Table Data - Nasdaq N America Industrials Large Mid Cap Net Total Return Index
| Title | Nasdaq N America Industrials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA50LMN |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA50LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 428.78 |
| 2001-04-02 | 427.19 |
| 2001-04-03 | 410.64 |
| 2001-04-04 | 411.17 |
| 2001-04-05 | 431.90 |
| 2001-04-06 | 422.85 |
| 2001-04-09 | 429.66 |
| 2001-04-10 | 444.22 |
| 2001-04-11 | 438.71 |
| 2001-04-12 | 449.79 |
| 2001-04-13 | . |
| 2001-04-16 | 447.81 |
| 2001-04-17 | 452.99 |
| 2001-04-18 | 476.57 |
| 2001-04-19 | 480.63 |
| 2001-04-20 | 476.54 |
| 2001-04-23 | 468.68 |
| 2001-04-24 | 463.09 |
| 2001-04-25 | 474.66 |
| 2001-04-26 | 484.00 |
| 2001-04-27 | 490.79 |
| 2001-04-30 | 485.11 |
| 2001-05-01 | 487.23 |
| 2001-05-02 | 488.21 |
| 2001-05-03 | 482.06 |
| 2001-05-04 | 490.17 |
| 2001-05-07 | 490.78 |
| 2001-05-08 | 489.54 |
| 2001-05-09 | 489.23 |
| 2001-05-10 | 493.73 |
| 2001-05-11 | 488.31 |
| 2001-05-14 | 492.16 |
| 2001-05-15 | 495.38 |
| 2001-05-16 | 512.75 |
| 2001-05-17 | 517.25 |
| 2001-05-18 | 520.46 |
| 2001-05-21 | 526.89 |
| 2001-05-22 | 523.78 |
| 2001-05-23 | 512.59 |
| 2001-05-24 | 512.20 |
| 2001-05-25 | 502.97 |
| 2001-05-28 | . |
| 2001-05-29 | 499.99 |
| 2001-05-30 | 492.54 |
| 2001-05-31 | 495.40 |
| 2001-06-01 | 497.08 |
| 2001-06-04 | 500.06 |
| 2001-06-05 | 502.68 |
| 2001-06-06 | 498.05 |
| 2001-06-07 | 499.73 |
| 2001-06-08 | 492.37 |
| 2001-06-11 | 485.46 |
| 2001-06-12 | 490.20 |
| 2001-06-13 | 485.14 |
| 2001-06-14 | 480.85 |
| 2001-06-15 | 480.83 |
| 2001-06-18 | 481.35 |
| 2001-06-19 | 476.88 |
| 2001-06-20 | 482.25 |
| 2001-06-21 | 485.08 |
| 2001-06-22 | 484.03 |
| 2001-06-25 | 475.98 |
| 2001-06-26 | 472.35 |
| 2001-06-27 | 470.13 |
| 2001-06-28 | 475.22 |
| 2001-06-29 | 474.27 |
| 2001-07-02 | 480.49 |
| 2001-07-03 | 478.73 |
| 2001-07-04 | . |
| 2001-07-05 | 474.08 |
| 2001-07-06 | 462.04 |
| 2001-07-09 | 462.94 |
| 2001-07-10 | 456.35 |
| 2001-07-11 | 449.14 |
| 2001-07-12 | 466.89 |
| 2001-07-13 | 469.13 |
| 2001-07-16 | 461.06 |
| 2001-07-17 | 465.05 |
| 2001-07-18 | 464.54 |
| 2001-07-19 | 467.74 |
| 2001-07-20 | 467.58 |
| 2001-07-23 | 458.99 |
| 2001-07-24 | 448.25 |
| 2001-07-25 | 450.93 |
| 2001-07-26 | 453.97 |
| 2001-07-27 | 459.12 |
| 2001-07-30 | 454.37 |
| 2001-07-31 | 456.13 |
| 2001-08-01 | 454.40 |
| 2001-08-02 | 452.07 |
| 2001-08-03 | 453.55 |
| 2001-08-06 | 446.10 |
| 2001-08-07 | 451.79 |
| 2001-08-08 | 443.62 |
| 2001-08-09 | 444.10 |
| 2001-08-10 | 449.18 |
| 2001-08-13 | 447.59 |
| 2001-08-14 | 445.33 |
| 2001-08-15 | 443.72 |
| 2001-08-16 | 444.31 |
| 2001-08-17 | 437.21 |
| 2001-08-20 | 440.49 |
| 2001-08-21 | 434.67 |
| 2001-08-22 | 438.59 |
| 2001-08-23 | 438.40 |
| 2001-08-24 | 447.13 |
| 2001-08-27 | 447.47 |
| 2001-08-28 | 440.36 |
| 2001-08-29 | 435.81 |
| 2001-08-30 | 430.02 |
| 2001-08-31 | 434.31 |
| 2001-09-03 | . |
| 2001-09-04 | 432.05 |
| 2001-09-05 | 433.54 |
| 2001-09-06 | 424.83 |
| 2001-09-07 | 413.72 |
| 2001-09-10 | 412.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 377.49 |
| 2001-09-18 | 370.44 |
| 2001-09-19 | 360.92 |
| 2001-09-20 | 341.13 |
| 2001-09-21 | 343.36 |
| 2001-09-24 | 368.49 |
| 2001-09-25 | 370.40 |
| 2001-09-26 | 365.82 |
| 2001-09-27 | 369.35 |
| 2001-09-28 | 380.59 |
| 2001-10-01 | 377.79 |
| 2001-10-02 | 383.50 |
| 2001-10-03 | 391.88 |
| 2001-10-04 | 390.93 |
| 2001-10-05 | 391.80 |
| 2001-10-08 | 387.54 |
| 2001-10-09 | 386.51 |
| 2001-10-10 | 397.30 |
| 2001-10-11 | 407.84 |
| 2001-10-12 | 404.87 |
| 2001-10-15 | 404.70 |
| 2001-10-16 | 404.98 |
| 2001-10-17 | 394.96 |
| 2001-10-18 | 393.07 |
| 2001-10-19 | 393.70 |
| 2001-10-22 | 398.17 |
| 2001-10-23 | 397.09 |
| 2001-10-24 | 398.33 |
| 2001-10-25 | 405.07 |
| 2001-10-26 | 412.01 |
| 2001-10-29 | 398.72 |
| 2001-10-30 | 389.46 |
| 2001-10-31 | 390.46 |
| 2001-11-01 | 400.51 |
| 2001-11-02 | 405.05 |
| 2001-11-05 | 412.15 |
| 2001-11-06 | 418.07 |
| 2001-11-07 | 417.27 |
| 2001-11-08 | 421.87 |
| 2001-11-09 | 421.76 |
| 2001-11-12 | 417.00 |
| 2001-11-13 | 426.19 |
| 2001-11-14 | 429.44 |
| 2001-11-15 | 432.85 |
| 2001-11-16 | 430.93 |
| 2001-11-19 | 436.51 |
| 2001-11-20 | 432.63 |
| 2001-11-21 | 428.67 |
| 2001-11-22 | . |
| 2001-11-23 | 434.37 |
| 2001-11-26 | 438.51 |
| 2001-11-27 | 437.27 |
| 2001-11-28 | 428.03 |
| 2001-11-29 | 430.55 |
| 2001-11-30 | 427.94 |
| 2001-12-03 | 420.26 |
| 2001-12-04 | 427.05 |
| 2001-12-05 | 436.34 |
| 2001-12-06 | 437.85 |
| 2001-12-07 | 434.46 |
| 2001-12-10 | 427.86 |
| 2001-12-11 | 428.56 |
| 2001-12-12 | 428.94 |
| 2001-12-13 | 424.35 |
| 2001-12-14 | 426.42 |
| 2001-12-17 | 432.14 |
| 2001-12-18 | 439.29 |
| 2001-12-19 | 443.28 |
| 2001-12-20 | 441.41 |
| 2001-12-21 | 444.96 |
| 2001-12-24 | 445.19 |
| 2001-12-25 | . |
| 2001-12-26 | 445.09 |
| 2001-12-27 | 449.02 |
| 2001-12-28 | 450.15 |
| 2001-12-31 | 445.12 |
| 2002-01-01 | . |
| 2002-01-02 | 446.24 |
| 2002-01-03 | 446.48 |
| 2002-01-04 | 451.19 |
| 2002-01-07 | 444.12 |
| 2002-01-08 | 441.20 |
| 2002-01-09 | 438.88 |
| 2002-01-10 | 437.67 |
| 2002-01-11 | 429.64 |
| 2002-01-14 | 427.25 |
| 2002-01-15 | 426.48 |
| 2002-01-16 | 416.19 |
| 2002-01-17 | 422.61 |
| 2002-01-18 | 422.67 |
| 2002-01-21 | . |
| 2002-01-22 | 420.83 |
| 2002-01-23 | 418.85 |
| 2002-01-24 | 422.50 |
| 2002-01-25 | 428.35 |
| 2002-01-28 | 426.76 |
| 2002-01-29 | 409.61 |
| 2002-01-30 | 414.75 |
| 2002-01-31 | 420.72 |
| 2002-02-01 | 418.44 |
| 2002-02-04 | 402.68 |
| 2002-02-05 | 400.43 |
| 2002-02-06 | 404.45 |
| 2002-02-07 | 405.58 |
| 2002-02-08 | 409.54 |
| 2002-02-11 | 417.12 |
| 2002-02-12 | 413.79 |
| 2002-02-13 | 416.45 |
| 2002-02-14 | 414.80 |
| 2002-02-15 | 412.38 |
| 2002-02-18 | . |
| 2002-02-19 | 406.12 |
| 2002-02-20 | 413.56 |
| 2002-02-21 | 411.74 |
| 2002-02-22 | 415.00 |
| 2002-02-25 | 424.51 |
| 2002-02-26 | 424.00 |
| 2002-02-27 | 426.91 |
| 2002-02-28 | 425.15 |
| 2002-03-01 | 434.45 |
| 2002-03-04 | 449.03 |
| 2002-03-05 | 445.14 |
| 2002-03-06 | 455.05 |
| 2002-03-07 | 451.80 |
| 2002-03-08 | 453.00 |
| 2002-03-11 | 456.41 |
| 2002-03-12 | 453.83 |
| 2002-03-13 | 446.87 |
| 2002-03-14 | 447.72 |
| 2002-03-15 | 448.44 |
| 2002-03-18 | 448.16 |
| 2002-03-19 | 449.52 |
| 2002-03-20 | 443.04 |
| 2002-03-21 | 435.22 |
| 2002-03-22 | 435.04 |
| 2002-03-25 | 426.48 |
| 2002-03-26 | 430.08 |
| 2002-03-27 | 433.41 |
| 2002-03-28 | 434.56 |
| 2002-03-29 | . |
| 2002-04-01 | 433.70 |
| 2002-04-02 | 430.78 |
| 2002-04-03 | 424.84 |
| 2002-04-04 | 428.36 |
| 2002-04-05 | 429.36 |
| 2002-04-08 | 429.68 |
| 2002-04-09 | 428.50 |
| 2002-04-10 | 435.77 |
| 2002-04-11 | 417.83 |
| 2002-04-12 | 419.53 |
| 2002-04-15 | 409.97 |
| 2002-04-16 | 419.22 |
| 2002-04-17 | 417.50 |
| 2002-04-18 | 415.28 |
| 2002-04-19 | 415.31 |
| 2002-04-22 | 407.83 |
| 2002-04-23 | 406.69 |
| 2002-04-24 | 403.26 |
| 2002-04-25 | 399.90 |
| 2002-04-26 | 394.82 |
| 2002-04-29 | 387.86 |
| 2002-04-30 | 396.39 |
| 2002-05-01 | 399.18 |
| 2002-05-02 | 399.45 |
| 2002-05-03 | 399.12 |
| 2002-05-06 | 390.26 |
| 2002-05-07 | 390.38 |
| 2002-05-08 | 406.48 |
| 2002-05-09 | 398.21 |
| 2002-05-10 | 392.12 |
| 2002-05-13 | 395.93 |
| 2002-05-14 | 405.40 |
| 2002-05-15 | 404.58 |
| 2002-05-16 | 407.80 |
| 2002-05-17 | 414.72 |
| 2002-05-20 | 409.39 |
| 2002-05-21 | 403.58 |
| 2002-05-22 | 404.13 |
| 2002-05-23 | 411.64 |
| 2002-05-24 | 407.19 |
| 2002-05-27 | . |
| 2002-05-28 | 402.44 |
| 2002-05-29 | 397.60 |
| 2002-05-30 | 396.73 |
| 2002-05-31 | 398.76 |
| 2002-06-03 | 386.65 |
| 2002-06-04 | 384.77 |
| 2002-06-05 | 388.67 |
| 2002-06-06 | 381.72 |
| 2002-06-07 | 382.70 |
| 2002-06-10 | 384.38 |
| 2002-06-11 | 379.38 |
| 2002-06-12 | 382.55 |
| 2002-06-13 | 379.69 |
| 2002-06-14 | 377.43 |
| 2002-06-17 | 387.03 |
| 2002-06-18 | 390.72 |
| 2002-06-19 | 386.28 |
| 2002-06-20 | 382.74 |
| 2002-06-21 | 375.34 |
| 2002-06-24 | 377.10 |
| 2002-06-25 | 368.36 |
| 2002-06-26 | 369.34 |
| 2002-06-27 | 375.19 |
| 2002-06-28 | 374.36 |
| 2002-07-01 | 367.90 |
| 2002-07-02 | 360.49 |
| 2002-07-03 | 359.51 |
| 2002-07-04 | . |
| 2002-07-05 | 375.64 |
| 2002-07-08 | 369.94 |
| 2002-07-09 | 361.92 |
| 2002-07-10 | 350.10 |
| 2002-07-11 | 351.15 |
| 2002-07-12 | 352.44 |
| 2002-07-15 | 348.40 |
| 2002-07-16 | 342.20 |
| 2002-07-17 | 346.51 |
| 2002-07-18 | 338.88 |
| 2002-07-19 | 326.62 |
| 2002-07-22 | 317.51 |
| 2002-07-23 | 312.03 |
| 2002-07-24 | 327.93 |
| 2002-07-25 | 327.70 |
| 2002-07-26 | 334.54 |
| 2002-07-29 | 355.47 |
| 2002-07-30 | 359.99 |
| 2002-07-31 | 360.45 |
| 2002-08-01 | 353.13 |
| 2002-08-02 | 340.04 |
| 2002-08-05 | 327.97 |
| 2002-08-06 | 340.42 |
| 2002-08-07 | 348.19 |
| 2002-08-08 | 359.09 |
| 2002-08-09 | 359.89 |
| 2002-08-12 | 357.39 |
| 2002-08-13 | 346.56 |
| 2002-08-14 | 354.56 |
| 2002-08-15 | 358.10 |
| 2002-08-16 | 356.99 |
| 2002-08-19 | 367.01 |
| 2002-08-20 | 361.91 |
| 2002-08-21 | 365.18 |
| 2002-08-22 | 369.24 |
| 2002-08-23 | 361.36 |
| 2002-08-26 | 362.34 |
| 2002-08-27 | 361.07 |
| 2002-08-28 | 353.86 |
| 2002-08-29 | 349.26 |
| 2002-08-30 | 350.07 |
| 2002-09-02 | . |
| 2002-09-03 | 336.11 |
| 2002-09-04 | 341.08 |
| 2002-09-05 | 334.42 |
| 2002-09-06 | 339.80 |
| 2002-09-09 | 343.51 |
| 2002-09-10 | 346.27 |
| 2002-09-11 | 347.17 |
| 2002-09-12 | 340.13 |
| 2002-09-13 | 332.28 |
| 2002-09-16 | 335.59 |
| 2002-09-17 | 330.87 |
| 2002-09-18 | 327.33 |
| 2002-09-19 | 319.72 |
| 2002-09-20 | 321.61 |
| 2002-09-23 | 316.99 |
| 2002-09-24 | 309.52 |
| 2002-09-25 | 318.76 |
| 2002-09-26 | 322.39 |
| 2002-09-27 | 309.01 |
| 2002-09-30 | 306.07 |
| 2002-10-01 | 319.50 |
| 2002-10-02 | 307.17 |
| 2002-10-03 | 305.08 |
| 2002-10-04 | 296.52 |
| 2002-10-07 | 288.50 |
| 2002-10-08 | 291.95 |
| 2002-10-09 | 280.32 |
| 2002-10-10 | 291.04 |
| 2002-10-11 | 305.09 |
| 2002-10-14 | 303.61 |
| 2002-10-15 | 319.06 |
| 2002-10-16 | 310.76 |
| 2002-10-17 | 320.81 |
| 2002-10-18 | 320.09 |
| 2002-10-21 | 329.08 |
| 2002-10-22 | 324.23 |
| 2002-10-23 | 327.32 |
| 2002-10-24 | 322.33 |
| 2002-10-25 | 325.25 |
| 2002-10-28 | 321.18 |
| 2002-10-29 | 319.33 |
| 2002-10-30 | 320.13 |
| 2002-10-31 | 319.43 |
| 2002-11-01 | 325.65 |
| 2002-11-04 | 328.47 |
| 2002-11-05 | 330.47 |
| 2002-11-06 | 336.37 |
| 2002-11-07 | 329.61 |
| 2002-11-08 | 325.97 |
| 2002-11-11 | 316.57 |
| 2002-11-12 | 318.11 |
| 2002-11-13 | 318.86 |
| 2002-11-14 | 323.16 |
| 2002-11-15 | 322.22 |
| 2002-11-18 | 318.87 |
| 2002-11-19 | 319.53 |
| 2002-11-20 | 325.43 |
| 2002-11-21 | 339.17 |
| 2002-11-22 | 337.09 |
| 2002-11-25 | 338.16 |
| 2002-11-26 | 332.18 |
| 2002-11-27 | 342.88 |
| 2002-11-28 | . |
| 2002-11-29 | 343.57 |
| 2002-12-02 | 344.52 |
| 2002-12-03 | 338.76 |
| 2002-12-04 | 337.77 |
| 2002-12-05 | 332.19 |
| 2002-12-06 | 334.29 |
| 2002-12-09 | 327.03 |
| 2002-12-10 | 331.30 |
| 2002-12-11 | 332.91 |
| 2002-12-12 | 331.04 |
| 2002-12-13 | 325.31 |
| 2002-12-16 | 333.78 |
| 2002-12-17 | 330.42 |
| 2002-12-18 | 328.03 |
| 2002-12-19 | 326.21 |
| 2002-12-20 | 330.74 |
| 2002-12-23 | 330.41 |
| 2002-12-24 | 328.51 |
| 2002-12-25 | . |
| 2002-12-26 | 328.57 |
| 2002-12-27 | 323.84 |
| 2002-12-30 | 324.57 |
| 2002-12-31 | 326.85 |
| 2003-01-01 | . |
| 2003-01-02 | 337.62 |
| 2003-01-03 | 336.54 |
| 2003-01-06 | 342.00 |
| 2003-01-07 | 339.17 |
| 2003-01-08 | 334.13 |
| 2003-01-09 | 339.42 |
| 2003-01-10 | 338.47 |
| 2003-01-13 | 337.35 |
| 2003-01-14 | 338.09 |
| 2003-01-15 | 332.90 |
| 2003-01-16 | 332.58 |
| 2003-01-17 | 328.85 |
| 2003-01-20 | . |
| 2003-01-21 | 321.55 |
| 2003-01-22 | 315.02 |
| 2003-01-23 | 319.79 |
| 2003-01-24 | 311.67 |
| 2003-01-27 | 307.77 |
| 2003-01-28 | 311.75 |
| 2003-01-29 | 311.62 |
| 2003-01-30 | 306.00 |
| 2003-01-31 | 311.51 |
| 2003-02-03 | 313.62 |
| 2003-02-04 | 309.57 |
| 2003-02-05 | 309.22 |
| 2003-02-06 | 306.34 |
| 2003-02-07 | 303.90 |
| 2003-02-10 | 304.49 |
| 2003-02-11 | 302.57 |
| 2003-02-12 | 298.80 |
| 2003-02-13 | 296.64 |
| 2003-02-14 | 302.40 |
| 2003-02-17 | . |
| 2003-02-18 | 307.58 |
| 2003-02-19 | 308.14 |
| 2003-02-20 | 305.65 |
| 2003-02-21 | 309.85 |
| 2003-02-24 | 302.74 |
| 2003-02-25 | 305.53 |
| 2003-02-26 | 302.49 |
| 2003-02-27 | 306.28 |
| 2003-02-28 | 307.01 |
| 2003-03-03 | 305.62 |
| 2003-03-04 | 300.54 |
| 2003-03-05 | 301.78 |
| 2003-03-06 | 299.29 |
| 2003-03-07 | 301.91 |
| 2003-03-10 | 293.79 |
| 2003-03-11 | 289.66 |
| 2003-03-12 | 291.37 |
| 2003-03-13 | 301.65 |
| 2003-03-14 | 304.29 |
| 2003-03-17 | 315.13 |
| 2003-03-18 | 317.45 |
| 2003-03-19 | 320.60 |
| 2003-03-20 | 320.75 |
| 2003-03-21 | 330.46 |
| 2003-03-24 | 318.44 |
| 2003-03-25 | 320.97 |
| 2003-03-26 | 318.25 |
| 2003-03-27 | 317.59 |
| 2003-03-28 | 314.83 |
| 2003-03-31 | 309.99 |
| 2003-04-01 | 313.68 |
| 2003-04-02 | 322.41 |
| 2003-04-03 | 322.36 |
| 2003-04-04 | 321.92 |
| 2003-04-07 | 323.89 |
| 2003-04-08 | 324.13 |
| 2003-04-09 | 319.12 |
| 2003-04-10 | 320.36 |
| 2003-04-11 | 319.79 |
| 2003-04-14 | 324.96 |
| 2003-04-15 | 328.53 |
| 2003-04-16 | 324.50 |
| 2003-04-17 | 330.01 |
| 2003-04-18 | . |
| 2003-04-21 | 328.96 |
| 2003-04-22 | 337.05 |
| 2003-04-23 | 339.63 |
| 2003-04-24 | 336.94 |
| 2003-04-25 | 333.96 |
| 2003-04-28 | 340.44 |
