 |
| 2002-06-03 | 357.37 |
| 2002-06-04 | 355.74 |
| 2002-06-05 | 359.22 |
| 2002-06-06 | 352.67 |
| 2002-06-07 | 353.48 |
| 2002-06-10 | 355.03 |
| 2002-06-11 | 350.36 |
| 2002-06-12 | 353.48 |
| 2002-06-13 | 350.85 |
| 2002-06-14 | 348.59 |
| 2002-06-17 | 357.49 |
| 2002-06-18 | 361.02 |
| 2002-06-19 | 356.66 |
| 2002-06-20 | 353.05 |
| 2002-06-21 | 346.26 |
| 2002-06-24 | 348.02 |
| 2002-06-25 | 339.81 |
| 2002-06-26 | 341.00 |
| 2002-06-27 | 346.64 |
| 2002-06-28 | 345.78 |
| 2002-07-01 | 339.73 |
| 2002-07-02 | 332.98 |
| 2002-07-03 | 332.25 |
| 2002-07-04 | . |
| 2002-07-05 | 347.38 |
| 2002-07-08 | 341.90 |
| 2002-07-09 | 334.38 |
| 2002-07-10 | 323.29 |
| 2002-07-11 | 324.66 |
| 2002-07-12 | 326.05 |
| 2002-07-15 | 322.21 |
| 2002-07-16 | 316.92 |
| 2002-07-17 | 320.94 |
| 2002-07-18 | 313.58 |
| 2002-07-19 | 302.35 |
| 2002-07-22 | 293.86 |
| 2002-07-23 | 288.45 |
| 2002-07-24 | 303.21 |
| 2002-07-25 | 302.73 |
| 2002-07-26 | 309.26 |
| 2002-07-29 | 328.69 |
| 2002-07-30 | 333.38 |
| 2002-07-31 | 333.71 |
| 2002-08-01 | 326.89 |
| 2002-08-02 | 314.76 |
| 2002-08-05 | 303.36 |
| 2002-08-06 | 314.95 |
| 2002-08-07 | 322.33 |
| 2002-08-08 | 332.52 |
| 2002-08-09 | 333.25 |
| 2002-08-12 | 331.03 |
| 2002-08-13 | 320.76 |
| 2002-08-14 | 328.27 |
| 2002-08-15 | 331.49 |
| 2002-08-16 | 330.56 |
| 2002-08-19 | 339.96 |
| 2002-08-20 | 335.15 |
| 2002-08-21 | 338.53 |
| 2002-08-22 | 342.21 |
| 2002-08-23 | 334.78 |
| 2002-08-26 | 335.61 |
| 2002-08-27 | 334.43 |
| 2002-08-28 | 327.67 |
| 2002-08-29 | 323.39 |
| 2002-08-30 | 324.05 |
| 2002-09-02 | . |
| 2002-09-03 | 310.91 |
| 2002-09-04 | 315.44 |
| 2002-09-05 | 309.09 |
| 2002-09-06 | 314.21 |
| 2002-09-09 | 317.76 |
| 2002-09-10 | 320.40 |
| 2002-09-11 | 321.22 |
| 2002-09-12 | 314.77 |
| 2002-09-13 | 307.15 |
| 2002-09-16 | 310.29 |
| 2002-09-17 | 305.99 |
| 2002-09-18 | 302.73 |
| 2002-09-19 | 296.35 |
| 2002-09-20 | 298.05 |
| 2002-09-23 | 293.83 |
| 2002-09-24 | 286.99 |
| 2002-09-25 | 296.05 |
| 2002-09-26 | 299.34 |
| 2002-09-27 | 286.73 |
| 2002-09-30 | 283.94 |
| 2002-10-01 | 296.58 |
| 2002-10-02 | 285.05 |
| 2002-10-03 | 283.08 |
| 2002-10-04 | 275.12 |
| 2002-10-07 | 267.69 |
| 2002-10-08 | 270.78 |
| 2002-10-09 | 260.17 |
| 2002-10-10 | 270.19 |
| 2002-10-11 | 283.25 |
| 2002-10-14 | 281.83 |
| 2002-10-15 | 296.18 |
| 2002-10-16 | 288.57 |
| 2002-10-17 | 297.75 |
| 2002-10-18 | 297.26 |
| 2002-10-21 | 305.67 |
| 2002-10-22 | 301.35 |
| 2002-10-23 | 304.19 |
| 2002-10-24 | 299.62 |
| 2002-10-25 | 302.30 |
| 2002-10-28 | 298.72 |
| 2002-10-29 | 296.69 |
| 2002-10-30 | 297.38 |
| 2002-10-31 | 296.60 |
| 2002-11-01 | 302.39 |
| 2002-11-04 | 305.01 |
| 2002-11-05 | 306.86 |
| 2002-11-06 | 312.17 |
| 2002-11-07 | 306.02 |
| 2002-11-08 | 302.56 |
| 2002-11-11 | 293.63 |
| 2002-11-12 | 295.07 |
| 2002-11-13 | 295.81 |
| 2002-11-14 | 299.53 |
| 2002-11-15 | 298.52 |
| 2002-11-18 | 295.58 |
| 2002-11-19 | 296.66 |
| 2002-11-20 | 302.26 |
| 2002-11-21 | 315.27 |
| 2002-11-22 | 313.30 |
| 2002-11-25 | 314.21 |
| 2002-11-26 | 308.58 |
| 2002-11-27 | 318.52 |
| 2002-11-28 | . |
| 2002-11-29 | 318.92 |
| 2002-12-02 | 320.03 |
| 2002-12-03 | 314.81 |
| 2002-12-04 | 313.73 |
| 2002-12-05 | 308.44 |
| 2002-12-06 | 310.38 |
| 2002-12-09 | 303.61 |
| 2002-12-10 | 307.59 |
| 2002-12-11 | 309.09 |
| 2002-12-12 | 307.18 |
| 2002-12-13 | 301.86 |
| 2002-12-16 | 309.64 |
| 2002-12-17 | 306.48 |
| 2002-12-18 | 304.30 |
| 2002-12-19 | 302.65 |
| 2002-12-20 | 306.90 |
| 2002-12-23 | 306.60 |
| 2002-12-24 | 304.78 |
| 2002-12-25 | . |
| 2002-12-26 | 304.78 |
| 2002-12-27 | 300.61 |
| 2002-12-30 | 301.28 |
| 2002-12-31 | 303.33 |
| 2003-01-01 | . |
| 2003-01-02 | 313.39 |
| 2003-01-03 | 312.73 |
| 2003-01-06 | 317.82 |
| 2003-01-07 | 315.26 |
| 2003-01-08 | 310.58 |
| 2003-01-09 | 315.47 |
| 2003-01-10 | 314.56 |
| 2003-01-13 | 313.71 |
| 2003-01-14 | 314.33 |
| 2003-01-15 | 309.48 |
| 2003-01-16 | 309.09 |
| 2003-01-17 | 305.66 |
| 2003-01-20 | . |
| 2003-01-21 | 298.86 |
| 2003-01-22 | 292.58 |
| 2003-01-23 | 297.06 |
| 2003-01-24 | 289.39 |
| 2003-01-27 | 285.94 |
| 2003-01-28 | 289.62 |
| 2003-01-29 | 289.52 |
| 2003-01-30 | 284.25 |
| 2003-01-31 | 289.36 |
| 2003-02-03 | 291.23 |
| 2003-02-04 | 287.45 |
| 2003-02-05 | 287.16 |
| 2003-02-06 | 284.60 |
| 2003-02-07 | 282.30 |
| 2003-02-10 | 282.77 |
| 2003-02-11 | 280.92 |
| 2003-02-12 | 277.47 |
| 2003-02-13 | 275.50 |
| 2003-02-14 | 280.89 |
| 2003-02-17 | . |
| 2003-02-18 | 285.66 |
| 2003-02-19 | 286.36 |
| 2003-02-20 | 284.06 |
| 2003-02-21 | 287.92 |
| 2003-02-24 | 281.18 |
| 2003-02-25 | 283.79 |
| 2003-02-26 | 281.13 |
| 2003-02-27 | 284.72 |
| 2003-02-28 | 285.41 |
| 2003-03-03 | 284.16 |
| 2003-03-04 | 279.57 |
| 2003-03-05 | 280.69 |
| 2003-03-06 | 278.41 |
| 2003-03-07 | 280.78 |
| 2003-03-10 | 273.19 |
| 2003-03-11 | 269.37 |
| 2003-03-12 | 271.04 |
| 2003-03-13 | 280.54 |
| 2003-03-14 | 283.03 |
| 2003-03-17 | 293.19 |
| 2003-03-18 | 295.42 |
| 2003-03-19 | 298.45 |
| 2003-03-20 | 298.64 |
| 2003-03-21 | 307.53 |
| 2003-03-24 | 296.41 |
| 2003-03-25 | 298.77 |
| 2003-03-26 | 296.23 |
| 2003-03-27 | 295.60 |
| 2003-03-28 | 292.84 |
| 2003-03-31 | 288.26 |
| 2003-04-01 | 291.68 |
| 2003-04-02 | 299.83 |
| 2003-04-03 | 299.84 |
| 2003-04-04 | 299.42 |
| 2003-04-07 | 301.18 |
| 2003-04-08 | 301.44 |
| 2003-04-09 | 296.73 |
| 2003-04-10 | 297.88 |
| 2003-04-11 | 297.29 |
| 2003-04-14 | 302.11 |
| 2003-04-15 | 305.68 |
| 2003-04-16 | 301.93 |
| 2003-04-17 | 307.08 |
| 2003-04-18 | . |
| 2003-04-21 | 306.02 |
| 2003-04-22 | 313.62 |
| 2003-04-23 | 316.05 |
| 2003-04-24 | 313.49 |
| 2003-04-25 | 310.81 |
| 2003-04-28 | 316.82 |
| 2003-04-29 | 317.38 |
| 2003-04-30 | 318.13 |
| 2003-05-01 | 315.89 |
| 2003-05-02 | 319.97 |
| 2003-05-05 | 318.23 |
| 2003-05-06 | 321.05 |
| 2003-05-07 | 318.52 |
| 2003-05-08 | 315.15 |
| 2003-05-09 | 320.58 |
| 2003-05-12 | 323.70 |
| 2003-05-13 | 321.67 |
| 2003-05-14 | 321.59 |
| 2003-05-15 | 323.74 |
| 2003-05-16 | 321.23 |
| 2003-05-19 | 314.87 |
| 2003-05-20 | 314.60 |
| 2003-05-21 | 313.92 |
| 2003-05-22 | 316.55 |
| 2003-05-23 | 316.93 |
| 2003-05-26 | . |
| 2003-05-27 | 322.97 |
| 2003-05-28 | 323.06 |
| 2003-05-29 | 321.64 |
| 2003-05-30 | 327.75 |
| 2003-06-02 | 330.41 |
| 2003-06-03 | 330.70 |
| 2003-06-04 | 335.57 |
| 2003-06-05 | 337.59 |
| 2003-06-06 | 339.36 |
| 2003-06-09 | 335.38 |
| 2003-06-10 | 338.78 |
| 2003-06-11 | 344.11 |
| 2003-06-12 | 345.36 |
| 2003-06-13 | 341.16 |
| 2003-06-16 | 348.49 |
| 2003-06-17 | 348.18 |
| 2003-06-18 | 346.84 |
| 2003-06-19 | 340.83 |
| 2003-06-20 | 341.58 |
| 2003-06-23 | 337.12 |
| 2003-06-24 | 336.99 |
| 2003-06-25 | 333.09 |
| 2003-06-26 | 335.53 |
| 2003-06-27 | 331.88 |
| 2003-06-30 | 332.42 |
| 2003-07-01 | 333.45 |
| 2003-07-02 | 335.98 |
| 2003-07-03 | 333.92 |
| 2003-07-04 | . |
| 2003-07-07 | 340.25 |
| 2003-07-08 | 341.43 |
| 2003-07-09 | 338.60 |
| 2003-07-10 | 334.82 |
| 2003-07-11 | 336.60 |
| 2003-07-14 | 337.59 |
| 2003-07-15 | 335.62 |
| 2003-07-16 | 334.62 |
| 2003-07-17 | 332.04 |
| 2003-07-18 | 337.89 |
| 2003-07-21 | 334.29 |
| 2003-07-22 | 337.83 |
| 2003-07-23 | 338.53 |
| 2003-07-24 | 337.27 |
| 2003-07-25 | 344.48 |
| 2003-07-28 | 344.68 |
| 2003-07-29 | 341.23 |
| 2003-07-30 | 340.85 |
| 2003-07-31 | 344.10 |
| 2003-08-01 | 343.03 |
| 2003-08-04 | 343.51 |
| 2003-08-05 | 337.40 |
| 2003-08-06 | 335.58 |
| 2003-08-07 | 337.97 |
| 2003-08-08 | 339.40 |
| 2003-08-11 | 341.37 |
| 2003-08-12 | 344.97 |
| 2003-08-13 | 344.50 |
| 2003-08-14 | 348.36 |
| 2003-08-15 | 349.76 |
| 2003-08-18 | 356.45 |
| 2003-08-19 | 358.88 |
| 2003-08-20 | 356.64 |
| 2003-08-21 | 361.31 |
| 2003-08-22 | 358.29 |
| 2003-08-25 | 356.45 |
| 2003-08-26 | 357.10 |
| 2003-08-27 | 357.43 |
| 2003-08-28 | 358.97 |
| 2003-08-29 | 360.71 |
| 2003-09-01 | . |
| 2003-09-02 | 366.14 |
| 2003-09-03 | 369.30 |
| 2003-09-04 | 369.62 |
| 2003-09-05 | 366.39 |
| 2003-09-08 | 368.93 |
| 2003-09-09 | 364.98 |
| 2003-09-10 | 359.70 |
| 2003-09-11 | 362.25 |
| 2003-09-12 | 362.45 |
| 2003-09-15 | 361.38 |
| 2003-09-16 | 367.24 |
| 2003-09-17 | 365.26 |
| 2003-09-18 | 369.68 |
| 2003-09-19 | 369.05 |
| 2003-09-22 | 363.96 |
| 2003-09-23 | 364.87 |
| 2003-09-24 | 357.21 |
| 2003-09-25 | 353.95 |
| 2003-09-26 | 350.66 |
| 2003-09-29 | 354.30 |
| 2003-09-30 | 349.78 |
| 2003-10-01 | 357.29 |
| 2003-10-02 | 358.60 |
| 2003-10-03 | 362.48 |
| 2003-10-06 | 363.23 |
| 2003-10-07 | 364.34 |
| 2003-10-08 | 362.31 |
| 2003-10-09 | 363.98 |
| 2003-10-10 | 361.56 |
| 2003-10-13 | 362.55 |
| 2003-10-14 | 364.92 |
| 2003-10-15 | 363.58 |
| 2003-10-16 | 363.92 |
| 2003-10-17 | 360.39 |
| 2003-10-20 | 362.04 |
| 2003-10-21 | 361.55 |
| 2003-10-22 | 356.73 |
| 2003-10-23 | 357.00 |
| 2003-10-24 | 356.67 |
| 2003-10-27 | 356.83 |
| 2003-10-28 | 361.23 |
| 2003-10-29 | 364.32 |
| 2003-10-30 | 366.78 |
| 2003-10-31 | 367.47 |
| 2003-11-03 | 368.92 |
| 2003-11-04 | 369.51 |
| 2003-11-05 | 368.70 |
| 2003-11-06 | 370.99 |
| 2003-11-07 | 370.47 |
| 2003-11-10 | 367.99 |
| 2003-11-11 | 366.97 |
| 2003-11-12 | 373.16 |
| 2003-11-13 | 372.34 |
| 2003-11-14 | 367.85 |
| 2003-11-17 | 365.60 |
| 2003-11-18 | 365.12 |
| 2003-11-19 | 369.97 |
| 2003-11-20 | 367.31 |
| 2003-11-21 | 365.91 |
| 2003-11-24 | 370.84 |
| 2003-11-25 | 373.01 |
| 2003-11-26 | 373.94 |
| 2003-11-27 | . |
| 2003-11-28 | 373.98 |
| 2003-12-01 | 379.08 |
| 2003-12-02 | 379.19 |
| 2003-12-03 | 380.19 |
| 2003-12-04 | 380.82 |
| 2003-12-05 | 378.67 |
| 2003-12-08 | 381.32 |
| 2003-12-09 | 381.16 |
| 2003-12-10 | 380.95 |
| 2003-12-11 | 387.26 |
| 2003-12-12 | 387.56 |
| 2003-12-15 | 386.94 |
| 2003-12-16 | 390.14 |
| 2003-12-17 | 390.51 |
| 2003-12-18 | 394.43 |
| 2003-12-19 | 394.65 |
| 2003-12-22 | 397.39 |
| 2003-12-23 | 398.40 |
| 2003-12-24 | 396.98 |
| 2003-12-25 | . |
| 2003-12-26 | 396.80 |
| 2003-12-29 | 400.96 |
| 2003-12-30 | 399.85 |
| 2003-12-31 | 401.31 |
| 2004-01-01 | . |
| 2004-01-02 | 400.61 |
| 2004-01-05 | 405.93 |
| 2004-01-06 | 404.90 |
| 2004-01-07 | 405.40 |
| 2004-01-08 | 408.30 |
| 2004-01-09 | 404.56 |
| 2004-01-12 | 406.45 |
| 2004-01-13 | 403.83 |
| 2004-01-14 | 408.19 |
| 2004-01-15 | 408.95 |
| 2004-01-16 | 416.75 |
| 2004-01-19 | . |
| 2004-01-20 | 412.87 |
| 2004-01-21 | 416.10 |
| 2004-01-22 | 414.13 |
| 2004-01-23 | 411.30 |
| 2004-01-26 | 417.04 |
| 2004-01-27 | 414.37 |
| 2004-01-28 | 408.49 |
| 2004-01-29 | 407.84 |
| 2004-01-30 | 406.62 |
| 2004-02-02 | 406.62 |
| 2004-02-03 | 404.98 |
| 2004-02-04 | 402.54 |
| 2004-02-05 | 405.99 |
| 2004-02-06 | 409.10 |
| 2004-02-09 | 406.98 |
| 2004-02-10 | 407.14 |
| 2004-02-11 | 412.31 |
| 2004-02-12 | 411.14 |
| 2004-02-13 | 408.57 |
| 2004-02-16 | . |
| 2004-02-17 | 412.13 |
| 2004-02-18 | 409.16 |
| 2004-02-19 | 406.61 |
| 2004-02-20 | 405.00 |
| 2004-02-23 | 404.16 |
| 2004-02-24 | 402.47 |
| 2004-02-25 | 402.85 |
| 2004-02-26 | 402.40 |
| 2004-02-27 | 402.39 |
| 2004-03-01 | 405.58 |
| 2004-03-02 | 403.41 |
| 2004-03-03 | 404.94 |
| 2004-03-04 | 405.91 |
| 2004-03-05 | 406.07 |
| 2004-03-08 | 399.91 |
| 2004-03-09 | 396.58 |
| 2004-03-10 | 389.12 |
| 2004-03-11 | 383.58 |
| 2004-03-12 | 389.42 |
| 2004-03-15 | 384.27 |
| 2004-03-16 | 387.25 |
| 2004-03-17 | 392.45 |
| 2004-03-18 | 391.80 |
| 2004-03-19 | 387.33 |
| 2004-03-22 | 381.07 |
| 2004-03-23 | 380.71 |
| 2004-03-24 | 380.48 |
| 2004-03-25 | 387.46 |
| 2004-03-26 | 388.28 |
| 2004-03-29 | 393.49 |
| 2004-03-30 | 396.24 |
| 2004-03-31 | 396.25 |
| 2004-04-01 | 397.87 |
| 2004-04-02 | 404.34 |
| 2004-04-05 | 408.89 |
| 2004-04-06 | 408.77 |
| 2004-04-07 | 406.20 |
| 2004-04-08 | 405.60 |
| 2004-04-09 | . |
| 2004-04-12 | 408.48 |
| 2004-04-13 | 402.54 |
| 2004-04-14 | 400.94 |
| 2004-04-15 | 402.27 |
| 2004-04-16 | 405.96 |
| 2004-04-19 | 404.99 |
| 2004-04-20 | 399.44 |
| 2004-04-21 | 402.45 |
| 2004-04-22 | 409.96 |
| 2004-04-23 | 409.01 |
| 2004-04-26 | 407.25 |
| 2004-04-27 | 407.66 |
| 2004-04-28 | 401.33 |
| 2004-04-29 | 398.53 |
| 2004-04-30 | 396.58 |
| 2004-05-03 | 400.33 |
| 2004-05-04 | 401.54 |
| 2004-05-05 | 401.84 |
| 2004-05-06 | 399.79 |
| 2004-05-07 | 394.78 |
| 2004-05-10 | 389.64 |
| 2004-05-11 | 392.53 |
| 2004-05-12 | 394.25 |
| 2004-05-13 | 393.77 |
| 2004-05-14 | 393.12 |
| 2004-05-17 | 388.46 |
| 2004-05-18 | 391.89 |
| 2004-05-19 | 391.90 |
| 2004-05-20 | 390.22 |
| 2004-05-21 | 393.38 |
| 2004-05-24 | 395.60 |
| 2004-05-25 | 401.60 |
| 2004-05-26 | 402.43 |
| 2004-05-27 | 405.53 |
| 2004-05-28 | 404.91 |
| 2004-05-31 | . |
| 2004-06-01 | 405.01 |
| 2004-06-02 | 407.70 |
| 2004-06-03 | 404.94 |
| 2004-06-04 | 407.80 |
| 2004-06-07 | 414.76 |
| 2004-06-08 | 414.99 |
| 2004-06-09 | 411.21 |
| 2004-06-10 | 413.43 |
| 2004-06-11 | . |
| 2004-06-14 | 410.84 |
| 2004-06-15 | 414.27 |
| 2004-06-16 | 415.62 |
| 2004-06-17 | 415.65 |
| 2004-06-18 | 418.16 |
| 2004-06-21 | 417.17 |
| 2004-06-22 | 420.45 |
| 2004-06-23 | 426.29 |
| 2004-06-24 | 425.83 |
| 2004-06-25 | 422.48 |
| 2004-06-28 | 421.52 |
| 2004-06-29 | 425.01 |
| 2004-06-30 | 427.19 |
| 2004-07-01 | 421.24 |
| 2004-07-02 | 417.31 |
| 2004-07-05 | . |
| 2004-07-06 | 415.49 |
| 2004-07-07 | 416.85 |
| 2004-07-08 | 413.37 |
| 2004-07-09 | 417.27 |
| 2004-07-12 | 418.47 |
| 2004-07-13 | 418.86 |
| 2004-07-14 | 417.78 |
| 2004-07-15 | 419.41 |
| 2004-07-16 | 417.71 |
| 2004-07-19 | 416.22 |
| 2004-07-20 | 418.94 |
| 2004-07-21 | 413.15 |
| 2004-07-22 | 412.19 |
| 2004-07-23 | 408.70 |
| 2004-07-26 | 407.18 |
| 2004-07-27 | 411.93 |
| 2004-07-28 | 414.03 |
| 2004-07-29 | 416.47 |
| 2004-07-30 | 416.66 |
| 2004-08-02 | 417.88 |
| 2004-08-03 | 414.67 |
| 2004-08-04 | 414.84 |
| 2004-08-05 | 407.09 |
| 2004-08-06 | 398.42 |
| 2004-08-09 | 399.54 |
| 2004-08-10 | 405.32 |
| 2004-08-11 | 404.41 |
| 2004-08-12 | 397.71 |
| 2004-08-13 | 398.72 |
| 2004-08-16 | 405.45 |
| 2004-08-17 | 404.78 |
| 2004-08-18 | 409.97 |
| 2004-08-19 | 407.76 |
| 2004-08-20 | 410.81 |
| 2004-08-23 | 409.90 |
| 2004-08-24 | 411.54 |
| 2004-08-25 | 415.09 |
| 2004-08-26 | 414.19 |
| 2004-08-27 | 414.72 |
| 2004-08-30 | 411.87 |
| 2004-08-31 | 413.79 |
| 2004-09-01 | 415.26 |
| 2004-09-02 | 420.14 |
| 2004-09-03 | 417.76 |
| 2004-09-06 | . |
| 2004-09-07 | 421.37 |
| 2004-09-08 | 421.46 |
| 2004-09-09 | 421.58 |
| 2004-09-10 | 423.80 |
| 2004-09-13 | 424.44 |
| 2004-09-14 | 424.87 |
| 2004-09-15 | 421.31 |
| 2004-09-16 | 423.25 |
| 2004-09-17 | 427.50 |
| 2004-09-20 | 426.30 |
| 2004-09-21 | 428.51 |
| 2004-09-22 | 422.10 |
| 2004-09-23 | 418.93 |
| 2004-09-24 | 420.07 |
| 2004-09-27 | 416.41 |
| 2004-09-28 | 419.76 |
| 2004-09-29 | 422.53 |
| 2004-09-30 | 425.23 |
| 2004-10-01 | 431.13 |
| 2004-10-04 | 432.87 |
| 2004-10-05 | 431.18 |
| 2004-10-06 | 435.09 |
| 2004-10-07 | 429.38 |
| 2004-10-08 | 425.73 |
| 2004-10-11 | 427.04 |
| 2004-10-12 | 426.01 |
| 2004-10-13 | 420.95 |
| 2004-10-14 | 418.86 |
| 2004-10-15 | 421.63 |
| 2004-10-18 | 422.35 |
| 2004-10-19 | 419.26 |
| 2004-10-20 | 418.73 |
| 2004-10-21 | 421.55 |
| 2004-10-22 | 416.95 |
| 2004-10-25 | 417.73 |
| 2004-10-26 | 423.92 |
| 2004-10-27 | 429.63 |
| 2004-10-28 | 429.49 |
| 2004-10-29 | 430.97 |
| 2004-11-01 | 432.44 |
| 2004-11-02 | 432.25 |
| 2004-11-03 | 437.12 |
| 2004-11-04 | 445.31 |
| 2004-11-05 | 448.54 |
| 2004-11-08 | 449.01 |
| 2004-11-09 | 450.75 |
| 2004-11-10 | 450.49 |
| 2004-11-11 | 455.79 |
| 2004-11-12 | 458.40 |
| 2004-11-15 | 456.65 |
| 2004-11-16 | 454.70 |
| 2004-11-17 | 458.38 |
| 2004-11-18 | 460.54 |
| 2004-11-19 | 454.67 |
| 2004-11-22 | 456.32 |
| 2004-11-23 | 455.36 |
| 2004-11-24 | 456.73 |
| 2004-11-25 | . |
| 2004-11-26 | 456.09 |
| 2004-11-29 | 454.97 |
| 2004-11-30 | 455.10 |
| 2004-12-01 | 462.78 |
| 2004-12-02 | 461.82 |
| 2004-12-03 | 461.73 |
| 2004-12-06 | 459.93 |
| 2004-12-07 | 454.44 |
| 2004-12-08 | 456.70 |
| 2004-12-09 | 458.45 |
| 2004-12-10 | 460.64 |
| 2004-12-13 | 465.95 |
| 2004-12-14 | 466.82 |
| 2004-12-15 | 466.91 |
| 2004-12-16 | 464.57 |
| 2004-12-17 | 463.88 |
| 2004-12-20 | 465.18 |
| 2004-12-21 | 468.05 |
| 2004-12-22 | 469.11 |
| 2004-12-23 | 469.45 |
| 2004-12-24 | . |
| 2004-12-27 | 466.35 |
| 2004-12-28 | 469.93 |
| 2004-12-29 | 468.42 |
| 2004-12-30 | 468.15 |
| 2004-12-31 | 467.33 |
| 2005-01-03 | 462.92 |
| 2005-01-04 | 456.14 |
| 2005-01-05 | 453.72 |
| 2005-01-06 | 455.09 |
| 2005-01-07 | 453.39 |
| 2005-01-10 | 454.25 |
| 2005-01-11 | 451.84 |
| 2005-01-12 | 453.69 |
| 2005-01-13 | 448.95 |
| 2005-01-14 | 452.41 |
| 2005-01-17 | . |
| 2005-01-18 | 455.42 |
| 2005-01-19 | 451.17 |
| 2005-01-20 | 448.52 |
| 2005-01-21 | 444.88 |
| 2005-01-24 | 443.44 |
| 2005-01-25 | 447.48 |
| 2005-01-26 | 448.96 |
| 2005-01-27 | 449.83 |
#2005-01-28| 449.92
#2005-01-31| 455.16
#2005-02-01| 456.09
#2005-02-02| 456.45
#2005-02-03| 455.36
#2005-02-04| 458.72
#2005-02-07| 458.68
#2005-02-08| 461.14
#2005-02-09| 456.32
#2005-02-10| 457.58
#2005-02-11| 461.14
#2005-02-14| 460.57
#2005-02-15| 461.77
#2005-02-16| 461.84
#2005-02-17| 458.81
#2005-02-18| 458.39
#2005-02-21| .