| 2003-04-29 | 341.07 |
| 2003-04-30 | 341.91 |
| 2003-05-01 | 339.54 |
| 2003-05-02 | 343.97 |
| 2003-05-05 | 342.09 |
| 2003-05-06 | 345.15 |
| 2003-05-07 | 342.78 |
| 2003-05-08 | 339.23 |
| 2003-05-09 | 344.96 |
| 2003-05-12 | 348.46 |
| 2003-05-13 | 346.23 |
| 2003-05-14 | 346.10 |
| 2003-05-15 | 348.46 |
| 2003-05-16 | 345.84 |
| 2003-05-19 | 338.90 |
| 2003-05-20 | 338.66 |
| 2003-05-21 | 337.90 |
| 2003-05-22 | 340.72 |
| 2003-05-23 | 341.16 |
| 2003-05-26 | . |
| 2003-05-27 | 347.62 |
| 2003-05-28 | 347.85 |
| 2003-05-29 | 346.21 |
| 2003-05-30 | 352.82 |
| 2003-06-02 | 355.66 |
| 2003-06-03 | 355.90 |
| 2003-06-04 | 361.14 |
| 2003-06-05 | 363.26 |
| 2003-06-06 | 365.07 |
| 2003-06-09 | 360.56 |
| 2003-06-10 | 364.21 |
| 2003-06-11 | 370.00 |
| 2003-06-12 | 371.35 |
| 2003-06-13 | 366.93 |
| 2003-06-16 | 374.63 |
| 2003-06-17 | 374.34 |
| 2003-06-18 | 372.78 |
| 2003-06-19 | 366.48 |
| 2003-06-20 | 367.07 |
| 2003-06-23 | 362.40 |
| 2003-06-24 | 362.48 |
| 2003-06-25 | 358.36 |
| 2003-06-26 | 360.79 |
| 2003-06-27 | 356.93 |
| 2003-06-30 | 357.40 |
| 2003-07-01 | 358.55 |
| 2003-07-02 | 361.32 |
| 2003-07-03 | 359.08 |
| 2003-07-04 | . |
| 2003-07-07 | 365.86 |
| 2003-07-08 | 367.15 |
| 2003-07-09 | 364.12 |
| 2003-07-10 | 359.99 |
| 2003-07-11 | 361.90 |
| 2003-07-14 | 362.90 |
| 2003-07-15 | 360.78 |
| 2003-07-16 | 359.77 |
| 2003-07-17 | 357.03 |
| 2003-07-18 | 363.23 |
| 2003-07-21 | 359.39 |
| 2003-07-22 | 363.27 |
| 2003-07-23 | 364.07 |
| 2003-07-24 | 362.78 |
| 2003-07-25 | 370.33 |
| 2003-07-28 | 370.66 |
| 2003-07-29 | 367.12 |
| 2003-07-30 | 366.86 |
| 2003-07-31 | 370.35 |
| 2003-08-01 | 369.06 |
| 2003-08-04 | 369.52 |
| 2003-08-05 | 362.97 |
| 2003-08-06 | 361.24 |
| 2003-08-07 | 363.75 |
| 2003-08-08 | 365.46 |
| 2003-08-11 | 367.44 |
| 2003-08-12 | 371.41 |
| 2003-08-13 | 370.77 |
| 2003-08-14 | 374.88 |
| 2003-08-15 | 376.37 |
| 2003-08-18 | 383.45 |
| 2003-08-19 | 386.06 |
| 2003-08-20 | 383.76 |
| 2003-08-21 | 388.59 |
| 2003-08-22 | 385.27 |
| 2003-08-25 | 383.32 |
| 2003-08-26 | 383.97 |
| 2003-08-27 | 384.32 |
| 2003-08-28 | 386.01 |
| 2003-08-29 | 387.80 |
| 2003-09-01 | . |
| 2003-09-02 | 393.63 |
| 2003-09-03 | 397.08 |
| 2003-09-04 | 397.37 |
| 2003-09-05 | 393.90 |
| 2003-09-08 | 396.62 |
| 2003-09-09 | 392.45 |
| 2003-09-10 | 386.77 |
| 2003-09-11 | 389.42 |
| 2003-09-12 | 389.73 |
| 2003-09-15 | 388.67 |
| 2003-09-16 | 394.89 |
| 2003-09-17 | 392.72 |
| 2003-09-18 | 397.47 |
| 2003-09-19 | 396.78 |
| 2003-09-22 | 391.30 |
| 2003-09-23 | 392.30 |
| 2003-09-24 | 384.25 |
| 2003-09-25 | 380.55 |
| 2003-09-26 | 377.03 |
| 2003-09-29 | 381.04 |
| 2003-09-30 | 376.38 |
| 2003-10-01 | 384.58 |
| 2003-10-02 | 385.92 |
| 2003-10-03 | 390.05 |
| 2003-10-06 | 390.89 |
| 2003-10-07 | 392.17 |
| 2003-10-08 | 390.05 |
| 2003-10-09 | 391.90 |
| 2003-10-10 | 389.49 |
| 2003-10-13 | 390.84 |
| 2003-10-14 | 393.23 |
| 2003-10-15 | 391.89 |
| 2003-10-16 | 392.42 |
| 2003-10-17 | 388.62 |
| 2003-10-20 | 390.38 |
| 2003-10-21 | 389.92 |
| 2003-10-22 | 384.83 |
| 2003-10-23 | 385.20 |
| 2003-10-24 | 384.78 |
| 2003-10-27 | 385.12 |
| 2003-10-28 | 389.97 |
| 2003-10-29 | 393.08 |
| 2003-10-30 | 395.66 |
| 2003-10-31 | 396.33 |
| 2003-11-03 | 398.08 |
| 2003-11-04 | 398.55 |
| 2003-11-05 | 397.72 |
| 2003-11-06 | 400.17 |
| 2003-11-07 | 399.54 |
| 2003-11-10 | 396.93 |
| 2003-11-11 | 395.86 |
| 2003-11-12 | 402.31 |
| 2003-11-13 | 401.37 |
| 2003-11-14 | 396.65 |
| 2003-11-17 | 394.18 |
| 2003-11-18 | 393.52 |
| 2003-11-19 | 398.51 |
| 2003-11-20 | 395.75 |
| 2003-11-21 | 394.43 |
| 2003-11-24 | 399.91 |
| 2003-11-25 | 402.26 |
| 2003-11-26 | 403.15 |
| 2003-11-27 | . |
| 2003-11-28 | 403.24 |
| 2003-12-01 | 408.75 |
| 2003-12-02 | 409.03 |
| 2003-12-03 | 410.07 |
| 2003-12-04 | 410.83 |
| 2003-12-05 | 408.50 |
| 2003-12-08 | 411.46 |
| 2003-12-09 | 411.15 |
| 2003-12-10 | 410.56 |
| 2003-12-11 | 417.35 |
| 2003-12-12 | 417.75 |
| 2003-12-15 | 416.99 |
| 2003-12-16 | 420.22 |
| 2003-12-17 | 420.69 |
| 2003-12-18 | 424.84 |
| 2003-12-19 | 425.03 |
| 2003-12-22 | 427.92 |
| 2003-12-23 | 428.99 |
| 2003-12-24 | 427.52 |
| 2003-12-25 | . |
| 2003-12-26 | 427.40 |
| 2003-12-29 | 431.61 |
| 2003-12-30 | 430.38 |
| 2003-12-31 | 431.92 |
| 2004-01-01 | . |
| 2004-01-02 | 431.03 |
| 2004-01-05 | 436.62 |
| 2004-01-06 | 435.64 |
| 2004-01-07 | 436.21 |
| 2004-01-08 | 439.07 |
| 2004-01-09 | 435.02 |
| 2004-01-12 | 436.99 |
| 2004-01-13 | 434.22 |
| 2004-01-14 | 438.82 |
| 2004-01-15 | 439.68 |
| 2004-01-16 | 447.67 |
| 2004-01-19 | . |
| 2004-01-20 | 443.56 |
| 2004-01-21 | 447.07 |
| 2004-01-22 | 445.11 |
| 2004-01-23 | 442.17 |
| 2004-01-26 | 448.28 |
| 2004-01-27 | 445.40 |
| 2004-01-28 | 438.95 |
| 2004-01-29 | 438.21 |
| 2004-01-30 | 436.99 |
| 2004-02-02 | 437.00 |
| 2004-02-03 | 435.23 |
| 2004-02-04 | 432.44 |
| 2004-02-05 | 436.17 |
| 2004-02-06 | 439.72 |
| 2004-02-09 | 437.53 |
| 2004-02-10 | 437.66 |
| 2004-02-11 | 443.26 |
| 2004-02-12 | 442.03 |
| 2004-02-13 | 439.32 |
| 2004-02-16 | . |
| 2004-02-17 | 443.12 |
| 2004-02-18 | 439.99 |
| 2004-02-19 | 437.31 |
| 2004-02-20 | 435.58 |
| 2004-02-23 | 434.82 |
| 2004-02-24 | 433.06 |
| 2004-02-25 | 433.55 |
| 2004-02-26 | 432.99 |
| 2004-02-27 | 433.13 |
| 2004-03-01 | 436.67 |
| 2004-03-02 | 434.37 |
| 2004-03-03 | 435.90 |
| 2004-03-04 | 437.05 |
| 2004-03-05 | 437.31 |
| 2004-03-08 | 430.78 |
| 2004-03-09 | 427.30 |
| 2004-03-10 | 419.25 |
| 2004-03-11 | 413.41 |
| 2004-03-12 | 419.73 |
| 2004-03-15 | 414.22 |
| 2004-03-16 | 417.33 |
| 2004-03-17 | 422.96 |
| 2004-03-18 | 422.49 |
| 2004-03-19 | 417.80 |
| 2004-03-22 | 411.17 |
| 2004-03-23 | 410.88 |
| 2004-03-24 | 410.62 |
| 2004-03-25 | 418.10 |
| 2004-03-26 | 418.96 |
| 2004-03-29 | 424.52 |
| 2004-03-30 | 427.61 |
| 2004-03-31 | 427.65 |
| 2004-04-01 | 429.45 |
| 2004-04-02 | 435.99 |
| 2004-04-05 | 440.69 |
| 2004-04-06 | 440.42 |
| 2004-04-07 | 437.62 |
| 2004-04-08 | 436.84 |
| 2004-04-09 | . |
| 2004-04-12 | 439.91 |
| 2004-04-13 | 433.56 |
| 2004-04-14 | 431.75 |
| 2004-04-15 | 433.41 |
| 2004-04-16 | 437.48 |
| 2004-04-19 | 436.34 |
| 2004-04-20 | 430.44 |
| 2004-04-21 | 433.53 |
| 2004-04-22 | 441.75 |
| 2004-04-23 | 440.78 |
| 2004-04-26 | 438.85 |
| 2004-04-27 | 439.34 |
| 2004-04-28 | 432.48 |
| 2004-04-29 | 429.27 |
| 2004-04-30 | 427.27 |
| 2004-05-03 | 431.20 |
| 2004-05-04 | 432.48 |
| 2004-05-05 | 432.75 |
| 2004-05-06 | 430.44 |
| 2004-05-07 | 424.55 |
| 2004-05-10 | 418.97 |
| 2004-05-11 | 422.16 |
| 2004-05-12 | 423.99 |
| 2004-05-13 | 423.67 |
| 2004-05-14 | 423.20 |
| 2004-05-17 | 418.10 |
| 2004-05-18 | 421.79 |
| 2004-05-19 | 421.66 |
| 2004-05-20 | 420.00 |
| 2004-05-21 | 423.36 |
| 2004-05-24 | 425.93 |
| 2004-05-25 | 432.45 |
| 2004-05-26 | 433.26 |
| 2004-05-27 | 436.61 |
| 2004-05-28 | 436.03 |
| 2004-05-31 | . |
| 2004-06-01 | 436.17 |
| 2004-06-02 | 439.04 |
| 2004-06-03 | 436.01 |
| 2004-06-04 | 438.97 |
| 2004-06-07 | 446.47 |
| 2004-06-08 | 446.72 |
| 2004-06-09 | 442.67 |
| 2004-06-10 | 445.00 |
| 2004-06-11 | . |
| 2004-06-14 | 442.05 |
| 2004-06-15 | 445.66 |
| 2004-06-16 | 447.07 |
| 2004-06-17 | 447.28 |
| 2004-06-18 | 449.91 |
| 2004-06-21 | 448.93 |
| 2004-06-22 | 452.34 |
| 2004-06-23 | 458.46 |
| 2004-06-24 | 457.89 |
| 2004-06-25 | 454.51 |
| 2004-06-28 | 453.56 |
| 2004-06-29 | 457.07 |
| 2004-06-30 | 459.54 |
| 2004-07-01 | 452.99 |
| 2004-07-02 | 448.92 |
| 2004-07-05 | . |
| 2004-07-06 | 446.91 |
| 2004-07-07 | 448.35 |
| 2004-07-08 | 444.30 |
| 2004-07-09 | 448.43 |
| 2004-07-12 | 449.60 |
| 2004-07-13 | 450.07 |
| 2004-07-14 | 448.91 |
| 2004-07-15 | 450.68 |
| 2004-07-16 | 449.00 |
| 2004-07-19 | 447.45 |
| 2004-07-20 | 450.33 |
| 2004-07-21 | 444.06 |
| 2004-07-22 | 443.04 |
| 2004-07-23 | 439.47 |
| 2004-07-26 | 437.58 |
| 2004-07-27 | 442.62 |
| 2004-07-28 | 444.83 |
| 2004-07-29 | 447.46 |
| 2004-07-30 | 447.71 |
| 2004-08-02 | 449.13 |
| 2004-08-03 | 445.74 |
| 2004-08-04 | 445.88 |
| 2004-08-05 | 437.58 |
| 2004-08-06 | 428.40 |
| 2004-08-09 | 429.46 |
| 2004-08-10 | 435.79 |
| 2004-08-11 | 434.72 |
| 2004-08-12 | 427.70 |
| 2004-08-13 | 428.84 |
| 2004-08-16 | 436.07 |
| 2004-08-17 | 435.61 |
| 2004-08-18 | 441.05 |
| 2004-08-19 | 438.65 |
| 2004-08-20 | 441.96 |
| 2004-08-23 | 440.93 |
| 2004-08-24 | 442.72 |
| 2004-08-25 | 446.30 |
| 2004-08-26 | 445.47 |
| 2004-08-27 | 446.09 |
| 2004-08-30 | 442.94 |
| 2004-08-31 | 445.07 |
| 2004-09-01 | 446.66 |
| 2004-09-02 | 451.98 |
| 2004-09-03 | 449.54 |
| 2004-09-06 | . |
| 2004-09-07 | 453.50 |
| 2004-09-08 | 453.38 |
| 2004-09-09 | 453.48 |
| 2004-09-10 | 455.64 |
| 2004-09-13 | 456.57 |
| 2004-09-14 | 456.99 |
| 2004-09-15 | 453.24 |
| 2004-09-16 | 455.39 |
| 2004-09-17 | 459.82 |
| 2004-09-20 | 458.48 |
| 2004-09-21 | 461.05 |
| 2004-09-22 | 454.17 |
| 2004-09-23 | 450.61 |
| 2004-09-24 | 451.86 |
| 2004-09-27 | 447.88 |
| 2004-09-28 | 451.45 |
| 2004-09-29 | 454.40 |
| 2004-09-30 | 457.53 |
| 2004-10-01 | 463.78 |
| 2004-10-04 | 465.44 |
| 2004-10-05 | 463.49 |
| 2004-10-06 | 467.73 |
| 2004-10-07 | 461.60 |
| 2004-10-08 | 457.79 |
| 2004-10-11 | 459.17 |
| 2004-10-12 | 457.95 |
| 2004-10-13 | 452.47 |
| 2004-10-14 | 450.30 |
| 2004-10-15 | 453.25 |
| 2004-10-18 | 453.77 |
| 2004-10-19 | 450.29 |
| 2004-10-20 | 449.92 |
| 2004-10-21 | 452.93 |
| 2004-10-22 | 448.09 |
| 2004-10-25 | 448.95 |
| 2004-10-26 | 455.59 |
| 2004-10-27 | 461.59 |
| 2004-10-28 | 461.51 |
| 2004-10-29 | 463.12 |
| 2004-11-01 | 464.83 |
| 2004-11-02 | 464.57 |
| 2004-11-03 | 469.93 |
| 2004-11-04 | 478.59 |
| 2004-11-05 | 481.86 |
| 2004-11-08 | 482.30 |
| 2004-11-09 | 484.15 |
| 2004-11-10 | 483.88 |
| 2004-11-11 | 489.36 |
| 2004-11-12 | 492.23 |
| 2004-11-15 | 490.48 |
| 2004-11-16 | 488.34 |
| 2004-11-17 | 492.12 |
| 2004-11-18 | 494.40 |
| 2004-11-19 | 488.11 |
| 2004-11-22 | 490.11 |
| 2004-11-23 | 489.24 |
| 2004-11-24 | 490.72 |
| 2004-11-25 | . |
| 2004-11-26 | 490.16 |
| 2004-11-29 | 488.77 |
| 2004-11-30 | 488.94 |
| 2004-12-01 | 497.18 |
| 2004-12-02 | 496.03 |
| 2004-12-03 | 496.03 |
| 2004-12-06 | 494.05 |
| 2004-12-07 | 488.09 |
| 2004-12-08 | 490.61 |
| 2004-12-09 | 492.59 |
| 2004-12-10 | 494.88 |
| 2004-12-13 | 500.42 |
| 2004-12-14 | 501.32 |
| 2004-12-15 | 501.59 |
| 2004-12-16 | 499.01 |
| 2004-12-17 | 498.07 |
| 2004-12-20 | 499.45 |
| 2004-12-21 | 502.50 |
| 2004-12-22 | 503.52 |
| 2004-12-23 | 503.90 |
| 2004-12-24 | . |
| 2004-12-27 | 500.60 |
| 2004-12-28 | 504.49 |
| 2004-12-29 | 502.97 |
| 2004-12-30 | 502.70 |
| 2004-12-31 | 501.82 |
| 2005-01-03 | 497.07 |
| 2005-01-04 | 489.77 |
| 2005-01-05 | 487.00 |
| 2005-01-06 | 488.51 |
| 2005-01-07 | 486.73 |
| 2005-01-10 | 487.69 |
| 2005-01-11 | 485.10 |
| 2005-01-12 | 486.99 |
| 2005-01-13 | 482.27 |
| 2005-01-14 | 486.07 |
| 2005-01-17 | . |
| 2005-01-18 | 489.17 |
| 2005-01-19 | 484.73 |
| 2005-01-20 | 481.90 |
| 2005-01-21 | 478.22 |
| 2005-01-24 | 476.60 |
| 2005-01-25 | 480.92 |
| 2005-01-26 | 482.52 |
| 2005-01-27 | 483.50 |
#2005-01-28| 483.74
#2005-01-31| 489.36
#2005-02-01| 490.63
#2005-02-02| 491.25
#2005-02-03| 490.29
#2005-02-04| 494.18
#2005-02-07| 494.09
#2005-02-08| 496.58
#2005-02-09| 491.26
#2005-02-10| 492.59
#2005-02-11| 496.47
#2005-02-14| 495.83
#2005-02-15| 497.23
#2005-02-16| 497.36
#2005-02-17| 494.16
#2005-02-18| 493.72
#2005-02-21| .
#2005-02-22| 486.15
#2005-02-23| 487.21
#2005-02-24| 492.86
#2005-02-25| 497.20
#2005-02-28| 494.48
#2005-03-01| 496.80
#2005-03-02| 498.35
#2005-03-03| 499.16
#2005-03-04| 506.65
#2005-03-07| 508.73
#2005-03-08| 507.71
#2005-03-09| 503.37
#2005-03-10| 504.83
#2005-03-11| 502.42
#2005-03-14| 505.74
#2005-03-15| 503.34
#2005-03-16| 498.08
#2005-03-17| 498.60
#2005-03-18| 499.75
#2005-03-21| 499.64
#2005-03-22| 497.42
#2005-03-23| 495.45
#2005-03-24| 496.10
#2005-03-25| .
#2005-03-28| 495.98
#2005-03-29| 488.94
#2005-03-30| 495.60
#2005-03-31| 495.06
#2005-04-01| 491.36
#2005-04-04| 490.07
#2005-04-05| 492.09
#2005-04-06| 492.71
#2005-04-07| 496.07
#2005-04-08| 491.72
#2005-04-11| 491.82
#2005-04-12| 495.16
#2005-04-13| 487.48
#2005-04-14| 479.56
#2005-04-15| 472.84
#2005-04-18| 474.19
#2005-04-19| 476.78
#2005-04-20| 471.49
#2005-04-21| 482.49
#2005-04-22| 478.85
#2005-04-25| 483.59
#2005-04-26| 477.47
#2005-04-27| 478.74
#2005-04-28| 472.12
#2005-04-29| 478.10
#2005-05-02| 480.40
#2005-05-03| 477.71
#2005-05-04| 482.29
#2005-05-05| 480.17
#2005-05-06| 482.14
#2005-05-09| 485.03
#2005-05-10| 479.98
#2005-05-11| 483.26
#2005-05-12| 477.59
#2005-05-13| 474.59
#2005-05-16| 480.51
#2005-05-17| 483.97
#2005-05-18| 491.70
#2005-05-19| 492.07
#2005-05-20| 492.09
#2005-05-23| 495.28
#2005-05-24| 494.30
#2005-05-25| 490.18
#2005-05-26| 493.56
#2005-05-27| 493.72
#2005-05-30| .
#2005-05-31| 491.00
#2005-06-01| 494.64
#2005-06-02| 495.19
#2005-06-03| 492.86
#2005-06-06| 493.69
#2005-06-07| 494.59
#2005-06-08| 492.22
#2005-06-09| 492.77
#2005-06-10| 492.20
#2005-06-13| 492.54
#2005-06-14| 491.88
#2005-06-15| 492.06
#2005-06-16| 493.45
#2005-06-17| 497.29
#2005-06-20| 495.40
#2005-06-21| 494.08
#2005-06-22| 492.59
#2005-06-23| 483.37
#2005-06-24| 479.47
#2005-06-27| 478.62
#2005-06-28| 486.97
#2005-06-29| 485.04
#2005-06-30| 481.98
#2005-07-01| 483.37
#2005-07-04| .