#2005-02-22| 451.35
#2005-02-23| 452.90
#2005-02-24| 458.34
#2005-02-25| 462.25
#2005-02-28| 459.75
#2005-03-01| 461.89
#2005-03-02| 463.36
#2005-03-03| 464.18
#2005-03-04| 470.93
#2005-03-07| 473.00
#2005-03-08| 472.17
#2005-03-09| 468.27
#2005-03-10| 469.99
#2005-03-11| 467.57
#2005-03-14| 470.65
#2005-03-15| 468.32
#2005-03-16| 463.12
#2005-03-17| 463.64
#2005-03-18| 464.86
#2005-03-21| 464.81
#2005-03-22| 462.74
#2005-03-23| 460.99
#2005-03-24| 461.54
#2005-03-25| .
#2005-03-28| 461.45
#2005-03-29| 454.97
#2005-03-30| 461.36
#2005-03-31| 460.64
#2005-04-01| 456.88
#2005-04-04| 455.63
#2005-04-05| 457.49
#2005-04-06| 458.08
#2005-04-07| 461.25
#2005-04-08| 457.19
#2005-04-11| 457.19
#2005-04-12| 460.04
#2005-04-13| 453.10
#2005-04-14| 445.66
#2005-04-15| 439.61
#2005-04-18| 440.74
#2005-04-19| 443.06
#2005-04-20| 438.41
#2005-04-21| 448.81
#2005-04-22| 445.49
#2005-04-25| 449.74
#2005-04-26| 444.07
#2005-04-27| 445.28
#2005-04-28| 439.10
#2005-04-29| 444.84
#2005-05-02| 446.85
#2005-05-03| 444.65
#2005-05-04| 448.79
#2005-05-05| 446.74
#2005-05-06| 448.56
#2005-05-09| 451.33
#2005-05-10| 446.56
#2005-05-11| 449.84
#2005-05-12| 444.67
#2005-05-13| 442.08
#2005-05-16| 447.44
#2005-05-17| 450.58
#2005-05-18| 457.74
#2005-05-19| 458.15
#2005-05-20| 458.14
#2005-05-23| 460.98
#2005-05-24| 460.14
#2005-05-25| 456.28
#2005-05-26| 459.38
#2005-05-27| 459.47
#2005-05-30| .
#2005-05-31| 456.97
#2005-06-01| 460.22
#2005-06-02| 460.76
#2005-06-03| 458.58
#2005-06-06| 459.31
#2005-06-07| 460.01
#2005-06-08| 457.87
#2005-06-09| 458.36
#2005-06-10| 457.81
#2005-06-13| 458.12
#2005-06-14| 457.39
#2005-06-15| 457.52
#2005-06-16| 458.67
#2005-06-17| 462.20
#2005-06-20| 460.44
#2005-06-21| 459.12
#2005-06-22| 457.78
#2005-06-23| 449.35
#2005-06-24| 445.80
#2005-06-27| 444.96
#2005-06-28| 452.73
#2005-06-29| 450.90
#2005-06-30| 447.98
#2005-07-01| 449.31
#2005-07-04| .
#2005-07-05| 450.92
#2005-07-06| 447.34
#2005-07-07| 447.98
#2005-07-08| 455.53
#2005-07-11| 457.87
#2005-07-12| 456.08
#2005-07-13| 456.88
#2005-07-14| 460.47
#2005-07-15| 460.29
#2005-07-18| 458.41
#2005-07-19| 462.56
#2005-07-20| 467.77
#2005-07-21| 466.00
#2005-07-22| 467.04
#2005-07-25| 463.74
#2005-07-26| 464.73
#2005-07-27| 466.56
#2005-07-28| 469.62
#2005-07-29| 466.71
#2005-08-01| 466.35
#2005-08-02| 466.26
#2005-08-03| 465.79
#2005-08-04| 463.30
#2005-08-05| 460.47
#2005-08-08| 459.94
#2005-08-09| 463.10
#2005-08-10| 461.78
#2005-08-11| 467.04
#2005-08-12| 464.61
#2005-08-15| 466.52
#2005-08-16| 460.92
#2005-08-17| 462.58
#2005-08-18| 460.58
#2005-08-19| 462.13
#2005-08-22| 463.14
#2005-08-23| 461.06
#2005-08-24| 457.60
#2005-08-25| 458.38
#2005-08-26| 456.25
#2005-08-29| 458.53
#2005-08-30| 455.26
#2005-08-31| 459.68
#2005-09-01| 457.94
#2005-09-02| 458.40
#2005-09-05| .
#2005-09-06| 463.99
#2005-09-07| 465.49
#2005-09-08| 463.02
#2005-09-09| 465.44
#2005-09-12| 467.94
#2005-09-13| 465.94
#2005-09-14| 462.75
#2005-09-15| 463.09
#2005-09-16| 465.86
#2005-09-19| 460.37
#2005-09-20| 458.24
#2005-09-21| 454.98
#2005-09-22| 456.03
#2005-09-23| 459.08
#2005-09-26| 458.53
#2005-09-27| 460.67
#2005-09-28| 461.06
#2005-09-29| 463.15
#2005-09-30| 465.35
#2005-10-03| 463.39
#2005-10-04| 459.42
#2005-10-05| 453.72
#2005-10-06| 456.55
#2005-10-07| 460.64
#2005-10-10| 457.66
#2005-10-11| 455.50
#2005-10-12| 454.00
#2005-10-13| 453.58
#2005-10-14| 457.97
#2005-10-17| 457.58
#2005-10-18| 455.30
#2005-10-19| 461.16
#2005-10-20| 456.06
#2005-10-21| 452.96
#2005-10-24| 460.11
#2005-10-25| 458.64
#2005-10-26| 456.87
#2005-10-27| 452.68
#2005-10-28| 459.60
#2005-10-31| 461.55
#2005-11-01| 460.45
#2005-11-02| 464.96
#2005-11-03| 467.55
#2005-11-04| 467.25
#2005-11-07| 469.27
#2005-11-08| 467.34
#2005-11-09| 468.17
#2005-11-10| 473.28
#2005-11-11| 474.42
#2005-11-14| 474.70
#2005-11-15| 474.57
#2005-11-16| 476.55
#2005-11-17| 481.68
#2005-11-18| 486.01
#2005-11-21| 489.44
#2005-11-22| 490.98
#2005-11-23| 490.23
#2005-11-24| .
#2005-11-25| 491.24
#2005-11-28| 488.39
#2005-11-29| 490.32
#2005-11-30| 489.19
#2005-12-01| 494.92
#2005-12-02| 493.36
#2005-12-05| 491.19
#2005-12-06| 492.65
#2005-12-07| 489.70
#2005-12-08| 487.35
#2005-12-09| 489.88
#2005-12-12| 489.93
#2005-12-13| 491.06
#2005-12-14| 494.45
#2005-12-15| 494.90
#2005-12-16| 495.12
#2005-12-19| 490.55
#2005-12-20| 490.33
#2005-12-21| 492.78
#2005-12-22| 496.89
#2005-12-23| 497.47
#2005-12-26| .
#2005-12-27| 492.65
#2005-12-28| 494.34
#2005-12-29| 494.35
#2005-12-30| 491.31
#2006-01-02| .
#2006-01-03| 495.03
#2006-01-04| 497.20
#2006-01-05| 496.22
#2006-01-06| 499.45
#2006-01-09| 501.49
#2006-01-10| 500.73
#2006-01-11| 501.43
#2006-01-12| 497.55
#2006-01-13| 495.79
#2006-01-16| .
#2006-01-17| 493.09
#2006-01-18| 493.14
#2006-01-19| 496.58
#2006-01-20| 485.91
#2006-01-23| 486.70
#2006-01-24| 490.00
#2006-01-25| 489.71
#2006-01-26| 495.01
#2006-01-27| 496.68
#2006-01-30| 498.09
#2006-01-31| 496.26
#2006-02-01| 500.34
#2006-02-02| 495.89
#2006-02-03| 494.78
#2006-02-06| 496.57
#2006-02-07| 492.67
#2006-02-08| 496.32
#2006-02-09| 498.15
#2006-02-10| 501.66
#2006-02-13| 500.31
#2006-02-14| 506.43
#2006-02-15| 508.33
#2006-02-16| 509.84
#2006-02-17| 511.48
#2006-02-20| .
#2006-02-21| 509.46
#2006-02-22| 514.35
#2006-02-23| 512.37
#2006-02-24| 513.21
#2006-02-27| 516.74
#2006-02-28| 510.57
#2006-03-01| 514.69
#2006-03-02| 514.10
#2006-03-03| 515.22
#2006-03-06| 512.04
#2006-03-07| 511.59
#2006-03-08| 511.59
#2006-03-09| 510.90
#2006-03-10| 515.69
#2006-03-13| 516.11
#2006-03-14| 520.80
#2006-03-15| 527.46
#2006-03-16| 528.27
#2006-03-17| 530.53
#2006-03-20| 530.58
#2006-03-21| 527.48
#2006-03-22| 532.11
#2006-03-23| 529.51
#2006-03-24| 529.44
#2006-03-27| 528.55
#2006-03-28| 525.85
#2006-03-29| 529.63
#2006-03-30| 530.97
#2006-03-31| 531.25
#2006-04-03| 532.96
#2006-04-04| 536.53
#2006-04-05| 536.99
#2006-04-06| 537.72
#2006-04-07| 533.15
#2006-04-10| 532.62
#2006-04-11| 530.41
#2006-04-12| 533.83
#2006-04-13| 532.79
#2006-04-14| .
#2006-04-17| 530.12
#2006-04-18| 541.93
#2006-04-19| 545.25
#2006-04-20| 547.60
#2006-04-21| 547.58
#2006-04-24| 547.26
#2006-04-25| 543.30
#2006-04-26| 545.79
#2006-04-27| 543.88
#2006-04-28| 542.18
#2006-05-01| 542.89
#2006-05-02| 546.97
#2006-05-03| 547.68
#2006-05-04| 553.49
#2006-05-05| 559.26
#2006-05-08| 558.40
#2006-05-09| 558.77
#2006-05-10| 558.47
#2006-05-11| 553.32
#2006-05-12| 545.33
#2006-05-15| 544.91
#2006-05-16| 544.43
#2006-05-17| 534.01
#2006-05-18| 528.74
#2006-05-19| 530.57
#2006-05-22| 529.06
#2006-05-23| 527.53
#2006-05-24| 526.60
#2006-05-25| 530.66
#2006-05-26| 533.28
#2006-05-29| .
#2006-05-30| 525.89
#2006-05-31| 530.50
#2006-06-01| 536.70
#2006-06-02| 536.99
#2006-06-05| 525.99
#2006-06-06| 523.71
#2006-06-07| 519.55
#2006-06-08| 518.23
#2006-06-09| 515.29
#2006-06-12| 507.63
#2006-06-13| 503.62
#2006-06-14| 508.06
#2006-06-15| 519.83
#2006-06-16| 518.47
#2006-06-19| 513.44
#2006-06-20| 513.34
#2006-06-21| 519.98
#2006-06-22| 516.71
#2006-06-23| 517.66
#2006-06-26| 519.39
#2006-06-27| 513.62
#2006-06-28| 515.48
#2006-06-29| 527.48
#2006-06-30| 528.06
#2006-07-03| 530.73
#2006-07-04| .
#2006-07-05| 526.16
#2006-07-06| 527.09
#2006-07-07| 519.76
#2006-07-10| 520.64
#2006-07-11| 521.35
#2006-07-12| 515.76
#2006-07-13| 506.47
#2006-07-14| 499.68
#2006-07-17| 497.91
#2006-07-18| 499.35
#2006-07-19| 509.71
#2006-07-20| 499.00
#2006-07-21| 493.24
#2006-07-24| 501.36
#2006-07-25| 501.90
#2006-07-26| 496.38
#2006-07-27| 495.54
#2006-07-28| 502.19
#2006-07-31| 500.02
#2006-08-01| 495.93
#2006-08-02| 499.37
#2006-08-03| 504.01
#2006-08-04| 503.01
#2006-08-07| 500.17
#2006-08-08| 495.59
#2006-08-09| 489.35
#2006-08-10| 492.73
#2006-08-11| 489.91
#2006-08-14| 491.68
#2006-08-15| 500.66
#2006-08-16| 511.29
#2006-08-17| 512.72
#2006-08-18| 511.65
#2006-08-21| 507.21
#2006-08-22| 507.18
#2006-08-23| 504.23
#2006-08-24| 501.56
#2006-08-25| 501.35
#2006-08-28| 504.96
#2006-08-29| 505.86
#2006-08-30| 506.60
#2006-08-31| 508.22
#2006-09-01| 511.39
#2006-09-04| .
#2006-09-05| 512.09
#2006-09-06| 507.42
#2006-09-07| 504.95
#2006-09-08| 506.16
#2006-09-11| 506.96
#2006-09-12| 512.39
#2006-09-13| 517.70
#2006-09-14| 515.75
#2006-09-15| 517.01
#2006-09-18| 517.56
#2006-09-19| 515.81
#2006-09-20| 518.83
#2006-09-21| 513.97
#2006-09-22| 512.06
#2006-09-25| 517.76
#2006-09-26| 524.85
#2006-09-27| 525.77
#2006-09-28| 528.78
#2006-09-29| 526.60
#2006-10-02| 527.54
#2006-10-03| 530.32
#2006-10-04| 536.99
#2006-10-05| 542.24
#2006-10-06| 539.55
#2006-10-09| 540.51
#2006-10-10| 542.05
#2006-10-11| 540.52
#2006-10-12| 545.60
#2006-10-13| 545.66
#2006-10-16| 549.15
#2006-10-17| 545.48
#2006-10-18| 544.83
#2006-10-19| 544.30
#2006-10-20| 541.39
#2006-10-23| 544.34
#2006-10-24| 545.74
#2006-10-25| 546.88
#2006-10-26| 547.24
#2006-10-27| 542.49
#2006-10-30| 545.08
#2006-10-31| 543.36
#2006-11-01| 539.78
#2006-11-02| 538.17
#2006-11-03| 536.99
#2006-11-06| 543.30
#2006-11-07| 547.90
#2006-11-08| 549.53
#2006-11-09| 545.62
#2006-11-10| 547.61
#2006-11-13| 550.59
#2006-11-14| 552.85
#2006-11-15| 556.49
#2006-11-16| 559.96
#2006-11-17| 559.79
#2006-11-20| 557.91
#2006-11-21| 560.32
#2006-11-22| 561.41
#2006-11-23| .
#2006-11-24| 559.61
#2006-11-27| 551.51
#2006-11-28| 550.16
#2006-11-29| 554.32
#2006-11-30| 554.66
#2006-12-01| 552.16
#2006-12-04| 557.91
#2006-12-05| 559.89
#2006-12-06| 558.12
#2006-12-07| 557.47
#2006-12-08| 557.37
#2006-12-11| 555.90
#2006-12-12| 555.06
#2006-12-13| 553.10
#2006-12-14| 558.41
#2006-12-15| 561.14
#2006-12-18| 561.98
#2006-12-19| 562.98
#2006-12-20| 563.90
#2006-12-21| 562.12
#2006-12-22| 558.33
#2006-12-25| .
#2006-12-26| 561.06
#2006-12-27| 564.89
#2006-12-28| 563.06
#2006-12-29| 559.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 562.67
#2007-01-04| 562.11
#2007-01-05| 558.06
#2007-01-08| 560.35
#2007-01-09| 560.90
#2007-01-10| 561.97
#2007-01-11| 567.00
#2007-01-12| 569.26
#2007-01-15| .
#2007-01-16| 571.90
#2007-01-17| 571.66
#2007-01-18| 569.83
#2007-01-19| 567.40
#2007-01-22| 561.65
#2007-01-23| 567.41
#2007-01-24| 568.12
#2007-01-25| 562.36
#2007-01-26| 560.55
#2007-01-29| 561.99
#2007-01-30| 563.62
#2007-01-31| 570.18
#2007-02-01| 576.80
#2007-02-02| 578.14
#2007-02-05| 578.01
#2007-02-06| 578.08
#2007-02-07| 578.26
#2007-02-08| 575.29
#2007-02-09| 572.28
#2007-02-12| 572.69
#2007-02-13| 577.72
#2007-02-14| 586.95
#2007-02-15| 588.02
#2007-02-16| 586.12
#2007-02-19| .
#2007-02-20| 588.78
#2007-02-21| 589.29
#2007-02-22| 587.00
#2007-02-23| 586.34
#2007-02-26| 584.25
#2007-02-27| 566.51
#2007-02-28| 567.53
#2007-03-01| 566.74
#2007-03-02| 559.96
#2007-03-05| 556.03
#2007-03-06| 561.86
#2007-03-07| 561.43
#2007-03-08| 565.68
#2007-03-09| 566.32
#2007-03-12| 570.08
#2007-03-13| 559.16
#2007-03-14| 562.53
#2007-03-15| 564.71
#2007-03-16| 564.08
#2007-03-19| 569.73
#2007-03-20| 571.99
#2007-03-21| 580.63
#2007-03-22| 580.99
#2007-03-23| 584.26
#2007-03-26| 582.58
#2007-03-27| 578.22
#2007-03-28| 573.67
#2007-03-29| 574.66
#2007-03-30| 574.38
#2007-04-02| 576.64
#2007-04-03| 581.11
#2007-04-04| 580.23
#2007-04-05| 580.29
#2007-04-06| .
#2007-04-09| 581.52
#2007-04-10| 581.99
#2007-04-11| 578.62
#2007-04-12| 584.40
#2007-04-13| 585.13
#2007-04-16| 589.49
#2007-04-17| 589.45
#2007-04-18| 591.49
#2007-04-19| 591.44
#2007-04-20| 596.86
#2007-04-23| 596.87
#2007-04-24| 596.27
#2007-04-25| 601.24
#2007-04-26| 601.92
#2007-04-27| 609.09
#2007-04-30| 603.37
#2007-05-01| 606.07
#2007-05-02| 611.44
#2007-05-03| 614.61
#2007-05-04| 615.01
#2007-05-07| 616.18
#2007-05-08| 616.07
#2007-05-09| 620.22
#2007-05-10| 612.46
#2007-05-11| 617.61
#2007-05-14| 615.42
#2007-05-15| 616.60
#2007-05-16| 620.62
#2007-05-17| 620.29
#2007-05-18| 622.73
#2007-05-21| 624.70
#2007-05-22| 624.30
#2007-05-23| 624.95
#2007-05-24| 620.50
#2007-05-25| 625.20
#2007-05-28| .
#2007-05-29| 627.10
#2007-05-30| 632.65
#2007-05-31| 635.89
#2007-06-01| 637.88
#2007-06-04| 639.64
#2007-06-05| 636.28
#2007-06-06| 630.47
#2007-06-07| 619.60
#2007-06-08| 628.16
#2007-06-11| 628.77
#2007-06-12| 622.35
#2007-06-13| 633.65
#2007-06-14| 638.03
#2007-06-15| 641.61
#2007-06-18| 639.63
#2007-06-19| 644.51
#2007-06-20| 639.01
#2007-06-21| 642.03
#2007-06-22| 635.76
#2007-06-25| 633.35
#2007-06-26| 630.49
#2007-06-27| 633.73
#2007-06-28| 634.31
#2007-06-29| 634.73
#2007-07-02| 641.46
#2007-07-03| 643.60
#2007-07-04| .
#2007-07-05| 643.61
#2007-07-06| 646.11
#2007-07-09| 649.42
#2007-07-10| 640.26
#2007-07-11| 646.00
#2007-07-12| 656.82
#2007-07-13| 661.31
#2007-07-16| 664.97
#2007-07-17| 668.40
#2007-07-18| 668.09
#2007-07-19| 672.52
#2007-07-20| 663.70
#2007-07-23| 667.77
#2007-07-24| 657.77
#2007-07-25| 656.58
#2007-07-26| 642.78
#2007-07-27| 634.50
#2007-07-30| 643.11
#2007-07-31| 635.74
#2007-08-01| 640.03
#2007-08-02| 645.14
#2007-08-03| 630.06
#2007-08-06| 639.86
#2007-08-07| 640.32
#2007-08-08| 644.60
#2007-08-09| 624.56
#2007-08-10| 625.83
#2007-08-13| 630.29
#2007-08-14| 617.92
#2007-08-15| 604.68
#2007-08-16| 600.92
#2007-08-17| 615.94
#2007-08-20| 620.93
#2007-08-21| 620.27
#2007-08-22| 631.94
#2007-08-23| 627.90
#2007-08-24| 635.60
#2007-08-27| 632.54
#2007-08-28| 616.32
#2007-08-29| 629.23
#2007-08-30| 626.95
#2007-08-31| 635.84
#2007-09-03| .
#2007-09-04| 639.85
#2007-09-05| 633.13
#2007-09-06| 638.11
#2007-09-07| 626.10
#2007-09-10| 625.61
#2007-09-11| 632.30
#2007-09-12| 633.48
#2007-09-13| 638.59
#2007-09-14| 639.39
#2007-09-17| 635.88
#2007-09-18| 655.38
#2007-09-19| 658.95
#2007-09-20| 655.46
#2007-09-21| 657.74
#2007-09-24| 653.68
#2007-09-25| 657.53
#2007-09-26| 661.09
#2007-09-27| 664.73
#2007-09-28| 664.54
#2007-10-01| 674.11
#2007-10-02| 671.85
#2007-10-03| 665.63
#2007-10-04| 667.76
#2007-10-05| 675.40
#2007-10-08| 674.30
#2007-10-09| 679.74
#2007-10-10| 675.31
#2007-10-11| 670.47
#2007-10-12| 671.84
#2007-10-15| 666.68
#2007-10-16| 663.29
#2007-10-17| 664.39
#2007-10-18| 666.59
#2007-10-19| 648.36
#2007-10-22| 651.09
#2007-10-23| 656.90
#2007-10-24| 657.41
#2007-10-25| 654.05
#2007-10-26| 655.84
#2007-10-29| 659.19
#2007-10-30| 657.14
#2007-10-31| 666.90
#2007-11-01| 653.44
#2007-11-02| 657.65
#2007-11-05| 656.41
#2007-11-06| 663.26
#2007-11-07| 647.48
#2007-11-08| 648.71
#2007-11-09| 635.31
#2007-11-12| 628.43
#2007-11-13| 642.30
#2007-11-14| 639.52
#2007-11-15| 631.24
#2007-11-16| 631.93
#2007-11-19| 621.77
#2007-11-20| 622.41
#2007-11-21| 613.30
#2007-11-22| .