#2005-07-05| 485.28
#2005-07-06| 481.43
#2005-07-07| 482.27
#2005-07-08| 490.38
#2005-07-11| 492.94
#2005-07-12| 491.02
#2005-07-13| 491.83
#2005-07-14| 495.50
#2005-07-15| 495.33
#2005-07-18| 493.50
#2005-07-19| 497.94
#2005-07-20| 503.77
#2005-07-21| 501.73
#2005-07-22| 502.97
#2005-07-25| 499.34
#2005-07-26| 500.59
#2005-07-27| 502.58
#2005-07-28| 506.17
#2005-07-29| 502.90
#2005-08-01| 502.53
#2005-08-02| 502.32
#2005-08-03| 501.68
#2005-08-04| 498.96
#2005-08-05| 495.79
#2005-08-08| 495.11
#2005-08-09| 498.29
#2005-08-10| 496.98
#2005-08-11| 502.39
#2005-08-12| 499.85
#2005-08-15| 501.85
#2005-08-16| 495.74
#2005-08-17| 497.34
#2005-08-18| 495.02
#2005-08-19| 496.59
#2005-08-22| 497.67
#2005-08-23| 495.31
#2005-08-24| 491.70
#2005-08-25| 492.82
#2005-08-26| 490.50
#2005-08-29| 492.95
#2005-08-30| 489.60
#2005-08-31| 495.11
#2005-09-01| 493.35
#2005-09-02| 493.73
#2005-09-05| .
#2005-09-06| 499.90
#2005-09-07| 501.42
#2005-09-08| 498.55
#2005-09-09| 501.26
#2005-09-12| 503.79
#2005-09-13| 501.64
#2005-09-14| 498.30
#2005-09-15| 498.75
#2005-09-16| 501.60
#2005-09-19| 495.73
#2005-09-20| 493.18
#2005-09-21| 489.69
#2005-09-22| 490.97
#2005-09-23| 494.11
#2005-09-26| 493.65
#2005-09-27| 496.12
#2005-09-28| 496.38
#2005-09-29| 498.72
#2005-09-30| 501.20
#2005-10-03| 499.42
#2005-10-04| 494.84
#2005-10-05| 488.28
#2005-10-06| 490.70
#2005-10-07| 495.07
#2005-10-10| 491.70
#2005-10-11| 489.36
#2005-10-12| 487.63
#2005-10-13| 487.10
#2005-10-14| 491.85
#2005-10-17| 491.68
#2005-10-18| 488.45
#2005-10-19| 494.58
#2005-10-20| 488.86
#2005-10-21| 485.92
#2005-10-24| 493.69
#2005-10-25| 491.90
#2005-10-26| 490.00
#2005-10-27| 485.24
#2005-10-28| 492.67
#2005-10-31| 495.03
#2005-11-01| 493.54
#2005-11-02| 498.71
#2005-11-03| 501.27
#2005-11-04| 501.20
#2005-11-07| 503.41
#2005-11-08| 500.83
#2005-11-09| 501.55
#2005-11-10| 506.94
#2005-11-11| 508.08
#2005-11-14| 508.48
#2005-11-15| 508.21
#2005-11-16| 510.14
#2005-11-17| 516.08
#2005-11-18| 520.59
#2005-11-21| 524.15
#2005-11-22| 525.87
#2005-11-23| 525.05
#2005-11-24| .
#2005-11-25| 526.09
#2005-11-28| 522.65
#2005-11-29| 524.71
#2005-11-30| 523.47
#2005-12-01| 529.97
#2005-12-02| 528.41
#2005-12-05| 525.99
#2005-12-06| 527.53
#2005-12-07| 524.13
#2005-12-08| 521.70
#2005-12-09| 524.31
#2005-12-12| 524.42
#2005-12-13| 525.80
#2005-12-14| 529.52
#2005-12-15| 529.76
#2005-12-16| 530.04
#2005-12-19| 525.11
#2005-12-20| 524.82
#2005-12-21| 527.58
#2005-12-22| 531.69
#2005-12-23| 532.30
#2005-12-26| .
#2005-12-27| 527.25
#2005-12-28| 528.98
#2005-12-29| 528.99
#2005-12-30| 525.74
#2006-01-02| .
#2006-01-03| 530.01
#2006-01-04| 532.18
#2006-01-05| 531.22
#2006-01-06| 534.73
#2006-01-09| 536.92
#2006-01-10| 536.27
#2006-01-11| 536.87
#2006-01-12| 532.67
#2006-01-13| 530.97
#2006-01-16| .
#2006-01-17| 528.29
#2006-01-18| 528.38
#2006-01-19| 531.92
#2006-01-20| 520.66
#2006-01-23| 521.68
#2006-01-24| 525.63
#2006-01-25| 525.31
#2006-01-26| 531.15
#2006-01-27| 532.96
#2006-01-30| 534.84
#2006-01-31| 532.74
#2006-02-01| 537.32
#2006-02-02| 532.64
#2006-02-03| 531.55
#2006-02-06| 534.23
#2006-02-07| 529.91
#2006-02-08| 533.53
#2006-02-09| 535.53
#2006-02-10| 538.84
#2006-02-13| 537.27
#2006-02-14| 543.93
#2006-02-15| 545.72
#2006-02-16| 547.56
#2006-02-17| 549.17
#2006-02-20| .
#2006-02-21| 547.17
#2006-02-22| 552.12
#2006-02-23| 549.88
#2006-02-24| 550.83
#2006-02-27| 554.55
#2006-02-28| 548.05
#2006-03-01| 552.52
#2006-03-02| 551.70
#2006-03-03| 552.77
#2006-03-06| 549.20
#2006-03-07| 548.14
#2006-03-08| 548.13
#2006-03-09| 547.54
#2006-03-10| 552.84
#2006-03-13| 553.10
#2006-03-14| 558.31
#2006-03-15| 565.64
#2006-03-16| 566.70
#2006-03-17| 569.27
#2006-03-20| 569.27
#2006-03-21| 565.84
#2006-03-22| 570.67
#2006-03-23| 568.20
#2006-03-24| 568.20
#2006-03-27| 567.27
#2006-03-28| 564.47
#2006-03-29| 568.64
#2006-03-30| 569.96
#2006-03-31| 570.16
#2006-04-03| 572.23
#2006-04-04| 576.18
#2006-04-05| 577.12
#2006-04-06| 577.72
#2006-04-07| 572.78
#2006-04-10| 572.06
#2006-04-11| 569.32
#2006-04-12| 572.96
#2006-04-13| 571.94
#2006-04-14| .
#2006-04-17| 569.17
#2006-04-18| 582.07
#2006-04-19| 585.86
#2006-04-20| 588.06
#2006-04-21| 588.19
#2006-04-24| 587.75
#2006-04-25| 583.50
#2006-04-26| 585.71
#2006-04-27| 583.56
#2006-04-28| 581.79
#2006-05-01| 582.70
#2006-05-02| 587.04
#2006-05-03| 587.67
#2006-05-04| 593.72
#2006-05-05| 599.95
#2006-05-08| 599.24
#2006-05-09| 599.67
#2006-05-10| 599.38
#2006-05-11| 593.74
#2006-05-12| 584.93
#2006-05-15| 584.09
#2006-05-16| 583.25
#2006-05-17| 571.75
#2006-05-18| 566.08
#2006-05-19| 567.94
#2006-05-22| 565.98
#2006-05-23| 564.39
#2006-05-24| 563.12
#2006-05-25| 567.77
#2006-05-26| 570.73
#2006-05-29| .
#2006-05-30| 562.65
#2006-05-31| 567.52
#2006-06-01| 574.42
#2006-06-02| 574.89
#2006-06-05| 562.66
#2006-06-06| 559.77
#2006-06-07| 554.95
#2006-06-08| 553.54
#2006-06-09| 550.38
#2006-06-12| 541.93
#2006-06-13| 537.23
#2006-06-14| 542.07
#2006-06-15| 555.02
#2006-06-16| 553.30
#2006-06-19| 547.84
#2006-06-20| 547.63
#2006-06-21| 554.89
#2006-06-22| 551.36
#2006-06-23| 552.48
#2006-06-26| 554.61
#2006-06-27| 548.49
#2006-06-28| 550.31
#2006-06-29| 563.47
#2006-06-30| 564.23
#2006-07-03| 566.98
#2006-07-04| .
#2006-07-05| 561.98
#2006-07-06| 562.97
#2006-07-07| 555.00
#2006-07-10| 555.76
#2006-07-11| 556.47
#2006-07-12| 550.44
#2006-07-13| 540.50
#2006-07-14| 533.18
#2006-07-17| 531.26
#2006-07-18| 532.60
#2006-07-19| 543.85
#2006-07-20| 532.21
#2006-07-21| 525.89
#2006-07-24| 534.73
#2006-07-25| 535.76
#2006-07-26| 529.75
#2006-07-27| 528.81
#2006-07-28| 535.92
#2006-07-31| 533.57
#2006-08-01| 529.34
#2006-08-02| 533.28
#2006-08-03| 538.46
#2006-08-04| 537.48
#2006-08-07| 534.59
#2006-08-08| 529.57
#2006-08-09| 522.76
#2006-08-10| 526.35
#2006-08-11| 523.35
#2006-08-14| 525.06
#2006-08-15| 534.65
#2006-08-16| 546.05
#2006-08-17| 547.29
#2006-08-18| 546.29
#2006-08-21| 541.38
#2006-08-22| 541.50
#2006-08-23| 538.18
#2006-08-24| 535.43
#2006-08-25| 535.25
#2006-08-28| 539.26
#2006-08-29| 540.19
#2006-08-30| 541.08
#2006-08-31| 542.93
#2006-09-01| 546.31
#2006-09-04| .
#2006-09-05| 547.03
#2006-09-06| 541.67
#2006-09-07| 538.94
#2006-09-08| 540.23
#2006-09-11| 540.96
#2006-09-12| 546.86
#2006-09-13| 552.36
#2006-09-14| 550.47
#2006-09-15| 551.63
#2006-09-18| 551.98
#2006-09-19| 549.91
#2006-09-20| 552.78
#2006-09-21| 547.23
#2006-09-22| 545.31
#2006-09-25| 551.36
#2006-09-26| 558.78
#2006-09-27| 559.82
#2006-09-28| 562.97
#2006-09-29| 560.49
#2006-10-02| 560.03
#2006-10-03| 562.56
#2006-10-04| 569.69
#2006-10-05| 575.35
#2006-10-06| 572.57
#2006-10-09| 573.84
#2006-10-10| 575.58
#2006-10-11| 573.82
#2006-10-12| 579.40
#2006-10-13| 579.46
#2006-10-16| 583.53
#2006-10-17| 579.50
#2006-10-18| 578.80
#2006-10-19| 578.45
#2006-10-20| 575.19
#2006-10-23| 578.15
#2006-10-24| 579.78
#2006-10-25| 580.86
#2006-10-26| 581.48
#2006-10-27| 576.52
#2006-10-30| 578.98
#2006-10-31| 577.36
#2006-11-01| 573.40
#2006-11-02| 571.68
#2006-11-03| 570.71
#2006-11-06| 577.41
#2006-11-07| 582.25
#2006-11-08| 584.34
#2006-11-09| 580.44
#2006-11-10| 582.61
#2006-11-13| 585.63
#2006-11-14| 588.30
#2006-11-15| 592.08
#2006-11-16| 595.56
#2006-11-17| 595.40
#2006-11-20| 593.34
#2006-11-21| 595.97
#2006-11-22| 597.02
#2006-11-23| .
#2006-11-24| 595.29
#2006-11-27| 586.52
#2006-11-28| 585.13
#2006-11-29| 589.90
#2006-11-30| 590.66
#2006-12-01| 588.04
#2006-12-04| 594.15
#2006-12-05| 596.30
#2006-12-06| 594.63
#2006-12-07| 593.95
#2006-12-08| 593.71
#2006-12-11| 592.09
#2006-12-12| 590.94
#2006-12-13| 589.07
#2006-12-14| 594.57
#2006-12-15| 597.04
#2006-12-18| 597.81
#2006-12-19| 598.90
#2006-12-20| 599.99
#2006-12-21| 597.75
#2006-12-22| 593.73
#2006-12-25| .
#2006-12-26| 596.61
#2006-12-27| 600.99
#2006-12-28| 599.12
#2006-12-29| 595.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 598.23
#2007-01-04| 597.47
#2007-01-05| 593.00
#2007-01-08| 595.26
#2007-01-09| 595.90
#2007-01-10| 597.14
#2007-01-11| 602.64
#2007-01-12| 605.17
#2007-01-15| .
#2007-01-16| 607.98
#2007-01-17| 607.93
#2007-01-18| 605.97
#2007-01-19| 603.84
#2007-01-22| 597.80
#2007-01-23| 604.35
#2007-01-24| 605.40
#2007-01-25| 599.48
#2007-01-26| 597.48
#2007-01-29| 598.95
#2007-01-30| 600.81
#2007-01-31| 607.78
#2007-02-01| 615.26
#2007-02-02| 616.59
#2007-02-05| 616.23
#2007-02-06| 616.39
#2007-02-07| 616.51
#2007-02-08| 613.57
#2007-02-09| 610.31
#2007-02-12| 610.56
#2007-02-13| 615.89
#2007-02-14| 625.35
#2007-02-15| 626.44
#2007-02-16| 624.45
#2007-02-19| .
#2007-02-20| 627.98
#2007-02-21| 628.88
#2007-02-22| 626.12
#2007-02-23| 625.51
#2007-02-26| 623.19
#2007-02-27| 604.16
#2007-02-28| 605.31
#2007-03-01| 604.54
#2007-03-02| 597.20
#2007-03-05| 592.63
#2007-03-06| 598.97
#2007-03-07| 598.80
#2007-03-08| 603.42
#2007-03-09| 603.99
#2007-03-12| 607.79
#2007-03-13| 596.02
#2007-03-14| 599.51
#2007-03-15| 602.02
#2007-03-16| 601.11
#2007-03-19| 607.15
#2007-03-20| 609.73
#2007-03-21| 618.98
#2007-03-22| 619.39
#2007-03-23| 622.64
#2007-03-26| 620.82
#2007-03-27| 616.13
#2007-03-28| 611.19
#2007-03-29| 612.30
#2007-03-30| 611.96
#2007-04-02| 613.90
#2007-04-03| 618.81
#2007-04-04| 617.95
#2007-04-05| 618.00
#2007-04-06| .
#2007-04-09| 619.28
#2007-04-10| 619.85
#2007-04-11| 616.31
#2007-04-12| 622.35
#2007-04-13| 623.02
#2007-04-16| 627.68
#2007-04-17| 627.72
#2007-04-18| 629.71
#2007-04-19| 629.70
#2007-04-20| 635.68
#2007-04-23| 635.99
#2007-04-24| 635.18
#2007-04-25| 640.50
#2007-04-26| 641.33
#2007-04-27| 648.40
#2007-04-30| 642.11
#2007-05-01| 644.80
#2007-05-02| 650.76
#2007-05-03| 654.41
#2007-05-04| 655.04
#2007-05-07| 656.35
#2007-05-08| 656.46
#2007-05-09| 661.21
#2007-05-10| 652.86
#2007-05-11| 658.55
#2007-05-14| 656.18
#2007-05-15| 657.20
#2007-05-16| 661.36
#2007-05-17| 661.19
#2007-05-18| 663.78
#2007-05-21| 666.29
#2007-05-22| 666.21
#2007-05-23| 666.97
#2007-05-24| 661.93
#2007-05-25| 666.84
#2007-05-28| .
#2007-05-29| 669.07
#2007-05-30| 675.29
#2007-05-31| 678.65
#2007-06-01| 680.91
#2007-06-04| 683.05
#2007-06-05| 679.40
#2007-06-06| 672.71
#2007-06-07| 660.61
#2007-06-08| 669.92
#2007-06-11| 670.67
#2007-06-12| 663.69
#2007-06-13| 675.78
#2007-06-14| 680.65
#2007-06-15| 684.90
#2007-06-18| 683.08
#2007-06-19| 687.75
#2007-06-20| 681.69
#2007-06-21| 684.66
#2007-06-22| 677.99
#2007-06-25| 675.17
#2007-06-26| 671.68
#2007-06-27| 675.37
#2007-06-28| 676.18
#2007-06-29| 676.90
#2007-07-02| 680.71
#2007-07-03| 682.96
#2007-07-04| .
#2007-07-05| 683.07
#2007-07-06| 686.00
#2007-07-09| 689.14
#2007-07-10| 679.22
#2007-07-11| 685.04
#2007-07-12| 696.94
#2007-07-13| 701.85
#2007-07-16| 705.11
#2007-07-17| 708.77
#2007-07-18| 708.18
#2007-07-19| 712.75
#2007-07-20| 703.27
#2007-07-23| 707.33
#2007-07-24| 696.43
#2007-07-25| 694.59
#2007-07-26| 679.45
#2007-07-27| 670.87
#2007-07-30| 680.22
#2007-07-31| 672.78
#2007-08-01| 676.36
#2007-08-02| 682.27
#2007-08-03| 666.16
#2007-08-06| 676.12
#2007-08-07| 677.12
#2007-08-08| 681.89
#2007-08-09| 660.91
#2007-08-10| 662.36
#2007-08-13| 666.89
#2007-08-14| 653.47
#2007-08-15| 638.72
#2007-08-16| 634.55
#2007-08-17| 650.06
#2007-08-20| 655.58
#2007-08-21| 655.30
#2007-08-22| 667.94
#2007-08-23| 663.49
#2007-08-24| 671.92
#2007-08-27| 668.61
#2007-08-28| 651.19
#2007-08-29| 665.25
#2007-08-30| 663.03
#2007-08-31| 672.50
#2007-09-03| .
#2007-09-04| 676.68
#2007-09-05| 669.59
#2007-09-06| 674.73
#2007-09-07| 661.71
#2007-09-10| 660.93
#2007-09-11| 668.17
#2007-09-12| 669.59
#2007-09-13| 674.87
#2007-09-14| 675.74
#2007-09-17| 671.72
#2007-09-18| 692.67
#2007-09-19| 696.48
#2007-09-20| 692.18
#2007-09-21| 694.99
#2007-09-24| 690.73
#2007-09-25| 694.19
#2007-09-26| 697.84
#2007-09-27| 701.89
#2007-09-28| 701.62
#2007-10-01| 712.12
#2007-10-02| 710.26
#2007-10-03| 704.08
#2007-10-04| 706.37
#2007-10-05| 714.80
#2007-10-08| 713.51
#2007-10-09| 719.33
#2007-10-10| 715.36
#2007-10-11| 710.01
#2007-10-12| 711.94
#2007-10-15| 706.72
#2007-10-16| 702.50
#2007-10-17| 703.82
#2007-10-18| 705.98
#2007-10-19| 686.36
#2007-10-22| 689.25
#2007-10-23| 695.57
#2007-10-24| 696.59
#2007-10-25| 693.60
#2007-10-26| 695.79
#2007-10-29| 699.75
#2007-10-30| 696.99
#2007-10-31| 707.17
#2007-11-01| 692.66
#2007-11-02| 696.74
#2007-11-05| 695.00
#2007-11-06| 702.64
#2007-11-07| 686.07
#2007-11-08| 687.53
#2007-11-09| 673.45
#2007-11-12| 664.52
#2007-11-13| 679.29
#2007-11-14| 676.95
#2007-11-15| 668.06
#2007-11-16| 668.45
#2007-11-19| 657.16
#2007-11-20| 657.91
#2007-11-21| 648.05
#2007-11-22| .
#2007-11-23| 658.01
#2007-11-26| 647.71
#2007-11-27| 657.81
#2007-11-28| 677.26
#2007-11-29| 674.76
#2007-11-30| 678.32
#2007-12-03| 672.20
#2007-12-04| 668.35
#2007-12-05| 678.49
#2007-12-06| 689.72
#2007-12-07| 692.02
#2007-12-10| 696.81
#2007-12-11| 677.90
#2007-12-12| 681.34
#2007-12-13| 685.46
#2007-12-14| 676.16
#2007-12-17| 664.41
#2007-12-18| 667.48
#2007-12-19| 665.25
#2007-12-20| 670.21
#2007-12-21| 681.49
#2007-12-24| 688.35
#2007-12-25| .
#2007-12-26| 688.61
#2007-12-27| 679.43
#2007-12-28| 680.97
#2007-12-31| 675.73
#2008-01-01| .
#2008-01-02| 664.33
#2008-01-03| 666.81
#2008-01-04| 648.51
#2008-01-07| 642.96
#2008-01-08| 628.87
#2008-01-09| 631.76
#2008-01-10| 638.39
#2008-01-11| 626.15
#2008-01-14| 633.62
#2008-01-15| 619.17
#2008-01-16| 616.44
#2008-01-17| 594.49
#2008-01-18| 598.98
#2008-01-21| .
#2008-01-22| 596.44
#2008-01-23| 609.90
#2008-01-24| 616.64
#2008-01-25| 614.53
#2008-01-28| 623.44
#2008-01-29| 628.24
#2008-01-30| 628.34
#2008-01-31| 639.06
#2008-02-01| 650.49
#2008-02-04| 644.65
#2008-02-05| 625.10
#2008-02-06| 623.00
#2008-02-07| 624.10
#2008-02-08| 622.26
#2008-02-11| 628.22
#2008-02-12| 632.47
#2008-02-13| 644.30
#2008-02-14| 635.45
#2008-02-15| 632.82
#2008-02-18| .
#2008-02-19| 633.23
#2008-02-20| 637.00
#2008-02-21| 630.62
#2008-02-22| 633.61
#2008-02-25| 644.94
#2008-02-26| 647.16
#2008-02-27| 645.71
#2008-02-28| 641.82
#2008-02-29| 626.50
#2008-03-03| 629.30
#2008-03-04| 626.30
#2008-03-05| 632.24
#2008-03-06| 620.54
#2008-03-07| 610.85
#2008-03-10| 598.38
#2008-03-11| 619.59
#2008-03-12| 620.50
#2008-03-13| 624.25
#2008-03-14| 614.53
#2008-03-17| 610.99
#2008-03-18| 635.25
#2008-03-19| 620.16
#2008-03-20| 630.00
#2008-03-21| .
#2008-03-24| 641.60
#2008-03-25| 646.62
#2008-03-26| 642.17
#2008-03-27| 635.30
#2008-03-28| 633.44
#2008-03-31| 637.91
#2008-04-01| 658.04
#2008-04-02| 657.67
#2008-04-03| 658.02
#2008-04-04| 661.15
#2008-04-07| 659.31
#2008-04-08| 656.81
#2008-04-09| 649.01
#2008-04-10| 653.40
#2008-04-11| 627.69
#2008-04-14| 626.97
#2008-04-15| 629.44
#2008-04-16| 646.86
#2008-04-17| 642.51
#2008-04-18| 659.29
#2008-04-21| 657.23
#2008-04-22| 649.68
#2008-04-23| 650.49
#2008-04-24| 656.06
#2008-04-25| 662.52
#2008-04-28| 662.65
#2008-04-29| 658.59
#2008-04-30| 656.71
#2008-05-01| 666.84
#2008-05-02| 669.41
#2008-05-05| 666.56
#2008-05-06| 670.48
#2008-05-07| 659.59
#2008-05-08| 664.36
#2008-05-09| 659.90
#2008-05-12| 668.50
#2008-05-13| 673.40
#2008-05-14| 675.17
#2008-05-15| 679.62
#2008-05-16| 679.57
#2008-05-19| 681.81
#2008-05-20| 675.16
#2008-05-21| 663.96
#2008-05-22| 663.13
#2008-05-23| 655.03
#2008-05-26| .
#2008-05-27| 660.12
#2008-05-28| 666.97
#2008-05-29| 670.51
#2008-05-30| 675.18
#2008-06-02| 668.60
#2008-06-03| 664.07
#2008-06-04| 663.62
#2008-06-05| 672.70
#2008-06-06| 650.03
#2008-06-09| 651.29
#2008-06-10| 649.25
#2008-06-11| 635.49
#2008-06-12| 637.47
#2008-06-13| 646.34
#2008-06-16| 646.11
#2008-06-17| 640.79
#2008-06-18| 634.46
#2008-06-19| 640.80
#2008-06-20| 630.94
#2008-06-23| 631.78
#2008-06-24| 623.35
#2008-06-25| 622.78
#2008-06-26| 600.16
#2008-06-27| 598.71
#2008-06-30| 601.88
#2008-07-01| 601.68
#2008-07-02| 583.52
#2008-07-03| 586.47
#2008-07-04| .
#2008-07-07| 585.70
#2008-07-08| 598.41
#2008-07-09| 586.37
#2008-07-10| 592.75
#2008-07-11| 586.81
#2008-07-14| 584.26
#2008-07-15| 575.81
#2008-07-16| 592.33
#2008-07-17| 602.75
#2008-07-18| 602.20
#2008-07-21| 602.49
#2008-07-22| 614.23
#2008-07-23| 619.53
#2008-07-24| 602.96
#2008-07-25| 607.36
#2008-07-28| 596.28
#2008-07-29| 610.56
#2008-07-30| 620.60
#2008-07-31| 608.63
#2008-08-01| 604.33
#2008-08-04| 598.09
#2008-08-05| 613.97
#2008-08-06| 616.58
#2008-08-07| 608.34
#2008-08-08| 625.40
#2008-08-11| 627.14
#2008-08-12| 620.59
#2008-08-13| 618.20
#2008-08-14| 622.08
#2008-08-15| 625.32
#2008-08-18| 618.29
#2008-08-19| 608.33
#2008-08-20| 608.50
#2008-08-21| 610.57
#2008-08-22| 618.53
#2008-08-25| 606.11
#2008-08-26| 607.10
#2008-08-27| 612.43
#2008-08-28| 625.86
#2008-08-29| 617.68
#2008-09-01| .
#2008-09-02| 615.42
#2008-09-03| 610.28
#2008-09-04| 588.51
#2008-09-05| 589.49
#2008-09-08| 600.38
#2008-09-09| 579.43
#2008-09-10| 583.86
#2008-09-11| 592.16
#2008-09-12| 591.31
#2008-09-15| 566.81
#2008-09-16| 572.15
#2008-09-17| 545.30
#2008-09-18| 564.88
#2008-09-19| 585.68
#2008-09-22| 567.06
#2008-09-23| 554.53
#2008-09-24| 548.13
#2008-09-25| 555.39
#2008-09-26| 553.35
#2008-09-29| 516.49
#2008-09-30| 537.77
#2008-10-01| 524.59
#2008-10-02| 489.79
#2008-10-03| 483.40
#2008-10-06| 469.65
#2008-10-07| 447.87
#2008-10-08| 446.42
#2008-10-09| 418.83
#2008-10-10| 421.89
#2008-10-13| 455.50
#2008-10-14| 450.37
#2008-10-15| 409.31
#2008-10-16| 425.15
#2008-10-17| 419.73
#2008-10-20| 435.67
#2008-10-21| 423.03
#2008-10-22| 399.07
#2008-10-23| 398.30
#2008-10-24| 381.78
#2008-10-27| 369.68
#2008-10-28| 405.76
#2008-10-29| 407.02
#2008-10-30| 420.78
#2008-10-31| 429.00
#2008-11-03| 427.84
#2008-11-04| 450.40
#2008-11-05| 428.08
#2008-11-06| 401.02
#2008-11-07| 411.24
#2008-11-10| 409.04
#2008-11-11| 397.62
#2008-11-12| 376.37
#2008-11-13| 399.67
#2008-11-14| 381.21
#2008-11-17| 373.61
#2008-11-18| 375.38
#2008-11-19| 349.95
#2008-11-20| 328.76
#2008-11-21| 350.82
#2008-11-24| 370.39
#2008-11-25| 375.51
#2008-11-26| 388.54
#2008-11-27| .
#2008-11-28| 398.47
#2008-12-01| 363.86
#2008-12-02| 380.29
#2008-12-03| 388.88
#2008-12-04| 377.33
#2008-12-05| 386.42
#2008-12-08| 403.77
#2008-12-09| 392.62
#2008-12-10| 398.16
#2008-12-11| 382.50
#2008-12-12| 385.18
#2008-12-15| 381.57
#2008-12-16| 401.98
#2008-12-17| 402.73
#2008-12-18| 391.71
#2008-12-19| 394.80
#2008-12-22| 388.16
#2008-12-23| 385.15
#2008-12-24| 387.13
#2008-12-25| .
#2008-12-26| 389.79
#2008-12-29| 385.71
#2008-12-30| 397.21
#2008-12-31| 405.07
#2009-01-01| .
#2009-01-02| 421.73
#2009-01-05| 420.87
#2009-01-06| 427.93
#2009-01-07| 412.23
#2009-01-08| 414.65
#2009-01-09| 407.08
#2009-01-12| 396.70
#2009-01-13| 390.34
#2009-01-14| 375.56
#2009-01-15| 378.77
#2009-01-16| 382.59
#2009-01-19| .
#2009-01-20| 362.73
#2009-01-21| 372.94
#2009-01-22| 369.68
#2009-01-23| 361.60
#2009-01-26| 365.61
#2009-01-27| 373.29
#2009-01-28| 383.84
#2009-01-29| 369.64
#2009-01-30| 360.22
#2009-02-02| 353.15
#2009-02-03| 359.88
#2009-02-04| 360.03
#2009-02-05| 363.33
#2009-02-06| 372.00
#2009-02-09| 378.87
#2009-02-10| 359.64
#2009-02-11| 361.36
#2009-02-12| 358.86
#2009-02-13| 357.57
#2009-02-16| .
#2009-02-17| 340.58
#2009-02-18| 339.17
#2009-02-19| 332.43
#2009-02-20| 326.39
#2009-02-23| 311.46
#2009-02-24| 322.65
#2009-02-25| 314.75
#2009-02-26| 310.64
#2009-02-27| 303.31
#2009-03-02| 283.49
#2009-03-03| 280.30
#2009-03-04| 288.30
#2009-03-05| 274.92
#2009-03-06| 274.30
#2009-03-09| 272.18
#2009-03-10| 294.04
#2009-03-11| 295.85
#2009-03-12| 308.15
#2009-03-13| 307.80
#2009-03-16| 310.54
#2009-03-17| 318.43
#2009-03-18| 323.86
#2009-03-19| 322.26
#2009-03-20| 312.32
#2009-03-23| 334.80
#2009-03-24| 331.89
#2009-03-25| 333.33
#2009-03-26| 349.52
#2009-03-27| 341.13
#2009-03-30| 326.09
#2009-03-31| 329.66
#2009-04-01| 333.66
#2009-04-02| 351.08
#2009-04-03| 354.05
#2009-04-06| 354.68
#2009-04-07| 343.71
#2009-04-08| 346.31
#2009-04-09| 363.71
#2009-04-10| .
#2009-04-13| 364.02
#2009-04-14| 357.97
#2009-04-15| 362.47
#2009-04-16| 373.56
#2009-04-17| 374.89
#2009-04-20| 356.70
#2009-04-21| 365.31
#2009-04-22| 369.32
#2009-04-23| 373.67
#2009-04-24| 381.16
#2009-04-27| 375.93
#2009-04-28| 372.13
#2009-04-29| 382.75
#2009-04-30| 384.69
#2009-05-01| 389.44
#2009-05-04| 401.66
#2009-05-05| 401.82
#2009-05-06| 407.80
#2009-05-07| 400.82
#2009-05-08| 413.01
#2009-05-11| 402.49
#2009-05-12| 398.49
#2009-05-13| 382.51
#2009-05-14| 386.09
#2009-05-15| 384.77
#2009-05-18| 396.74
#2009-05-19| 398.10
#2009-05-20| 398.01
#2009-05-21| 385.72
#2009-05-22| 385.55
#2009-05-25| .
#2009-05-26| 397.44
#2009-05-27| 388.87
#2009-05-28| 391.84
#2009-05-29| 398.30
#2009-06-01| 416.57
#2009-06-02| 418.14
#2009-06-03| 409.70
#2009-06-04| 416.94
#2009-06-05| 419.77
#2009-06-08| 418.45
#2009-06-09| 419.23
#2009-06-10| 417.29
#2009-06-11| 417.85
#2009-06-12| 418.17
#2009-06-15| 405.61
#2009-06-16| 399.60
#2009-06-17| 396.56
#2009-06-18| 396.61
#2009-06-19| 397.05
#2009-06-22| 382.84
#2009-06-23| 382.00
#2009-06-24| 384.55
#2009-06-25| 394.22
#2009-06-26| 394.39
#2009-06-29| 397.10
#2009-06-30| 392.88
#2009-07-01| 395.65
#2009-07-02| 382.99
#2009-07-03| .
#2009-07-06| 382.44
#2009-07-07| 370.40
#2009-07-08| 369.24
#2009-07-09| 370.93
#2009-07-10| 371.68
#2009-07-13| 381.09
#2009-07-14| 385.51
#2009-07-15| 398.29
#2009-07-16| 405.16
#2009-07-17| 400.77
#2009-07-20| 408.63
#2009-07-21| 408.29
#2009-07-22| 409.29
#2009-07-23| 419.09
#2009-07-24| 419.82
#2009-07-27| 421.78
#2009-07-28| 421.00
#2009-07-29| 418.53
#2009-07-30| 427.32
#2009-07-31| 429.36
#2009-08-03| 438.01
#2009-08-04| 440.76
#2009-08-05| 437.92
#2009-08-06| 438.56
#2009-08-07| 449.01
#2009-08-10| 444.90
#2009-08-11| 439.42
#2009-08-12| 446.78
#2009-08-13| 448.97
#2009-08-14| 442.15
#2009-08-17| 429.71
#2009-08-18| 435.90
#2009-08-19| 436.66
#2009-08-20| 441.34
#2009-08-21| 451.51
#2009-08-24| 451.76
#2009-08-25| 454.09
#2009-08-26| 450.55
#2009-08-27| 453.60
#2009-08-28| 452.22
#2009-08-31| 446.30
#2009-09-01| 438.14
#2009-09-02| 435.84
#2009-09-03| 442.70
#2009-09-04| 450.97
#2009-09-07| .
#2009-09-08| 456.86
#2009-09-09| 462.92
#2009-09-10| 467.13
#2009-09-11| 468.87
#2009-09-14| 473.68
#2009-09-15| 478.99
#2009-09-16| 486.42
#2009-09-17| 486.01
#2009-09-18| 485.32
#2009-09-21| 482.39
#2009-09-22| 486.42
#2009-09-23| 481.84
#2009-09-24| 474.12
#2009-09-25| 469.73
#2009-09-28| 478.15
#2009-09-29| 477.63
#2009-09-30| 474.19
#2009-10-01| 461.80
#2009-10-02| 455.48
#2009-10-05| 463.76
#2009-10-06| 469.45
#2009-10-07| 468.76
#2009-10-08| 475.06
#2009-10-09| 478.04
#2009-10-12| 478.33
#2009-10-13| 477.43
#2009-10-14| 489.39
#2009-10-15| 490.46
#2009-10-16| 486.38
#2009-10-19| 491.20
#2009-10-20| 487.21
#2009-10-21| 483.14
#2009-10-22| 486.59
#2009-10-23| 478.88
#2009-10-26| 473.40
#2009-10-27| 468.13
#2009-10-28| 456.37
#2009-10-29| 466.40
#2009-10-30| 453.48
#2009-11-02| 457.47
#2009-11-03| 464.68
#2009-11-04| 465.03
#2009-11-05| 477.02
#2009-11-06| 481.20
#2009-11-09| 493.04
#2009-11-10| 491.73
#2009-11-11| 494.06
#2009-11-12| 489.54
#2009-11-13| 493.36
#2009-11-16| 502.68
#2009-11-17| 502.57
#2009-11-18| 501.00
#2009-11-19| 493.12
#2009-11-20| 491.42
#2009-11-23| 498.60
#2009-11-24| 496.48
#2009-11-25| 499.76
#2009-11-26| .
#2009-11-27| 491.42
#2009-11-30| 492.01
#2009-12-01| 499.60
#2009-12-02| 499.82
#2009-12-03| 496.15
#2009-12-04| 503.01
#2009-12-07| 503.25
#2009-12-08| 496.87
#2009-12-09| 497.18
#2009-12-10| 499.30
#2009-12-11| 502.76
#2009-12-14| 508.07
#2009-12-15| 506.73
#2009-12-16| 505.83
#2009-12-17| 500.53
#2009-12-18| 500.32
#2009-12-21| 504.51
#2009-12-22| 506.18
#2009-12-23| 507.49
#2009-12-24| 510.00
#2009-12-25| .
#2009-12-28| 509.57
#2009-12-29| 510.24
#2009-12-30| 509.08
#2009-12-31| 502.97
#2010-01-01| .
#2010-01-04| 511.62
#2010-01-05| 512.80
#2010-01-06| 513.89
#2010-01-07| 518.87
#2010-01-08| 525.45
#2010-01-11| 529.63
#2010-01-12| 524.93
#2010-01-13| 527.77
#2010-01-14| 527.54
#2010-01-15| 521.12
#2010-01-18| .
#2010-01-19| 525.94
#2010-01-20| 519.59
#2010-01-21| 508.92
#2010-01-22| 500.10
#2010-01-25| 501.85
#2010-01-26| 501.18
#2010-01-27| 501.68
#2010-01-28| 495.14
#2010-01-29| 489.82
#2010-02-01| 496.85
#2010-02-02| 506.16
#2010-02-03| 504.01
#2010-02-04| 488.49
#2010-02-05| 486.18
#2010-02-08| 481.71
#2010-02-09| 488.93
#2010-02-10| 487.87
#2010-02-11| 494.96
#2010-02-12| 492.40
#2010-02-15| .
#2010-02-16| 502.54
#2010-02-17| 505.68
#2010-02-18| 510.62
#2010-02-19| 513.10
#2010-02-22| 513.51
#2010-02-23| 506.96
#2010-02-24| 511.59
#2010-02-25| 510.63
#2010-02-26| 511.91
#2010-03-01| 518.60
#2010-03-02| 520.62
#2010-03-03| 522.32
#2010-03-04| 523.80
#2010-03-05| 532.45
#2010-03-08| 530.51
#2010-03-09| 534.07
#2010-03-10| 536.21
#2010-03-11| 537.16
#2010-03-12| 540.34
#2010-03-15| 540.87
#2010-03-16| 546.67
#2010-03-17| 549.39
#2010-03-18| 551.35
#2010-03-19| 549.02
#2010-03-22| 551.18
#2010-03-23| 556.89
#2010-03-24| 552.90
#2010-03-25| 551.56
#2010-03-26| 552.70
#2010-03-29| 557.77
#2010-03-30| 558.87
#2010-03-31| 555.71
#2010-04-01| 559.62
#2010-04-02| .
#2010-04-05| 564.75
#2010-04-06| 564.67
#2010-04-07| 561.43
#2010-04-08| 562.91
#2010-04-09| 566.58
#2010-04-12| 567.71
#2010-04-13| 568.97
#2010-04-14| 576.22
#2010-04-15| 580.57
#2010-04-16| 571.98
#2010-04-19| 571.35
#2010-04-20| 577.46
#2010-04-21| 581.70
#2010-04-22| 586.14
#2010-04-23| 590.35
#2010-04-26| 591.64
#2010-04-27| 576.56
#2010-04-28| 580.28
#2010-04-29| 591.21
#2010-04-30| 578.44
#2010-05-03| 589.03
#2010-05-04| 570.10
#2010-05-05| 562.06
#2010-05-06| 544.62
#2010-05-07| 532.56
#2010-05-10| 561.65
#2010-05-11| 561.10
#2010-05-12| 573.57
#2010-05-13| 566.54
#2010-05-14| 553.38
#2010-05-17| 552.57
#2010-05-18| 544.70
#2010-05-19| 538.04
#2010-05-20| 514.05
#2010-05-21| 522.44
#2010-05-24| 515.43
#2010-05-25| 513.82
#2010-05-26| 515.62
#2010-05-27| 533.31
#2010-05-28| 525.95
#2010-05-31| .
#2010-06-01| 515.00
#2010-06-02| 527.42
#2010-06-03| 531.02
#2010-06-04| 507.55
#2010-06-07| 495.01
#2010-06-08| 499.16
#2010-06-09| 499.61
#2010-06-10| 516.90
#2010-06-11| 519.97
#2010-06-14| 520.15
#2010-06-15| 534.58
#2010-06-16| 533.87
#2010-06-17| 534.39
#2010-06-18| 535.87
#2010-06-21| 537.17
#2010-06-22| 524.63
#2010-06-23| 522.14
#2010-06-24| 512.54
#2010-06-25| 516.22
#2010-06-28| 513.83
#2010-06-29| 494.19
#2010-06-30| 490.83
#2010-07-01| 487.47
#2010-07-02| 483.45
#2010-07-05| .
#2010-07-06| 484.28
#2010-07-07| 499.94
#2010-07-08| 506.05
#2010-07-09| 510.00
#2010-07-12| 507.90
#2010-07-13| 518.07
#2010-07-14| 518.39
#2010-07-15| 518.33
#2010-07-16| 501.49
#2010-07-19| 504.38
#2010-07-20| 512.20
#2010-07-21| 510.41
#2010-07-22| 525.04
#2010-07-23| 535.25
#2010-07-26| 543.65
#2010-07-27| 539.10
#2010-07-28| 536.99
#2010-07-29| 535.34
#2010-07-30| 536.46
#2010-08-02| 546.23
#2010-08-03| 543.76
#2010-08-04| 547.93
#2010-08-05| 548.22
#2010-08-06| 545.60
#2010-08-09| 549.09
#2010-08-10| 543.78
#2010-08-11| 524.13
#2010-08-12| 519.94
#2010-08-13| 518.69
#2010-08-16| 518.46
#2010-08-17| 528.26
#2010-08-18| 529.40
#2010-08-19| 518.55
#2010-08-20| 516.12
#2010-08-23| 510.26
#2010-08-24| 500.82
#2010-08-25| 500.91
#2010-08-26| 499.67
#2010-08-27| 509.99
#2010-08-30| 502.17
#2010-08-31| 500.36
#2010-09-01| 519.16
#2010-09-02| 526.70
#2010-09-03| 534.24
#2010-09-06| .
#2010-09-07| 528.88
#2010-09-08| 533.65
#2010-09-09| 534.30
#2010-09-10| 537.89
#2010-09-13| 544.06
#2010-09-14| 542.79
#2010-09-15| 543.48
#2010-09-16| 542.45
#2010-09-17| 546.76
#2010-09-20| 554.71
#2010-09-21| 554.81
#2010-09-22| 552.19
#2010-09-23| 544.63
#2010-09-24| 559.19
#2010-09-27| 554.97
#2010-09-28| 558.22
#2010-09-29| 558.51
#2010-09-30| 557.03
#2010-10-01| 558.52
#2010-10-04| 552.16
#2010-10-05| 566.20
#2010-10-06| 568.97
#2010-10-07| 568.46
#2010-10-08| 572.89
#2010-10-11| 572.02
#2010-10-12| 571.59
#2010-10-13| 579.85
#2010-10-14| 577.57
#2010-10-15| 574.03
#2010-10-18| 575.12
#2010-10-19| 566.22
#2010-10-20| 573.80
#2010-10-21| 577.58
#2010-10-22| 578.01
#2010-10-25| 580.12
#2010-10-26| 578.09
#2010-10-27| 573.76
#2010-10-28| 572.64
#2010-10-29| 574.15
#2010-11-01| 574.65
#2010-11-02| 579.17
#2010-11-03| 579.74
#2010-11-04| 592.07
#2010-11-05| 595.15
#2010-11-08| 593.33
#2010-11-09| 588.59
#2010-11-10| 588.99
#2010-11-11| 586.04
#2010-11-12| 579.04
#2010-11-15| 581.34
#2010-11-16| 571.97
#2010-11-17| 572.50
#2010-11-18| 582.40
#2010-11-19| 584.79
#2010-11-22| 583.85
#2010-11-23| 576.22
#2010-11-24| 588.42
#2010-11-25| .
#2010-11-26| 584.29
#2010-11-29| 583.18
#2010-11-30| 581.33
#2010-12-01| 596.53
#2010-12-02| 605.96
#2010-12-03| 608.24
#2010-12-06| 607.42
#2010-12-07| 610.14
#2010-12-08| 608.44
#2010-12-09| 610.26
#2010-12-10| 616.10
#2010-12-13| 616.64
#2010-12-14| 619.25
#2010-12-15| 616.37
#2010-12-16| 622.70
#2010-12-17| 622.26
#2010-12-20| 621.35
#2010-12-21| 626.12
#2010-12-22| 627.97
#2010-12-23| 626.56
#2010-12-24| .
#2010-12-27| 627.63
#2010-12-28| 628.15
#2010-12-29| 628.49
#2010-12-30| 627.61
#2010-12-31| 627.71
#2011-01-03| 633.36
#2011-01-04| 631.00
#2011-01-05| 634.15
#2011-01-06| 633.83
#2011-01-07| 634.85
#2011-01-10| 635.99
#2011-01-11| 639.24
#2011-01-12| 645.02
#2011-01-13| 645.21
#2011-01-14| 648.34
#2011-01-17| .