#2007-11-23| 622.71
#2007-11-26| 612.65
#2007-11-27| 622.56
#2007-11-28| 640.23
#2007-11-29| 637.57
#2007-11-30| 640.68
#2007-12-03| 634.35
#2007-12-04| 631.11
#2007-12-05| 640.55
#2007-12-06| 650.72
#2007-12-07| 652.50
#2007-12-10| 657.08
#2007-12-11| 639.81
#2007-12-12| 643.06
#2007-12-13| 647.08
#2007-12-14| 638.54
#2007-12-17| 627.29
#2007-12-18| 630.08
#2007-12-19| 627.63
#2007-12-20| 632.49
#2007-12-21| 643.14
#2007-12-24| 649.81
#2007-12-25| .
#2007-12-26| 650.17
#2007-12-27| 641.32
#2007-12-28| 642.87
#2007-12-31| 638.00
#2008-01-01| .
#2008-01-02| 626.65
#2008-01-03| 628.37
#2008-01-04| 611.59
#2008-01-07| 607.17
#2008-01-08| 593.90
#2008-01-09| 597.07
#2008-01-10| 602.85
#2008-01-11| 591.18
#2008-01-14| 598.44
#2008-01-15| 585.57
#2008-01-16| 583.98
#2008-01-17| 563.37
#2008-01-18| 567.65
#2008-01-21| .
#2008-01-22| 565.06
#2008-01-23| 577.79
#2008-01-24| 583.60
#2008-01-25| 582.08
#2008-01-28| 590.42
#2008-01-29| 594.74
#2008-01-30| 595.28
#2008-01-31| 605.25
#2008-02-01| 615.71
#2008-02-04| 610.79
#2008-02-05| 593.12
#2008-02-06| 591.36
#2008-02-07| 592.74
#2008-02-08| 590.58
#2008-02-11| 595.94
#2008-02-12| 600.29
#2008-02-13| 611.34
#2008-02-14| 603.01
#2008-02-15| 600.31
#2008-02-18| .
#2008-02-19| 600.42
#2008-02-20| 603.75
#2008-02-21| 597.54
#2008-02-22| 599.99
#2008-02-25| 610.41
#2008-02-26| 613.17
#2008-02-27| 611.99
#2008-02-28| 607.82
#2008-02-29| 593.28
#2008-03-03| 596.15
#2008-03-04| 593.59
#2008-03-05| 599.12
#2008-03-06| 587.86
#2008-03-07| 578.54
#2008-03-10| 567.44
#2008-03-11| 587.24
#2008-03-12| 588.47
#2008-03-13| 591.85
#2008-03-14| 582.89
#2008-03-17| 580.70
#2008-03-18| 603.51
#2008-03-19| 589.66
#2008-03-20| 599.24
#2008-03-21| .
#2008-03-24| 609.70
#2008-03-25| 614.26
#2008-03-26| 610.01
#2008-03-27| 603.44
#2008-03-28| 601.78
#2008-03-31| 606.04
#2008-04-01| 624.70
#2008-04-02| 624.15
#2008-04-03| 624.12
#2008-04-04| 627.02
#2008-04-07| 625.21
#2008-04-08| 622.76
#2008-04-09| 615.36
#2008-04-10| 619.41
#2008-04-11| 594.26
#2008-04-14| 593.93
#2008-04-15| 596.08
#2008-04-16| 612.07
#2008-04-17| 607.93
#2008-04-18| 623.90
#2008-04-21| 621.49
#2008-04-22| 614.34
#2008-04-23| 615.54
#2008-04-24| 621.60
#2008-04-25| 627.43
#2008-04-28| 627.66
#2008-04-29| 624.57
#2008-04-30| 623.18
#2008-05-01| 633.23
#2008-05-02| 635.39
#2008-05-05| 632.19
#2008-05-06| 635.73
#2008-05-07| 625.19
#2008-05-08| 629.37
#2008-05-09| 625.25
#2008-05-12| 633.27
#2008-05-13| 636.38
#2008-05-14| 638.42
#2008-05-15| 641.78
#2008-05-16| 641.20
#2008-05-19| 643.39
#2008-05-20| 636.77
#2008-05-21| 626.43
#2008-05-22| 625.91
#2008-05-23| 618.16
#2008-05-26| .
#2008-05-27| 623.46
#2008-05-28| 629.68
#2008-05-29| 633.51
#2008-05-30| 637.38
#2008-06-02| 630.87
#2008-06-03| 626.50
#2008-06-04| 626.28
#2008-06-05| 634.67
#2008-06-06| 612.91
#2008-06-09| 613.94
#2008-06-10| 612.44
#2008-06-11| 599.40
#2008-06-12| 601.52
#2008-06-13| 609.34
#2008-06-16| 608.73
#2008-06-17| 603.32
#2008-06-18| 597.41
#2008-06-19| 604.22
#2008-06-20| 594.73
#2008-06-23| 594.97
#2008-06-24| 587.26
#2008-06-25| 586.74
#2008-06-26| 565.24
#2008-06-27| 563.57
#2008-06-30| 566.70
#2008-07-01| 566.69
#2008-07-02| 550.07
#2008-07-03| 553.74
#2008-07-04| .
#2008-07-07| 553.63
#2008-07-08| 566.68
#2008-07-09| 554.99
#2008-07-10| 560.50
#2008-07-11| 554.90
#2008-07-14| 552.40
#2008-07-15| 544.40
#2008-07-16| 560.43
#2008-07-17| 570.09
#2008-07-18| 569.73
#2008-07-21| 569.78
#2008-07-22| 581.16
#2008-07-23| 587.24
#2008-07-24| 572.27
#2008-07-25| 576.16
#2008-07-28| 565.79
#2008-07-29| 579.38
#2008-07-30| 588.02
#2008-07-31| 577.29
#2008-08-01| 573.35
#2008-08-04| 568.58
#2008-08-05| 584.03
#2008-08-06| 585.80
#2008-08-07| 578.02
#2008-08-08| 595.27
#2008-08-11| 597.10
#2008-08-12| 591.66
#2008-08-13| 588.55
#2008-08-14| 592.50
#2008-08-15| 596.17
#2008-08-18| 589.46
#2008-08-19| 579.78
#2008-08-20| 579.19
#2008-08-21| 580.81
#2008-08-22| 588.90
#2008-08-25| 577.36
#2008-08-26| 577.92
#2008-08-27| 582.34
#2008-08-28| 595.47
#2008-08-29| 587.77
#2008-09-01| .
#2008-09-02| 586.83
#2008-09-03| 582.23
#2008-09-04| 561.72
#2008-09-05| 562.66
#2008-09-08| 573.65
#2008-09-09| 554.75
#2008-09-10| 558.43
#2008-09-11| 566.15
#2008-09-12| 564.29
#2008-09-15| 541.70
#2008-09-16| 546.34
#2008-09-17| 520.45
#2008-09-18| 539.23
#2008-09-19| 558.03
#2008-09-22| 540.81
#2008-09-23| 529.17
#2008-09-24| 522.84
#2008-09-25| 529.82
#2008-09-26| 528.43
#2008-09-29| 494.31
#2008-09-30| 513.97
#2008-10-01| 501.55
#2008-10-02| 468.70
#2008-10-03| 462.83
#2008-10-06| 450.10
#2008-10-07| 429.83
#2008-10-08| 428.13
#2008-10-09| 401.47
#2008-10-10| 404.93
#2008-10-13| 436.81
#2008-10-14| 431.95
#2008-10-15| 393.55
#2008-10-16| 408.76
#2008-10-17| 402.67
#2008-10-20| 417.44
#2008-10-21| 405.68
#2008-10-22| 383.50
#2008-10-23| 383.61
#2008-10-24| 368.04
#2008-10-27| 356.81
#2008-10-28| 392.18
#2008-10-29| 392.54
#2008-10-30| 405.40
#2008-10-31| 413.41
#2008-11-03| 412.69
#2008-11-04| 433.90
#2008-11-05| 413.06
#2008-11-06| 387.28
#2008-11-07| 396.68
#2008-11-10| 394.58
#2008-11-11| 383.95
#2008-11-12| 363.64
#2008-11-13| 385.78
#2008-11-14| 368.14
#2008-11-17| 361.00
#2008-11-18| 362.81
#2008-11-19| 338.29
#2008-11-20| 318.23
#2008-11-21| 339.31
#2008-11-24| 357.24
#2008-11-25| 361.64
#2008-11-26| 373.03
#2008-11-27| .
#2008-11-28| 382.76
#2008-12-01| 349.74
#2008-12-02| 365.31
#2008-12-03| 373.59
#2008-12-04| 362.35
#2008-12-05| 370.68
#2008-12-08| 386.40
#2008-12-09| 375.60
#2008-12-10| 380.49
#2008-12-11| 365.74
#2008-12-12| 368.08
#2008-12-15| 364.89
#2008-12-16| 384.01
#2008-12-17| 384.86
#2008-12-18| 374.55
#2008-12-19| 378.14
#2008-12-22| 372.30
#2008-12-23| 369.44
#2008-12-24| 371.66
#2008-12-25| .
#2008-12-26| 374.12
#2008-12-29| 370.02
#2008-12-30| 381.13
#2008-12-31| 388.79
#2009-01-01| .
#2009-01-02| 404.75
#2009-01-05| 403.45
#2009-01-06| 410.48
#2009-01-07| 395.62
#2009-01-08| 397.22
#2009-01-09| 390.12
#2009-01-12| 380.97
#2009-01-13| 374.27
#2009-01-14| 360.43
#2009-01-15| 363.05
#2009-01-16| 366.45
#2009-01-19| .
#2009-01-20| 347.94
#2009-01-21| 357.83
#2009-01-22| 355.61
#2009-01-23| 347.05
#2009-01-26| 351.31
#2009-01-27| 358.81
#2009-01-28| 368.56
#2009-01-29| 355.38
#2009-01-30| 346.67
#2009-02-02| 339.71
#2009-02-03| 346.20
#2009-02-04| 346.33
#2009-02-05| 349.43
#2009-02-06| 357.43
#2009-02-09| 364.44
#2009-02-10| 345.77
#2009-02-11| 347.65
#2009-02-12| 345.07
#2009-02-13| 344.10
#2009-02-16| .
#2009-02-17| 328.00
#2009-02-18| 327.04
#2009-02-19| 320.85
#2009-02-20| 314.94
#2009-02-23| 300.57
#2009-02-24| 311.18
#2009-02-25| 303.69
#2009-02-26| 299.43
#2009-02-27| 292.42
#2009-03-02| 273.43
#2009-03-03| 270.36
#2009-03-04| 277.72
#2009-03-05| 265.04
#2009-03-06| 264.45
#2009-03-09| 262.17
#2009-03-10| 282.88
#2009-03-11| 284.58
#2009-03-12| 296.16
#2009-03-13| 295.68
#2009-03-16| 298.76
#2009-03-17| 306.07
#2009-03-18| 311.51
#2009-03-19| 309.73
#2009-03-20| 300.40
#2009-03-23| 321.99
#2009-03-24| 319.38
#2009-03-25| 320.48
#2009-03-26| 336.07
#2009-03-27| 328.23
#2009-03-30| 313.82
#2009-03-31| 317.39
#2009-04-01| 320.99
#2009-04-02| 337.48
#2009-04-03| 340.29
#2009-04-06| 340.97
#2009-04-07| 330.63
#2009-04-08| 332.97
#2009-04-09| 349.64
#2009-04-10| .
#2009-04-13| 350.03
#2009-04-14| 344.40
#2009-04-15| 348.54
#2009-04-16| 358.78
#2009-04-17| 359.86
#2009-04-20| 342.80
#2009-04-21| 351.09
#2009-04-22| 354.82
#2009-04-23| 359.15
#2009-04-24| 365.79
#2009-04-27| 360.84
#2009-04-28| 357.70
#2009-04-29| 368.29
#2009-04-30| 370.65
#2009-05-01| 375.55
#2009-05-04| 386.72
#2009-05-05| 386.56
#2009-05-06| 392.81
#2009-05-07| 386.31
#2009-05-08| 397.82
#2009-05-11| 388.00
#2009-05-12| 383.90
#2009-05-13| 368.87
#2009-05-14| 372.36
#2009-05-15| 371.02
#2009-05-18| 382.35
#2009-05-19| 383.66
#2009-05-20| 383.85
#2009-05-21| 371.95
#2009-05-22| 371.72
#2009-05-25| .
#2009-05-26| 382.98
#2009-05-27| 374.56
#2009-05-28| 377.38
#2009-05-29| 383.47
#2009-06-01| 400.83
#2009-06-02| 402.38
#2009-06-03| 394.64
#2009-06-04| 401.48
#2009-06-05| 404.33
#2009-06-08| 403.30
#2009-06-09| 403.62
#2009-06-10| 401.50
#2009-06-11| 402.09
#2009-06-12| 402.33
#2009-06-15| 390.40
#2009-06-16| 384.78
#2009-06-17| 382.13
#2009-06-18| 382.37
#2009-06-19| 382.67
#2009-06-22| 369.41
#2009-06-23| 368.15
#2009-06-24| 370.25
#2009-06-25| 379.47
#2009-06-26| 379.81
#2009-06-29| 382.52
#2009-06-30| 378.43
#2009-07-01| 381.35
#2009-07-02| 369.20
#2009-07-03| .
#2009-07-06| 368.96
#2009-07-07| 357.47
#2009-07-08| 356.47
#2009-07-09| 357.72
#2009-07-10| 359.00
#2009-07-13| 368.13
#2009-07-14| 372.40
#2009-07-15| 384.66
#2009-07-16| 391.37
#2009-07-17| 386.87
#2009-07-20| 394.31
#2009-07-21| 394.00
#2009-07-22| 394.90
#2009-07-23| 403.73
#2009-07-24| 404.22
#2009-07-27| 405.95
#2009-07-28| 405.36
#2009-07-29| 403.47
#2009-07-30| 411.98
#2009-07-31| 413.84
#2009-08-03| 422.11
#2009-08-04| 424.54
#2009-08-05| 421.38
#2009-08-06| 422.24
#2009-08-07| 432.08
#2009-08-10| 428.19
#2009-08-11| 423.16
#2009-08-12| 430.22
#2009-08-13| 432.07
#2009-08-14| 425.81
#2009-08-17| 414.09
#2009-08-18| 419.88
#2009-08-19| 420.46
#2009-08-20| 424.99
#2009-08-21| 434.57
#2009-08-24| 435.12
#2009-08-25| 437.48
#2009-08-26| 434.19
#2009-08-27| 437.34
#2009-08-28| 435.88
#2009-08-31| 430.37
#2009-09-01| 422.67
#2009-09-02| 420.60
#2009-09-03| 427.09
#2009-09-04| 435.17
#2009-09-07| .
#2009-09-08| 440.49
#2009-09-09| 446.59
#2009-09-10| 450.56
#2009-09-11| 452.13
#2009-09-14| 457.07
#2009-09-15| 462.32
#2009-09-16| 468.96
#2009-09-17| 468.84
#2009-09-18| 468.28
#2009-09-21| 465.84
#2009-09-22| 469.89
#2009-09-23| 465.63
#2009-09-24| 458.48
#2009-09-25| 454.40
#2009-09-28| 462.34
#2009-09-29| 461.82
#2009-09-30| 458.59
#2009-10-01| 446.86
#2009-10-02| 440.95
#2009-10-05| 448.91
#2009-10-06| 454.34
#2009-10-07| 453.74
#2009-10-08| 459.73
#2009-10-09| 462.85
#2009-10-12| 463.00
#2009-10-13| 462.05
#2009-10-14| 473.94
#2009-10-15| 474.62
#2009-10-16| 470.83
#2009-10-19| 475.44
#2009-10-20| 471.68
#2009-10-21| 468.01
#2009-10-22| 471.11
#2009-10-23| 463.65
#2009-10-26| 458.79
#2009-10-27| 453.73
#2009-10-28| 442.91
#2009-10-29| 452.46
#2009-10-30| 440.16
#2009-11-02| 444.26
#2009-11-03| 451.48
#2009-11-04| 451.69
#2009-11-05| 463.36
#2009-11-06| 467.58
#2009-11-09| 478.88
#2009-11-10| 478.05
#2009-11-11| 480.20
#2009-11-12| 476.11
#2009-11-13| 479.80
#2009-11-16| 488.63
#2009-11-17| 488.91
#2009-11-18| 487.57
#2009-11-19| 480.15
#2009-11-20| 478.58
#2009-11-23| 485.61
#2009-11-24| 483.86
#2009-11-25| 487.01
#2009-11-26| .
#2009-11-27| 479.14
#2009-11-30| 479.72
#2009-12-01| 487.03
#2009-12-02| 487.06
#2009-12-03| 483.50
#2009-12-04| 490.49
#2009-12-07| 490.84
#2009-12-08| 484.77
#2009-12-09| 484.97
#2009-12-10| 487.18
#2009-12-11| 490.54
#2009-12-14| 495.61
#2009-12-15| 493.97
#2009-12-16| 492.66
#2009-12-17| 487.58
#2009-12-18| 487.13
#2009-12-21| 491.08
#2009-12-22| 492.37
#2009-12-23| 493.50
#2009-12-24| 495.84
#2009-12-25| .
#2009-12-28| 495.49
#2009-12-29| 496.24
#2009-12-30| 495.28
#2009-12-31| 489.28
#2010-01-01| .
#2010-01-04| 497.60
#2010-01-05| 498.76
#2010-01-06| 499.62
#2010-01-07| 504.31
#2010-01-08| 510.91
#2010-01-11| 515.36
#2010-01-12| 510.95
#2010-01-13| 513.74
#2010-01-14| 513.66
#2010-01-15| 507.52
#2010-01-18| .
#2010-01-19| 512.19
#2010-01-20| 506.12
#2010-01-21| 495.77
#2010-01-22| 487.15
#2010-01-25| 488.92
#2010-01-26| 488.19
#2010-01-27| 488.69
#2010-01-28| 482.38
#2010-01-29| 477.23
#2010-02-01| 484.03
#2010-02-02| 492.99
#2010-02-03| 491.13
#2010-02-04| 476.21
#2010-02-05| 474.22
#2010-02-08| 469.83
#2010-02-09| 477.02
#2010-02-10| 475.96
#2010-02-11| 483.11
#2010-02-12| 480.48
#2010-02-15| .
#2010-02-16| 490.20
#2010-02-17| 493.58
#2010-02-18| 498.27
#2010-02-19| 500.76
#2010-02-22| 501.06
#2010-02-23| 494.87
#2010-02-24| 499.53
#2010-02-25| 498.91
#2010-02-26| 500.65
#2010-03-01| 507.13
#2010-03-02| 508.96
#2010-03-03| 510.45
#2010-03-04| 511.93
#2010-03-05| 520.27
#2010-03-08| 518.12
#2010-03-09| 521.77
#2010-03-10| 524.01
#2010-03-11| 524.78
#2010-03-12| 527.94
#2010-03-15| 528.57
#2010-03-16| 534.15
#2010-03-17| 536.52
#2010-03-18| 538.94
#2010-03-19| 536.85
#2010-03-22| 538.83
#2010-03-23| 544.25
#2010-03-24| 540.27
#2010-03-25| 539.15
#2010-03-26| 540.52
#2010-03-29| 545.38
#2010-03-30| 546.55
#2010-03-31| 543.40
#2010-04-01| 546.81
#2010-04-02| .
#2010-04-05| 551.52
#2010-04-06| 551.35
#2010-04-07| 548.44
#2010-04-08| 549.95
#2010-04-09| 553.08
#2010-04-12| 554.22
#2010-04-13| 555.44
#2010-04-14| 562.46
#2010-04-15| 566.94
#2010-04-16| 558.29
#2010-04-19| 557.60
#2010-04-20| 563.10
#2010-04-21| 567.19
#2010-04-22| 571.14
#2010-04-23| 575.02
#2010-04-26| 576.46
#2010-04-27| 562.09
#2010-04-28| 565.63
#2010-04-29| 576.26
#2010-04-30| 564.04
#2010-05-03| 574.52
#2010-05-04| 556.31
#2010-05-05| 548.62
#2010-05-06| 531.57
#2010-05-07| 520.24
#2010-05-10| 548.43
#2010-05-11| 547.89
#2010-05-12| 559.85
#2010-05-13| 552.88
#2010-05-14| 540.07
#2010-05-17| 539.28
#2010-05-18| 531.71
#2010-05-19| 525.48
#2010-05-20| 502.09
#2010-05-21| 510.21
#2010-05-24| 503.37
#2010-05-25| 501.74
#2010-05-26| 503.54
#2010-05-27| 520.69
#2010-05-28| 513.51
#2010-05-31| .
#2010-06-01| 503.17
#2010-06-02| 515.30
#2010-06-03| 518.75
#2010-06-04| 495.98
#2010-06-07| 483.94
#2010-06-08| 488.02
#2010-06-09| 488.22
#2010-06-10| 505.00
#2010-06-11| 507.99
#2010-06-14| 508.04
#2010-06-15| 522.26
#2010-06-16| 521.75
#2010-06-17| 522.66
#2010-06-18| 524.24
#2010-06-21| 525.44
#2010-06-22| 513.29
#2010-06-23| 510.85
#2010-06-24| 501.63
#2010-06-25| 505.25
#2010-06-28| 503.03
#2010-06-29| 483.90
#2010-06-30| 480.82
#2010-07-01| 477.63
#2010-07-02| 473.53
#2010-07-05| .
#2010-07-06| 474.19
#2010-07-07| 489.60
#2010-07-08| 495.56
#2010-07-09| 499.27
#2010-07-12| 497.18
#2010-07-13| 507.02
#2010-07-14| 507.74
#2010-07-15| 507.79
#2010-07-16| 491.37
#2010-07-19| 494.09
#2010-07-20| 501.52
#2010-07-21| 500.01
#2010-07-22| 514.35
#2010-07-23| 524.29
#2010-07-26| 532.48
#2010-07-27| 528.26
#2010-07-28| 526.60
#2010-07-29| 525.10
#2010-07-30| 526.23
#2010-08-02| 535.82
#2010-08-03| 533.70
#2010-08-04| 538.06
#2010-08-05| 538.61
#2010-08-06| 535.82
#2010-08-09| 539.10
#2010-08-10| 534.00
#2010-08-11| 514.71
#2010-08-12| 510.53
#2010-08-13| 509.28
#2010-08-16| 509.21
#2010-08-17| 518.78
#2010-08-18| 519.82
#2010-08-19| 509.23
#2010-08-20| 506.80
#2010-08-23| 500.96
#2010-08-24| 491.51
#2010-08-25| 491.45
#2010-08-26| 490.31
#2010-08-27| 500.36
#2010-08-30| 492.64
#2010-08-31| 490.76
#2010-09-01| 509.37
#2010-09-02| 516.76
#2010-09-03| 524.35
#2010-09-06| .
#2010-09-07| 519.23
#2010-09-08| 524.18
#2010-09-09| 524.88
#2010-09-10| 528.50
#2010-09-13| 534.67
#2010-09-14| 533.57
#2010-09-15| 534.38
#2010-09-16| 533.61
#2010-09-17| 538.08
#2010-09-20| 546.02
#2010-09-21| 545.97
#2010-09-22| 543.42
#2010-09-23| 536.00
#2010-09-24| 550.46
#2010-09-27| 546.09
#2010-09-28| 549.18
#2010-09-29| 549.50
#2010-09-30| 548.02
#2010-10-01| 549.27
#2010-10-04| 543.05
#2010-10-05| 556.93
#2010-10-06| 559.72
#2010-10-07| 559.20
#2010-10-08| 563.34
#2010-10-11| 562.60
#2010-10-12| 562.16
#2010-10-13| 570.45
#2010-10-14| 568.33
#2010-10-15| 564.80
#2010-10-18| 566.17
#2010-10-19| 557.41
#2010-10-20| 565.02
#2010-10-21| 568.80
#2010-10-22| 569.25
#2010-10-25| 571.34
#2010-10-26| 569.38
#2010-10-27| 565.29
#2010-10-28| 564.19
#2010-10-29| 565.65
#2010-11-01| 566.07
#2010-11-02| 570.33
#2010-11-03| 571.25
#2010-11-04| 583.29
#2010-11-05| 585.61
#2010-11-08| 583.40
#2010-11-09| 578.77
#2010-11-10| 578.95
#2010-11-11| 575.82
#2010-11-12| 568.86
#2010-11-15| 571.34
#2010-11-16| 562.24
#2010-11-17| 562.64
#2010-11-18| 572.39
#2010-11-19| 574.80
#2010-11-22| 573.66
#2010-11-23| 566.26
#2010-11-24| 578.27
#2010-11-25| .