#2011-01-18| 652.90
#2011-01-19| 645.87
#2011-01-20| 642.75
#2011-01-21| 648.39
#2011-01-24| 655.60
#2011-01-25| 654.94
#2011-01-26| 658.95
#2011-01-27| 661.63
#2011-01-28| 649.42
#2011-01-31| 655.45
#2011-02-01| 666.48
#2011-02-02| 664.66
#2011-02-03| 665.17
#2011-02-04| 667.62
#2011-02-07| 673.57
#2011-02-08| 677.85
#2011-02-09| 677.16
#2011-02-10| 680.19
#2011-02-11| 685.07
#2011-02-14| 685.31
#2011-02-15| 682.55
#2011-02-16| 686.56
#2011-02-17| 688.94
#2011-02-18| 690.39
#2011-02-21| .
#2011-02-22| 670.97
#2011-02-23| 658.72
#2011-02-24| 661.92
#2011-02-25| 669.20
#2011-02-28| 672.53
#2011-03-01| 658.99
#2011-03-02| 662.62
#2011-03-03| 677.95
#2011-03-04| 671.59
#2011-03-07| 665.08
#2011-03-08| 674.25
#2011-03-09| 672.76
#2011-03-10| 658.24
#2011-03-11| 664.85
#2011-03-14| 659.51
#2011-03-15| 652.30
#2011-03-16| 640.35
#2011-03-17| 649.28
#2011-03-18| 654.23
#2011-03-21| 667.86
#2011-03-22| 662.95
#2011-03-23| 664.83
#2011-03-24| 671.28
#2011-03-25| 673.97
#2011-03-28| 672.76
#2011-03-29| 677.86
#2011-03-30| 681.52
#2011-03-31| 684.52
#2011-04-01| 690.45
#2011-04-04| 691.26
#2011-04-05| 689.42
#2011-04-06| 690.62
#2011-04-07| 687.57
#2011-04-08| 681.79
#2011-04-11| 680.63
#2011-04-12| 674.77
#2011-04-13| 674.95
#2011-04-14| 674.63
#2011-04-15| 677.66
#2011-04-18| 667.80
#2011-04-19| 673.78
#2011-04-20| 684.23
#2011-04-21| 687.00
#2011-04-22| .
#2011-04-25| 684.90
#2011-04-26| 696.26
#2011-04-27| 699.96
#2011-04-28| 702.12
#2011-04-29| 704.46
#2011-05-02| 704.28
#2011-05-03| 699.97
#2011-05-04| 690.44
#2011-05-05| 686.65
#2011-05-06| 691.34
#2011-05-09| 694.79
#2011-05-10| 700.63
#2011-05-11| 693.28
#2011-05-12| 694.73
#2011-05-13| 687.16
#2011-05-16| 683.74
#2011-05-17| 675.52
#2011-05-18| 684.07
#2011-05-19| 687.98
#2011-05-20| 681.61
#2011-05-23| 671.44
#2011-05-24| 667.00
#2011-05-25| 672.68
#2011-05-26| 675.68
#2011-05-27| 679.51
#2011-05-30| .
#2011-05-31| 686.98
#2011-06-01| 666.00
#2011-06-02| 667.72
#2011-06-03| 658.84
#2011-06-06| 653.49
#2011-06-07| 654.19
#2011-06-08| 649.00
#2011-06-09| 654.12
#2011-06-10| 643.99
#2011-06-13| 643.69
#2011-06-14| 655.74
#2011-06-15| 645.36
#2011-06-16| 646.14
#2011-06-17| 648.47
#2011-06-20| 653.43
#2011-06-21| 664.45
#2011-06-22| 660.57
#2011-06-23| 658.51
#2011-06-24| 650.60
#2011-06-27| 655.61
#2011-06-28| 665.68
#2011-06-29| 669.44
#2011-06-30| 680.32
#2011-07-01| 692.15
#2011-07-04| .
#2011-07-05| 688.71
#2011-07-06| 691.94
#2011-07-07| 698.79
#2011-07-08| 690.85
#2011-07-11| 677.49
#2011-07-12| 670.85
#2011-07-13| 673.61
#2011-07-14| 666.48
#2011-07-15| 667.00
#2011-07-18| 658.56
#2011-07-19| 668.57
#2011-07-20| 669.86
#2011-07-21| 679.82
#2011-07-22| 674.62
#2011-07-25| 673.86
#2011-07-26| 661.81
#2011-07-27| 644.24
#2011-07-28| 638.25
#2011-07-29| 635.31
#2011-08-01| 631.34
#2011-08-02| 609.35
#2011-08-03| 613.81
#2011-08-04| 580.96
#2011-08-05| 580.03
#2011-08-08| 539.19
#2011-08-09| 565.00
#2011-08-10| 539.71
#2011-08-11| 564.66
#2011-08-12| 574.02
#2011-08-15| 584.10
#2011-08-16| 575.58
#2011-08-17| 573.60
#2011-08-18| 541.26
#2011-08-19| 533.07
#2011-08-22| 535.29
#2011-08-23| 554.28
#2011-08-24| 564.95
#2011-08-25| 554.79
#2011-08-26| 566.08
#2011-08-29| 584.98
#2011-08-30| 589.74
#2011-08-31| 593.33
#2011-09-01| 583.70
#2011-09-02| 565.28
#2011-09-05| .
#2011-09-06| 558.84
#2011-09-07| 576.78
#2011-09-08| 568.17
#2011-09-09| 552.26
#2011-09-12| 552.83
#2011-09-13| 563.47
#2011-09-14| 573.92
#2011-09-15| 584.60
#2011-09-16| 585.51
#2011-09-19| 579.13
#2011-09-20| 574.34
#2011-09-21| 551.63
#2011-09-22| 530.78
#2011-09-23| 536.16
#2011-09-26| 548.85
#2011-09-27| 559.11
#2011-09-28| 545.43
#2011-09-29| 552.56
#2011-09-30| 535.58
#2011-10-03| 518.77
#2011-10-04| 532.85
#2011-10-05| 545.13
#2011-10-06| 557.37
#2011-10-07| 554.26
#2011-10-10| 573.53
#2011-10-11| 575.78
#2011-10-12| 583.67
#2011-10-13| 578.63
#2011-10-14| 589.28
#2011-10-17| 573.74
#2011-10-18| 589.64
#2011-10-19| 582.34
#2011-10-20| 585.94
#2011-10-21| 598.22
#2011-10-24| 609.65
#2011-10-25| 597.34
#2011-10-26| 602.09
#2011-10-27| 629.09
#2011-10-28| 628.54
#2011-10-31| 612.64
#2011-11-01| 594.02
#2011-11-02| 604.61
#2011-11-03| 620.19
#2011-11-04| 616.47
#2011-11-07| 617.31
#2011-11-08| 624.01
#2011-11-09| 600.69
#2011-11-10| 606.74
#2011-11-11| 620.72
#2011-11-14| 616.30
#2011-11-15| 620.32
#2011-11-16| 611.29
#2011-11-17| 600.56
#2011-11-18| 602.18
#2011-11-21| 588.55
#2011-11-22| 584.29
#2011-11-23| 570.65
#2011-11-24| .
#2011-11-25| 569.71
#2011-11-28| 588.19
#2011-11-29| 588.43
#2011-11-30| 618.14
#2011-12-01| 616.58
#2011-12-02| 616.49
#2011-12-05| 623.11
#2011-12-06| 623.13
#2011-12-07| 622.18
#2011-12-08| 607.86
#2011-12-09| 620.81
#2011-12-12| 610.03
#2011-12-13| 602.85
#2011-12-14| 595.10
#2011-12-15| 598.69
#2011-12-16| 602.33
#2011-12-19| 595.79
#2011-12-20| 615.83
#2011-12-21| 617.10
#2011-12-22| 623.14
#2011-12-23| 628.71
#2011-12-26| .
#2011-12-27| 628.12
#2011-12-28| 619.08
#2011-12-29| 626.95
#2011-12-30| 624.63
#2012-01-02| .
#2012-01-03| 635.78
#2012-01-04| 638.24
#2012-01-05| 638.79
#2012-01-06| 638.39
#2012-01-09| 643.09
#2012-01-10| 651.52
#2012-01-11| 653.70
#2012-01-12| 658.95
#2012-01-13| 654.49
#2012-01-16| .
#2012-01-17| 657.35
#2012-01-18| 664.90
#2012-01-19| 671.65
#2012-01-20| 668.58
#2012-01-23| 667.49
#2012-01-24| 667.45
#2012-01-25| 674.48
#2012-01-26| 673.58
#2012-01-27| 672.72
#2012-01-30| 670.44
#2012-01-31| 668.40
#2012-02-01| 677.22
#2012-02-02| 675.83
#2012-02-03| 688.23
#2012-02-06| 686.36
#2012-02-07| 686.47
#2012-02-08| 688.31
#2012-02-09| 689.40
#2012-02-10| 682.77
#2012-02-13| 689.89
#2012-02-14| 688.19
#2012-02-15| 679.94
#2012-02-16| 685.84
#2012-02-17| 688.40
#2012-02-20| .
#2012-02-21| 689.84
#2012-02-22| 688.82
#2012-02-23| 691.22
#2012-02-24| 691.43
#2012-02-27| 691.01
#2012-02-28| 689.75
#2012-02-29| 686.23
#2012-03-01| 689.08
#2012-03-02| 684.64
#2012-03-05| 680.58
#2012-03-06| 665.66
#2012-03-07| 672.29
#2012-03-08| 682.26
#2012-03-09| 684.69
#2012-03-12| 684.29
#2012-03-13| 698.29
#2012-03-14| 696.46
#2012-03-15| 704.81
#2012-03-16| 703.90
#2012-03-19| 704.42
#2012-03-20| 696.51
#2012-03-21| 696.90
#2012-03-22| 688.99
#2012-03-23| 690.33
#2012-03-26| 701.31
#2012-03-27| 699.78
#2012-03-28| 692.74
#2012-03-29| 692.89
#2012-03-30| 695.11
#2012-04-02| 699.75
#2012-04-03| 696.37
#2012-04-04| 690.11
#2012-04-05| 687.82
#2012-04-06| .
#2012-04-09| 676.96
#2012-04-10| 662.20
#2012-04-11| 670.27
#2012-04-12| 683.80
#2012-04-13| 675.72
#2012-04-16| 677.19
#2012-04-17| 688.23
#2012-04-18| 685.54
#2012-04-19| 679.20
#2012-04-20| 684.46
#2012-04-23| 676.72
#2012-04-24| 683.69
#2012-04-25| 688.26
#2012-04-26| 692.17
#2012-04-27| 696.49
#2012-04-30| 690.52
#2012-05-01| 692.80
#2012-05-02| 692.98
#2012-05-03| 686.24
#2012-05-04| 675.63
#2012-05-07| 674.34
#2012-05-08| 672.29
#2012-05-09| 664.44
#2012-05-10| 665.51
#2012-05-11| 664.54
#2012-05-14| 656.34
#2012-05-15| 653.10
#2012-05-16| 651.59
#2012-05-17| 637.12
#2012-05-18| 633.26
#2012-05-21| 645.84
#2012-05-22| 648.33
#2012-05-23| 652.26
#2012-05-24| 652.35
#2012-05-25| 648.82
#2012-05-28| .
#2012-05-29| 657.94
#2012-05-30| 646.36
#2012-05-31| 644.01
#2012-06-01| 624.95
#2012-06-04| 619.38
#2012-06-05| 621.67
#2012-06-06| 638.90
#2012-06-07| 642.14
#2012-06-08| 646.73
#2012-06-11| 638.45
#2012-06-12| 647.98
#2012-06-13| 641.54
#2012-06-14| 646.57
#2012-06-15| 652.63
#2012-06-18| 655.45
#2012-06-19| 664.05
#2012-06-20| 661.51
#2012-06-21| 646.57
#2012-06-22| 648.75
#2012-06-25| 636.81
#2012-06-26| 638.58
#2012-06-27| 645.03
#2012-06-28| 644.35
#2012-06-29| 665.67
#2012-07-02| 661.99
#2012-07-03| 669.05
#2012-07-04| .
#2012-07-05| 668.56
#2012-07-06| 658.92
#2012-07-09| 657.75
#2012-07-10| 648.25
#2012-07-11| 644.33
#2012-07-12| 641.63
#2012-07-13| 653.52
#2012-07-16| 649.05
#2012-07-17| 652.48
#2012-07-18| 662.97
#2012-07-19| 666.50
#2012-07-20| 658.54
#2012-07-23| 654.50
#2012-07-24| 646.77
#2012-07-25| 648.04
#2012-07-26| 659.03
#2012-07-27| 673.51
#2012-07-30| 671.30
#2012-07-31| 668.24
#2012-08-01| 663.09
#2012-08-02| 658.68
#2012-08-03| 673.69
#2012-08-06| 674.23
#2012-08-07| 681.12
#2012-08-08| 680.63
#2012-08-09| 681.49
#2012-08-10| 684.07
#2012-08-13| 682.77
#2012-08-14| 681.94
#2012-08-15| 683.60
#2012-08-16| 689.70
#2012-08-17| 693.46
#2012-08-20| 691.64
#2012-08-21| 689.96
#2012-08-22| 687.13
#2012-08-23| 681.94
#2012-08-24| 685.14
#2012-08-27| 683.42
#2012-08-28| 681.78
#2012-08-29| 682.44
#2012-08-30| 675.95
#2012-08-31| 679.62
#2012-09-03| .
#2012-09-04| 675.39
#2012-09-05| 673.25
#2012-09-06| 689.25
#2012-09-07| 695.10
#2012-09-10| 691.06
#2012-09-11| 694.03
#2012-09-12| 696.92
#2012-09-13| 703.81
#2012-09-14| 710.12
#2012-09-17| 705.68
#2012-09-18| 705.22
#2012-09-19| 707.49
#2012-09-20| 701.24
#2012-09-21| 700.12
#2012-09-24| 699.06
#2012-09-25| 690.29
#2012-09-26| 686.38
#2012-09-27| 693.15
#2012-09-28| 692.16
#2012-10-01| 693.97
#2012-10-02| 694.15
#2012-10-03| 696.80
#2012-10-04| 701.52
#2012-10-05| 704.01
#2012-10-08| 701.83
#2012-10-09| 693.33
#2012-10-10| 687.75
#2012-10-11| 690.08
#2012-10-12| 690.18
#2012-10-15| 694.68
#2012-10-16| 702.49
#2012-10-17| 706.70
#2012-10-18| 707.11
#2012-10-19| 695.22
#2012-10-22| 693.73
#2012-10-23| 686.43
#2012-10-24| 683.82
#2012-10-25| 686.03
#2012-10-26| 686.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 689.73
#2012-11-01| 702.39
#2012-11-02| 695.73
#2012-11-05| 699.13
#2012-11-06| 706.59
#2012-11-07| 690.95
#2012-11-08| 682.76
#2012-11-09| 684.27
#2012-11-12| 686.74
#2012-11-13| 684.39
#2012-11-14| 669.51
#2012-11-15| 668.56
#2012-11-16| 671.32
#2012-11-19| 684.37
#2012-11-20| 684.59
#2012-11-21| 686.45
#2012-11-22| .
#2012-11-23| 695.40
#2012-11-26| 695.59
#2012-11-27| 693.89
#2012-11-28| 699.84
#2012-11-29| 703.69
#2012-11-30| 703.36
#2012-12-03| 696.69
#2012-12-04| 698.55
#2012-12-05| 704.58
#2012-12-06| 706.06
#2012-12-07| 708.84
#2012-12-10| 712.43
#2012-12-11| 714.91
#2012-12-12| 715.67
#2012-12-13| 712.48
#2012-12-14| 711.46
#2012-12-17| 718.11
#2012-12-18| 726.38
#2012-12-19| 722.53
#2012-12-20| 726.34
#2012-12-21| 720.92
#2012-12-24| 719.47
#2012-12-25| 719.47
#2012-12-26| 716.53
#2012-12-27| 716.01
#2012-12-28| 708.27
#2012-12-31| 720.72
#2013-01-01| 720.72
#2013-01-02| 738.87
#2013-01-03| 738.72
#2013-01-04| 743.60
#2013-01-07| 740.83
#2013-01-08| 736.43
#2013-01-09| 742.91
#2013-01-10| 746.30
#2013-01-11| 745.08
#2013-01-14| 746.84
#2013-01-15| 748.91
#2013-01-16| 746.09
#2013-01-17| 753.07
#2013-01-18| 759.15
#2013-01-21| 759.26
#2013-01-22| 762.25
#2013-01-23| 762.43
#2013-01-24| 766.44
#2013-01-25| 770.19
#2013-01-28| 769.85
#2013-01-29| 772.24
#2013-01-30| 766.14
#2013-01-31| 763.77
#2013-02-01| 772.29
#2013-02-04| 764.66
#2013-02-05| 771.92
#2013-02-06| 772.34
#2013-02-07| 772.25
#2013-02-08| 776.22
#2013-02-11| 775.86
#2013-02-12| 779.03
#2013-02-13| 783.39
#2013-02-14| 784.30
#2013-02-15| 785.40
#2013-02-18| 785.25
#2013-02-19| 791.53
#2013-02-20| 780.67
#2013-02-21| 773.88
#2013-02-22| 780.33
#2013-02-25| 764.83
#2013-02-26| 769.76
#2013-02-27| 783.83
#2013-02-28| 783.79
#2013-03-01| 782.25
#2013-03-04| 782.75
#2013-03-05| 792.91
#2013-03-06| 793.55
#2013-03-07| 794.76
#2013-03-08| 801.57
#2013-03-11| 803.52
#2013-03-12| 799.97
#2013-03-13| 803.74
#2013-03-14| 808.47
#2013-03-15| 807.49
#2013-03-18| 803.10
#2013-03-19| 801.68
#2013-03-20| 804.67
#2013-03-21| 795.79
#2013-03-22| 800.25
#2013-03-25| 794.06
#2013-03-26| 798.91
#2013-03-27| 798.83
#2013-03-28| 804.91
#2013-03-29| 804.91
#2013-04-01| 795.68
#2013-04-02| 794.14
#2013-04-03| 786.35
#2013-04-04| 788.89
#2013-04-05| 786.80
#2013-04-08| 791.78
#2013-04-09| 793.55
#2013-04-10| 804.57
#2013-04-11| 807.42
#2013-04-12| 803.37
#2013-04-15| 778.19
#2013-04-16| 790.08
#2013-04-17| 777.20
#2013-04-18| 772.68
#2013-04-19| 776.25
#2013-04-22| 777.34
#2013-04-23| 784.25
#2013-04-24| 791.46
#2013-04-25| 795.55
#2013-04-26| 793.13
#2013-04-29| 797.67
#2013-04-30| 800.27
#2013-05-01| 788.89
#2013-05-02| 797.87
#2013-05-03| 810.08
#2013-05-06| 814.42
#2013-05-07| 821.59
#2013-05-08| 826.74
#2013-05-09| 826.38
#2013-05-10| 829.03
#2013-05-13| 826.39
#2013-05-14| 836.67
#2013-05-15| 840.77
#2013-05-16| 836.96
#2013-05-17| 848.51
#2013-05-20| 850.21
#2013-05-21| 851.15
#2013-05-22| 843.17
#2013-05-23| 840.51
#2013-05-24| 838.33
#2013-05-27| 838.22
#2013-05-28| 843.74
#2013-05-29| 838.68
#2013-05-30| 843.33
#2013-05-31| 835.19
#2013-06-03| 838.35
#2013-06-04| 832.61
#2013-06-05| 818.72
#2013-06-06| 824.53
#2013-06-07| 838.08
#2013-06-10| 836.19
#2013-06-11| 828.34
#2013-06-12| 821.80
#2013-06-13| 833.94
#2013-06-14| 830.50
#2013-06-17| 836.22
#2013-06-18| 846.05
#2013-06-19| 835.05
#2013-06-20| 814.83
#2013-06-21| 814.34
#2013-06-24| 801.86
#2013-06-25| 810.63
#2013-06-26| 818.61
#2013-06-27| 826.27
#2013-06-28| 819.52
#2013-07-01| 827.40
#2013-07-02| 820.88
#2013-07-03| 822.08
#2013-07-04| 822.22
#2013-07-05| 833.63
#2013-07-08| 836.10
#2013-07-09| 846.95
#2013-07-10| 847.67
#2013-07-11| 860.51
#2013-07-12| 858.24
#2013-07-15| 859.71
#2013-07-16| 854.25
#2013-07-17| 857.36
#2013-07-18| 863.63
#2013-07-19| 871.49
#2013-07-22| 872.50
#2013-07-23| 871.03
#2013-07-24| 867.00
#2013-07-25| 867.64
#2013-07-26| 865.41
#2013-07-29| 862.29
#2013-07-30| 865.15
#2013-07-31| 867.40
#2013-08-01| 883.16
#2013-08-02| 885.50
#2013-08-05| 882.92
#2013-08-06| 875.67
#2013-08-07| 872.66
#2013-08-08| 876.96
#2013-08-09| 875.46
#2013-08-12| 876.49
#2013-08-13| 879.64
#2013-08-14| 873.22
#2013-08-15| 862.42
#2013-08-16| 863.56
#2013-08-19| 859.93
#2013-08-20| 861.82
#2013-08-21| 856.63
#2013-08-22| 867.66
#2013-08-23| 868.33
#2013-08-26| 865.95
#2013-08-27| 848.34
#2013-08-28| 849.93
#2013-08-29| 852.76
#2013-08-30| 847.44
#2013-09-02| 847.46
#2013-09-03| 851.77
#2013-09-04| 859.86
#2013-09-05| 863.40
#2013-09-06| 863.64
#2013-09-09| 874.70
#2013-09-10| 886.73
#2013-09-11| 890.94
#2013-09-12| 887.19
#2013-09-13| 889.05
#2013-09-16| 899.31
#2013-09-17| 903.40
#2013-09-18| 913.85
#2013-09-19| 915.55
#2013-09-20| 904.72
#2013-09-23| 901.73
#2013-09-24| 904.36
#2013-09-25| 901.69
#2013-09-26| 905.18
#2013-09-27| 899.87
#2013-09-30| 895.57
#2013-10-01| 902.83
#2013-10-02| 900.50
#2013-10-03| 890.72
#2013-10-04| 895.15
#2013-10-07| 889.45
#2013-10-08| 878.37
#2013-10-09| 876.35
#2013-10-10| 898.59
#2013-10-11| 904.18
#2013-10-14| 906.81
#2013-10-15| 898.36
#2013-10-16| 905.32
#2013-10-17| 913.00
#2013-10-18| 922.84