#2010-11-26| 574.43
#2010-11-29| 573.25
#2010-11-30| 571.48
#2010-12-01| 586.29
#2010-12-02| 595.33
#2010-12-03| 597.54
#2010-12-06| 596.66
#2010-12-07| 599.44
#2010-12-08| 597.55
#2010-12-09| 599.10
#2010-12-10| 604.87
#2010-12-13| 605.38
#2010-12-14| 608.03
#2010-12-15| 605.26
#2010-12-16| 611.39
#2010-12-17| 610.90
#2010-12-20| 609.89
#2010-12-21| 614.51
#2010-12-22| 616.37
#2010-12-23| 615.02
#2010-12-24| .
#2010-12-27| 616.09
#2010-12-28| 616.60
#2010-12-29| 616.79
#2010-12-30| 615.96
#2010-12-31| 616.14
#2011-01-03| 621.45
#2011-01-04| 619.82
#2011-01-05| 623.00
#2011-01-06| 622.55
#2011-01-07| 623.55
#2011-01-10| 624.66
#2011-01-11| 627.42
#2011-01-12| 632.91
#2011-01-13| 633.23
#2011-01-14| 635.97
#2011-01-17| .
#2011-01-18| 640.43
#2011-01-19| 633.78
#2011-01-20| 630.63
#2011-01-21| 636.31
#2011-01-24| 643.15
#2011-01-25| 642.77
#2011-01-26| 646.40
#2011-01-27| 649.22
#2011-01-28| 637.44
#2011-01-31| 643.15
#2011-02-01| 653.91
#2011-02-02| 652.35
#2011-02-03| 652.87
#2011-02-04| 655.17
#2011-02-07| 660.99
#2011-02-08| 665.09
#2011-02-09| 664.82
#2011-02-10| 667.80
#2011-02-11| 672.52
#2011-02-14| 672.74
#2011-02-15| 670.32
#2011-02-16| 674.00
#2011-02-17| 675.97
#2011-02-18| 677.57
#2011-02-21| .
#2011-02-22| 659.00
#2011-02-23| 647.07
#2011-02-24| 650.70
#2011-02-25| 657.63
#2011-02-28| 660.75
#2011-03-01| 647.54
#2011-03-02| 650.97
#2011-03-03| 666.11
#2011-03-04| 659.81
#2011-03-07| 653.62
#2011-03-08| 662.70
#2011-03-09| 661.14
#2011-03-10| 647.28
#2011-03-11| 653.29
#2011-03-14| 647.87
#2011-03-15| 640.63
#2011-03-16| 628.90
#2011-03-17| 637.71
#2011-03-18| 642.52
#2011-03-21| 655.71
#2011-03-22| 650.98
#2011-03-23| 652.89
#2011-03-24| 659.16
#2011-03-25| 661.87
#2011-03-28| 660.95
#2011-03-29| 666.11
#2011-03-30| 669.27
#2011-03-31| 672.61
#2011-04-01| 678.40
#2011-04-04| 679.31
#2011-04-05| 677.27
#2011-04-06| 678.59
#2011-04-07| 675.62
#2011-04-08| 670.07
#2011-04-11| 669.08
#2011-04-12| 663.69
#2011-04-13| 663.96
#2011-04-14| 663.57
#2011-04-15| 666.36
#2011-04-18| 656.89
#2011-04-19| 662.74
#2011-04-20| 673.14
#2011-04-21| 675.64
#2011-04-22| .
#2011-04-25| 673.54
#2011-04-26| 685.40
#2011-04-27| 689.33
#2011-04-28| 691.43
#2011-04-29| 693.45
#2011-05-02| 693.49
#2011-05-03| 689.34
#2011-05-04| 680.12
#2011-05-05| 676.55
#2011-05-06| 680.94
#2011-05-09| 684.29
#2011-05-10| 689.93
#2011-05-11| 682.69
#2011-05-12| 684.32
#2011-05-13| 676.90
#2011-05-16| 673.47
#2011-05-17| 665.22
#2011-05-18| 673.95
#2011-05-19| 677.75
#2011-05-20| 671.37
#2011-05-23| 661.42
#2011-05-24| 656.95
#2011-05-25| 662.53
#2011-05-26| 665.57
#2011-05-27| 669.19
#2011-05-30| .
#2011-05-31| 676.44
#2011-06-01| 655.61
#2011-06-02| 657.46
#2011-06-03| 648.84
#2011-06-06| 643.92
#2011-06-07| 644.61
#2011-06-08| 639.48
#2011-06-09| 644.74
#2011-06-10| 634.76
#2011-06-13| 634.51
#2011-06-14| 646.21
#2011-06-15| 636.23
#2011-06-16| 637.33
#2011-06-17| 639.65
#2011-06-20| 644.58
#2011-06-21| 655.47
#2011-06-22| 651.69
#2011-06-23| 649.50
#2011-06-24| 641.73
#2011-06-27| 646.83
#2011-06-28| 656.88
#2011-06-29| 660.78
#2011-06-30| 671.65
#2011-07-01| 683.57
#2011-07-04| .
#2011-07-05| 680.11
#2011-07-06| 683.53
#2011-07-07| 690.29
#2011-07-08| 682.35
#2011-07-11| 669.32
#2011-07-12| 662.60
#2011-07-13| 665.31
#2011-07-14| 658.39
#2011-07-15| 658.76
#2011-07-18| 650.50
#2011-07-19| 660.38
#2011-07-20| 661.76
#2011-07-21| 671.74
#2011-07-22| 666.43
#2011-07-25| 665.59
#2011-07-26| 653.60
#2011-07-27| 636.31
#2011-07-28| 630.63
#2011-07-29| 627.45
#2011-08-01| 623.65
#2011-08-02| 601.97
#2011-08-03| 606.41
#2011-08-04| 574.19
#2011-08-05| 573.27
#2011-08-08| 533.02
#2011-08-09| 558.62
#2011-08-10| 533.18
#2011-08-11| 557.78
#2011-08-12| 567.25
#2011-08-15| 577.02
#2011-08-16| 568.56
#2011-08-17| 566.78
#2011-08-18| 535.08
#2011-08-19| 527.10
#2011-08-22| 529.18
#2011-08-23| 547.86
#2011-08-24| 558.27
#2011-08-25| 548.29
#2011-08-26| 559.24
#2011-08-29| 577.96
#2011-08-30| 582.66
#2011-08-31| 586.31
#2011-09-01| 576.96
#2011-09-02| 558.89
#2011-09-05| .
#2011-09-06| 552.18
#2011-09-07| 569.75
#2011-09-08| 561.22
#2011-09-09| 545.71
#2011-09-12| 546.32
#2011-09-13| 556.91
#2011-09-14| 567.21
#2011-09-15| 578.14
#2011-09-16| 579.40
#2011-09-19| 573.35
#2011-09-20| 568.83
#2011-09-21| 546.38
#2011-09-22| 525.84
#2011-09-23| 530.96
#2011-09-26| 543.47
#2011-09-27| 553.73
#2011-09-28| 540.28
#2011-09-29| 547.48
#2011-09-30| 530.92
#2011-10-03| 514.28
#2011-10-04| 528.01
#2011-10-05| 539.85
#2011-10-06| 551.79
#2011-10-07| 549.10
#2011-10-10| 568.30
#2011-10-11| 570.46
#2011-10-12| 578.16
#2011-10-13| 573.02
#2011-10-14| 583.52
#2011-10-17| 568.24
#2011-10-18| 584.00
#2011-10-19| 576.75
#2011-10-20| 580.44
#2011-10-21| 592.35
#2011-10-24| 603.57
#2011-10-25| 591.27
#2011-10-26| 595.81
#2011-10-27| 622.44
#2011-10-28| 622.24
#2011-10-31| 606.63
#2011-11-01| 588.16
#2011-11-02| 598.44
#2011-11-03| 613.81
#2011-11-04| 610.57
#2011-11-07| 611.41
#2011-11-08| 618.03
#2011-11-09| 595.17
#2011-11-10| 601.11
#2011-11-11| 614.99
#2011-11-14| 610.71
#2011-11-15| 614.38
#2011-11-16| 605.29
#2011-11-17| 594.63
#2011-11-18| 596.38
#2011-11-21| 582.68
#2011-11-22| 578.36
#2011-11-23| 564.94
#2011-11-24| .
#2011-11-25| 564.05
#2011-11-28| 582.45
#2011-11-29| 582.55
#2011-11-30| 612.06
#2011-12-01| 610.63
#2011-12-02| 610.59
#2011-12-05| 617.21
#2011-12-06| 617.28
#2011-12-07| 616.40
#2011-12-08| 602.35
#2011-12-09| 615.32
#2011-12-12| 604.35
#2011-12-13| 597.39
#2011-12-14| 589.95
#2011-12-15| 593.48
#2011-12-16| 597.11
#2011-12-19| 590.75
#2011-12-20| 610.55
#2011-12-21| 611.70
#2011-12-22| 617.71
#2011-12-23| 623.26
#2011-12-26| .
#2011-12-27| 622.62
#2011-12-28| 613.80
#2011-12-29| 621.45
#2011-12-30| 618.98
#2012-01-02| .
#2012-01-03| 630.06
#2012-01-04| 632.53
#2012-01-05| 632.94
#2012-01-06| 632.56
#2012-01-09| 637.41
#2012-01-10| 645.71
#2012-01-11| 647.74
#2012-01-12| 652.77
#2012-01-13| 648.22
#2012-01-16| .
#2012-01-17| 651.09
#2012-01-18| 658.54
#2012-01-19| 665.21
#2012-01-20| 662.27
#2012-01-23| 661.32
#2012-01-24| 661.27
#2012-01-25| 668.12
#2012-01-26| 667.19
#2012-01-27| 666.31
#2012-01-30| 664.13
#2012-01-31| 662.01
#2012-02-01| 670.62
#2012-02-02| 669.25
#2012-02-03| 681.51
#2012-02-06| 679.65
#2012-02-07| 679.86
#2012-02-08| 681.72
#2012-02-09| 682.43
#2012-02-10| 676.10
#2012-02-13| 683.27
#2012-02-14| 681.73
#2012-02-15| 673.65
#2012-02-16| 679.44
#2012-02-17| 682.02
#2012-02-20| .
#2012-02-21| 683.58
#2012-02-22| 682.95
#2012-02-23| 684.94
#2012-02-24| 685.29
#2012-02-27| 684.83
#2012-02-28| 684.26
#2012-02-29| 680.96
#2012-03-01| 683.56
#2012-03-02| 679.22
#2012-03-05| 674.94
#2012-03-06| 660.33
#2012-03-07| 666.78
#2012-03-08| 676.55
#2012-03-09| 678.67
#2012-03-12| 678.26
#2012-03-13| 692.00
#2012-03-14| 690.32
#2012-03-15| 698.69
#2012-03-16| 697.90
#2012-03-19| 698.41
#2012-03-20| 690.62
#2012-03-21| 690.92
#2012-03-22| 683.02
#2012-03-23| 684.18
#2012-03-26| 694.91
#2012-03-27| 693.45
#2012-03-28| 686.73
#2012-03-29| 686.97
#2012-03-30| 689.35
#2012-04-02| 694.04
#2012-04-03| 690.61
#2012-04-04| 684.39
#2012-04-05| 682.06
#2012-04-06| .
#2012-04-09| 671.20
#2012-04-10| 656.68
#2012-04-11| 664.40
#2012-04-12| 677.91
#2012-04-13| 669.96
#2012-04-16| 671.41
#2012-04-17| 682.35
#2012-04-18| 680.06
#2012-04-19| 673.78
#2012-04-20| 678.87
#2012-04-23| 671.36
#2012-04-24| 678.40
#2012-04-25| 682.69
#2012-04-26| 686.57
#2012-04-27| 690.49
#2012-04-30| 684.62
#2012-05-01| 686.73
#2012-05-02| 686.75
#2012-05-03| 680.12
#2012-05-04| 669.63
#2012-05-07| 668.15
#2012-05-08| 666.12
#2012-05-09| 658.28
#2012-05-10| 659.46
#2012-05-11| 658.43
#2012-05-14| 650.59
#2012-05-15| 647.74
#2012-05-16| 646.81
#2012-05-17| 632.80
#2012-05-18| 628.94
#2012-05-21| 641.40
#2012-05-22| 644.03
#2012-05-23| 647.75
#2012-05-24| 647.50
#2012-05-25| 643.79
#2012-05-28| .
#2012-05-29| 652.66
#2012-05-30| 641.59
#2012-05-31| 639.05
#2012-06-01| 620.35
#2012-06-04| 614.89
#2012-06-05| 616.72
#2012-06-06| 633.88
#2012-06-07| 637.11
#2012-06-08| 641.56
#2012-06-11| 633.65
#2012-06-12| 643.18
#2012-06-13| 636.99
#2012-06-14| 641.91
#2012-06-15| 648.03
#2012-06-18| 650.50
#2012-06-19| 659.05
#2012-06-20| 656.77
#2012-06-21| 642.61
#2012-06-22| 644.80
#2012-06-25| 632.94
#2012-06-26| 634.28
#2012-06-27| 640.58
#2012-06-28| 639.39
#2012-06-29| 660.79
#2012-07-02| 656.59
#2012-07-03| 663.65
#2012-07-04| .
#2012-07-05| 663.07
#2012-07-06| 653.30
#2012-07-09| 652.33
#2012-07-10| 642.95
#2012-07-11| 639.00
#2012-07-12| 636.03
#2012-07-13| 647.87
#2012-07-16| 643.52
#2012-07-17| 646.74
#2012-07-18| 657.37
#2012-07-19| 660.92
#2012-07-20| 653.05
#2012-07-23| 649.21
#2012-07-24| 641.57
#2012-07-25| 643.43
#2012-07-26| 654.40
#2012-07-27| 668.66
#2012-07-30| 666.17
#2012-07-31| 663.50
#2012-08-01| 658.42
#2012-08-02| 653.79
#2012-08-03| 668.63
#2012-08-06| 669.20
#2012-08-07| 675.89
#2012-08-08| 675.20
#2012-08-09| 675.97
#2012-08-10| 678.75
#2012-08-13| 677.51
#2012-08-14| 676.68
#2012-08-15| 678.51
#2012-08-16| 684.38
#2012-08-17| 688.13
#2012-08-20| 686.51
#2012-08-21| 684.92
#2012-08-22| 682.04
#2012-08-23| 676.67
#2012-08-24| 679.68
#2012-08-27| 678.07
#2012-08-28| 676.33
#2012-08-29| 677.05
#2012-08-30| 670.82
#2012-08-31| 674.32
#2012-09-03| .
#2012-09-04| 669.77
#2012-09-05| 667.67
#2012-09-06| 683.48
#2012-09-07| 689.34
#2012-09-10| 684.94
#2012-09-11| 687.86
#2012-09-12| 690.46
#2012-09-13| 697.08
#2012-09-14| 702.91
#2012-09-17| 698.81
#2012-09-18| 698.48
#2012-09-19| 700.42
#2012-09-20| 694.20
#2012-09-21| 692.75
#2012-09-24| 691.81
#2012-09-25| 683.49
#2012-09-26| 679.92
#2012-09-27| 686.52
#2012-09-28| 685.78
#2012-10-01| 687.72
#2012-10-02| 687.78
#2012-10-03| 690.27
#2012-10-04| 694.85
#2012-10-05| 697.26
#2012-10-08| 695.46
#2012-10-09| 687.42
#2012-10-10| 681.78
#2012-10-11| 684.15
#2012-10-12| 684.31
#2012-10-15| 688.58
#2012-10-16| 696.21
#2012-10-17| 700.29
#2012-10-18| 700.66
#2012-10-19| 688.96
#2012-10-22| 687.54
#2012-10-23| 680.35
#2012-10-24| 677.29
#2012-10-25| 680.26
#2012-10-26| 680.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 683.62
#2012-11-01| 696.02
#2012-11-02| 689.73
#2012-11-05| 692.78
#2012-11-06| 700.21
#2012-11-07| 684.53
#2012-11-08| 676.72
#2012-11-09| 678.39
#2012-11-12| 680.64
#2012-11-13| 678.03
#2012-11-14| 663.26
#2012-11-15| 662.53
#2012-11-16| 665.13
#2012-11-19| 677.85
#2012-11-20| 677.76
#2012-11-21| 679.52
#2012-11-22| .
#2012-11-23| 688.43
#2012-11-26| 688.71
#2012-11-27| 687.13
#2012-11-28| 693.44
#2012-11-29| 697.26
#2012-11-30| 696.80
#2012-12-03| 690.10
#2012-12-04| 691.95
#2012-12-05| 698.65
#2012-12-06| 700.05
#2012-12-07| 702.86
#2012-12-10| 706.18
#2012-12-11| 708.55
#2012-12-12| 709.43
#2012-12-13| 706.22
#2012-12-14| 705.20
#2012-12-17| 711.52
#2012-12-18| 719.79
#2012-12-19| 716.00
#2012-12-20| 719.84
#2012-12-21| 714.68
#2012-12-24| 713.09
#2012-12-25| 713.09
#2012-12-26| 710.26
#2012-12-27| 709.78
#2012-12-28| 702.18
#2012-12-31| 714.40
#2013-01-01| 714.40
#2013-01-02| 732.23
#2013-01-03| 732.28
#2013-01-04| 737.00
#2013-01-07| 734.19
#2013-01-08| 729.45
#2013-01-09| 735.83
#2013-01-10| 739.03
#2013-01-11| 737.91
#2013-01-14| 739.92
#2013-01-15| 741.86
#2013-01-16| 739.07
#2013-01-17| 745.87
#2013-01-18| 751.92
#2013-01-21| 752.00
#2013-01-22| 754.80
#2013-01-23| 755.03
#2013-01-24| 758.97
#2013-01-25| 762.46
#2013-01-28| 762.30
#2013-01-29| 764.52
#2013-01-30| 758.74
#2013-01-31| 756.22
#2013-02-01| 764.78
#2013-02-04| 757.22
#2013-02-05| 764.51
#2013-02-06| 764.83
#2013-02-07| 764.95
#2013-02-08| 769.05
#2013-02-11| 768.73
#2013-02-12| 771.52
#2013-02-13| 775.94
#2013-02-14| 777.03
#2013-02-15| 778.00
#2013-02-18| 777.86
#2013-02-19| 784.31
#2013-02-20| 774.29
#2013-02-21| 767.97
#2013-02-22| 774.25
#2013-02-25| 759.33
#2013-02-26| 764.17
#2013-02-27| 778.25
#2013-02-28| 778.26
#2013-03-01| 776.80
#2013-03-04| 777.06
#2013-03-05| 787.01
#2013-03-06| 787.60
#2013-03-07| 788.67
#2013-03-08| 795.51
#2013-03-11| 797.48
#2013-03-12| 793.99
#2013-03-13| 797.62
#2013-03-14| 802.22
#2013-03-15| 801.30
#2013-03-18| 796.75
#2013-03-19| 795.39
#2013-03-20| 797.82
#2013-03-21| 789.29
#2013-03-22| 793.93
#2013-03-25| 787.77
#2013-03-26| 792.63
#2013-03-27| 792.69
#2013-03-28| 798.71
#2013-03-29| 798.71
#2013-04-01| 789.89
#2013-04-02| 788.92
#2013-04-03| 781.87
#2013-04-04| 784.34
#2013-04-05| 781.82
#2013-04-08| 786.57
#2013-04-09| 788.42
#2013-04-10| 799.68
#2013-04-11| 802.48
#2013-04-12| 798.75
#2013-04-15| 774.65
#2013-04-16| 786.00
#2013-04-17| 773.40
#2013-04-18| 768.83
#2013-04-19| 771.96
#2013-04-22| 772.71
#2013-04-23| 779.58
#2013-04-24| 786.58
#2013-04-25| 790.58
#2013-04-26| 788.25
#2013-04-29| 792.86
#2013-04-30| 795.59
#2013-05-01| 784.34
#2013-05-02| 792.70
#2013-05-03| 804.35
#2013-05-06| 808.71
#2013-05-07| 815.98
#2013-05-08| 821.15
#2013-05-09| 821.10
#2013-05-10| 823.59
#2013-05-13| 821.05
#2013-05-14| 830.76
#2013-05-15| 834.73
#2013-05-16| 831.06
#2013-05-17| 842.35
#2013-05-20| 843.91
#2013-05-21| 844.93
#2013-05-22| 837.32
#2013-05-23| 834.58
#2013-05-24| 832.47
#2013-05-27| 832.32
#2013-05-28| 837.57
#2013-05-29| 832.99
#2013-05-30| 837.54
#2013-05-31| 829.44
#2013-06-03| 833.18
#2013-06-04| 828.03
#2013-06-05| 814.24
#2013-06-06| 819.82
#2013-06-07| 833.46
#2013-06-10| 831.44
#2013-06-11| 824.07
#2013-06-12| 817.70
#2013-06-13| 829.38
#2013-06-14| 825.89
#2013-06-17| 831.34
#2013-06-18| 841.22
#2013-06-19| 830.37
#2013-06-20| 811.05
#2013-06-21| 811.17
#2013-06-24| 798.75
#2013-06-25| 807.31
#2013-06-26| 815.57
#2013-06-27| 822.86
#2013-06-28| 816.46
#2013-07-01| 824.29
#2013-07-02| 817.75
#2013-07-03| 819.06
#2013-07-04| 819.18
#2013-07-05| 830.93
#2013-07-08| 833.71
#2013-07-09| 844.19
#2013-07-10| 844.79
#2013-07-11| 857.32
#2013-07-12| 854.76
#2013-07-15| 856.48
#2013-07-16| 851.16
#2013-07-17| 854.28
#2013-07-18| 861.08
#2013-07-19| 868.88
#2013-07-22| 869.85
#2013-07-23| 868.31
#2013-07-24| 864.55
#2013-07-25| 865.49
#2013-07-26| 863.38
#2013-07-29| 860.66
#2013-07-30| 863.47
#2013-07-31| 865.65
#2013-08-01| 881.05
#2013-08-02| 883.23
#2013-08-05| 880.78
#2013-08-06| 874.25
#2013-08-07| 871.66
#2013-08-08| 875.64
#2013-08-09| 874.11
#2013-08-12| 875.20
#2013-08-13| 878.93
#2013-08-14| 872.49
#2013-08-15| 861.65
#2013-08-16| 862.76
#2013-08-19| 859.63
#2013-08-20| 860.95
#2013-08-21| 855.72
#2013-08-22| 866.72
#2013-08-23| 867.73
#2013-08-26| 865.24
#2013-08-27| 847.71
#2013-08-28| 849.36
#2013-08-29| 852.14
#2013-08-30| 846.99
#2013-09-02| 847.01
#2013-09-03| 851.50
#2013-09-04| 859.79
#2013-09-05| 863.20
#2013-09-06| 863.42
#2013-09-09| 874.02
#2013-09-10| 886.13
#2013-09-11| 890.46
#2013-09-12| 886.63
#2013-09-13| 888.59
#2013-09-16| 898.94
#2013-09-17| 903.07
#2013-09-18| 912.92
#2013-09-19| 914.84
#2013-09-20| 903.85
#2013-09-23| 901.14
#2013-09-24| 903.67
#2013-09-25| 900.89
#2013-09-26| 904.39
#2013-09-27| 899.15
#2013-09-30| 894.38
#2013-10-01| 901.26
#2013-10-02| 898.76
#2013-10-03| 888.99
#2013-10-04| 893.35
#2013-10-07| 887.99
#2013-10-08| 877.48
#2013-10-09| 875.56
#2013-10-10| 897.85
#2013-10-11| 903.15
#2013-10-14| 905.81
#2013-10-15| 897.57
#2013-10-16| 904.78
#2013-10-17| 912.17
#2013-10-18| 921.97
#2013-10-21| 925.10
#2013-10-22| 929.62
#2013-10-23| 929.61
#2013-10-24| 933.89
#2013-10-25| 937.83
#2013-10-28| 936.26
#2013-10-29| 939.35
#2013-10-30| 933.62
#2013-10-31| 933.84
#2013-11-01| 939.66
#2013-11-04| 943.33
#2013-11-05| 941.26
#2013-11-06| 944.55
#2013-11-07| 933.23
#2013-11-08| 945.36
#2013-11-11| 945.56
#2013-11-12| 945.85
#2013-11-13| 952.66
#2013-11-14| 956.03
#2013-11-15| 961.01
#2013-11-18| 961.84
#2013-11-19| 956.36
#2013-11-20| 951.97
#2013-11-21| 959.68
#2013-11-22| 965.80
#2013-11-25| 963.02
#2013-11-26| 965.49
#2013-11-27| 969.28
#2013-11-28| 969.26
#2013-11-29| 966.61
#2013-12-02| 963.71
#2013-12-03| 957.63
#2013-12-04| 954.12
#2013-12-05| 954.18
#2013-12-06| 968.02
#2013-12-09| 969.45
#2013-12-10| 967.77
#2013-12-11| 953.21
#2013-12-12| 953.67
#2013-12-13| 956.67
#2013-12-16| 966.12
#2013-12-17| 965.94
#2013-12-18| 980.57
#2013-12-19| 981.75
#2013-12-20| 988.99
#2013-12-23| 993.49
#2013-12-24| 998.12
#2013-12-25| 998.12
#2013-12-26|1003.92
#2013-12-27|1003.57
#2013-12-30|1003.42
#2013-12-31|1007.98
#2014-01-01|1007.98
#2014-01-02| 994.71
#2014-01-03| 996.75
#2014-01-06| 989.89
#2014-01-07| 995.50
#2014-01-08| 994.34
#2014-01-09| 997.56
#2014-01-10|1000.00
#2014-01-13| 988.59
#2014-01-14| 997.87
#2014-01-15|1005.84
#2014-01-16|1003.33
#2014-01-17| 998.50
#2014-01-20| 998.66
#2014-01-21| 998.66
#2014-01-22|1001.32
#2014-01-23| 989.98
#2014-01-24| 959.63
#2014-01-27| 959.31
#2014-01-28| 967.49
#2014-01-29| 959.08
#2014-01-30| 967.87
#2014-01-31| 962.67
#2014-02-03| 936.22
#2014-02-04| 943.29
#2014-02-05| 941.93
#2014-02-06| 954.78
#2014-02-07| 968.67
#2014-02-10| 964.11
#2014-02-11| 974.53
#2014-02-12| 979.24
#2014-02-13| 982.49
#2014-02-14| 987.78
#2014-02-17| 987.80
#2014-02-18| 987.64
#2014-02-19| 980.70
#2014-02-20| 988.40
#2014-02-21| 988.19
#2014-02-24| 995.78
#2014-02-25| 991.95
#2014-02-26| 993.02
#2014-02-27| 998.30
#2014-02-28|1001.58
#2014-03-03| 994.59
#2014-03-04|1009.64
#2014-03-05|1010.12
#2014-03-06|1015.06
#2014-03-07|1016.85
#2014-03-10|1011.63
#2014-03-11|1004.34
#2014-03-12|1003.51
#2014-03-13| 989.38
#2014-03-14| 985.52
#2014-03-17| 998.18
#2014-03-18|1004.43
#2014-03-19| 995.32
#2014-03-20| 997.19
#2014-03-21| 998.00
#2014-03-24| 991.87
#2014-03-25| 998.38
#2014-03-26| 988.52
#2014-03-27| 986.22
#2014-03-28| 993.16
#2014-03-31|1004.20
#2014-04-01|1011.19
#2014-04-02|1017.66
#2014-04-03|1017.68
#2014-04-04|1004.43
#2014-04-07| 990.33
#2014-04-08| 991.66
#2014-04-09|1003.97
#2014-04-10| 984.92
#2014-04-11| 974.44
#2014-04-14| 980.83
#2014-04-15| 987.29
#2014-04-16|1001.49
#2014-04-17|1008.69
#2014-04-18|1008.59
#2014-04-21|1011.67
#2014-04-22|1013.18
#2014-04-23|1014.68
#2014-04-24|1012.63
#2014-04-25|1002.58
#2014-04-28|1002.94
#2014-04-29|1006.05
#2014-04-30|1014.14
#2014-05-01|1012.41
#2014-05-02|1011.83
#2014-05-05|1013.30
#2014-05-06|1004.84
#2014-05-07|1012.25
#2014-05-08|1012.68
#2014-05-09|1013.51
#2014-05-12|1028.59
#2014-05-13|1029.34
#2014-05-14|1021.06
#2014-05-15|1011.13
#2014-05-16|1014.16
#2014-05-19|1018.38
#2014-05-20|1005.56
#2014-05-21|1013.71
#2014-05-22|1016.36
#2014-05-23|1023.25
#2014-05-26|1023.41
#2014-05-27|1028.38
#2014-05-28|1029.06
#2014-05-29|1033.69
#2014-05-30|1033.66
#2014-06-02|1037.22
#2014-06-03|1036.15
#2014-06-04|1036.18
#2014-06-05|1047.32
#2014-06-06|1057.17
#2014-06-09|1063.38
#2014-06-10|1060.91
#2014-06-11|1054.28
#2014-06-12|1043.49
#2014-06-13|1047.09
#2014-06-16|1046.18
#2014-06-17|1048.06
#2014-06-18|1053.17
#2014-06-19|1054.98
#2014-06-20|1059.36
#2014-06-23|1054.22
#2014-06-24|1043.93
#2014-06-25|1046.60
#2014-06-26|1044.66
#2014-06-27|1048.14
#2014-06-30|1046.46
#2014-07-01|1052.43
#2014-07-02|1050.80
#2014-07-03|1058.91
#2014-07-04|1059.34
#2014-07-07|1052.28
#2014-07-08|1044.52
#2014-07-09|1046.00
#2014-07-10|1039.16
#2014-07-11|1044.14
#2014-07-14|1049.85
#2014-07-15|1049.23
#2014-07-16|1053.60
#2014-07-17|1039.61
#2014-07-18|1049.88
#2014-07-21|1048.01
#2014-07-22|1053.32
#2014-07-23|1048.28
#2014-07-24|1045.97
#2014-07-25|1042.31
#2014-07-28|1037.11
#2014-07-29|1026.43
#2014-07-30|1028.25
#2014-07-31|1008.23
#2014-08-01|1007.64
#2014-08-04|1011.24
#2014-08-05|1006.47
#2014-08-06|1003.12
#2014-08-07|1002.75
#2014-08-08|1015.64
#2014-08-11|1020.03
#2014-08-12|1017.43
#2014-08-13|1026.06
#2014-08-14|1030.84
#2014-08-15|1028.89
#2014-08-18|1043.61
#2014-08-19|1046.49
#2014-08-20|1054.27
#2014-08-21|1055.24
#2014-08-22|1051.35
#2014-08-25|1054.78
#2014-08-26|1053.13
#2014-08-27|1052.30
#2014-08-28|1050.16
#2014-08-29|1051.43
#2014-09-01|1051.35
#2014-09-02|1053.99
#2014-09-03|1054.68
#2014-09-04|1055.01
#2014-09-05|1057.79
#2014-09-08|1057.33
#2014-09-09|1051.88
#2014-09-10|1053.13
#2014-09-11|1054.82
#2014-09-12|1050.24
#2014-09-15|1048.36
#2014-09-16|1053.35
#2014-09-17|1057.22
#2014-09-18|1062.21
#2014-09-19|1059.69
#2014-09-22|1047.32
#2014-09-23|1038.81
#2014-09-24|1044.32
#2014-09-25|1028.79
#2014-09-26|1038.10
#2014-09-29|1036.06
#2014-09-30|1033.74
#2014-10-01|1014.55
#2014-10-02|1014.77
#2014-10-03|1028.00
#2014-10-06|1025.31
#2014-10-07|1001.86
#2014-10-08|1018.78
#2014-10-09| 995.38
#2014-10-10| 977.36
#2014-10-13| 963.81
#2014-10-14| 973.80
#2014-10-15| 972.72
#2014-10-16| 980.26
#2014-10-17| 998.09
#2014-10-20| 999.98
#2014-10-21|1023.21
#2014-10-22|1009.27
#2014-10-23|1030.88
#2014-10-24|1038.77
#2014-10-27|1037.67
#2014-10-28|1056.83
#2014-10-29|1052.31
#2014-10-30|1057.18
#2014-10-31|1070.73
#2014-11-03|1068.01
#2014-11-04|1067.19
#2014-11-05|1073.07
#2014-11-06|1083.39
#2014-11-07|1084.44
#2014-11-10|1090.19
#2014-11-11|1088.63
#2014-11-12|1090.89
#2014-11-13|1087.79
#2014-11-14|1087.97
#2014-11-17|1086.78
#2014-11-18|1093.02
#2014-11-19|1090.21
#2014-11-20|1092.80
#2014-11-21|1103.34
#2014-11-24|1107.56
#2014-11-25|1109.82
#2014-11-26|1109.28
#2014-11-27|1109.19
#2014-11-28|1098.40
#2014-12-01|1083.99
#2014-12-02|1092.44
#2014-12-03|1105.80
#2014-12-04|1099.77
#2014-12-05|1101.14
#2014-12-08|1087.60
#2014-12-09|1090.36
#2014-12-10|1069.12
#2014-12-11|1072.94
#2014-12-12|1053.64
#2014-12-15|1051.28
#2014-12-16|1053.25
#2014-12-17|1066.40
#2014-12-18|1093.58
#2014-12-19|1097.93
#2014-12-22|1107.37
#2014-12-23|1113.19
#2014-12-24|1113.10
#2014-12-25|1113.10
#2014-12-26|1113.68
#2014-12-29|1113.80
#2014-12-30|1107.85
#2014-12-31|1096.43
#2015-01-01|1096.43
#2015-01-02|1093.95
#2015-01-05|1069.55
#2015-01-06|1057.43
#2015-01-07|1064.50
#2015-01-08|1085.74
#2015-01-09|1075.68
#2015-01-12|1068.73
#2015-01-13|1066.87
#2015-01-14|1061.19
#2015-01-15|1054.35
#2015-01-16|1062.24
#2015-01-19|1062.59
#2015-01-20|1067.03
#2015-01-21|1074.00
#2015-01-22|1091.11
#2015-01-23|1083.33
#2015-01-26|1086.49
#2015-01-27|1073.23
#2015-01-28|1063.24
#2015-01-29|1072.95
#2015-01-30|1057.73
#2015-02-02|1074.32
#2015-02-03|1093.75
#2015-02-04|1086.13
#2015-02-05|1098.62
#2015-02-06|1098.45
#2015-02-09|1095.75
#2015-02-10|1102.87
#2015-02-11|1103.33
#2015-02-12|1113.89
#2015-02-13|1119.72
#2015-02-16|1119.61
#2015-02-17|1120.76
#2015-02-18|1126.50
#2015-02-19|1127.27
#2015-02-20|1136.65
#2015-02-23|1132.47
#2015-02-24|1135.27
#2015-02-25|1136.73
#2015-02-26|1133.58
#2015-02-27|1129.06
#2015-03-02|1138.96
#2015-03-03|1130.50
#2015-03-04|1122.38
#2015-03-05|1124.75
#2015-03-06|1109.95
#2015-03-09|1117.46
#2015-03-10|1097.34
#2015-03-11|1097.90
#2015-03-12|1111.31
#2015-03-13|1101.55
#2015-03-16|1119.24
#2015-03-17|1115.14
#2015-03-18|1128.35
#2015-03-19|1121.05
#2015-03-20|1127.59
#2015-03-23|1120.81
#2015-03-24|1117.36
#2015-03-25|1098.26
#2015-03-26|1097.65
#2015-03-27|1100.60
#2015-03-30|1114.84
#2015-03-31|1107.00
#2015-04-01|1100.15
#2015-04-02|1103.13
#2015-04-03|1103.46
#2015-04-06|1112.06
#2015-04-07|1110.53
#2015-04-08|1112.54
#2015-04-09|1119.15
#2015-04-10|1134.96
#2015-04-13|1123.53
#2015-04-14|1124.14
#2015-04-15|1125.69
#2015-04-16|1122.61
#2015-04-17|1109.54
#2015-04-20|1121.54
#2015-04-21|1117.21
#2015-04-22|1121.93
#2015-04-23|1121.26
#2015-04-24|1115.17
#2015-04-27|1114.32
#2015-04-28|1117.71
#2015-04-29|1113.82
#2015-04-30|1102.26
#2015-05-01|1112.97
#2015-05-04|1115.73
#2015-05-05|1102.27
#2015-05-06|1100.58
#2015-05-07|1104.82
#2015-05-08|1116.44
#2015-05-11|1114.78
#2015-05-12|1112.90
#2015-05-13|1114.87
#2015-05-14|1125.68
#2015-05-15|1125.53
#2015-05-18|1128.32
#2015-05-19|1126.23
#2015-05-20|1125.98
#2015-05-21|1130.75
#2015-05-22|1126.36
#2015-05-25|1126.42
#2015-05-26|1114.51
#2015-05-27|1121.71
#2015-05-28|1116.96
#2015-05-29|1105.32
#2015-06-01|1108.18
#2015-06-02|1110.95
#2015-06-03|1117.73
#2015-06-04|1105.45
#2015-06-05|1107.34
#2015-06-08|1100.28
#2015-06-09|1100.71
#2015-06-10|1112.40
#2015-06-11|1117.80
#2015-06-12|1111.19
#2015-06-15|1102.83
#2015-06-16|1105.03
#2015-06-17|1107.06
#2015-06-18|1119.19
#2015-06-19|1114.06
#2015-06-22|1119.44
#2015-06-23|1117.36
#2015-06-24|1106.11
#2015-06-25|1099.09
#2015-06-26|1100.27
#2015-06-29|1079.02
#2015-06-30|1079.54
#2015-07-01|1084.66
#2015-07-02|1084.52
#2015-07-03|1084.74
#2015-07-06|1078.45
#2015-07-07|1085.07
#2015-07-08|1066.05
#2015-07-09|1069.02
#2015-07-10|1079.19
#2015-07-13|1089.78
#2015-07-14|1093.64
#2015-07-15|1090.15
#2015-07-16|1095.99
#2015-07-17|1094.88
#2015-07-20|1096.41
#2015-07-21|1084.63
#2015-07-22|1079.94
#2015-07-23|1068.94
#2015-07-24|1057.20
#2015-07-27|1051.21
#2015-07-28|1068.19
#2015-07-29|1083.62
#2015-07-30|1082.93
#2015-07-31|1081.97
#2015-08-03|1075.55
#2015-08-04|1074.04
#2015-08-05|1080.69
#2015-08-06|1074.61
#2015-08-07|1070.72
#2015-08-10|1090.88
#2015-08-11|1076.01
#2015-08-12|1076.29
#2015-08-13|1075.25
#2015-08-14|1082.24
#2015-08-17|1086.55
#2015-08-18|1084.39
#2015-08-19|1074.07
#2015-08-20|1051.73
#2015-08-21|1023.60
#2015-08-24| 988.20
#2015-08-25| 973.79
#2015-08-26|1003.49
#2015-08-27|1028.36
#2015-08-28|1031.07
#2015-08-31|1020.60
#2015-09-01| 992.76
#2015-09-02|1011.46
#2015-09-03|1014.81
#2015-09-04| 999.87
#2015-09-07| 999.77
#2015-09-08|1028.14
#2015-09-09|1017.48
#2015-09-10|1019.42
#2015-09-11|1023.80
#2015-09-14|1017.57
#2015-09-15|1034.98
#2015-09-16|1044.88
#2015-09-17|1038.92
#2015-09-18|1018.77
#2015-09-21|1023.65
#2015-09-22|1008.90
#2015-09-23|1002.20
#2015-09-24| 994.81
#2015-09-25| 997.74
#2015-09-28| 976.88
#2015-09-29| 983.03
#2015-09-30|1000.24
#2015-10-01| 999.46
#2015-10-02|1012.83
#2015-10-05|1039.83
#2015-10-06|1040.22
#2015-10-07|1054.76
#2015-10-08|1070.02
#2015-10-09|1071.73
#2015-10-12|1070.37
#2015-10-13|1058.28
#2015-10-14|1047.64
#2015-10-15|1057.81
#2015-10-16|1057.06
#2015-10-19|1056.59
#2015-10-20|1062.22
#2015-10-21|1060.63
#2015-10-22|1088.79
#2015-10-23|1093.51
#2015-10-26|1090.64
#2015-10-27|1078.99
#2015-10-28|1090.12
#2015-10-29|1089.37
#2015-10-30|1088.11
#2015-11-02|1100.87
#2015-11-03|1098.95
#2015-11-04|1097.71
#2015-11-05|1098.25
#2015-11-06|1099.95
#2015-11-09|1091.83
#2015-11-10|1092.45
#2015-11-11|1094.58
#2015-11-12|1077.09
#2015-11-13|1071.66
#2015-11-16|1086.62
#2015-11-17|1085.21
#2015-11-18|1101.25
#2015-11-19|1104.64
#2015-11-20|1111.02
#2015-11-23|1106.84
#2015-11-24|1106.21
#2015-11-25|1106.14
#2015-11-26|1106.36
#2015-11-27|1108.18
#2015-11-30|1101.94
#2015-12-01|1107.00
#2015-12-02|1094.00
#2015-12-03|1080.13
#2015-12-04|1094.09
#2015-12-07|1085.03
#2015-12-08|1071.98
#2015-12-09|1068.57
#2015-12-10|1072.07
#2015-12-11|1054.46
#2015-12-14|1055.65
#2015-12-15|1056.93
#2015-12-16|1074.86
#2015-12-17|1058.22
#2015-12-18|1043.02
#2015-12-21|1050.72
#2015-12-22|1063.13
#2015-12-23|1077.19
#2015-12-24|1076.00
#2015-12-25|1076.00
#2015-12-28|1073.99
#2015-12-29|1084.18
#2015-12-30|1077.08
#2015-12-31|1069.15
#2016-01-01|1069.15
#2016-01-04|1053.76
#2016-01-05|1056.15
#2016-01-06|1038.69
#2016-01-07|1009.24
#2016-01-08| 998.63
#2016-01-11| 998.65
#2016-01-12|1006.38
#2016-01-13| 982.86
#2016-01-14| 996.57
#2016-01-15| 977.58
#2016-01-18| 977.43
#2016-01-19| 977.08
#2016-01-20| 964.65
#2016-01-21| 969.45
#2016-01-22| 982.95
#2016-01-25| 968.31
#2016-01-26| 985.87
#2016-01-27| 974.37
#2016-01-28| 980.13
#2016-01-29|1008.29
#2016-02-01|1005.27
#2016-02-02| 985.70
#2016-02-03| 997.90
#2016-02-04|1016.05
#2016-02-05| 999.70
#2016-02-08| 989.74
#2016-02-09| 992.40
#2016-02-10| 989.94
#2016-02-11| 971.64
#2016-02-12| 990.03
#2016-02-15| 990.22
#2016-02-16|1010.58
#2016-02-17|1027.39
#2016-02-18|1026.01
#2016-02-19|1023.94
#2016-02-22|1039.25
#2016-02-23|1028.31
#2016-02-24|1030.32
#2016-02-25|1042.34
#2016-02-26|1045.35
#2016-02-29|1037.81
#2016-03-01|1059.27
#2016-03-02|1061.53
#2016-03-03|1068.51
#2016-03-04|1073.96
#2016-03-07|1076.13
#2016-03-08|1062.38
#2016-03-09|1065.87
#2016-03-10|1063.10
#2016-03-11|1079.89
#2016-03-14|1079.01
#2016-03-15|1077.15
#2016-03-16|1083.54
#2016-03-17|1105.74
#2016-03-18|1112.76
#2016-03-21|1115.63
#2016-03-22|1113.03
#2016-03-23|1106.03
#2016-03-24|1105.53
#2016-03-25|1105.53
#2016-03-28|1106.32
#2016-03-29|1114.77
#2016-03-30|1119.14
#2016-03-31|1116.93
#2016-04-01|1121.42
#2016-04-04|1110.88
#2016-04-05|1103.27
#2016-04-06|1108.71
#2016-04-07|1099.48
#2016-04-08|1105.74
#2016-04-11|1103.57
#2016-04-12|1111.72
#2016-04-13|1127.75
#2016-04-14|1126.13
#2016-04-15|1127.05
#2016-04-18|1132.44
#2016-04-19|1137.18
#2016-04-20|1136.73
#2016-04-21|1132.81
#2016-04-22|1137.97
#2016-04-25|1130.73
#2016-04-26|1139.70
#2016-04-27|1148.37
#2016-04-28|1137.44
#2016-04-29|1130.95
#2016-05-02|1136.91
#2016-05-03|1127.40
#2016-05-04|1115.98
#2016-05-05|1114.65
#2016-05-06|1122.47
#2016-05-09|1117.91
#2016-05-10|1136.69
#2016-05-11|1128.68
#2016-05-12|1127.75
#2016-05-13|1113.87
#2016-05-16|1124.75
#2016-05-17|1118.33
#2016-05-18|1115.73
#2016-05-19|1105.19
#2016-05-20|1112.16
#2016-05-23|1110.26
#2016-05-24|1124.16
#2016-05-25|1130.59
#2016-05-26|1130.27
#2016-05-27|1134.40
#2016-05-30|1134.30
#2016-05-31|1134.34
#2016-06-01|1135.80
#2016-06-02|1139.40
#2016-06-03|1139.44
#2016-06-06|1148.47
#2016-06-07|1151.24
#2016-06-08|1158.06
#2016-06-09|1156.04
#2016-06-10|1143.10
#2016-06-13|1135.14
#2016-06-14|1138.24
#2016-06-15|1137.95
#2016-06-16|1141.21
#2016-06-17|1141.00
#2016-06-20|1152.06
#2016-06-21|1149.77
#2016-06-22|1147.31
#2016-06-23|1161.50
#2016-06-24|1114.95
#2016-06-27|1089.22
#2016-06-28|1107.14
#2016-06-29|1125.20
#2016-06-30|1147.68
#2016-07-01|1150.93
#2016-07-04|1151.79
#2016-07-05|1141.92
#2016-07-06|1146.74
#2016-07-07|1148.73
#2016-07-08|1168.85
#2016-07-11|1174.08
#2016-07-12|1182.35
#2016-07-13|1185.97
#2016-07-14|1192.42
#2016-07-15|1192.75
#2016-07-18|1191.54
#2016-07-19|1192.08
#2016-07-20|1198.54
#2016-07-21|1190.03
#2016-07-22|1189.29
#2016-07-25|1183.92
#2016-07-26|1192.80
#2016-07-27|1187.55
#2016-07-28|1185.51
#2016-07-29|1183.86
#2016-08-01|1181.47
#2016-08-02|1171.89
#2016-08-03|1176.04
#2016-08-04|1177.97
#2016-08-05|1188.55
#2016-08-08|1188.45
#2016-08-09|1189.58
#2016-08-10|1190.05
#2016-08-11|1196.73
#2016-08-12|1193.92
#2016-08-15|1199.91
#2016-08-16|1193.55
#2016-08-17|1197.00
#2016-08-18|1199.98
#2016-08-19|1202.00
#2016-08-22|1202.25
#2016-08-23|1203.88
#2016-08-24|1199.02
#2016-08-25|1199.84
#2016-08-26|1198.22
#2016-08-29|1202.99
#2016-08-30|1200.37
#2016-08-31|1195.82
#2016-09-01|1197.93
#2016-09-02|1203.22
#2016-09-05|1203.57
#2016-09-06|1199.99
#2016-09-07|1200.10
#2016-09-08|1197.75
#2016-09-09|1164.24
#2016-09-12|1179.64
#2016-09-13|1162.57
#2016-09-14|1160.99
#2016-09-15|1172.07
#2016-09-16|1163.65
#2016-09-19|1167.71
#2016-09-20|1168.52
#2016-09-21|1184.28
#2016-09-22|1193.74
#2016-09-23|1185.12
#2016-09-26|1180.55
#2016-09-27|1188.55
#2016-09-28|1195.61
#2016-09-29|1188.34
#2016-09-30|1198.26
#2016-10-03|1196.46
#2016-10-04|1187.15
#2016-10-05|1194.69
#2016-10-06|1195.09
#2016-10-07|1182.00
#2016-10-10|1182.31
#2016-10-11|1169.59
#2016-10-12|1171.64
#2016-10-13|1168.67
#2016-10-14|1171.24
#2016-10-17|1169.34
#2016-10-18|1173.14
#2016-10-19|1177.23
#2016-10-20|1169.72
#2016-10-21|1170.49
#2016-10-24|1175.28
#2016-10-25|1172.20
#2016-10-26|1176.13
#2016-10-27|1168.09
#2016-10-28|1173.75
#2016-10-31|1174.90
#2016-11-01|1165.98
#2016-11-02|1161.73
#2016-11-03|1158.17
#2016-11-04|1159.39
#2016-11-07|1186.00
#2016-11-08|1191.24
#2016-11-09|1214.37
#2016-11-10|1233.74
#2016-11-11|1236.74
#2016-11-14|1238.59
#2016-11-15|1241.52
#2016-11-16|1238.10
#2016-11-17|1241.71
#2016-11-18|1240.56
#2016-11-21|1248.96
#2016-11-22|1254.79
#2016-11-23|1263.63
#2016-11-24|1263.72
#2016-11-25|1269.48
#2016-11-28|1261.74
#2016-11-29|1262.86
#2016-11-30|1260.54
#2016-12-01|1266.06
#2016-12-02|1264.48
#2016-12-05|1266.74
#2016-12-06|1269.66
#2016-12-07|1289.98
#2016-12-08|1287.80
#2016-12-09|1291.56
#2016-12-12|1287.31
#2016-12-13|1288.09
#2016-12-14|1275.25
#2016-12-15|1276.03
#2016-12-16|1274.49
#2016-12-19|1280.88
#2016-12-20|1289.11
#2016-12-21|1282.59
#2016-12-22|1281.14
#2016-12-23|1282.22
#2016-12-26|1282.22
#2016-12-27|1284.61
#2016-12-28|1273.22
#2016-12-29|1274.37
#2016-12-30|1268.98
#2017-01-02|1268.98
#2017-01-03|1277.96
#2017-01-04|1286.77
#2017-01-05|1282.89
#2017-01-06|1289.61
#2017-01-09|1281.33
#2017-01-10|1283.16
#2017-01-11|1289.92
#2017-01-12|1286.93
#2017-01-13|1292.01
#2017-01-16|1291.98
#2017-01-17|1282.65
#2017-01-18|1288.07
#2017-01-19|1291.94