#2013-10-21| 925.88
#2013-10-22| 930.93
#2013-10-23| 930.35
#2013-10-24| 935.12
#2013-10-25| 939.17
#2013-10-28| 937.57
#2013-10-29| 940.74
#2013-10-30| 934.85
#2013-10-31| 934.74
#2013-11-01| 940.26
#2013-11-04| 944.52
#2013-11-05| 942.14
#2013-11-06| 945.28
#2013-11-07| 933.76
#2013-11-08| 945.94
#2013-11-11| 946.11
#2013-11-12| 946.25
#2013-11-13| 953.17
#2013-11-14| 956.74
#2013-11-15| 961.62
#2013-11-18| 961.89
#2013-11-19| 956.24
#2013-11-20| 951.86
#2013-11-21| 959.79
#2013-11-22| 965.53
#2013-11-25| 962.72
#2013-11-26| 965.34
#2013-11-27| 968.85
#2013-11-28| 968.84
#2013-11-29| 966.15
#2013-12-02| 963.09
#2013-12-03| 956.84
#2013-12-04| 953.31
#2013-12-05| 953.13
#2013-12-06| 966.88
#2013-12-09| 968.35
#2013-12-10| 966.62
#2013-12-11| 951.88
#2013-12-12| 952.23
#2013-12-13| 955.29
#2013-12-16| 964.52
#2013-12-17| 964.19
#2013-12-18| 979.15
#2013-12-19| 979.79
#2013-12-20| 987.16
#2013-12-23| 991.84
#2013-12-24| 996.43
#2013-12-25| 996.43
#2013-12-26|1002.05
#2013-12-27|1001.66
#2013-12-30|1001.69
#2013-12-31|1006.33
#2014-01-01|1006.33
#2014-01-02| 993.22
#2014-01-03| 995.39
#2014-01-06| 988.47
#2014-01-07| 994.36
#2014-01-08| 993.51
#2014-01-09| 997.07
#2014-01-10|1000.00
#2014-01-13| 988.56
#2014-01-14| 998.02
#2014-01-15|1005.88
#2014-01-16|1003.25
#2014-01-17| 998.42
#2014-01-20| 998.61
#2014-01-21| 999.01
#2014-01-22|1001.77
#2014-01-23| 990.55
#2014-01-24| 960.02
#2014-01-27| 959.34
#2014-01-28| 967.74
#2014-01-29| 959.31
#2014-01-30| 967.30
#2014-01-31| 962.34
#2014-02-03| 935.64
#2014-02-04| 942.99
#2014-02-05| 941.48
#2014-02-06| 954.89
#2014-02-07| 968.72
#2014-02-10| 964.19
#2014-02-11| 974.48
#2014-02-12| 979.75
#2014-02-13| 983.02
#2014-02-14| 988.43
#2014-02-17| 988.45
#2014-02-18| 988.53
#2014-02-19| 981.65
#2014-02-20| 989.05
#2014-02-21| 988.58
#2014-02-24| 995.76
#2014-02-25| 992.21
#2014-02-26| 994.06
#2014-02-27| 999.26
#2014-02-28|1002.19
#2014-03-03| 995.08
#2014-03-04|1010.17
#2014-03-05|1010.51
#2014-03-06|1015.37
#2014-03-07|1017.28
#2014-03-10|1011.83
#2014-03-11|1004.51
#2014-03-12|1003.47
#2014-03-13| 989.27
#2014-03-14| 985.83
#2014-03-17| 998.32
#2014-03-18|1004.95
#2014-03-19| 995.95
#2014-03-20| 997.41
#2014-03-21| 998.00
#2014-03-24| 991.75
#2014-03-25| 998.22
#2014-03-26| 987.99
#2014-03-27| 985.61
#2014-03-28| 992.78
#2014-03-31|1003.81
#2014-04-01|1010.74
#2014-04-02|1017.15
#2014-04-03|1017.07
#2014-04-04|1004.09
#2014-04-07| 989.30
#2014-04-08| 990.79
#2014-04-09|1003.20
#2014-04-10| 984.20
#2014-04-11| 973.58
#2014-04-14| 979.85
#2014-04-15| 986.12
#2014-04-16|1000.21
#2014-04-17|1007.45
#2014-04-18|1007.34
#2014-04-21|1010.40
#2014-04-22|1012.33
#2014-04-23|1013.28
#2014-04-24|1011.18
#2014-04-25|1000.59
#2014-04-28|1000.38
#2014-04-29|1003.39
#2014-04-30|1011.26
#2014-05-01|1009.56
#2014-05-02|1009.41
#2014-05-05|1010.25
#2014-05-06|1001.61
#2014-05-07|1008.66
#2014-05-08|1008.63
#2014-05-09|1009.37
#2014-05-12|1024.60
#2014-05-13|1024.97
#2014-05-14|1016.48
#2014-05-15|1006.43
#2014-05-16|1009.51
#2014-05-19|1013.83
#2014-05-20|1001.17
#2014-05-21|1009.07
#2014-05-22|1011.83
#2014-05-23|1018.93
#2014-05-26|1019.07
#2014-05-27|1024.21
#2014-05-28|1024.66
#2014-05-29|1028.95
#2014-05-30|1028.83
#2014-06-02|1032.18
#2014-06-03|1031.09
#2014-06-04|1031.25
#2014-06-05|1042.48
#2014-06-06|1052.47
#2014-06-09|1058.57
#2014-06-10|1056.23
#2014-06-11|1049.33
#2014-06-12|1038.44
#2014-06-13|1041.85
#2014-06-16|1040.83
#2014-06-17|1042.45
#2014-06-18|1047.55
#2014-06-19|1049.14
#2014-06-20|1053.16
#2014-06-23|1048.23
#2014-06-24|1038.09
#2014-06-25|1040.70
#2014-06-26|1038.68
#2014-06-27|1042.42
#2014-06-30|1040.89
#2014-07-01|1046.50
#2014-07-02|1044.60
#2014-07-03|1052.65
#2014-07-04|1053.06
#2014-07-07|1045.68
#2014-07-08|1038.07
#2014-07-09|1039.55
#2014-07-10|1032.51
#2014-07-11|1037.22
#2014-07-14|1042.85
#2014-07-15|1042.08
#2014-07-16|1046.26
#2014-07-17|1032.65
#2014-07-18|1042.89
#2014-07-21|1041.00
#2014-07-22|1046.66
#2014-07-23|1042.12
#2014-07-24|1039.50
#2014-07-25|1035.59
#2014-07-28|1030.13
#2014-07-29|1019.86
#2014-07-30|1021.44
#2014-07-31|1001.35
#2014-08-01|1000.94
#2014-08-04|1004.71
#2014-08-05| 999.89
#2014-08-06| 996.79
#2014-08-07| 996.08
#2014-08-08|1008.93
#2014-08-11|1013.42
#2014-08-12|1010.65
#2014-08-13|1018.98
#2014-08-14|1023.71
#2014-08-15|1021.76
#2014-08-18|1036.40
#2014-08-19|1039.36
#2014-08-20|1046.80
#2014-08-21|1047.97
#2014-08-22|1044.21
#2014-08-25|1047.66
#2014-08-26|1046.40
#2014-08-27|1045.48
#2014-08-28|1043.34
#2014-08-29|1044.49
#2014-09-01|1044.41
#2014-09-02|1046.85
#2014-09-03|1047.29
#2014-09-04|1047.59
#2014-09-05|1050.34
#2014-09-08|1049.85
#2014-09-09|1044.22
#2014-09-10|1045.23
#2014-09-11|1047.01
#2014-09-12|1042.13
#2014-09-15|1040.06
#2014-09-16|1045.01
#2014-09-17|1048.78
#2014-09-18|1053.33
#2014-09-19|1050.62
#2014-09-22|1038.31
#2014-09-23|1030.10
#2014-09-24|1035.52
#2014-09-25|1020.14
#2014-09-26|1029.03
#2014-09-29|1026.85
#2014-09-30|1024.29
#2014-10-01|1005.44
#2014-10-02|1005.68
#2014-10-03|1018.21
#2014-10-06|1015.45
#2014-10-07| 992.59
#2014-10-08|1009.14
#2014-10-09| 985.87
#2014-10-10| 967.82
#2014-10-13| 953.86
#2014-10-14| 963.30
#2014-10-15| 962.53
#2014-10-16| 970.09
#2014-10-17| 987.85
#2014-10-20| 990.20
#2014-10-21|1013.39
#2014-10-22| 999.56
#2014-10-23|1020.78
#2014-10-24|1028.68
#2014-10-27|1027.09
#2014-10-28|1045.44
#2014-10-29|1040.73
#2014-10-30|1045.51
#2014-10-31|1058.96
#2014-11-03|1056.27
#2014-11-04|1054.65
#2014-11-05|1060.71
#2014-11-06|1070.79
#2014-11-07|1072.24
#2014-11-10|1077.55
#2014-11-11|1076.14
#2014-11-12|1078.27
#2014-11-13|1074.87
#2014-11-14|1075.16
#2014-11-17|1073.77
#2014-11-18|1080.22
#2014-11-19|1077.47
#2014-11-20|1080.72
#2014-11-21|1091.14
#2014-11-24|1094.99
#2014-11-25|1096.83
#2014-11-26|1095.72
#2014-11-27|1095.61
#2014-11-28|1084.08
#2014-12-01|1069.35
#2014-12-02|1077.88
#2014-12-03|1091.16
#2014-12-04|1085.37
#2014-12-05|1086.55
#2014-12-08|1072.83
#2014-12-09|1075.90
#2014-12-10|1054.29
#2014-12-11|1058.22
#2014-12-12|1038.89
#2014-12-15|1036.28
#2014-12-16|1038.10
#2014-12-17|1051.84
#2014-12-18|1078.08
#2014-12-19|1082.66
#2014-12-22|1091.42
#2014-12-23|1097.28
#2014-12-24|1097.23
#2014-12-25|1097.23
#2014-12-26|1097.93
#2014-12-29|1098.36
#2014-12-30|1092.52
#2014-12-31|1081.46
#2015-01-01|1081.46
#2015-01-02|1079.13
#2015-01-05|1054.96
#2015-01-06|1043.20
#2015-01-07|1050.32
#2015-01-08|1071.84
#2015-01-09|1061.99
#2015-01-12|1054.98
#2015-01-13|1052.71
#2015-01-14|1047.02
#2015-01-15|1039.74
#2015-01-16|1048.04
#2015-01-19|1048.40
#2015-01-20|1052.24
#2015-01-21|1059.34
#2015-01-22|1075.79
#2015-01-23|1068.42
#2015-01-26|1072.06
#2015-01-27|1059.31
#2015-01-28|1049.10
#2015-01-29|1058.66
#2015-01-30|1043.66
#2015-02-02|1060.34
#2015-02-03|1079.56
#2015-02-04|1071.77
#2015-02-05|1083.80
#2015-02-06|1083.86
#2015-02-09|1081.40
#2015-02-10|1088.94
#2015-02-11|1089.12
#2015-02-12|1099.73
#2015-02-13|1105.72
#2015-02-16|1105.62
#2015-02-17|1106.98
#2015-02-18|1112.69
#2015-02-19|1113.02
#2015-02-20|1121.90
#2015-02-23|1117.75
#2015-02-24|1120.57
#2015-02-25|1121.97
#2015-02-26|1118.52
#2015-02-27|1114.03
#2015-03-02|1123.98
#2015-03-03|1115.66
#2015-03-04|1107.93
#2015-03-05|1110.24
#2015-03-06|1095.65
#2015-03-09|1102.85
#2015-03-10|1083.30
#2015-03-11|1084.09
#2015-03-12|1097.47
#2015-03-13|1087.59
#2015-03-16|1104.46
#2015-03-17|1100.34
#2015-03-18|1113.28
#2015-03-19|1105.98
#2015-03-20|1112.86
#2015-03-23|1106.52
#2015-03-24|1103.35
#2015-03-25|1084.75
#2015-03-26|1084.27
#2015-03-27|1087.06
#2015-03-30|1101.24
#2015-03-31|1093.63
#2015-04-01|1086.80
#2015-04-02|1089.75
#2015-04-03|1090.08
#2015-04-06|1098.71
#2015-04-07|1096.89
#2015-04-08|1098.87
#2015-04-09|1105.19
#2015-04-10|1120.21
#2015-04-13|1109.27
#2015-04-14|1110.06
#2015-04-15|1112.32
#2015-04-16|1108.65
#2015-04-17|1095.87
#2015-04-20|1107.29
#2015-04-21|1103.20
#2015-04-22|1107.61
#2015-04-23|1107.16
#2015-04-24|1101.50
#2015-04-27|1100.57
#2015-04-28|1103.64
#2015-04-29|1099.91
#2015-04-30|1088.49
#2015-05-01|1099.21
#2015-05-04|1101.83
#2015-05-05|1088.48
#2015-05-06|1086.90
#2015-05-07|1091.43
#2015-05-08|1103.09
#2015-05-11|1101.61
#2015-05-12|1099.44
#2015-05-13|1101.89
#2015-05-14|1112.56
#2015-05-15|1112.45
#2015-05-18|1115.32
#2015-05-19|1113.37
#2015-05-20|1112.81
#2015-05-21|1117.50
#2015-05-22|1112.92
#2015-05-25|1112.98
#2015-05-26|1101.39
#2015-05-27|1108.41
#2015-05-28|1103.78
#2015-05-29|1092.51
#2015-06-01|1095.37
#2015-06-02|1098.24
#2015-06-03|1104.56
#2015-06-04|1092.23
#2015-06-05|1094.19
#2015-06-08|1086.89
#2015-06-09|1087.31
#2015-06-10|1098.94
#2015-06-11|1104.06
#2015-06-12|1097.48
#2015-06-15|1089.17
#2015-06-16|1091.30
#2015-06-17|1093.18
#2015-06-18|1104.84
#2015-06-19|1100.05
#2015-06-22|1105.58
#2015-06-23|1103.51
#2015-06-24|1092.20
#2015-06-25|1085.36
#2015-06-26|1086.52
#2015-06-29|1065.15
#2015-06-30|1065.61
#2015-07-01|1070.94
#2015-07-02|1070.60
#2015-07-03|1070.84
#2015-07-06|1064.61
#2015-07-07|1071.16
#2015-07-08|1052.27
#2015-07-09|1055.10
#2015-07-10|1065.52
#2015-07-13|1076.00
#2015-07-14|1079.90
#2015-07-15|1075.92
#2015-07-16|1080.93
#2015-07-17|1079.91
#2015-07-20|1081.78
#2015-07-21|1070.58
#2015-07-22|1066.60
#2015-07-23|1056.17
#2015-07-24|1044.63
#2015-07-27|1038.27
#2015-07-28|1055.55
#2015-07-29|1071.12
#2015-07-30|1070.61
#2015-07-31|1069.52
#2015-08-03|1063.30
#2015-08-04|1062.47
#2015-08-05|1068.43
#2015-08-06|1062.13
#2015-08-07|1058.51
#2015-08-10|1078.52
#2015-08-11|1064.30
#2015-08-12|1064.73
#2015-08-13|1063.53
#2015-08-14|1070.63
#2015-08-17|1075.01
#2015-08-18|1073.12
#2015-08-19|1062.69
#2015-08-20|1039.93
#2015-08-21|1012.18
#2015-08-24| 976.82
#2015-08-25| 962.48
#2015-08-26| 991.38
#2015-08-27|1016.17
#2015-08-28|1018.91
#2015-08-31|1009.18
#2015-09-01| 981.73
#2015-09-02|1000.33
#2015-09-03|1004.00
#2015-09-04| 989.27
#2015-09-07| 989.17
#2015-09-08|1017.11
#2015-09-09|1006.71
#2015-09-10|1008.42
#2015-09-11|1012.79
#2015-09-14|1006.71
#2015-09-15|1023.36
#2015-09-16|1033.06
#2015-09-17|1027.16
#2015-09-18|1007.17
#2015-09-21|1011.95
#2015-09-22| 996.83
#2015-09-23| 989.58
#2015-09-24| 982.12
#2015-09-25| 984.91
#2015-09-28| 963.52
#2015-09-29| 968.53
#2015-09-30| 985.80
#2015-10-01| 985.84
#2015-10-02| 999.33
#2015-10-05|1025.68
#2015-10-06|1025.61
#2015-10-07|1040.03
#2015-10-08|1055.42
#2015-10-09|1056.96
#2015-10-12|1055.44
#2015-10-13|1043.31
#2015-10-14|1032.76
#2015-10-15|1042.54
#2015-10-16|1041.17
#2015-10-19|1040.79
#2015-10-20|1046.12
#2015-10-21|1044.30
#2015-10-22|1071.90
#2015-10-23|1076.49
#2015-10-26|1073.51
#2015-10-27|1061.70
#2015-10-28|1073.95
#2015-10-29|1073.37
#2015-10-30|1073.19
#2015-11-02|1085.75
#2015-11-03|1083.33
#2015-11-04|1082.42
#2015-11-05|1083.53
#2015-11-06|1084.57
#2015-11-09|1076.62
#2015-11-10|1077.25
#2015-11-11|1079.68
#2015-11-12|1061.92
#2015-11-13|1056.84
#2015-11-16|1071.94
#2015-11-17|1070.51
#2015-11-18|1086.59
#2015-11-19|1089.91
#2015-11-20|1095.84
#2015-11-23|1092.08
#2015-11-24|1091.66
#2015-11-25|1091.42
#2015-11-26|1091.62
#2015-11-27|1093.42
#2015-11-30|1087.34
#2015-12-01|1092.65
#2015-12-02|1079.92
#2015-12-03|1065.86
#2015-12-04|1079.44
#2015-12-07|1070.22
#2015-12-08|1057.78
#2015-12-09|1053.64
#2015-12-10|1057.07
#2015-12-11|1039.91
#2015-12-14|1040.98
#2015-12-15|1042.69
#2015-12-16|1060.21
#2015-12-17|1043.03
#2015-12-18|1028.08
#2015-12-21|1035.66
#2015-12-22|1047.72
#2015-12-23|1061.86
#2015-12-24|1060.69
#2015-12-25|1060.69
#2015-12-28|1058.55
#2015-12-29|1068.17
#2015-12-30|1061.06
#2015-12-31|1053.11
#2016-01-01|1053.11
#2016-01-04|1038.22
#2016-01-05|1040.12
#2016-01-06|1022.70
#2016-01-07| 993.64
#2016-01-08| 983.02
#2016-01-11| 982.43
#2016-01-12| 990.18
#2016-01-13| 966.60
#2016-01-14| 979.84
#2016-01-15| 961.43
#2016-01-18| 961.28
#2016-01-19| 960.31
#2016-01-20| 948.56
#2016-01-21| 953.16
#2016-01-22| 967.10
#2016-01-25| 952.16
#2016-01-26| 969.63
#2016-01-27| 958.72
#2016-01-28| 963.98
#2016-01-29| 992.36
#2016-02-01| 989.14
#2016-02-02| 969.82
#2016-02-03| 981.56
#2016-02-04| 999.45
#2016-02-05| 983.30
#2016-02-08| 972.11
#2016-02-09| 975.63
#2016-02-10| 973.38
#2016-02-11| 955.35
#2016-02-12| 973.85
#2016-02-15| 974.04
#2016-02-16| 993.98
#2016-02-17|1010.70
#2016-02-18|1008.85
#2016-02-19|1006.90
#2016-02-22|1022.07
#2016-02-23|1011.46
#2016-02-24|1014.18
#2016-02-25|1025.67
#2016-02-26|1029.02
#2016-02-29|1021.52
#2016-03-01|1043.17
#2016-03-02|1045.27
#2016-03-03|1052.04
#2016-03-04|1057.39
#2016-03-07|1059.88
#2016-03-08|1046.39
#2016-03-09|1049.73
#2016-03-10|1047.26
#2016-03-11|1063.85
#2016-03-14|1062.90
#2016-03-15|1061.01
#2016-03-16|1067.78
#2016-03-17|1089.37
#2016-03-18|1096.17
#2016-03-21|1098.84
#2016-03-22|1096.92
#2016-03-23|1089.90
#2016-03-24|1089.38
#2016-03-25|1089.38
#2016-03-28|1090.41
#2016-03-29|1098.79
#2016-03-30|1102.81
#2016-03-31|1100.87
#2016-04-01|1105.53
#2016-04-04|1095.12
#2016-04-05|1087.84
#2016-04-06|1094.04
#2016-04-07|1084.90
#2016-04-08|1091.43
#2016-04-11|1089.11
#2016-04-12|1097.22
#2016-04-13|1112.81
#2016-04-14|1110.94
#2016-04-15|1112.07
#2016-04-18|1117.38
#2016-04-19|1121.94
#2016-04-20|1121.81
#2016-04-21|1117.93
#2016-04-22|1123.16
#2016-04-25|1116.05
#2016-04-26|1124.76
#2016-04-27|1133.01
#2016-04-28|1121.58
#2016-04-29|1115.23
#2016-05-02|1121.35
#2016-05-03|1112.22
#2016-05-04|1101.17
#2016-05-05|1100.50
#2016-05-06|1108.35
#2016-05-09|1104.34
#2016-05-10|1122.90
#2016-05-11|1114.82
#2016-05-12|1114.05
#2016-05-13|1100.46
#2016-05-16|1111.31
#2016-05-17|1104.74
#2016-05-18|1101.96
#2016-05-19|1091.69
#2016-05-20|1098.88
#2016-05-23|1097.23
#2016-05-24|1111.02
#2016-05-25|1117.42
#2016-05-26|1116.83
#2016-05-27|1120.82
#2016-05-30|1120.73
#2016-05-31|1120.74
#2016-06-01|1122.04
#2016-06-02|1125.14
#2016-06-03|1125.08
#2016-06-06|1133.73
#2016-06-07|1136.68
#2016-06-08|1143.47
#2016-06-09|1141.24
#2016-06-10|1128.08
#2016-06-13|1119.98
#2016-06-14|1122.54
#2016-06-15|1122.22
#2016-06-16|1125.07
#2016-06-17|1124.94
#2016-06-20|1136.02
#2016-06-21|1133.88
#2016-06-22|1131.54
#2016-06-23|1145.72
#2016-06-24|1100.66
#2016-06-27|1074.69
#2016-06-28|1092.53
#2016-06-29|1110.29
#2016-06-30|1132.40
#2016-07-01|1135.47
#2016-07-04|1136.28
#2016-07-05|1126.71
#2016-07-06|1132.31
#2016-07-07|1134.34
#2016-07-08|1154.23
#2016-07-11|1159.59
#2016-07-12|1167.80
#2016-07-13|1171.13
#2016-07-14|1177.12
#2016-07-15|1177.49
#2016-07-18|1176.47
#2016-07-19|1176.88
#2016-07-20|1183.50
#2016-07-21|1174.33
#2016-07-22|1173.83
#2016-07-25|1168.86
#2016-07-26|1177.73
#2016-07-27|1172.91
#2016-07-28|1171.79
#2016-07-29|1169.70
#2016-08-01|1166.62
#2016-08-02|1157.67
#2016-08-03|1161.84
#2016-08-04|1163.38
#2016-08-05|1173.66
#2016-08-08|1173.52
#2016-08-09|1174.44
#2016-08-10|1174.93
#2016-08-11|1181.15
#2016-08-12|1178.06
#2016-08-15|1184.06
#2016-08-16|1177.27
#2016-08-17|1179.85
#2016-08-18|1182.97
#2016-08-19|1184.54
#2016-08-22|1185.15
#2016-08-23|1187.17
#2016-08-24|1182.22
#2016-08-25|1182.70
#2016-08-26|1180.88
#2016-08-29|1185.62
#2016-08-30|1182.90
#2016-08-31|1177.89
#2016-09-01|1179.80
#2016-09-02|1185.13
#2016-09-05|1185.48
#2016-09-06|1181.60
#2016-09-07|1181.59
#2016-09-08|1179.12
#2016-09-09|1145.50
#2016-09-12|1160.70
#2016-09-13|1143.84
#2016-09-14|1142.14
#2016-09-15|1152.75
#2016-09-16|1144.02
#2016-09-19|1148.21
#2016-09-20|1148.55
#2016-09-21|1164.23
#2016-09-22|1174.04
#2016-09-23|1165.86
#2016-09-26|1161.63
#2016-09-27|1169.46
#2016-09-28|1176.44
#2016-09-29|1168.92
#2016-09-30|1178.21
#2016-10-03|1176.00
#2016-10-04|1166.81
#2016-10-05|1173.94
#2016-10-06|1175.09
#2016-10-07|1161.39
#2016-10-10|1162.20
#2016-10-11|1149.24
#2016-10-12|1151.56
#2016-10-13|1148.77
#2016-10-14|1151.25
#2016-10-17|1149.77
#2016-10-18|1153.40
#2016-10-19|1156.78
#2016-10-20|1149.51
#2016-10-21|1150.41
#2016-10-24|1155.29
#2016-10-25|1149.90
#2016-10-26|1153.85
#2016-10-27|1146.10
#2016-10-28|1151.83
#2016-10-31|1153.29
#2016-11-01|1144.55
#2016-11-02|1139.81
#2016-11-03|1136.60
#2016-11-04|1137.76
#2016-11-07|1163.42
#2016-11-08|1168.73
#2016-11-09|1193.40
#2016-11-10|1213.03
#2016-11-11|1215.31
#2016-11-14|1218.16
#2016-11-15|1221.49
#2016-11-16|1216.97
#2016-11-17|1220.61
#2016-11-18|1219.19
#2016-11-21|1227.61
#2016-11-22|1233.33
#2016-11-23|1242.15
#2016-11-24|1242.24
#2016-11-25|1248.14
#2016-11-28|1239.53
#2016-11-29|1240.63
#2016-11-30|1238.17
#2016-12-01|1243.12
#2016-12-02|1241.67
#2016-12-05|1244.32
#2016-12-06|1247.49
#2016-12-07|1267.32
#2016-12-08|1265.62
#2016-12-09|1269.38
#2016-12-12|1264.73
#2016-12-13|1265.22
#2016-12-14|1252.64
#2016-12-15|1252.81
#2016-12-16|1251.55
#2016-12-19|1257.50
#2016-12-20|1265.04
#2016-12-21|1259.21
#2016-12-22|1257.04
#2016-12-23|1258.22
#2016-12-26|1258.22
#2016-12-27|1260.88
#2016-12-28|1249.25
#2016-12-29|1250.29
#2016-12-30|1244.69
#2017-01-02|1244.69
#2017-01-03|1253.75
#2017-01-04|1262.99
#2017-01-05|1259.08
#2017-01-06|1264.76
#2017-01-09|1255.65
#2017-01-10|1257.87
#2017-01-11|1264.56
#2017-01-12|1261.54
#2017-01-13|1266.87
#2017-01-16|1266.85
#2017-01-17|1257.49
#2017-01-18|1262.84
#2017-01-19|1266.17
#2017-01-20|1266.69
#2017-01-23|1260.68
#2017-01-24|1274.34
#2017-01-25|1286.43
#2017-01-26|1284.79
#2017-01-27|1282.93
#2017-01-30|1274.99
#2017-01-31|1267.00
#2017-02-01|1263.61
#2017-02-02|1261.10
#2017-02-03|1271.49
#2017-02-06|1269.27
#2017-02-07|1272.00
#2017-02-08|1272.12
#2017-02-09|1280.53
#2017-02-10|1288.53
#2017-02-13|1298.60
#2017-02-14|1300.63
#2017-02-15|1306.29
#2017-02-16|1307.60
#2017-02-17|1308.75
#2017-02-20|1308.82
#2017-02-21|1315.84
#2017-02-22|1313.71
#2017-02-23|1306.70
#2017-02-24|1312.70
#2017-02-27|1316.69
#2017-02-28|1309.25
#2017-03-01|1330.39
#2017-03-02|1319.71
#2017-03-03|1321.00
#2017-03-06|1317.68
#2017-03-07|1314.51
#2017-03-08|1310.75
#2017-03-09|1305.99
#2017-03-10|1314.52
#2017-03-13|1315.78
#2017-03-14|1305.89
#2017-03-15|1318.44
#2017-03-16|1314.33
#2017-03-17|1320.97
#2017-03-20|1316.99
#2017-03-21|1298.10
#2017-03-22|1303.48
#2017-03-23|1300.93
#2017-03-24|1295.82
#2017-03-27|1291.97
#2017-03-28|1304.17
#2017-03-29|1304.15
#2017-03-30|1310.48
#2017-03-31|1307.16
#2017-04-03|1301.10
#2017-04-04|1303.65
#2017-04-05|1299.64
#2017-04-06|1304.03
#2017-04-07|1304.86
#2017-04-10|1308.19
#2017-04-11|1308.96
#2017-04-12|1292.61
#2017-04-13|1284.49
#2017-04-14|1284.49
#2017-04-17|1298.00
#2017-04-18|1296.35
#2017-04-19|1298.27
#2017-04-20|1312.00
#2017-04-21|1311.82
#2017-04-24|1328.45
#2017-04-25|1334.74
#2017-04-26|1334.10
#2017-04-27|1338.34
#2017-04-28|1332.88
#2017-05-01|1331.09
#2017-05-02|1335.12
#2017-05-03|1332.69
#2017-05-04|1335.35
#2017-05-05|1343.31
#2017-05-08|1339.44
#2017-05-09|1339.18
#2017-05-10|1338.17
#2017-05-11|1336.86
#2017-05-12|1329.37
#2017-05-15|1337.11
#2017-05-16|1336.14
#2017-05-17|1310.05
#2017-05-18|1312.09
#2017-05-19|1327.65
#2017-05-22|1337.31
#2017-05-23|1339.85
#2017-05-24|1342.45
#2017-05-25|1350.59
#2017-05-26|1351.24
#2017-05-29|1351.40
#2017-05-30|1352.27
#2017-05-31|1354.22
#2017-06-01|1366.04
#2017-06-02|1370.40
#2017-06-05|1365.89
#2017-06-06|1357.83
#2017-06-07|1356.18
#2017-06-08|1360.90
#2017-06-09|1364.18
#2017-06-12|1368.38
#2017-06-13|1375.38
#2017-06-14|1372.60
#2017-06-15|1378.91
#2017-06-16|1382.84
#2017-06-19|1391.83
#2017-06-20|1377.31
#2017-06-21|1370.04
#2017-06-22|1366.56
#2017-06-23|1372.44
#2017-06-26|1372.84
#2017-06-27|1362.95
#2017-06-28|1376.69
#2017-06-29|1363.59
#2017-06-30|1372.54
#2017-07-03|1378.53
#2017-07-04|1378.85
#2017-07-05|1383.64
#2017-07-06|1369.48
#2017-07-07|1380.00
#2017-07-10|1382.84
#2017-07-11|1383.21
#2017-07-12|1391.73
#2017-07-13|1393.19
#2017-07-14|1399.16
#2017-07-17|1398.38
#2017-07-18|1396.67
#2017-07-19|1401.38
#2017-07-20|1395.15
#2017-07-21|1392.83
#2017-07-24|1389.46
#2017-07-25|1390.18
#2017-07-26|1390.00
#2017-07-27|1388.08
#2017-07-28|1388.54
#2017-07-31|1387.21
#2017-08-01|1385.65
#2017-08-02|1389.16
#2017-08-03|1391.56
#2017-08-04|1393.86
#2017-08-07|1394.10
#2017-08-08|1390.43
#2017-08-09|1390.67
#2017-08-10|1371.64
#2017-08-11|1373.30
#2017-08-14|1388.14
#2017-08-15|1385.55
#2017-08-16|1388.97
#2017-08-17|1367.42
#2017-08-18|1363.46
#2017-08-21|1364.02
#2017-08-22|1380.16
#2017-08-23|1371.12
#2017-08-24|1368.45
#2017-08-25|1371.85
#2017-08-28|1373.57
#2017-08-29|1381.57
#2017-08-30|1389.29
#2017-08-31|1395.98
#2017-09-01|1398.08
#2017-09-04|1397.89
#2017-09-05|1385.42
#2017-09-06|1386.97
#2017-09-07|1390.25
#2017-09-08|1395.20
#2017-09-11|1407.33
#2017-09-12|1414.16
#2017-09-13|1409.88
#2017-09-14|1415.28
#2017-09-15|1421.21
#2017-09-18|1431.59
#2017-09-19|1432.63
#2017-09-20|1441.16
#2017-09-21|1443.56
#2017-09-22|1447.68
#2017-09-25|1444.72
#2017-09-26|1444.21
#2017-09-27|1448.48
#2017-09-28|1447.40
#2017-09-29|1450.72
#2017-10-02|1460.54
#2017-10-03|1463.88
#2017-10-04|1463.60
#2017-10-05|1468.48
#2017-10-06|1468.18
#2017-10-09|1464.76
#2017-10-10|1465.67
#2017-10-11|1465.74
#2017-10-12|1473.89
#2017-10-13|1470.64
#2017-10-16|1472.36
#2017-10-17|1467.93
#2017-10-18|1471.03
#2017-10-19|1478.07
#2017-10-20|1493.73
#2017-10-23|1485.74
#2017-10-24|1492.79
#2017-10-25|1483.03
#2017-10-26|1488.68
#2017-10-27|1490.31
#2017-10-30|1480.25
#2017-10-31|1477.55
#2017-11-01|1475.33
#2017-11-02|1481.97
#2017-11-03|1481.87
#2017-11-06|1482.13
#2017-11-07|1483.80
#2017-11-08|1484.02
#2017-11-09|1468.68
#2017-11-10|1471.19
#2017-11-13|1466.45
#2017-11-14|1462.59
#2017-11-15|1452.06
#2017-11-16|1468.31
#2017-11-17|1461.29
#2017-11-20|1467.14
#2017-11-21|1476.88
#2017-11-22|1476.75
#2017-11-23|1476.91
#2017-11-24|1479.42
#2017-11-27|1480.24
#2017-11-28|1496.85
#2017-11-29|1500.02
#2017-11-30|1521.70
#2017-12-01|1506.93
#2017-12-04|1511.54
#2017-12-05|1501.94
#2017-12-06|1503.52
#2017-12-07|1515.44
#2017-12-08|1522.25
#2017-12-11|1519.13
#2017-12-12|1520.89
#2017-12-13|1525.98
#2017-12-14|1515.61
#2017-12-15|1528.68
#2017-12-18|1537.58
#2017-12-19|1536.66
#2017-12-20|1539.84
#2017-12-21|1540.84
#2017-12-22|1540.91
#2017-12-25|1540.91
#2017-12-26|1541.66
#2017-12-27|1545.59
#2017-12-28|1548.28
#2017-12-29|1544.07
#2018-01-01|1544.07
#2018-01-02|1553.53
#2018-01-03|1565.78
#2018-01-04|1576.54
#2018-01-05|1589.28
#2018-01-08|1596.70
#2018-01-09|1605.18
#2018-01-10|1601.02
#2018-01-11|1617.51
#2018-01-12|1628.91
#2018-01-15|1629.66
#2018-01-16|1616.76
#2018-01-17|1626.38
#2018-01-18|1619.76
#2018-01-19|1627.92
#2018-01-22|1626.96
#2018-01-23|1628.13
#2018-01-24|1628.98
#2018-01-25|1635.00
#2018-01-26|1652.77
#2018-01-29|1641.39
#2018-01-30|1627.24
#2018-01-31|1631.61
#2018-02-01|1625.00
#2018-02-02|1592.27
#2018-02-05|1525.36
#2018-02-06|1545.72
#2018-02-07|1548.66
#2018-02-08|1489.65
#2018-02-09|1507.67
#2018-02-12|1529.95
#2018-02-13|1533.19
#2018-02-14|1553.83
#2018-02-15|1575.66
#2018-02-16|1577.37
#2018-02-19|1577.17
#2018-02-20|1563.02
#2018-02-21|1562.38
#2018-02-22|1570.12
#2018-02-23|1584.65
#2018-02-26|1602.15
#2018-02-27|1584.40
#2018-02-28|1563.41
#2018-03-01|1535.85
#2018-03-02|1536.96
#2018-03-05|1552.77
#2018-03-06|1559.95
#2018-03-07|1561.14
#2018-03-08|1567.81
#2018-03-09|1600.32
#2018-03-12|1586.34
#2018-03-13|1578.94
#2018-03-14|1565.79
#2018-03-15|1568.47
#2018-03-16|1574.00
#2018-03-19|1559.39
#2018-03-20|1566.22
#2018-03-21|1569.14
#2018-03-22|1517.63
#2018-03-23|1493.01
#2018-03-26|1528.07
#2018-03-27|1505.46
#2018-03-28|1498.39
#2018-03-29|1522.93
#2018-03-30|1522.93
#2018-04-02|1492.56
#2018-04-03|1510.66
#2018-04-04|1517.26
#2018-04-05|1532.39
#2018-04-06|1491.08
#2018-04-09|1490.24
#2018-04-10|1516.56
#2018-04-11|1507.42
#2018-04-12|1525.14
#2018-04-13|1521.20
#2018-04-16|1536.53
#2018-04-17|1552.75
#2018-04-18|1565.32
#2018-04-19|1558.14
#2018-04-20|1550.58
#2018-04-23|1548.04
#2018-04-24|1509.13
#2018-04-25|1510.04
#2018-04-26|1511.77
#2018-04-27|1509.15
#2018-04-30|1493.55
#2018-05-01|1490.00
#2018-05-02|1478.17
#2018-05-03|1483.76
#2018-05-04|1501.19
#2018-05-07|1511.83
#2018-05-08|1520.61
#2018-05-09|1537.79
#2018-05-10|1549.08
#2018-05-11|1551.49
#2018-05-14|1549.00
#2018-05-15|1540.94
#2018-05-16|1546.81
#2018-05-17|1552.38
#2018-05-18|1560.95
#2018-05-21|1580.46
#2018-05-22|1562.71
#2018-05-23|1562.81
#2018-05-24|1569.67
#2018-05-25|1565.66
#2018-05-28|1565.01
#2018-05-29|1545.70
#2018-05-30|1565.41
#2018-05-31|1546.42
#2018-06-01|1564.95
#2018-06-04|1566.32
#2018-06-05|1570.98
#2018-06-06|1587.23
#2018-06-07|1585.59
#2018-06-08|1593.27
#2018-06-11|1594.42
#2018-06-12|1598.17
#2018-06-13|1587.37
#2018-06-14|1583.79
#2018-06-15|1581.05
#2018-06-18|1576.93
#2018-06-19|1549.98
#2018-06-20|1550.79
#2018-06-21|1532.56
#2018-06-22|1536.31
#2018-06-25|1514.24
#2018-06-26|1518.75
#2018-06-27|1505.23
#2018-06-28|1511.88
#2018-06-29|1516.96
#2018-07-02|1519.47
#2018-07-03|1515.11
#2018-07-04|1515.39
#2018-07-05|1524.23
#2018-07-06|1531.58
#2018-07-09|1555.17
#2018-07-10|1560.49
#2018-07-11|1541.25
#2018-07-12|1558.60
#2018-07-13|1564.44
#2018-07-16|1554.81
#2018-07-17|1562.46
#2018-07-18|1573.30
#2018-07-19|1575.36
#2018-07-20|1573.44
#2018-07-23|1567.17
#2018-07-24|1573.03
#2018-07-25|1594.12
#2018-07-26|1600.55
#2018-07-27|1593.04
#2018-07-30|1575.35
#2018-07-31|1599.14
#2018-08-01|1584.57
#2018-08-02|1588.22
#2018-08-03|1590.13
#2018-08-06|1593.51
#2018-08-07|1604.34
#2018-08-08|1597.97
#2018-08-09|1592.73
#2018-08-10|1581.89
#2018-08-13|1573.95
#2018-08-14|1584.55
#2018-08-15|1572.79
#2018-08-16|1589.38
#2018-08-17|1598.76
#2018-08-20|1605.21
#2018-08-21|1615.24
#2018-08-22|1606.19
#2018-08-23|1601.21
#2018-08-24|1609.49
#2018-08-27|1627.09
#2018-08-28|1625.37
#2018-08-29|1630.50
#2018-08-30|1620.49
#2018-08-31|1621.34
#2018-09-03|1621.14
#2018-09-04|1619.93
#2018-09-05|1624.46
#2018-09-06|1630.28
#2018-09-07|1625.57
#2018-09-10|1634.29
#2018-09-11|1635.42
#2018-09-12|1641.51
#2018-09-13|1649.70
#2018-09-14|1655.35
#2018-09-17|1651.25
#2018-09-18|1664.28
#2018-09-19|1662.94
#2018-09-20|1669.51
#2018-09-21|1672.15
#2018-09-24|1655.27
#2018-09-25|1651.49
#2018-09-26|1647.94
#2018-09-27|1647.20
#2018-09-28|1646.94
#2018-10-01|1658.13
#2018-10-02|1658.39
#2018-10-03|1664.17
#2018-10-04|1654.22
#2018-10-05|1644.98
#2018-10-08|1641.85
#2018-10-09|1622.40
#2018-10-10|1561.48
#2018-10-11|1525.45
#2018-10-12|1539.56
#2018-10-15|1538.41
#2018-10-16|1570.13
#2018-10-17|1558.53
#2018-10-18|1530.76
#2018-10-19|1527.30
#2018-10-22|1523.42
#2018-10-23|1502.40
#2018-10-24|1453.41
#2018-10-25|1469.78
#2018-10-26|1454.58
#2018-10-29|1431.64
#2018-10-30|1460.45
#2018-10-31|1478.86
#2018-11-01|1500.07
#2018-11-02|1496.58
#2018-11-05|1502.66
#2018-11-06|1516.93
#2018-11-07|1543.76
#2018-11-08|1541.21
#2018-11-09|1525.87
#2018-11-12|1493.93
#2018-11-13|1497.37
#2018-11-14|1490.49
#2018-11-15|1512.20
#2018-11-16|1513.48
#2018-11-19|1484.65
#2018-11-20|1455.29
#2018-11-21|1466.92
#2018-11-22|1467.31
#2018-11-23|1462.11
#2018-11-26|1478.73
#2018-11-27|1473.36
#2018-11-28|1511.46
#2018-11-29|1509.03
#2018-11-30|1524.96
#2018-12-03|1541.86
#2018-12-04|1480.06
#2018-12-05|1480.21
#2018-12-06|1470.23
#2018-12-07|1434.48
#2018-12-10|1437.96
#2018-12-11|1431.44
#2018-12-12|1440.94
#2018-12-13|1436.52
#2018-12-14|1413.79
#2018-12-17|1386.36
#2018-12-18|1392.90
#2018-12-19|1370.75
#2018-12-20|1345.76
#2018-12-21|1317.87
#2018-12-24|1280.47
#2018-12-25|1280.47
#2018-12-26|1339.45
#2018-12-27|1358.52
#2018-12-28|1354.75
#2018-12-31|1369.65
#2019-01-01|1369.65
#2019-01-02|1371.70
#2019-01-03|1332.68
#2019-01-04|1382.82
#2019-01-07|1394.23
#2019-01-08|1415.82
#2019-01-09|1425.61
#2019-01-10|1445.16
#2019-01-11|1443.58
#2019-01-14|1442.08
#2019-01-15|1441.82
#2019-01-16|1443.67
#2019-01-17|1463.98
#2019-01-18|1490.57
#2019-01-21|1490.95
#2019-01-22|1465.28
#2019-01-23|1465.82
#2019-01-24|1475.70
#2019-01-25|1495.22
#2019-01-28|1481.50
#2019-01-29|1493.72
#2019-01-30|1516.59
#2019-01-31|1521.68
#2019-02-01|1526.67
#2019-02-04|1543.58
#2019-02-05|1557.20
#2019-02-06|1556.43
#2019-02-07|1546.03
#2019-02-08|1549.72
#2019-02-11|1555.76
#2019-02-12|1580.36
#2019-02-13|1588.17
#2019-02-14|1582.47
#2019-02-15|1603.58
#2019-02-18|1603.82
#2019-02-19|1603.89
#2019-02-20|1613.54
#2019-02-21|1607.77
#2019-02-22|1619.50
#2019-02-25|1628.45
#2019-02-26|1623.78
#2019-02-27|1632.11
#2019-02-28|1626.60
#2019-03-01|1634.29
#2019-03-04|1625.23
#2019-03-05|1616.94
#2019-03-06|1603.18
#2019-03-07|1594.03
#2019-03-08|1590.86
#2019-03-11|1607.75
#2019-03-12|1598.92
#2019-03-13|1611.21
#2019-03-14|1607.10
#2019-03-15|1608.32
#2019-03-18|1619.10
#2019-03-19|1614.11
#2019-03-20|1605.80
#2019-03-21|1625.06
#2019-03-22|1587.56
#2019-03-25|1590.89
#2019-03-26|1605.14
#2019-03-27|1603.99
#2019-03-28|1619.47
#2019-03-29|1633.67
#2019-04-01|1663.65
#2019-04-02|1660.60
#2019-04-03|1659.72
#2019-04-04|1664.54
#2019-04-05|1671.08
#2019-04-08|1668.01
#2019-04-09|1650.11
#2019-04-10|1651.45
#2019-04-11|1662.30
#2019-04-12|1681.56