#2017-01-20|1291.96
#2017-01-23|1285.55
#2017-01-24|1298.50
#2017-01-25|1310.05
#2017-01-26|1307.68
#2017-01-27|1306.33
#2017-01-30|1298.49
#2017-01-31|1290.36
#2017-02-01|1286.65
#2017-02-02|1284.57
#2017-02-03|1294.99
#2017-02-06|1292.87
#2017-02-07|1296.20
#2017-02-08|1296.63
#2017-02-09|1305.15
#2017-02-10|1313.05
#2017-02-13|1323.68
#2017-02-14|1326.07
#2017-02-15|1332.18
#2017-02-16|1333.60
#2017-02-17|1335.46
#2017-02-20|1335.53
#2017-02-21|1342.17
#2017-02-22|1340.43
#2017-02-23|1334.38
#2017-02-24|1340.91
#2017-02-27|1344.35
#2017-02-28|1337.24
#2017-03-01|1358.53
#2017-03-02|1347.89
#2017-03-03|1349.43
#2017-03-06|1346.54
#2017-03-07|1343.66
#2017-03-08|1339.53
#2017-03-09|1334.98
#2017-03-10|1343.28
#2017-03-13|1344.47
#2017-03-14|1334.49
#2017-03-15|1347.03
#2017-03-16|1342.85
#2017-03-17|1350.08
#2017-03-20|1346.20
#2017-03-21|1327.05
#2017-03-22|1332.26
#2017-03-23|1329.40
#2017-03-24|1324.63
#2017-03-27|1320.58
#2017-03-28|1333.06
#2017-03-29|1332.74
#2017-03-30|1339.56
#2017-03-31|1335.63
#2017-04-03|1329.79
#2017-04-04|1333.08
#2017-04-05|1329.17
#2017-04-06|1333.27
#2017-04-07|1333.88
#2017-04-10|1337.40
#2017-04-11|1338.10
#2017-04-12|1321.72
#2017-04-13|1313.67
#2017-04-14|1313.67
#2017-04-17|1327.36
#2017-04-18|1325.72
#2017-04-19|1327.68
#2017-04-20|1341.43
#2017-04-21|1340.98
#2017-04-24|1358.10
#2017-04-25|1364.22
#2017-04-26|1363.48
#2017-04-27|1367.78
#2017-04-28|1362.64
#2017-05-01|1360.64
#2017-05-02|1364.03
#2017-05-03|1361.79
#2017-05-04|1364.52
#2017-05-05|1372.86
#2017-05-08|1369.10
#2017-05-09|1368.65
#2017-05-10|1367.74
#2017-05-11|1366.95
#2017-05-12|1360.07
#2017-05-15|1367.72
#2017-05-16|1367.05
#2017-05-17|1340.74
#2017-05-18|1342.58
#2017-05-19|1358.85
#2017-05-22|1369.11
#2017-05-23|1371.84
#2017-05-24|1374.90
#2017-05-25|1383.58
#2017-05-26|1384.63
#2017-05-29|1384.76
#2017-05-30|1386.00
#2017-05-31|1388.24
#2017-06-01|1399.84
#2017-06-02|1404.13
#2017-06-05|1399.69
#2017-06-06|1391.47
#2017-06-07|1389.70
#2017-06-08|1394.02
#2017-06-09|1396.43
#2017-06-12|1401.02
#2017-06-13|1407.72
#2017-06-14|1405.11
#2017-06-15|1412.83
#2017-06-16|1417.05
#2017-06-19|1425.78
#2017-06-20|1410.59
#2017-06-21|1403.38
#2017-06-22|1399.49
#2017-06-23|1405.33
#2017-06-26|1405.30
#2017-06-27|1395.10
#2017-06-28|1409.33
#2017-06-29|1396.04
#2017-06-30|1405.41
#2017-07-03|1411.58
#2017-07-04|1411.86
#2017-07-05|1416.86
#2017-07-06|1402.27
#2017-07-07|1413.15
#2017-07-10|1416.51
#2017-07-11|1417.05
#2017-07-12|1425.77
#2017-07-13|1427.24
#2017-07-14|1433.63
#2017-07-17|1432.74
#2017-07-18|1431.66
#2017-07-19|1435.91
#2017-07-20|1430.04
#2017-07-21|1427.59
#2017-07-24|1424.26
#2017-07-25|1424.69
#2017-07-26|1424.90
#2017-07-27|1422.77
#2017-07-28|1423.65
#2017-07-31|1422.61
#2017-08-01|1421.47
#2017-08-02|1425.05
#2017-08-03|1428.32
#2017-08-04|1430.66
#2017-08-07|1431.17
#2017-08-08|1427.57
#2017-08-09|1428.18
#2017-08-10|1409.43
#2017-08-11|1411.19
#2017-08-14|1426.49
#2017-08-15|1424.24
#2017-08-16|1428.28
#2017-08-17|1406.10
#2017-08-18|1402.01
#2017-08-21|1402.80
#2017-08-22|1419.02
#2017-08-23|1409.70
#2017-08-24|1407.06
#2017-08-25|1410.59
#2017-08-28|1411.91
#2017-08-29|1420.65
#2017-08-30|1427.70
#2017-08-31|1434.49
#2017-09-01|1436.36
#2017-09-04|1436.16
#2017-09-05|1423.16
#2017-09-06|1424.49
#2017-09-07|1428.17
#2017-09-08|1432.48
#2017-09-11|1446.02
#2017-09-12|1452.48
#2017-09-13|1448.53
#2017-09-14|1454.69
#2017-09-15|1461.79
#2017-09-18|1472.79
#2017-09-19|1474.11
#2017-09-20|1482.30
#2017-09-21|1484.78
#2017-09-22|1489.06
#2017-09-25|1485.71
#2017-09-26|1484.94
#2017-09-27|1488.94
#2017-09-28|1487.35
#2017-09-29|1490.86
#2017-10-02|1501.13
#2017-10-03|1504.10
#2017-10-04|1503.63
#2017-10-05|1508.59
#2017-10-06|1508.17
#2017-10-09|1504.71
#2017-10-10|1505.97
#2017-10-11|1506.18
#2017-10-12|1514.74
#2017-10-13|1511.44
#2017-10-16|1513.09
#2017-10-17|1508.61
#2017-10-18|1512.08
#2017-10-19|1519.18
#2017-10-20|1535.42
#2017-10-23|1526.87
#2017-10-24|1533.85
#2017-10-25|1524.39
#2017-10-26|1529.19
#2017-10-27|1531.00
#2017-10-30|1520.23
#2017-10-31|1517.20
#2017-11-01|1515.01
#2017-11-02|1522.74
#2017-11-03|1522.03
#2017-11-06|1522.04
#2017-11-07|1524.25
#2017-11-08|1524.32
#2017-11-09|1508.73
#2017-11-10|1511.53
#2017-11-13|1506.20
#2017-11-14|1502.35
#2017-11-15|1491.83
#2017-11-16|1508.66
#2017-11-17|1501.03
#2017-11-20|1506.91
#2017-11-21|1516.62
#2017-11-22|1516.77
#2017-11-23|1516.94
#2017-11-24|1519.74
#2017-11-27|1521.04
#2017-11-28|1537.49
#2017-11-29|1540.43
#2017-11-30|1563.08
#2017-12-01|1548.07
#2017-12-04|1551.42
#2017-12-05|1541.79
#2017-12-06|1544.30
#2017-12-07|1556.37
#2017-12-08|1562.79
#2017-12-11|1560.09
#2017-12-12|1562.45
#2017-12-13|1568.28
#2017-12-14|1558.38
#2017-12-15|1571.99
#2017-12-18|1580.49
#2017-12-19|1579.91
#2017-12-20|1582.70
#2017-12-21|1582.99
#2017-12-22|1583.21
#2017-12-25|1583.21
#2017-12-26|1583.57
#2017-12-27|1587.71
#2017-12-28|1590.44
#2017-12-29|1586.15
#2018-01-01|1586.15
#2018-01-02|1595.66
#2018-01-03|1608.17
#2018-01-04|1619.82
#2018-01-05|1632.78
#2018-01-08|1640.48
#2018-01-09|1650.49
#2018-01-10|1646.87
#2018-01-11|1663.19
#2018-01-12|1674.96
#2018-01-15|1675.73
#2018-01-16|1662.75
#2018-01-17|1672.47
#2018-01-18|1664.93
#2018-01-19|1673.42
#2018-01-22|1672.59
#2018-01-23|1673.75
#2018-01-24|1674.30
#2018-01-25|1680.60
#2018-01-26|1699.49
#2018-01-29|1688.12
#2018-01-30|1673.22
#2018-01-31|1678.91
#2018-02-01|1672.61
#2018-02-02|1639.79
#2018-02-05|1570.43
#2018-02-06|1591.18
#2018-02-07|1593.94
#2018-02-08|1533.29
#2018-02-09|1551.61
#2018-02-12|1574.59
#2018-02-13|1577.83
#2018-02-14|1599.67
#2018-02-15|1623.10
#2018-02-16|1625.56
#2018-02-19|1625.35
#2018-02-20|1610.80
#2018-02-21|1610.83
#2018-02-22|1618.70
#2018-02-23|1634.19
#2018-02-26|1652.91
#2018-02-27|1635.32
#2018-02-28|1613.64
#2018-03-01|1584.73
#2018-03-02|1585.85
#2018-03-05|1602.43
#2018-03-06|1609.13
#2018-03-07|1610.15
#2018-03-08|1617.61
#2018-03-09|1651.05
#2018-03-12|1636.06
#2018-03-13|1628.13
#2018-03-14|1614.71
#2018-03-15|1617.97
#2018-03-16|1623.81
#2018-03-19|1608.88
#2018-03-20|1616.22
#2018-03-21|1618.75
#2018-03-22|1564.92
#2018-03-23|1539.16
#2018-03-26|1575.08
#2018-03-27|1551.63
#2018-03-28|1544.59
#2018-03-29|1569.72
#2018-03-30|1569.72
#2018-04-02|1538.74
#2018-04-03|1556.94
#2018-04-04|1563.06
#2018-04-05|1578.85
#2018-04-06|1535.95
#2018-04-09|1535.32
#2018-04-10|1562.79
#2018-04-11|1553.36
#2018-04-12|1572.44
#2018-04-13|1568.86
#2018-04-16|1584.64
#2018-04-17|1600.91
#2018-04-18|1614.30
#2018-04-19|1607.95
#2018-04-20|1600.68
#2018-04-23|1597.73
#2018-04-24|1558.19
#2018-04-25|1559.31
#2018-04-26|1561.28
#2018-04-27|1558.03
#2018-04-30|1542.26
#2018-05-01|1537.75
#2018-05-02|1525.25
#2018-05-03|1531.29
#2018-05-04|1550.16
#2018-05-07|1561.63
#2018-05-08|1570.08
#2018-05-09|1588.67
#2018-05-10|1601.00
#2018-05-11|1603.31
#2018-05-14|1600.80
#2018-05-15|1592.20
#2018-05-16|1598.12
#2018-05-17|1604.62
#2018-05-18|1613.16
#2018-05-21|1633.98
#2018-05-22|1616.08
#2018-05-23|1615.73
#2018-05-24|1623.17
#2018-05-25|1618.55
#2018-05-28|1617.85
#2018-05-29|1597.06
#2018-05-30|1617.98
#2018-05-31|1598.44
#2018-06-01|1617.86
#2018-06-04|1618.92
#2018-06-05|1623.55
#2018-06-06|1640.59
#2018-06-07|1638.66
#2018-06-08|1646.38
#2018-06-11|1647.84
#2018-06-12|1651.25
#2018-06-13|1640.40
#2018-06-14|1636.35
#2018-06-15|1633.59
#2018-06-18|1629.22
#2018-06-19|1600.36
#2018-06-20|1600.90
#2018-06-21|1582.45
#2018-06-22|1586.32
#2018-06-25|1563.32
#2018-06-26|1567.91
#2018-06-27|1553.84
#2018-06-28|1561.28
#2018-06-29|1566.15
#2018-07-02|1569.01
#2018-07-03|1563.90
#2018-07-04|1564.19
#2018-07-05|1573.11
#2018-07-06|1580.53
#2018-07-09|1605.70
#2018-07-10|1611.47
#2018-07-11|1591.60
#2018-07-12|1610.45
#2018-07-13|1616.21
#2018-07-16|1606.57
#2018-07-17|1614.07
#2018-07-18|1625.58
#2018-07-19|1627.23
#2018-07-20|1625.80
#2018-07-23|1619.68
#2018-07-24|1625.76
#2018-07-25|1649.36
#2018-07-26|1656.35
#2018-07-27|1647.82
#2018-07-30|1629.06
#2018-07-31|1654.71
#2018-08-01|1639.55
#2018-08-02|1643.44
#2018-08-03|1645.02
#2018-08-06|1648.02
#2018-08-07|1659.86
#2018-08-08|1653.62
#2018-08-09|1648.20
#2018-08-10|1637.28
#2018-08-13|1629.65
#2018-08-14|1640.41
#2018-08-15|1627.81
#2018-08-16|1645.71
#2018-08-17|1655.51
#2018-08-20|1662.33
#2018-08-21|1672.58
#2018-08-22|1663.25
#2018-08-23|1658.39
#2018-08-24|1667.00
#2018-08-27|1685.31
#2018-08-28|1683.85
#2018-08-29|1689.05
#2018-08-30|1678.93
#2018-08-31|1680.44
#2018-09-03|1680.23
#2018-09-04|1679.20
#2018-09-05|1683.69
#2018-09-06|1690.21
#2018-09-07|1685.03
#2018-09-10|1694.33
#2018-09-11|1695.05
#2018-09-12|1701.45
#2018-09-13|1710.58
#2018-09-14|1716.80
#2018-09-17|1712.48
#2018-09-18|1726.32
#2018-09-19|1724.68
#2018-09-20|1731.59
#2018-09-21|1735.01
#2018-09-24|1717.43
#2018-09-25|1714.16
#2018-09-26|1711.01
#2018-09-27|1710.59
#2018-09-28|1710.91
#2018-10-01|1723.12
#2018-10-02|1723.44
#2018-10-03|1730.48
#2018-10-04|1720.40
#2018-10-05|1710.99
#2018-10-08|1707.37
#2018-10-09|1688.22
#2018-10-10|1623.99
#2018-10-11|1587.13
#2018-10-12|1602.76
#2018-10-15|1601.52
#2018-10-16|1634.36
#2018-10-17|1623.18
#2018-10-18|1594.08
#2018-10-19|1591.24
#2018-10-22|1586.88
#2018-10-23|1563.95
#2018-10-24|1512.73
#2018-10-25|1530.58
#2018-10-26|1515.53
#2018-10-29|1491.56
#2018-10-30|1519.10
#2018-10-31|1538.23
#2018-11-01|1559.18
#2018-11-02|1554.95
#2018-11-05|1561.36
#2018-11-06|1575.93
#2018-11-07|1603.85
#2018-11-08|1602.02
#2018-11-09|1586.45
#2018-11-12|1552.87
#2018-11-13|1555.84
#2018-11-14|1548.47
#2018-11-15|1571.52
#2018-11-16|1573.09
#2018-11-19|1542.70
#2018-11-20|1512.07
#2018-11-21|1524.22
#2018-11-22|1524.64
#2018-11-23|1518.94
#2018-11-26|1536.12
#2018-11-27|1531.04
#2018-11-28|1570.75
#2018-11-29|1568.70
#2018-11-30|1585.96
#2018-12-03|1604.05
#2018-12-04|1540.19
#2018-12-05|1540.37
#2018-12-06|1529.87
#2018-12-07|1492.41
#2018-12-10|1496.79
#2018-12-11|1490.47
#2018-12-12|1500.25
#2018-12-13|1496.65
#2018-12-14|1472.29
#2018-12-17|1443.45
#2018-12-18|1450.06
#2018-12-19|1426.82
#2018-12-20|1400.34
#2018-12-21|1370.94
#2018-12-24|1331.50
#2018-12-25|1331.50
#2018-12-26|1392.69
#2018-12-27|1412.88
#2018-12-28|1409.23
#2018-12-31|1424.80
#2019-01-01|1424.80
#2019-01-02|1426.99
#2019-01-03|1385.47
#2019-01-04|1437.52
#2019-01-07|1448.92
#2019-01-08|1471.96
#2019-01-09|1482.01
#2019-01-10|1502.90
#2019-01-11|1501.58
#2019-01-14|1499.99
#2019-01-15|1501.02
#2019-01-16|1503.19
#2019-01-17|1524.23
#2019-01-18|1551.84
#2019-01-21|1552.24
#2019-01-22|1525.48
#2019-01-23|1526.86
#2019-01-24|1537.11
#2019-01-25|1557.74
#2019-01-28|1542.93
#2019-01-29|1555.82
#2019-01-30|1580.70
#2019-01-31|1584.96
#2019-02-01|1590.27
#2019-02-04|1608.19
#2019-02-05|1622.76
#2019-02-06|1622.44
#2019-02-07|1611.57
#2019-02-08|1615.31
#2019-02-11|1621.34
#2019-02-12|1646.24
#2019-02-13|1654.75
#2019-02-14|1648.64
#2019-02-15|1670.86
#2019-02-18|1671.12
#2019-02-19|1670.87
#2019-02-20|1680.97
#2019-02-21|1674.69
#2019-02-22|1687.23
#2019-02-25|1697.22
#2019-02-26|1692.43
#2019-02-27|1701.49
#2019-02-28|1696.57
#2019-03-01|1703.72
#2019-03-04|1693.58
#2019-03-05|1685.45
#2019-03-06|1670.93
#2019-03-07|1661.98
#2019-03-08|1658.45
#2019-03-11|1675.80
#2019-03-12|1666.62
#2019-03-13|1680.33
#2019-03-14|1675.92
#2019-03-15|1676.73
#2019-03-18|1688.05
#2019-03-19|1682.79
#2019-03-20|1674.26
#2019-03-21|1694.34
#2019-03-22|1655.52
#2019-03-25|1658.69
#2019-03-26|1674.22
#2019-03-27|1672.68
#2019-03-28|1688.81
#2019-03-29|1703.87
#2019-04-01|1735.37
#2019-04-02|1731.78
#2019-04-03|1730.42
#2019-04-04|1735.05
#2019-04-05|1741.30
#2019-04-08|1738.00
#2019-04-09|1719.42
#2019-04-10|1720.79
#2019-04-11|1732.15
#2019-04-12|1752.54
#2019-04-15|1746.31
#2019-04-16|1750.00
#2019-04-17|1749.72
#2019-04-18|1765.03
#2019-04-19|1765.03
#2019-04-22|1761.66
#2019-04-23|1777.39
#2019-04-24|1774.80
#2019-04-25|1750.81
#2019-04-26|1761.42
#2019-04-29|1765.46
#2019-04-30|1775.39
#2019-05-01|1757.93
#2019-05-02|1758.23
#2019-05-03|1779.59
#2019-05-06|1765.70
#2019-05-07|1730.59
#2019-05-08|1731.60
#2019-05-09|1729.53
#2019-05-10|1735.51
#2019-05-13|1687.98
#2019-05-14|1707.36
#2019-05-15|1712.76
#2019-05-16|1732.58
#2019-05-17|1715.96
#2019-05-20|1709.33
#2019-05-21|1726.52
#2019-05-22|1717.62
#2019-05-23|1690.76
#2019-05-24|1694.21
#2019-05-27|1695.34
#2019-05-28|1684.38
#2019-05-29|1674.59
#2019-05-30|1684.13
#2019-05-31|1664.86
#2019-06-03|1664.85
#2019-06-04|1703.46
#2019-06-05|1722.85
#2019-06-06|1727.38
#2019-06-07|1745.41
#2019-06-10|1751.53
#2019-06-11|1739.46
#2019-06-12|1742.33
#2019-06-13|1748.32
#2019-06-14|1742.22
#2019-06-17|1738.09
#2019-06-18|1764.94
#2019-06-19|1768.88
#2019-06-20|1795.34
#2019-06-21|1784.80
#2019-06-24|1779.17
#2019-06-25|1765.22
#2019-06-26|1765.58
#2019-06-27|1771.66
#2019-06-28|1789.52
#2019-07-01|1798.66
#2019-07-02|1797.49
#2019-07-03|1810.29
#2019-07-04|1810.79
#2019-07-05|1802.95
#2019-07-08|1789.29
#2019-07-09|1788.56
#2019-07-10|1784.30
#2019-07-11|1793.23
#2019-07-12|1816.30
#2019-07-15|1811.78
#2019-07-16|1817.10
#2019-07-17|1788.08
#2019-07-18|1794.45
#2019-07-19|1797.83
#2019-07-22|1799.93
#2019-07-23|1818.69
#2019-07-24|1825.93
#2019-07-25|1819.39
#2019-07-26|1823.80
#2019-07-29|1818.30
#2019-07-30|1819.82
#2019-07-31|1801.06
#2019-08-01|1775.12
#2019-08-02|1759.29
#2019-08-05|1710.03
#2019-08-06|1735.03
#2019-08-07|1738.16
#2019-08-08|1769.83
#2019-08-09|1754.72
#2019-08-12|1730.28
#2019-08-13|1754.26
#2019-08-14|1700.52
#2019-08-15|1704.95
#2019-08-16|1737.04
#2019-08-19|1754.98
#2019-08-20|1743.80
#2019-08-21|1757.35
#2019-08-22|1758.63
#2019-08-23|1711.85
#2019-08-26|1725.79
#2019-08-27|1723.37
#2019-08-28|1736.27
#2019-08-29|1764.38
#2019-08-30|1770.00
#2019-09-02|1769.82
#2019-09-03|1744.45
#2019-09-04|1765.83
#2019-09-05|1799.20
#2019-09-06|1799.73
#2019-09-09|1789.02
#2019-09-10|1792.77
#2019-09-11|1807.72
#2019-09-12|1813.75
#2019-09-13|1817.65
#2019-09-16|1815.01
#2019-09-17|1817.56
#2019-09-18|1813.22
#2019-09-19|1809.34
#2019-09-20|1796.31
#2019-09-23|1793.02
#2019-09-24|1780.93
#2019-09-25|1794.16
#2019-09-26|1796.68
#2019-09-27|1784.75
#2019-09-30|1793.73
#2019-10-01|1755.51
#2019-10-02|1721.96
#2019-10-03|1734.66
#2019-10-04|1755.43
#2019-10-07|1744.25
#2019-10-08|1710.42
#2019-10-09|1727.28
#2019-10-10|1741.62
#2019-10-11|1772.06
#2019-10-14|1769.00
#2019-10-15|1783.46
#2019-10-16|1780.55
#2019-10-17|1789.12
#2019-10-18|1774.85
#2019-10-21|1783.58
#2019-10-22|1783.48
#2019-10-23|1785.70
#2019-10-24|1794.27
#2019-10-25|1802.52
#2019-10-28|1807.83
#2019-10-29|1814.67
#2019-10-30|1820.49
#2019-10-31|1802.07
#2019-11-01|1836.50
#2019-11-04|1850.55
#2019-11-05|1849.86
#2019-11-06|1851.03
#2019-11-07|1858.00
#2019-11-08|1862.48
#2019-11-11|1864.69
#2019-11-12|1865.20
#2019-11-13|1864.85
#2019-11-14|1872.71
#2019-11-15|1887.96
#2019-11-18|1884.27
#2019-11-19|1886.11
#2019-11-20|1874.05
#2019-11-21|1869.23
#2019-11-22|1874.22
#2019-11-25|1891.68
#2019-11-26|1902.40
#2019-11-27|1904.07
#2019-11-28|1903.87
#2019-11-29|1893.85
#2019-12-02|1867.34
#2019-12-03|1851.64
#2019-12-04|1860.22
#2019-12-05|1861.71
#2019-12-06|1882.57
#2019-12-09|1874.92
#2019-12-10|1871.20
#2019-12-11|1883.39
#2019-12-12|1897.84
#2019-12-13|1897.63
#2019-12-16|1899.59
#2019-12-17|1897.29
#2019-12-18|1889.80
#2019-12-19|1895.89
#2019-12-20|1907.08
#2019-12-23|1913.60
#2019-12-24|1910.28
#2019-12-25|1910.28
#2019-12-26|1914.61
#2019-12-27|1915.62
#2019-12-30|1904.29
#2019-12-31|1906.63
#2020-01-01|1906.63
#2020-01-02|1934.72
#2020-01-03|1928.41
#2020-01-06|1929.19
#2020-01-07|1926.07
#2020-01-08|1932.66
#2020-01-09|1944.76
#2020-01-10|1935.52
#2020-01-13|1954.94
#2020-01-14|1953.10
#2020-01-15|1956.76
#2020-01-16|1976.63
#2020-01-17|1979.17
#2020-01-20|1979.47
#2020-01-21|1964.78
#2020-01-22|1958.75
#2020-01-23|1972.99
#2020-01-24|1962.73
#2020-01-27|1930.68
#2020-01-28|1947.35
#2020-01-29|1952.32
#2020-01-30|1954.40
#2020-01-31|1908.44
#2020-02-03|1917.30
#2020-02-04|1951.86
#2020-02-05|1974.52
#2020-02-06|1980.51
#2020-02-07|1963.17
#2020-02-10|1975.66
#2020-02-11|1979.18
#2020-02-12|1994.65
#2020-02-13|1991.96
#2020-02-14|1996.06
#2020-02-17|1996.20
#2020-02-18|1986.32
#2020-02-19|1992.00
#2020-02-20|1986.38
#2020-02-21|1971.44
#2020-02-24|1913.62
#2020-02-25|1841.26
#2020-02-26|1828.80
#2020-02-27|1765.53
#2020-02-28|1747.92
#2020-03-02|1806.25
#2020-03-03|1760.50
#2020-03-04|1832.44
#2020-03-05|1754.01
#2020-03-06|1732.35
#2020-03-09|1580.64
#2020-03-10|1663.36
#2020-03-11|1568.76
#2020-03-12|1419.74
#2020-03-13|1536.52
#2020-03-16|1348.16
#2020-03-17|1411.84
#2020-03-18|1314.70
#2020-03-19|1328.33
#2020-03-20|1266.85
#2020-03-23|1216.82
#2020-03-24|1361.71
#2020-03-25|1409.65
#2020-03-26|1503.91
#2020-03-27|1438.33
#2020-03-30|1473.74
#2020-03-31|1451.67
#2020-04-01|1381.80
#2020-04-02|1403.70
#2020-04-03|1377.15
#2020-04-06|1485.31
#2020-04-07|1478.92
#2020-04-08|1536.41
#2020-04-09|1557.33
#2020-04-10|1557.33
#2020-04-13|1520.33
#2020-04-14|1553.80
#2020-04-15|1510.52
#2020-04-16|1506.16
#2020-04-17|1574.41
#2020-04-20|1541.64
#2020-04-21|1493.22
#2020-04-22|1527.96
#2020-04-23|1535.32
#2020-04-24|1555.75
#2020-04-27|1593.65
#2020-04-28|1607.96
#2020-04-29|1651.48
#2020-04-30|1618.33
#2020-05-01|1571.61
#2020-05-04|1564.42
#2020-05-05|1581.12
#2020-05-06|1574.12
#2020-05-07|1604.52
#2020-05-08|1629.71
#2020-05-11|1616.69
#2020-05-12|1576.56
#2020-05-13|1543.32
#2020-05-14|1557.47
#2020-05-15|1560.68
#2020-05-18|1638.95
#2020-05-19|1622.71
#2020-05-20|1653.81
#2020-05-21|1649.12
#2020-05-22|1654.18
#2020-05-25|1656.43
#2020-05-26|1701.06
#2020-05-27|1741.94
#2020-05-28|1736.54
#2020-05-29|1735.02
#2020-06-01|1739.95
#2020-06-02|1762.81
#2020-06-03|1812.39
#2020-06-04|1811.81
#2020-06-05|1873.73
#2020-06-08|1893.22
#2020-06-09|1858.04
#2020-06-10|1832.42
#2020-06-11|1714.12
#2020-06-12|1743.80
#2020-06-15|1762.21
#2020-06-16|1797.53
#2020-06-17|1792.68
#2020-06-18|1793.52
#2020-06-19|1773.76
#2020-06-22|1783.76
#2020-06-23|1789.33
#2020-06-24|1729.83
#2020-06-25|1754.98
#2020-06-26|1726.22
#2020-06-29|1763.95
#2020-06-30|1786.04
#2020-07-01|1785.80
#2020-07-02|1800.32
#2020-07-03|1799.78
#2020-07-06|1818.66
#2020-07-07|1794.41
#2020-07-08|1801.92
#2020-07-09|1778.53
#2020-07-10|1788.80
#2020-07-13|1777.79
#2020-07-14|1811.71
#2020-07-15|1848.03
#2020-07-16|1844.23
#2020-07-17|1860.38
#2020-07-20|1859.00
#2020-07-21|1869.33
#2020-07-22|1885.05
#2020-07-23|1874.80
#2020-07-24|1860.51
#2020-07-27|1879.43
#2020-07-28|1863.45
#2020-07-29|1899.25
#2020-07-30|1890.97
#2020-07-31|1888.92
#2020-08-03|1902.35
#2020-08-04|1906.43
#2020-08-05|1937.49
#2020-08-06|1944.37
#2020-08-07|1958.42
#2020-08-10|1976.04
#2020-08-11|1977.44
#2020-08-12|1989.74
#2020-08-13|1989.14
#2020-08-14|1989.42
#2020-08-17|1993.13
#2020-08-18|1985.06
#2020-08-19|1977.71
#2020-08-20|1974.67
#2020-08-21|1976.93
#2020-08-24|2000.01
#2020-08-25|2006.87
#2020-08-26|2014.73
#2020-08-27|2017.27
#2020-08-28|2032.93
#2020-08-31|2017.04
#2020-09-01|2041.72
#2020-09-02|2069.65
#2020-09-03|2005.74
#2020-09-04|1987.66
#2020-09-07|1988.02
#2020-09-08|1944.68
#2020-09-09|1984.18
#2020-09-10|1958.86
#2020-09-11|1971.96
#2020-09-14|2002.05
#2020-09-15|2010.48
#2020-09-16|2013.76
#2020-09-17|2012.08
#2020-09-18|1994.59
#2020-09-21|1944.00
#2020-09-22|1968.07
#2020-09-23|1925.86
#2020-09-24|1924.64
#2020-09-25|1953.31
#2020-09-28|1990.37
#2020-09-29|1981.64
#2020-09-30|1984.15
#2020-10-01|1987.36
#2020-10-02|1991.16
#2020-10-05|2024.48
#2020-10-06|1999.54
#2020-10-07|2038.33
#2020-10-08|2055.85
#2020-10-09|2074.58
#2020-10-12|2083.93
#2020-10-13|2069.83
#2020-10-14|2068.42
#2020-10-15|2069.00
#2020-10-16|2079.26
#2020-10-19|2049.09
#2020-10-20|2058.52
#2020-10-21|2050.71
#2020-10-22|2055.29
#2020-10-23|2057.71
#2020-10-26|2002.01
#2020-10-27|1974.80
#2020-10-28|1904.86
#2020-10-29|1926.26
#2020-10-30|1911.10
#2020-11-02|1953.22
#2020-11-03|1997.84
#2020-11-04|2008.25
#2020-11-05|2056.70
#2020-11-06|2063.10
#2020-11-09|2135.19
#2020-11-10|2152.49
#2020-11-11|2147.09
#2020-11-12|2120.20
#2020-11-13|2158.40
#2020-11-16|2200.82
#2020-11-17|2197.05
#2020-11-18|2181.34
#2020-11-19|2190.77
#2020-11-20|2171.67
#2020-11-23|2210.76
#2020-11-24|2250.58
#2020-11-25|2245.50
#2020-11-26|2245.02
#2020-11-27|2241.75
#2020-11-30|2221.64
#2020-12-01|2229.49
#2020-12-02|2226.27
#2020-12-03|2226.88
#2020-12-04|2261.88
#2020-12-07|2253.63
#2020-12-08|2262.50
#2020-12-09|2252.74
#2020-12-10|2240.49
#2020-12-11|2239.28
#2020-12-14|2224.44
#2020-12-15|2251.40
#2020-12-16|2249.62
#2020-12-17|2274.52
#2020-12-18|2278.93
#2020-12-21|2263.71
#2020-12-22|2255.21
#2020-12-23|2254.94
#2020-12-24|2265.42
#2020-12-25|2265.42
#2020-12-28|2270.21
#2020-12-29|2258.30
#2020-12-30|2276.61
#2020-12-31|2290.55
#2021-01-01|2290.55
#2021-01-04|2248.34
#2021-01-05|2263.41
#2021-01-06|2297.01
#2021-01-07|2318.42
#2021-01-08|2327.27
#2021-01-11|2311.22
#2021-01-12|2318.36
#2021-01-13|2311.34
#2021-01-14|2295.36
#2021-01-15|2271.75
#2021-01-18|2271.72
#2021-01-19|2282.51
#2021-01-20|2303.03
#2021-01-21|2287.97
#2021-01-22|2273.90
#2021-01-25|2259.10
#2021-01-26|2239.67
#2021-01-27|2182.36
#2021-01-28|2222.46
#2021-01-29|2174.76
#2021-02-01|2207.39
#2021-02-02|2259.78
#2021-02-03|2258.68
#2021-02-04|2302.55
#2021-02-05|2310.82
#2021-02-08|2335.00
#2021-02-09|2337.29
#2021-02-10|2333.88
#2021-02-11|2346.07
#2021-02-12|2366.03
#2021-02-15|2366.36
#2021-02-16|2366.24
#2021-02-17|2351.49
#2021-02-18|2342.45
#2021-02-19|2357.03
#2021-02-22|2356.99
#2021-02-23|2362.37
#2021-02-24|2406.27
#2021-02-25|2352.71
#2021-02-26|2337.94
#2021-03-01|2402.63
#2021-03-02|2394.55
#2021-03-03|2378.14
#2021-03-04|2326.84
#2021-03-05|2377.46
#2021-03-08|2389.73
#2021-03-09|2406.07
#2021-03-10|2435.59
#2021-03-11|2457.61
#2021-03-12|2471.78
#2021-03-15|2484.57
#2021-03-16|2460.60
#2021-03-17|2476.04
#2021-03-18|2449.98
#2021-03-19|2419.24
#2021-03-22|2420.45
#2021-03-23|2389.94
#2021-03-24|2398.30
#2021-03-25|2422.53
#2021-03-26|2472.49
#2021-03-29|2462.48
#2021-03-30|2463.50
#2021-03-31|2461.91
#2021-04-01|2487.85
#2021-04-02|2487.85
#2021-04-05|2516.63
#2021-04-06|2512.45
#2021-04-07|2507.36
#2021-04-08|2526.94
#2021-04-09|2550.10
#2021-04-12|2557.54
#2021-04-13|2553.02
#2021-04-14|2548.44
#2021-04-15|2570.88
#2021-04-16|2576.38
#2021-04-19|2561.80
#2021-04-20|2534.29
#2021-04-21|2565.38
#2021-04-22|2557.23
#2021-04-23|2582.86
#2021-04-26|2588.46
#2021-04-27|2597.08
#2021-04-28|2602.51
#2021-04-29|2612.03
#2021-04-30|2584.65
#2021-05-03|2598.03
#2021-05-04|2595.26
#2021-05-05|2589.14
#2021-05-06|2608.97
#2021-05-07|2631.96
#2021-05-10|2608.98
#2021-05-11|2589.09
#2021-05-12|2523.73
#2021-05-13|2562.43
#2021-05-14|2596.39
#2021-05-17|2587.33
#2021-05-18|2559.19
#2021-05-19|2547.25
#2021-05-20|2566.91
#2021-05-21|2572.24
#2021-05-24|2595.65
#2021-05-25|2588.62
#2021-05-26|2591.82
#2021-05-27|2613.60
#2021-05-28|2613.78
#2021-05-31|2613.00
#2021-06-01|2622.81
#2021-06-02|2625.31
#2021-06-03|2612.95
#2021-06-04|2629.25
#2021-06-07|2613.00
#2021-06-08|2620.79
#2021-06-09|2601.37
#2021-06-10|2601.54
#2021-06-11|2609.72
#2021-06-14|2604.05
#2021-06-15|2610.08
#2021-06-16|2582.87
#2021-06-17|2566.49
#2021-06-18|2541.74
#2021-06-21|2587.19
#2021-06-22|2597.29
#2021-06-23|2591.86
#2021-06-24|2613.75
#2021-06-25|2623.35
#2021-06-28|2605.89
#2021-06-29|2603.80
#2021-06-30|2610.06
#2021-07-01|2625.34
#2021-07-02|2638.78
#2021-07-05|2638.66
#2021-07-06|2626.47
#2021-07-07|2647.06
#2021-07-08|2612.74
#2021-07-09|2653.39
#2021-07-12|2657.07
#2021-07-13|2647.44
#2021-07-14|2651.62
#2021-07-15|2654.12
#2021-07-16|2633.87
#2021-07-19|2572.09
#2021-07-20|2627.31
#2021-07-21|2655.85
#2021-07-22|2652.73
#2021-07-23|2678.14
#2021-07-26|2677.48
#2021-07-27|2665.07
#2021-07-28|2655.47
#2021-07-29|2663.38
#2021-07-30|2651.34
#2021-08-02|2624.27
#2021-08-03|2636.37
#2021-08-04|2614.56
#2021-08-05|2637.38
#2021-08-06|2650.02
#2021-08-09|2642.05
#2021-08-10|2651.62
#2021-08-11|2670.52
#2021-08-12|2663.30
#2021-08-13|2660.69
#2021-08-16|2668.21
#2021-08-17|2644.14
#2021-08-18|2618.08
#2021-08-19|2602.42
#2021-08-20|2611.92
#2021-08-23|2636.56
#2021-08-24|2645.90
#2021-08-25|2653.88
#2021-08-26|2635.87
#2021-08-27|2662.28
#2021-08-30|2661.07
#2021-08-31|2652.57
#2021-09-01|2649.55
#2021-09-02|2654.66
#2021-09-03|2646.93
#2021-09-06|2646.76
#2021-09-07|2620.75
#2021-09-08|2622.34
#2021-09-09|2610.54
#2021-09-10|2593.64
#2021-09-13|2593.05
#2021-09-14|2569.26
#2021-09-15|2592.05
#2021-09-16|2583.89
#2021-09-17|2556.43
#2021-09-20|2522.44
#2021-09-21|2510.69
#2021-09-22|2538.85
#2021-09-23|2585.90
#2021-09-24|2587.94
#2021-09-27|2586.13
#2021-09-28|2541.89
#2021-09-29|2540.94
#2021-09-30|2502.02
#2021-10-01|2543.84
#2021-10-04|2509.60
#2021-10-05|2536.12
#2021-10-06|2551.06
#2021-10-07|2573.56
#2021-10-08|2567.78
#2021-10-11|2538.17
#2021-10-12|2535.23
#2021-10-13|2539.70
#2021-10-14|2589.08
#2021-10-15|2622.96
#2021-10-18|2629.13
#2021-10-19|2647.92
#2021-10-20|2648.75
#2021-10-21|2644.03
#2021-10-22|2652.88
#2021-10-25|2664.45
#2021-10-26|2646.28
#2021-10-27|2585.83
#2021-10-28|2603.04
#2021-10-29|2600.15
#2021-11-01|2607.80
#2021-11-02|2606.12
#2021-11-03|2609.55
#2021-11-04|2618.17
#2021-11-05|2646.32
#2021-11-08|2658.79
#2021-11-09|2639.42
#2021-11-10|2633.85
#2021-11-11|2622.18
#2021-11-12|2647.70
#2021-11-15|2650.79
#2021-11-16|2661.08
#2021-11-17|2627.59
#2021-11-18|2610.46
#2021-11-19|2590.28
#2021-11-22|2569.50
#2021-11-23|2577.52
#2021-11-24|2586.93
#2021-11-25|2587.12
#2021-11-26|2516.11
#2021-11-29|2522.96
#2021-11-30|2463.82
#2021-12-01|2426.26
#2021-12-02|2496.99
#2021-12-03|2485.86
#2021-12-06|2529.75
#2021-12-07|2570.20
#2021-12-08|2583.79
#2021-12-09|2572.40
#2021-12-10|2582.95
#2021-12-13|2555.61
#2021-12-14|2533.18
#2021-12-15|2559.71
#2021-12-16|2568.41
#2021-12-17|2535.05
#2021-12-20|2483.12
#2021-12-21|2544.66
#2021-12-22|2564.14
#2021-12-23|2583.96
#2021-12-24|2584.59
#2021-12-27|2609.87
#2021-12-28|2615.44
#2021-12-29|2619.47
#2021-12-30|2614.70
#2021-12-31|2616.86
#2022-01-03|2618.64
#2022-01-04|2650.77
#2022-01-05|2619.64
#2022-01-06|2622.09
#2022-01-07|2612.03
#2022-01-10|2583.92
#2022-01-11|2607.54
#2022-01-12|2610.62
#2022-01-13|2601.99
#2022-01-14|2589.44
#2022-01-17|2590.24
#2022-01-18|2555.76
#2022-01-19|2530.68
#2022-01-20|2509.15
#2022-01-21|2463.73
#2022-01-24|2467.34
#2022-01-25|2445.08
#2022-01-26|2427.84
#2022-01-27|2414.63
#2022-01-28|2473.88
#2022-01-31|2509.65
#2022-02-01|2549.55
#2022-02-02|2538.31
#2022-02-03|2485.96
#2022-02-04|2471.14
#2022-02-07|2464.26
#2022-02-08|2484.60
#2022-02-09|2527.47
#2022-02-10|2481.33
#2022-02-11|2443.50
#2022-02-14|2438.89
#2022-02-15|2472.67
#2022-02-16|2479.59
#2022-02-17|2426.87
#2022-02-18|2405.74
#2022-02-21|2405.72
#2022-02-22|2383.03
#2022-02-23|2334.56
#2022-02-24|2365.17
#2022-02-25|2423.95
#2022-02-28|2428.08
#2022-03-01|2370.52
#2022-03-02|2413.12
#2022-03-03|2402.29
#2022-03-04|2379.25
#2022-03-07|2300.43
#2022-03-08|2289.93
#2022-03-09|2350.64
#2022-03-10|2343.70
#2022-03-11|2324.12
#2022-03-14|2327.93
#2022-03-15|2368.62
#2022-03-16|2418.61
#2022-03-17|2449.37
#2022-03-18|2476.46
#2022-03-21|2470.99
#2022-03-22|2492.64
#2022-03-23|2459.33
#2022-03-24|2482.63
#2022-03-25|2491.77
#2022-03-28|2497.74
#2022-03-29|2542.55
#2022-03-30|2526.63
#2022-03-31|2488.98
#2022-04-01|2486.09
#2022-04-04|2496.84
#2022-04-05|2462.19
#2022-04-06|2430.03
#2022-04-07|2428.19
#2022-04-08|2417.37
#2022-04-11|2398.82
#2022-04-12|2390.19
#2022-04-13|2412.96
#2022-04-14|2406.41
#2022-04-15|2406.41
#2022-04-18|2398.04
#2022-04-19|2444.36
#2022-04-20|2450.07
#2022-04-21|2420.65
#2022-04-22|2349.89
#2022-04-25|2361.40
#2022-04-26|2297.23
#2022-04-27|2320.70
#2022-04-28|2371.69
#2022-04-29|2298.78
#2022-05-02|2301.55
#2022-05-03|2311.96
#2022-05-04|2382.80
#2022-05-05|2300.67
#2022-05-06|2273.06
#2022-05-09|2201.95
#2022-05-10|2190.39
#2022-05-11|2168.13
#2022-05-12|2166.11
#2022-05-13|2207.27
#2022-05-16|2197.42
#2022-05-17|2252.74
#2022-05-18|2176.36
#2022-05-19|2162.76
#2022-05-20|2152.45
#2022-05-23|2197.03
#2022-05-24|2177.51
#2022-05-25|2195.02
#2022-05-26|2242.70
#2022-05-27|2296.70
#2022-05-30|2297.44
#2022-05-31|2280.47
#2022-06-01|2263.02
#2022-06-02|2316.74
#2022-06-03|2299.67
#2022-06-06|2310.70
#2022-06-07|2336.43
#2022-06-08|2300.58
#2022-06-09|2244.64
#2022-06-10|2171.38
#2022-06-13|2095.06
#2022-06-14|2093.41
#2022-06-15|2118.76
#2022-06-16|2037.83
#2022-06-17|2044.46
#2022-06-20|2045.72
#2022-06-21|2079.20
#2022-06-22|2072.30
#2022-06-23|2070.45
#2022-06-24|2151.50
#2022-06-27|2141.68
#2022-06-28|2103.49
#2022-06-29|2094.54
#2022-06-30|2084.80
#2022-07-01|2107.73
#2022-07-04|2109.04
#2022-07-05|2094.01
#2022-07-06|2102.32
#2022-07-07|2128.43
#2022-07-08|2120.24
#2022-07-11|2105.77
#2022-07-12|2098.39
#2022-07-13|2082.20
#2022-07-14|2069.53
#2022-07-15|2109.59
#2022-07-18|2097.84
#2022-07-19|2172.75
#2022-07-20|2189.54
#2022-07-21|2214.71
#2022-07-22|2204.68
#2022-07-25|2211.98
#2022-07-26|2193.26
#2022-07-27|2231.86
#2022-07-28|2273.57
#2022-07-29|2310.03
#2022-08-01|2311.69
#2022-08-02|2286.47
#2022-08-03|2317.01
#2022-08-04|2322.15
#2022-08-05|2327.21
#2022-08-08|2323.37
#2022-08-09|2307.51
#2022-08-10|2362.12
#2022-08-11|2366.49
#2022-08-12|2399.81
#2022-08-15|2410.53
#2022-08-16|2418.98
#2022-08-17|2394.54
#2022-08-18|2403.64
#2022-08-19|2374.49
#2022-08-22|2324.75
#2022-08-23|2320.66
#2022-08-24|2327.03
#2022-08-25|2363.91
#2022-08-26|2279.71
#2022-08-29|2265.40
#2022-08-30|2238.73
#2022-08-31|2219.47
#2022-09-01|2219.84
#2022-09-02|2196.49
#2022-09-05|2196.13
#2022-09-06|2197.91
#2022-09-07|2235.44
#2022-09-08|2246.27
#2022-09-09|2280.97
#2022-09-12|2302.52
#2022-09-13|2213.29
#2022-09-14|2206.84
#2022-09-15|2179.00
#2022-09-16|2140.08
#2022-09-19|2159.64
#2022-09-20|2132.49
#2022-09-21|2098.51
#2022-09-22|2063.70
#2022-09-23|2029.97
#2022-09-26|2002.89
#2022-09-27|1993.18
#2022-09-28|2036.82
#2022-09-29|2006.14
#2022-09-30|1981.34
#2022-10-03|2039.46
#2022-10-04|2110.82
#2022-10-05|2107.51
#2022-10-06|2085.25
#2022-10-07|2042.12
#2022-10-10|2035.32
#2022-10-11|2022.70
#2022-10-12|2008.46
#2022-10-13|2057.29
#2022-10-14|2012.44
#2022-10-17|2064.38
#2022-10-18|2105.00
#2022-10-19|2086.03
#2022-10-20|2056.57
#2022-10-21|2104.02
#2022-10-24|2128.34
#2022-10-25|2164.74
#2022-10-26|2183.08
#2022-10-27|2196.71
#2022-10-28|2247.20
#2022-10-31|2233.11
#2022-11-01|2232.98
#2022-11-02|2177.86
#2022-11-03|2158.60
#2022-11-04|2195.90
#2022-11-07|2227.94
#2022-11-08|2250.21
#2022-11-09|2207.15
#2022-11-10|2325.47
#2022-11-11|2331.65
#2022-11-14|2318.65
#2022-11-15|2336.79
#2022-11-16|2319.94
#2022-11-17|2310.16
#2022-11-18|2322.75
#2022-11-21|2319.12
#2022-11-22|2346.94
#2022-11-23|2359.82
#2022-11-24|2360.26
#2022-11-25|2369.89
#2022-11-28|2329.80
#2022-11-29|2333.70
#2022-11-30|2388.46
#2022-12-01|2393.12
#2022-12-02|2399.99
#2022-12-05|2356.29
#2022-12-06|2320.85
#2022-12-07|2320.77
#2022-12-08|2336.76
#2022-12-09|2318.67
#2022-12-12|2361.50
#2022-12-13|2372.23
#2022-12-14|2362.18
#2022-12-15|2297.99
#2022-12-16|2278.30
#2022-12-19|2258.66
#2022-12-20|2265.81
#2022-12-21|2303.00
#2022-12-22|2273.14
#2022-12-23|2287.90
#2022-12-26|2287.90
#2022-12-27|2294.61
#2022-12-28|2266.51
#2022-12-29|2301.42
#2022-12-30|2293.08
#2023-01-02|2293.08
#2023-01-03|2300.11
#2023-01-04|2328.25
#2023-01-05|2295.96
#2023-01-06|2359.10
#2023-01-09|2359.39
#2023-01-10|2371.62
#2023-01-11|2398.91
#2023-01-12|2411.82
#2023-01-13|2409.43
#2023-01-16|2409.35
#2023-01-17|2398.78
#2023-01-18|2357.86
#2023-01-19|2321.36
#2023-01-20|2365.39
#2023-01-23|2390.06
#2023-01-24|2395.27
#2023-01-25|2383.78
#2023-01-26|2390.71
#2023-01-27|2408.27
#2023-01-30|2385.33
#2023-01-31|2420.62
#2023-02-01|2439.39
#2023-02-02|2463.97
#2023-02-03|2448.19
#2023-02-06|2433.49
#2023-02-07|2451.17
#2023-02-08|2429.99
#2023-02-09|2411.68
#2023-02-10|2422.06
#2023-02-13|2440.26
#2023-02-14|2435.04
#2023-02-15|2448.58
#2023-02-16|2420.03
#2023-02-17|2419.68
#2023-02-20|2419.93
#2023-02-21|2369.57
#2023-02-22|2363.96
#2023-02-23|2374.94
#2023-02-24|2357.62
#2023-02-27|2372.57
#2023-02-28|2366.78
#2023-03-01|2372.20
#2023-03-02|2396.79
#2023-03-03|2427.46
#2023-03-06|2425.09
#2023-03-07|2387.60
#2023-03-08|2390.40
#2023-03-09|2355.40
#2023-03-10|2305.01
#2023-03-13|2281.50
#2023-03-14|2314.75
#2023-03-15|2268.93
#2023-03-16|2295.85
#2023-03-17|2262.09
#2023-03-20|2288.62
#2023-03-21|2322.95
#2023-03-22|2279.91
#2023-03-23|2280.18
#2023-03-24|2282.18
#2023-03-27|2301.29
#2023-03-28|2306.20
#2023-03-29|2339.91
#2023-03-30|2346.51
#2023-03-31|2379.68
#2023-04-03|2386.87
#2023-04-04|2346.78
#2023-04-05|2322.15
#2023-04-06|2319.21
#2023-04-07|2319.21
#2023-04-10|2333.49
#2023-04-11|2349.74
#2023-04-12|2350.31
#2023-04-13|2371.09
#2023-04-14|2369.57
#2023-04-17|2383.99
#2023-04-18|2390.47
#2023-04-19|2386.98
#2023-04-20|2382.55
#2023-04-21|2380.24
#2023-04-24|2383.42
#2023-04-25|2336.73
#2023-04-26|2302.16
#2023-04-27|2342.83
#2023-04-28|2369.91
#2023-05-01|2374.08
#2023-05-02|2338.42
#2023-05-03|2331.24
#2023-05-04|2309.65
#2023-05-05|2351.66
#2023-05-08|2346.00
#2023-05-09|2339.74
#2023-05-10|2331.04
#2023-05-11|2322.44
#2023-05-12|2322.96
#2023-05-15|2338.27
#2023-05-16|2310.16
#2023-05-17|2347.49
#2023-05-18|2367.09
#2023-05-19|2358.23
#2023-05-22|2361.69
#2023-05-23|2325.38
#2023-05-24|2294.08
#2023-05-25|2298.26
#2023-05-26|2324.55
#2023-05-29|2325.13
#2023-05-30|2316.87
#2023-05-31|2290.26
#2023-06-01|2322.62
#2023-06-02|2383.64
#2023-06-05|2362.42
#2023-06-06|2384.07
#2023-06-07|2407.97
#2023-06-08|2402.19
#2023-06-09|2397.85
#2023-06-12|2416.24
#2023-06-13|2434.14
#2023-06-14|2429.42
#2023-06-15|2463.27
#2023-06-16|2460.01
#2023-06-19|2459.42
#2023-06-20|2440.59
#2023-06-21|2447.70
#2023-06-22|2435.65
#2023-06-23|2417.74
#2023-06-26|2425.71
#2023-06-27|2453.51
#2023-06-28|2453.44
#2023-06-29|2483.91
#2023-06-30|2508.16
#2023-07-03|2514.68
#2023-07-04|2515.17
#2023-07-05|2502.01
#2023-07-06|2481.79
#2023-07-07|2483.04
#2023-07-10|2511.43
#2023-07-11|2540.97
#2023-07-12|2546.84
#2023-07-13|2558.43
#2023-07-14|2549.96
#2023-07-17|2561.54
#2023-07-18|2572.49
#2023-07-19|2572.65
#2023-07-20|2571.79
#2023-07-21|2562.89
#2023-07-24|2573.00
#2023-07-25|2571.81
#2023-07-26|2583.18
#2023-07-27|2556.63
#2023-07-28|2569.98
#2023-07-31|2579.12
#2023-08-01|2589.92
#2023-08-02|2556.56
#2023-08-03|2543.35
#2023-08-04|2527.98
#2023-08-07|2555.60
#2023-08-08|2540.36
#2023-08-09|2537.48
#2023-08-10|2537.82
#2023-08-11|2537.11
#2023-08-14|2542.15
#2023-08-15|2506.59
#2023-08-16|2493.27
#2023-08-17|2476.33
#2023-08-18|2476.68
#2023-08-21|2475.45
#2023-08-22|2474.43
#2023-08-23|2497.65
#2023-08-24|2472.10
#2023-08-25|2492.37
#2023-08-28|2513.26
#2023-08-29|2534.17
#2023-08-30|2546.62
#2023-08-31|2535.67
#2023-09-01|2554.77
#2023-09-04|2554.64
#2023-09-05|2515.45
#2023-09-06|2505.79
#2023-09-07|2497.41
#2023-09-08|2486.69
#2023-09-11|2489.20
#2023-09-12|2481.13
#2023-09-13|2472.45
#2023-09-14|2491.56
#2023-09-15|2480.46
#2023-09-18|2484.82
#2023-09-19|2472.14
#2023-09-20|2460.26
#2023-09-21|2415.10
#2023-09-22|2408.34
#2023-09-25|2417.05
#2023-09-26|2379.35
#2023-09-27|2387.99
#2023-09-28|2399.39
#2023-09-29|2389.52
#2023-10-02|2373.48
#2023-10-03|2352.61
#2023-10-04|2365.24
#2023-10-05|2356.08
#2023-10-06|2382.04
#2023-10-09|2406.68
#2023-10-10|2423.80
#2023-10-11|2433.83
#2023-10-12|2408.80
#2023-10-13|2391.06
#2023-10-16|2417.83
#2023-10-17|2427.57
#2023-10-18|2373.84
#2023-10-19|2350.61
#2023-10-20|2326.97
#2023-10-23|2314.25
#2023-10-24|2330.17
#2023-10-25|2303.53
#2023-10-26|2282.74
#2023-10-27|2265.07
#2023-10-30|2293.76
#2023-10-31|2313.00
#2023-11-01|2322.52
#2023-11-02|2371.09
#2023-11-03|2396.03
#2023-11-06|2389.00
#2023-11-07|2385.70
#2023-11-08|2391.08
#2023-11-09|2379.77
#2023-11-10|2411.15
#2023-11-13|2410.10
#2023-11-14|2459.08
#2023-11-15|2470.70
#2023-11-16|2468.94
#2023-11-17|2483.12
#2023-11-20|2492.69
#2023-11-21|2494.61
#2023-11-22|2502.45
#2023-11-23|2503.48
#2023-11-24|2512.58
#2023-11-27|2499.16
#2023-11-28|2498.86
#2023-11-29|2510.09
#2023-11-30|2536.01
#2023-12-01|2573.54
#2023-12-04|2572.98
#2023-12-05|2552.79
#2023-12-06|2561.84
#2023-12-07|2567.65
#2023-12-08|2573.98
#2023-12-11|2594.87
#2023-12-12|2606.40
#2023-12-13|2642.21
#2023-12-14|2668.39
#2023-12-15|2664.67
#2023-12-18|2669.74
#2023-12-19|2690.67
#2023-12-20|2650.01
#2023-12-21|2680.97
#2023-12-22|2693.02
#2023-12-25|2693.02
#2023-12-26|2708.86
#2023-12-27|2712.34
#2023-12-28|2714.64
#2023-12-29|2708.58
#2024-01-01|2708.58
#2024-01-02|2687.75
#2024-01-03|2647.88
#2024-01-04|2651.42
#2024-01-05|2656.69
#2024-01-08|2674.55
#2024-01-09|2664.09
#2024-01-10|2674.09
#2024-01-11|2667.51
#2024-01-12|2673.25
#2024-01-15|2672.78
#2024-01-16|2649.94
#2024-01-17|2635.78
#2024-01-18|2664.11
#2024-01-19|2687.52
#2024-01-22|2707.85
#2024-01-23|2706.99
#2024-01-24|2690.20
#2024-01-25|2706.59
#2024-01-26|2710.30
#2024-01-29|2731.36
#2024-01-30|2736.50
#2024-01-31|2706.20
#2024-02-01|2749.72
#2024-02-02|2762.52
#2024-02-05|2743.36
#2024-02-06|2761.91
#2024-02-07|2782.55
#2024-02-08|2777.04
#2024-02-09|2784.21
#2024-02-12|2789.15
#2024-02-13|2756.29
#2024-02-14|2790.08
#2024-02-15|2813.82
#2024-02-16|2800.10
#2024-02-19|2800.01
#2024-02-20|2780.70
#2024-02-21|2790.67
#2024-02-22|2832.09
#2024-02-23|2849.27
#2024-02-26|2846.11
#2024-02-27|2847.56
#2024-02-28|2857.97
#2024-02-29|2862.20
#2024-03-01|2872.83
#2024-03-04|2873.47
#2024-03-05|2853.52
#2024-03-06|2869.83
#2024-03-07|2889.95
#2024-03-08|2886.12
#2024-03-11|2876.43
#2024-03-12|2894.89
#2024-03-13|2902.44
#2024-03-14|2889.66
#2024-03-15|2886.24
#2024-03-18|2894.14
#2024-03-19|2913.75
#2024-03-20|2947.96
#2024-03-21|2960.22
#2024-03-22|2937.39
#2024-03-25|2919.79
#2024-03-26|2915.76
#2024-03-27|2952.72
#2024-03-28|2962.05
#2024-03-29|2962.05
#2024-04-01|2935.62
#2024-04-02|2921.36
#2024-04-03|2929.03
#2024-04-04|2900.96
#2024-04-05|2936.02
#2024-04-08|2939.04
#2024-04-09|2932.49
#2024-04-10|2901.25
#2024-04-11|2902.83
#2024-04-12|2869.60
#2024-04-15|2846.79
#2024-04-16|2838.35
#2024-04-17|2825.74
#2024-04-18|2816.78
#2024-04-19|2820.27
#2024-04-22|2842.25
#2024-04-23|2878.38
#2024-04-24|2856.34
#2024-04-25|2854.78
#2024-04-26|2858.34
#2024-04-29|2868.99
#2024-04-30|2821.88
#2024-05-01|2805.83
#2024-05-02|2823.61
#2024-05-03|2840.53
#2024-05-06|2868.33
#2024-05-07|2886.00
#2024-05-08|2892.74
#2024-05-09|2912.07
#2024-05-10|2921.09
#2024-05-13|2910.10
#2024-05-14|2910.63
#2024-05-15|2927.58
#2024-05-16|2916.36
#2024-05-17|2920.08
#2024-05-20|2923.47
#2024-05-21|2909.65
#2024-05-22|2906.00
#2024-05-23|2870.66
#2024-05-24|2881.46
#2024-05-27|2882.10
#2024-05-28|2848.19
#2024-05-29|2810.57
#2024-05-30|2824.83
#2024-05-31|2855.16
#2024-06-03|2827.02
#2024-06-04|2824.22
#2024-06-05|2847.85
#2024-06-06|2840.81
#2024-06-07|2840.00
#2024-06-10|2842.57
#2024-06-11|2826.09
#2024-06-12|2831.09
#2024-06-13|2816.07
#2024-06-14|2795.42
#2024-06-17|2818.45
#2024-06-18|2828.07
#2024-06-19|2827.09
#2024-06-20|2844.91
#2024-06-21|2844.91
#2024-06-24|2855.14
#2024-06-25|2830.81
#2024-06-26|2826.39
#2024-06-27|2813.99
#2024-06-28|2815.84
#2024-07-01|2794.63
#2024-07-02|2815.66
#2024-07-03|2826.61
#2024-07-04|2826.54
#2024-07-05|2817.18
#2024-07-08|2814.12
#2024-07-09|2800.21
#2024-07-10|2815.19
#2024-07-11|2847.82
#2024-07-12|2872.22
#2024-07-15|2901.35
#2024-07-16|2961.86
#2024-07-17|2949.08
#2024-07-18|2926.75
#2024-07-19|2902.34
#2024-07-22|2931.37
#2024-07-23|2923.08
#2024-07-24|2862.10
#2024-07-25|2881.50
#2024-07-26|2930.72
#2024-07-29|2932.33
#2024-07-30|2949.83
#2024-07-31|2984.54
#2024-08-01|2938.35
#2024-08-02|2880.33
#2024-08-05|2815.50
#2024-08-06|2842.01
#2024-08-07|2827.08
#2024-08-08|2881.96
#2024-08-09|2885.63
#2024-08-12|2869.98
#2024-08-13|2900.41
#2024-08-14|2912.67
#2024-08-15|2956.82
#2024-08-16|2960.01
#2024-08-19|2972.61
#2024-08-20|2967.42
#2024-08-21|2982.46
#2024-08-22|2977.96
#2024-08-23|3003.15
#2024-08-26|3008.00
#2024-08-27|3014.65
#2024-08-28|3010.44
#2024-08-29|3038.49
#2024-08-30|3066.23
#2024-09-02|3066.10
#2024-09-03|3016.05
#2024-09-04|3022.35
#2024-09-05|2990.95
#2024-09-06|2960.15
#2024-09-09|3007.83
#2024-09-10|3010.84
#2024-09-11|3017.04
#2024-09-12|3039.66
#2024-09-13|3060.17
#2024-09-16|3083.93
#2024-09-17|3092.16
#2024-09-18|3082.66
#2024-09-19|3125.08
#2024-09-20|3105.75
#2024-09-23|3125.09
#2024-09-24|3118.09
#2024-09-25|3098.83
#2024-09-26|3128.25
#2024-09-27|3136.00
#2024-09-30|3147.64
#2024-10-01|3146.17
#2024-10-02|3145.00
#2024-10-03|3130.66
#2024-10-04|3153.86
#2024-10-07|3136.61
#2024-10-08|3142.36
#2024-10-09|3167.97
#2024-10-10|3154.21
#2024-10-11|3193.77
#2024-10-14|3216.35
#2024-10-15|3202.22
#2024-10-16|3236.49
#2024-10-17|3235.58
#2024-10-18|3240.56
#2024-10-21|3220.59
#2024-10-22|3189.87
#2024-10-23|3181.51
#2024-10-24|3166.77
#2024-10-25|3156.68
#2024-10-28|3170.67
#2024-10-29|3155.69
#2024-10-30|3160.83
#2024-10-31|3129.95
#2024-11-01|3140.55
#2024-11-04|3139.56
#2024-11-05|3179.21
#2024-11-06|3317.19
#2024-11-07|3298.64
#2024-11-08|3321.75
#2024-11-11|3356.38
#2024-11-12|3332.39
#2024-11-13|3334.32
#2024-11-14|3288.16
#2024-11-15|3267.36
#2024-11-18|3271.96
#2024-11-19|3266.73
#2024-11-20|3266.85
#2024-11-21|3308.46
#2024-11-22|3345.59
#2024-11-25|3370.83
#2024-11-26|3370.57
#2024-11-27|3366.00
#2024-11-28|3366.52
#2024-11-29|3379.87
#2024-12-02|3363.93
#2024-12-03|3340.22
#2024-12-04|3349.27
#2024-12-05|3319.00
#2024-12-06|3321.67
#2024-12-09|3292.26
#2024-12-10|3293.38
#2024-12-11|3300.53
#2024-12-12|3279.49
#2024-12-13|3272.07
#2024-12-16|3276.75
#2024-12-17|3254.52
#2024-12-18|3158.39
#2024-12-19|3168.97
#2024-12-20|3201.62
#2024-12-23|3197.62
#2024-12-24|3227.32
#2024-12-25|3227.32
#2024-12-26|3230.28
#2024-12-27|3203.54
#2024-12-30|3169.60
#2024-12-31|3170.49
#2025-01-01|3170.49
#2025-01-02|3155.73
#2025-01-03|3185.66
#2025-01-06|3174.51
#2025-01-07|3168.60
#2025-01-08|3179.16
#2025-01-09|3178.53
#2025-01-10|3124.00
#2025-01-13|3155.37
#2025-01-14|3191.28
#2025-01-15|3225.49
#2025-01-16|3253.25
#2025-01-17|3272.74
#2025-01-20|3274.07
#2025-01-21|3328.24
#2025-01-22|3328.99
#2025-01-23|3364.69
#2025-01-24|3352.85
#2025-01-27|3341.53
#2025-01-28|3328.17
#2025-01-29|3322.69
#2025-01-30|3367.76
#2025-01-31|3344.81
#2025-02-03|3318.61
#2025-02-04|3311.22
#2025-02-05|3340.29
#2025-02-06|3337.25
#2025-02-07|3317.43
#2025-02-10|3334.89
#2025-02-11|3333.33
#2025-02-12|3311.74
#2025-02-13|3321.34
#2025-02-14|3313.69
#2025-02-17|3313.57
#2025-02-18|3341.99
#2025-02-19|3337.09
#2025-02-20|3309.05
#2025-02-21|3238.61
#2025-02-24|3229.80
#2025-02-25|3245.53
#2025-02-26|3243.71
#2025-02-27|3241.02
#2025-02-28|3285.99
#2025-03-03|3241.81
#2025-03-04|3164.54
#2025-03-05|3207.05
#2025-03-06|3169.77
#2025-03-07|3192.21
#2025-03-10|3134.82
#2025-03-11|3085.26
#2025-03-12|3087.98
#2025-03-13|3051.17
#2025-03-14|3105.78
#2025-03-17|3140.30
#2025-03-18|3122.83
#2025-03-19|3161.07
#2025-03-20|3139.98
#2025-03-21|3121.52
#2025-03-24|3182.00
#2025-03-25|3184.38
#2025-03-26|3173.79
#2025-03-27|3165.81
#2025-03-28|3097.99
#2025-03-31|3127.34
#2025-04-01|3140.63
#2025-04-02|3167.96
#2025-04-03|2996.27
#2025-04-04|2803.28
#2025-04-07|2790.38
#2025-04-08|2757.35
#2025-04-09|3004.97
#2025-04-10|2910.55
#2025-04-11|2962.43
#2025-04-14|2993.07
#2025-04-15|2981.97
#2025-04-16|2941.26
#2025-04-17|2951.51
#2025-04-18|2951.51
#2025-04-21|2889.91
#2025-04-22|2954.02
#2025-04-23|2995.60
#2025-04-24|3041.18
#2025-04-25|3037.59
#2025-04-28|3044.56
#2025-04-29|3072.63
#2025-04-30|3089.56
#2025-05-01|3095.50
#2025-05-02|3151.71
#2025-05-05|3149.65
#2025-05-06|3123.96
#2025-05-07|3144.42
#2025-05-08|3186.27
#2025-05-09|3188.38
#2025-05-12|3289.21
#2025-05-13|3303.24
#2025-05-14|3293.18
#2025-05-15|3319.51
#2025-05-16|3345.67
#2025-05-19|3357.98
#2025-05-20|3342.36
#2025-05-21|3275.69
#2025-05-22|3277.73
#2025-05-23|3257.83
#2025-05-26|3258.83
#2025-05-27|3318.55
#2025-05-28|3309.84
#2025-05-29|3321.38
#2025-05-30|3328.07
#2025-06-02|3320.37
#2025-06-03|3350.17
#2025-06-04|3357.19
#2025-06-05|3352.20
#2025-06-06|3384.26
#2025-06-09|3379.41
#2025-06-10|3381.28
#2025-06-11|3381.54
#2025-06-12|3372.24
#2025-06-13|3307.86
#2025-06-16|3339.54
#2025-06-17|3318.64
#2025-06-18|3283.80
#2025-06-19|3283.72
#2025-06-20|3278.50
#2025-06-23|3324.99
#2025-06-24|3363.43
#2025-06-25|3331.09
#2025-06-26|3359.73
#2025-06-27|3390.61
#2025-06-30|3413.82
#2025-07-01|3432.47
#2025-07-02|3442.65
#2025-07-03|3470.81
#2025-07-04|3470.33
#2025-07-07|3447.22
#2025-07-08|3442.64
#2025-07-09|3461.98
#2025-07-10|3470.07
#2025-07-11|3435.85
#2025-07-14|3454.40
#2025-07-15|3423.50
#2025-07-16|3444.27
#2025-07-17|3471.95
#2025-07-18|3460.03
#2025-07-21|3445.40
#2025-07-22|3460.73
#2025-07-23|3503.00
#2025-07-24|3486.90
#2025-07-25|3519.53
#2025-07-28|3508.99
#2025-07-29|3476.26
#2025-07-30|3463.29
#2025-07-31|3451.37
#2025-08-01|3393.87
#2025-08-04|3431.60
#2025-08-05|3412.91
#2025-08-06|3416.30
#2025-08-07|3390.82
#2025-08-08|3401.79
#2025-08-11|3390.50
#2025-08-12|3426.45
#2025-08-13|3457.97
#2025-08-14|3439.91
#2025-08-15|3420.52
#2025-08-18|3427.12
#2025-08-19|3431.72
#2025-08-20|3434.51
#2025-08-21|3426.04
#2025-08-22|3490.98
#2025-08-25|3460.19
#2025-08-26|3489.53
#2025-08-27|3489.69
#2025-08-28|3497.06
#2025-08-29|3484.58
#2025-09-01|3484.46
#2025-09-02|3453.72
#2025-09-03|3438.91
#2025-09-04|3472.04
#2025-09-05|3453.46
#2025-09-08|3454.31
#2025-09-09|3433.28
#2025-09-10|3432.07
#2025-09-11|3477.11
#2025-09-12|3443.31
#2025-09-15|3456.74
#2025-09-16|3456.38
#2025-09-17|3463.98
#2025-09-18|3479.16
#2025-09-19|3478.30
#2025-09-22|3488.31
#2025-09-23|3472.92
#2025-09-24|3456.77
#2025-09-25|3430.83
#2025-09-26|3454.89
#2025-09-29|3470.78
#2025-09-30|3485.41
#2025-10-01|3486.29
#2025-10-02|3503.58
#2025-10-03|3517.56
#2025-10-06|3526.45
#2025-10-07|3519.20
#2025-10-08|3534.19
#2025-10-09|3491.01
#2025-10-10|3409.81
#2025-10-13|3446.94
#2025-10-14|3494.26
#2025-10-15|3476.09
#2025-10-16|3435.69
#2025-10-17|3460.08
#2025-10-20|3501.04
#2025-10-21|3533.80
#2025-10-22|3498.01
#2025-10-23|3537.95
#2025-10-24|3542.40
#2025-10-27|3558.04
#2025-10-28|3543.17
#2025-10-29|3511.58
#2025-10-30|3499.95
#2025-10-31|3509.50
#2025-11-03|3487.44
#2025-11-04|3462.70
#2025-11-05|3480.58
#2025-11-06|3458.05
#2025-11-07|3474.32
#2025-11-10|3490.64
#2025-11-11|3500.49
#2025-11-12|3508.87
#2025-11-13|3449.41
#2025-11-14|3429.56
#2025-11-17|3380.87
#2025-11-18|3355.28
#2025-11-19|3373.69
#2025-11-20|3330.83
#2025-11-21|3385.11
#2025-11-24|3393.50
#2025-11-25|3445.46
#2025-11-26|3459.01
#2025-11-27|3459.16
#2025-11-28|3480.55
#2025-12-01|3437.93
#2025-12-02|3459.16
#2025-12-03|3493.40
#2025-12-04|3505.60
#2025-12-05|3504.29
#2025-12-08|3489.93
#2025-12-09|3471.85
#2025-12-10|3535.67
#2025-12-11|3598.04
#2025-12-12|3584.01
#2025-12-15|3584.22
#2025-12-16|3563.67
#2025-12-17|3521.94
#2025-12-18|3541.44
#2025-12-19|3575.75
#2025-12-22|3613.86
#2025-12-23|3612.87
#2025-12-24|3625.24
#2025-12-25|3625.24
#2025-12-26|3618.60
#2025-12-29|3607.88
#2025-12-30|3596.92
#2025-12-31|3564.49
#2026-01-01|3564.49
#2026-01-02|3609.75
#2026-01-05|3664.79
#2026-01-06|3722.69
#2026-01-07|3661.30
#2026-01-08|3693.01
#2026-01-09|3719.42
#2026-01-12|3720.09
#2026-01-13|3703.21
#2026-01-14|3720.20
#2026-01-15|3742.07
#2026-01-16|3761.23
#2026-01-19|3761.57
#2026-01-20|3676.25
#2026-01-21|3730.75
#2026-01-22|3730.07
#2026-01-23|3695.32
#2026-01-26|3696.50
#2026-01-27|3700.32
#2026-01-28|3685.61
#2026-01-29|3716.59
#2026-01-30|3691.43
#2026-02-02|3743.60
#2026-02-03|3751.34
#2026-02-04|3770.14
#2026-02-05|3736.13
#2026-02-06|3828.56
#2026-02-09|3830.08
#2026-02-10|3843.79
#2026-02-11|3850.71
#2026-02-12|3797.00
#2026-02-13|3809.43
#2026-02-16|3809.47
#2026-02-17|3831.38
#2026-02-18|3846.73
#2026-02-19|3857.74
#2026-02-20|3872.86
#2026-02-23|3790.19
#2026-02-24|3835.61
#2026-02-25|3827.79
#2026-02-26|3858.97
#2026-02-27|3857.73
#2026-03-02|3887.49
#2026-03-03|3825.41
#2026-03-04|3839.41
#2026-03-05|3770.69
#2026-03-06|3716.10
#2026-03-09|3731.07
#2026-03-10|3710.46
#2026-03-11|3687.66
#2026-03-12|3597.95
#2026-03-13|3588.09
#2026-03-16|3621.32
#2026-03-17|3625.25
#2026-03-18|3575.27
#2026-03-19|3558.12
#2026-03-20|3518.64
#2026-03-23|3563.76
#2026-03-24|3575.58
#2026-03-25|3602.53
#2026-03-26|3542.05
#2026-03-27|3479.90
#2026-03-30|3447.39
#2026-03-31|3546.25
#2026-04-01|3582.15
#2026-04-02|3574.17