#2019-04-15|1676.00
#2019-04-16|1679.80
#2019-04-17|1679.01
#2019-04-18|1693.70
#2019-04-19|1693.70
#2019-04-22|1690.54
#2019-04-23|1705.75
#2019-04-24|1703.25
#2019-04-25|1680.01
#2019-04-26|1690.38
#2019-04-29|1694.06
#2019-04-30|1703.35
#2019-05-01|1686.39
#2019-05-02|1686.36
#2019-05-03|1706.53
#2019-05-06|1693.42
#2019-05-07|1660.45
#2019-05-08|1660.95
#2019-05-09|1658.67
#2019-05-10|1664.24
#2019-05-13|1618.84
#2019-05-14|1637.16
#2019-05-15|1642.09
#2019-05-16|1660.30
#2019-05-17|1644.46
#2019-05-20|1637.77
#2019-05-21|1654.80
#2019-05-22|1645.93
#2019-05-23|1620.21
#2019-05-24|1623.70
#2019-05-27|1624.75
#2019-05-28|1613.91
#2019-05-29|1604.47
#2019-05-30|1613.38
#2019-05-31|1594.52
#2019-06-03|1595.83
#2019-06-04|1633.40
#2019-06-05|1652.10
#2019-06-06|1657.14
#2019-06-07|1674.14
#2019-06-10|1679.99
#2019-06-11|1668.17
#2019-06-12|1670.81
#2019-06-13|1677.00
#2019-06-14|1670.97
#2019-06-17|1666.82
#2019-06-18|1691.54
#2019-06-19|1695.01
#2019-06-20|1720.28
#2019-06-21|1710.39
#2019-06-24|1705.12
#2019-06-25|1692.19
#2019-06-26|1692.45
#2019-06-27|1698.58
#2019-06-28|1715.84
#2019-07-01|1724.58
#2019-07-02|1723.21
#2019-07-03|1735.83
#2019-07-04|1736.32
#2019-07-05|1728.84
#2019-07-08|1715.50
#2019-07-09|1714.52
#2019-07-10|1709.98
#2019-07-11|1718.33
#2019-07-12|1740.28
#2019-07-15|1736.26
#2019-07-16|1741.47
#2019-07-17|1713.70
#2019-07-18|1719.11
#2019-07-19|1721.75
#2019-07-22|1722.93
#2019-07-23|1742.13
#2019-07-24|1749.97
#2019-07-25|1744.25
#2019-07-26|1748.50
#2019-07-29|1742.74
#2019-07-30|1746.17
#2019-07-31|1728.33
#2019-08-01|1703.04
#2019-08-02|1688.00
#2019-08-05|1641.63
#2019-08-06|1665.18
#2019-08-07|1668.54
#2019-08-08|1698.73
#2019-08-09|1684.32
#2019-08-12|1661.05
#2019-08-13|1683.99
#2019-08-14|1633.07
#2019-08-15|1637.05
#2019-08-16|1667.72
#2019-08-19|1684.51
#2019-08-20|1673.83
#2019-08-21|1687.03
#2019-08-22|1687.92
#2019-08-23|1643.26
#2019-08-26|1656.25
#2019-08-27|1653.79
#2019-08-28|1666.42
#2019-08-29|1693.12
#2019-08-30|1698.57
#2019-09-02|1698.41
#2019-09-03|1674.85
#2019-09-04|1695.37
#2019-09-05|1726.22
#2019-09-06|1726.86
#2019-09-09|1716.72
#2019-09-10|1720.60
#2019-09-11|1735.23
#2019-09-12|1741.12
#2019-09-13|1745.13
#2019-09-16|1741.94
#2019-09-17|1744.73
#2019-09-18|1741.02
#2019-09-19|1737.74
#2019-09-20|1725.46
#2019-09-23|1722.16
#2019-09-24|1710.72
#2019-09-25|1723.47
#2019-09-26|1726.13
#2019-09-27|1714.67
#2019-09-30|1723.64
#2019-10-01|1687.35
#2019-10-02|1655.03
#2019-10-03|1666.99
#2019-10-04|1687.03
#2019-10-07|1676.65
#2019-10-08|1645.14
#2019-10-09|1661.61
#2019-10-10|1675.22
#2019-10-11|1703.33
#2019-10-14|1700.55
#2019-10-15|1714.67
#2019-10-16|1712.17
#2019-10-17|1720.50
#2019-10-18|1707.52
#2019-10-21|1715.37
#2019-10-22|1715.95
#2019-10-23|1717.37
#2019-10-24|1725.79
#2019-10-25|1733.74
#2019-10-28|1738.94
#2019-10-29|1744.79
#2019-10-30|1750.89
#2019-10-31|1732.71
#2019-11-01|1765.38
#2019-11-04|1778.02
#2019-11-05|1777.08
#2019-11-06|1778.30
#2019-11-07|1783.91
#2019-11-08|1788.27
#2019-11-11|1790.38
#2019-11-12|1791.32
#2019-11-13|1791.10
#2019-11-14|1798.66
#2019-11-15|1812.29
#2019-11-18|1808.50
#2019-11-19|1810.04
#2019-11-20|1798.65
#2019-11-21|1793.28
#2019-11-22|1798.04
#2019-11-25|1814.65
#2019-11-26|1825.49
#2019-11-27|1827.12
#2019-11-28|1826.94
#2019-11-29|1816.84
#2019-12-02|1791.53
#2019-12-03|1777.02
#2019-12-04|1784.54
#2019-12-05|1786.39
#2019-12-06|1805.87
#2019-12-09|1798.22
#2019-12-10|1794.36
#2019-12-11|1806.18
#2019-12-12|1820.01
#2019-12-13|1819.26
#2019-12-16|1821.47
#2019-12-17|1819.68
#2019-12-18|1812.33
#2019-12-19|1817.68
#2019-12-20|1828.51
#2019-12-23|1834.46
#2019-12-24|1831.48
#2019-12-25|1831.48
#2019-12-26|1835.81
#2019-12-27|1836.31
#2019-12-30|1825.65
#2019-12-31|1828.13
#2020-01-01|1828.13
#2020-01-02|1853.26
#2020-01-03|1846.98
#2020-01-06|1847.66
#2020-01-07|1844.45
#2020-01-08|1851.00
#2020-01-09|1861.98
#2020-01-10|1853.51
#2020-01-13|1871.65
#2020-01-14|1869.49
#2020-01-15|1873.51
#2020-01-16|1892.17
#2020-01-17|1894.93
#2020-01-20|1895.21
#2020-01-21|1881.91
#2020-01-22|1876.40
#2020-01-23|1889.74
#2020-01-24|1879.55
#2020-01-27|1848.89
#2020-01-28|1865.22
#2020-01-29|1869.16
#2020-01-30|1870.44
#2020-01-31|1826.84
#2020-02-03|1836.41
#2020-02-04|1869.06
#2020-02-05|1890.70
#2020-02-06|1895.51
#2020-02-07|1878.64
#2020-02-10|1890.67
#2020-02-11|1893.65
#2020-02-12|1908.32
#2020-02-13|1905.49
#2020-02-14|1909.43
#2020-02-17|1909.56
#2020-02-18|1899.14
#2020-02-19|1904.98
#2020-02-20|1900.15
#2020-02-21|1885.69
#2020-02-24|1831.16
#2020-02-25|1762.43
#2020-02-26|1750.08
#2020-02-27|1689.70
#2020-02-28|1672.15
#2020-03-02|1728.63
#2020-03-03|1686.97
#2020-03-04|1757.01
#2020-03-05|1682.72
#2020-03-06|1661.02
#2020-03-09|1517.30
#2020-03-10|1595.01
#2020-03-11|1504.61
#2020-03-12|1361.91
#2020-03-13|1471.90
#2020-03-16|1290.07
#2020-03-17|1349.36
#2020-03-18|1255.88
#2020-03-19|1272.32
#2020-03-20|1211.96
#2020-03-23|1164.07
#2020-03-24|1302.09
#2020-03-25|1348.31
#2020-03-26|1437.98
#2020-03-27|1375.68
#2020-03-30|1409.78
#2020-03-31|1389.35
#2020-04-01|1322.34
#2020-04-02|1343.06
#2020-04-03|1316.16
#2020-04-06|1419.23
#2020-04-07|1414.68
#2020-04-08|1470.31
#2020-04-09|1491.04
#2020-04-10|1491.04
#2020-04-13|1455.34
#2020-04-14|1487.48
#2020-04-15|1445.65
#2020-04-16|1440.72
#2020-04-17|1506.32
#2020-04-20|1473.94
#2020-04-21|1427.88
#2020-04-22|1460.51
#2020-04-23|1467.38
#2020-04-24|1486.79
#2020-04-27|1523.13
#2020-04-28|1537.36
#2020-04-29|1579.75
#2020-04-30|1547.86
#2020-05-01|1503.43
#2020-05-04|1497.24
#2020-05-05|1513.00
#2020-05-06|1505.27
#2020-05-07|1533.39
#2020-05-08|1558.04
#2020-05-11|1545.37
#2020-05-12|1507.10
#2020-05-13|1474.85
#2020-05-14|1488.51
#2020-05-15|1492.80
#2020-05-18|1567.39
#2020-05-19|1551.23
#2020-05-20|1580.69
#2020-05-21|1576.68
#2020-05-22|1581.59
#2020-05-25|1583.64
#2020-05-26|1626.98
#2020-05-27|1666.09
#2020-05-28|1660.38
#2020-05-29|1658.48
#2020-06-01|1662.95
#2020-06-02|1685.56
#2020-06-03|1732.08
#2020-06-04|1730.88
#2020-06-05|1789.98
#2020-06-08|1807.36
#2020-06-09|1773.95
#2020-06-10|1749.31
#2020-06-11|1636.45
#2020-06-12|1664.23
#2020-06-15|1683.00
#2020-06-16|1717.60
#2020-06-17|1712.77
#2020-06-18|1713.29
#2020-06-19|1695.25
#2020-06-22|1704.60
#2020-06-23|1709.53
#2020-06-24|1653.32
#2020-06-25|1676.88
#2020-06-26|1649.59
#2020-06-29|1685.51
#2020-06-30|1706.78
#2020-07-01|1705.83
#2020-07-02|1720.16
#2020-07-03|1719.67
#2020-07-06|1737.88
#2020-07-07|1714.92
#2020-07-08|1721.41
#2020-07-09|1698.94
#2020-07-10|1708.75
#2020-07-13|1698.27
#2020-07-14|1730.94
#2020-07-15|1765.96
#2020-07-16|1762.96
#2020-07-17|1778.45
#2020-07-20|1777.02
#2020-07-21|1787.12
#2020-07-22|1802.48
#2020-07-23|1793.23
#2020-07-24|1780.11
#2020-07-27|1798.57
#2020-07-28|1782.49
#2020-07-29|1817.08
#2020-07-30|1808.80
#2020-07-31|1806.71
#2020-08-03|1819.75
#2020-08-04|1824.52
#2020-08-05|1853.74
#2020-08-06|1860.12
#2020-08-07|1874.05
#2020-08-10|1890.13
#2020-08-11|1891.68
#2020-08-12|1903.99
#2020-08-13|1902.84
#2020-08-14|1902.88
#2020-08-17|1906.86
#2020-08-18|1899.24
#2020-08-19|1892.10
#2020-08-20|1888.93
#2020-08-21|1891.36
#2020-08-24|1912.83
#2020-08-25|1918.86
#2020-08-26|1926.24
#2020-08-27|1928.19
#2020-08-28|1942.66
#2020-08-31|1927.32
#2020-09-01|1951.57
#2020-09-02|1978.14
#2020-09-03|1916.81
#2020-09-04|1900.44
#2020-09-07|1900.77
#2020-09-08|1859.57
#2020-09-09|1897.46
#2020-09-10|1874.17
#2020-09-11|1886.84
#2020-09-14|1915.89
#2020-09-15|1923.65
#2020-09-16|1927.26
#2020-09-17|1925.47
#2020-09-18|1908.08
#2020-09-21|1859.22
#2020-09-22|1882.61
#2020-09-23|1842.13
#2020-09-24|1841.88
#2020-09-25|1868.69
#2020-09-28|1904.56
#2020-09-29|1896.24
#2020-09-30|1898.89
#2020-10-01|1902.19
#2020-10-02|1906.77
#2020-10-05|1939.32
#2020-10-06|1915.83
#2020-10-07|1953.13
#2020-10-08|1970.32
#2020-10-09|1987.51
#2020-10-12|1997.15
#2020-10-13|1982.74
#2020-10-14|1981.63
#2020-10-15|1982.40
#2020-10-16|1991.88
#2020-10-19|1962.72
#2020-10-20|1971.97
#2020-10-21|1964.47
#2020-10-22|1969.25
#2020-10-23|1972.05
#2020-10-26|1918.68
#2020-10-27|1893.17
#2020-10-28|1828.04
#2020-10-29|1849.68
#2020-10-30|1835.31
#2020-11-02|1876.95
#2020-11-03|1919.71
#2020-11-04|1927.10
#2020-11-05|1973.39
#2020-11-06|1979.70
#2020-11-09|2044.67
#2020-11-10|2061.04
#2020-11-11|2056.18
#2020-11-12|2030.63
#2020-11-13|2067.34
#2020-11-16|2108.80
#2020-11-17|2104.69
#2020-11-18|2089.37
#2020-11-19|2098.25
#2020-11-20|2079.67
#2020-11-23|2116.50
#2020-11-24|2154.12
#2020-11-25|2148.21
#2020-11-26|2147.76
#2020-11-27|2144.17
#2020-11-30|2125.37
#2020-12-01|2132.98
#2020-12-02|2128.57
#2020-12-03|2129.79
#2020-12-04|2162.60
#2020-12-07|2154.94
#2020-12-08|2163.03
#2020-12-09|2154.49
#2020-12-10|2142.26
#2020-12-11|2141.05
#2020-12-14|2126.23
#2020-12-15|2152.63
#2020-12-16|2150.40
#2020-12-17|2174.63
#2020-12-18|2179.16
#2020-12-21|2165.26
#2020-12-22|2157.45
#2020-12-23|2157.36
#2020-12-24|2167.27
#2020-12-25|2167.27
#2020-12-28|2171.38
#2020-12-29|2159.54
#2020-12-30|2177.29
#2020-12-31|2190.41
#2021-01-01|2190.41
#2021-01-04|2150.11
#2021-01-05|2164.92
#2021-01-06|2200.63
#2021-01-07|2221.86
#2021-01-08|2229.18
#2021-01-11|2215.09
#2021-01-12|2222.66
#2021-01-13|2215.06
#2021-01-14|2200.56
#2021-01-15|2178.26
#2021-01-18|2178.19
#2021-01-19|2189.20
#2021-01-20|2209.15
#2021-01-21|2194.66
#2021-01-22|2181.76
#2021-01-25|2167.31
#2021-01-26|2146.63
#2021-01-27|2091.21
#2021-01-28|2129.38
#2021-01-29|2084.63
#2021-02-01|2116.12
#2021-02-02|2164.88
#2021-02-03|2163.58
#2021-02-04|2204.76
#2021-02-05|2213.14
#2021-02-08|2236.76
#2021-02-09|2237.90
#2021-02-10|2234.93
#2021-02-11|2246.76
#2021-02-12|2265.79
#2021-02-15|2266.11
#2021-02-16|2265.27
#2021-02-17|2251.55
#2021-02-18|2242.36
#2021-02-19|2257.80
#2021-02-22|2256.96
#2021-02-23|2261.89
#2021-02-24|2303.94
#2021-02-25|2252.21
#2021-02-26|2238.45
#2021-03-01|2300.16
#2021-03-02|2291.70
#2021-03-03|2276.05
#2021-03-04|2226.85
#2021-03-05|2275.77
#2021-03-08|2288.17
#2021-03-09|2303.20
#2021-03-10|2332.71
#2021-03-11|2353.27
#2021-03-12|2366.84
#2021-03-15|2379.92
#2021-03-16|2356.58
#2021-03-17|2371.26
#2021-03-18|2347.42
#2021-03-19|2318.28
#2021-03-22|2318.71
#2021-03-23|2288.17
#2021-03-24|2296.34
#2021-03-25|2320.72
#2021-03-26|2369.21
#2021-03-29|2359.19
#2021-03-30|2361.21
#2021-03-31|2359.34
#2021-04-01|2383.79
#2021-04-02|2383.79
#2021-04-05|2411.87
#2021-04-06|2408.65
#2021-04-07|2402.91
#2021-04-08|2421.03
#2021-04-09|2444.05
#2021-04-12|2451.61
#2021-04-13|2446.90
#2021-04-14|2442.49
#2021-04-15|2464.03
#2021-04-16|2470.40
#2021-04-19|2456.91
#2021-04-20|2429.51
#2021-04-21|2459.33
#2021-04-22|2452.00
#2021-04-23|2477.09
#2021-04-26|2482.22
#2021-04-27|2490.89
#2021-04-28|2494.81
#2021-04-29|2504.52
#2021-04-30|2477.82
#2021-05-03|2491.14
#2021-05-04|2489.87
#2021-05-05|2485.13
#2021-05-06|2504.05
#2021-05-07|2526.64
#2021-05-10|2506.49
#2021-05-11|2486.27
#2021-05-12|2421.98
#2021-05-13|2460.02
#2021-05-14|2492.25
#2021-05-17|2483.70
#2021-05-18|2455.24
#2021-05-19|2442.97
#2021-05-20|2461.11
#2021-05-21|2466.23
#2021-05-24|2488.11
#2021-05-25|2481.59
#2021-05-26|2485.47
#2021-05-27|2505.91
#2021-05-28|2505.94
#2021-05-31|2505.17
#2021-06-01|2514.68
#2021-06-02|2514.92
#2021-06-03|2503.45
#2021-06-04|2518.19
#2021-06-07|2503.21
#2021-06-08|2511.46
#2021-06-09|2492.88
#2021-06-10|2491.73
#2021-06-11|2500.07
#2021-06-14|2493.69
#2021-06-15|2499.62
#2021-06-16|2473.73
#2021-06-17|2456.44
#2021-06-18|2431.59
#2021-06-21|2476.26
#2021-06-22|2485.74
#2021-06-23|2480.71
#2021-06-24|2502.27
#2021-06-25|2511.74
#2021-06-28|2496.27
#2021-06-29|2494.22
#2021-06-30|2500.41
#2021-07-01|2514.68
#2021-07-02|2526.25
#2021-07-05|2526.16
#2021-07-06|2513.78
#2021-07-07|2534.45
#2021-07-08|2501.03
#2021-07-09|2539.95
#2021-07-12|2544.20
#2021-07-13|2533.98
#2021-07-14|2537.06
#2021-07-15|2539.60
#2021-07-16|2520.26
#2021-07-19|2461.82
#2021-07-20|2515.49
#2021-07-21|2543.13
#2021-07-22|2539.54
#2021-07-23|2564.59
#2021-07-26|2562.97
#2021-07-27|2551.75
#2021-07-28|2543.77
#2021-07-29|2552.88
#2021-07-30|2542.10
#2021-08-02|2516.39
#2021-08-03|2529.71
#2021-08-04|2508.84
#2021-08-05|2529.26
#2021-08-06|2541.26
#2021-08-09|2533.56
#2021-08-10|2543.43
#2021-08-11|2563.21
#2021-08-12|2556.37
#2021-08-13|2553.36
#2021-08-16|2560.49
#2021-08-17|2536.21
#2021-08-18|2511.75
#2021-08-19|2497.15
#2021-08-20|2506.54
#2021-08-23|2529.74
#2021-08-24|2539.54
#2021-08-25|2548.68
#2021-08-26|2531.27
#2021-08-27|2556.63
#2021-08-30|2555.32
#2021-08-31|2546.48
#2021-09-01|2543.76
#2021-09-02|2550.38
#2021-09-03|2542.65
#2021-09-06|2542.48
#2021-09-07|2515.92
#2021-09-08|2517.52
#2021-09-09|2506.37
#2021-09-10|2490.68
#2021-09-13|2489.82
#2021-09-14|2465.92
#2021-09-15|2487.68
#2021-09-16|2478.85
#2021-09-17|2452.54
#2021-09-20|2420.26
#2021-09-21|2408.28
#2021-09-22|2435.40
#2021-09-23|2480.30
#2021-09-24|2481.18
#2021-09-27|2479.96
#2021-09-28|2437.47
#2021-09-29|2436.81
#2021-09-30|2398.43
#2021-10-01|2438.39
#2021-10-04|2406.81
#2021-10-05|2431.54
#2021-10-06|2445.77
#2021-10-07|2468.02
#2021-10-08|2461.04
#2021-10-11|2433.17
#2021-10-12|2429.66
#2021-10-13|2434.19
#2021-10-14|2482.29
#2021-10-15|2512.94
#2021-10-18|2519.97
#2021-10-19|2536.53
#2021-10-20|2538.91
#2021-10-21|2535.90
#2021-10-22|2544.17
#2021-10-25|2556.22
#2021-10-26|2538.48
#2021-10-27|2482.41
#2021-10-28|2502.04
#2021-10-29|2498.13
#2021-11-01|2505.83
#2021-11-02|2505.45
#2021-11-03|2507.90
#2021-11-04|2517.18
#2021-11-05|2544.06
#2021-11-08|2557.49
#2021-11-09|2542.02
#2021-11-10|2535.24
#2021-11-11|2525.13
#2021-11-12|2550.50
#2021-11-15|2552.63
#2021-11-16|2563.65
#2021-11-17|2533.02
#2021-11-18|2517.18
#2021-11-19|2499.47
#2021-11-22|2481.08
#2021-11-23|2487.97
#2021-11-24|2497.04
#2021-11-25|2497.19
#2021-11-26|2429.87
#2021-11-29|2436.81
#2021-11-30|2378.30
#2021-12-01|2343.02
#2021-12-02|2411.67
#2021-12-03|2401.42
#2021-12-06|2442.84
#2021-12-07|2482.53
#2021-12-08|2495.68
#2021-12-09|2483.83
#2021-12-10|2494.34
#2021-12-13|2467.86
#2021-12-14|2446.17
#2021-12-15|2471.69
#2021-12-16|2478.67
#2021-12-17|2444.88
#2021-12-20|2394.54
#2021-12-21|2453.66
#2021-12-22|2473.00
#2021-12-23|2492.14
#2021-12-24|2492.73
#2021-12-27|2517.82
#2021-12-28|2523.24
#2021-12-29|2527.70
#2021-12-30|2522.10
#2021-12-31|2525.53
#2022-01-03|2524.66
#2022-01-04|2555.81
#2022-01-05|2523.61
#2022-01-06|2526.15
#2022-01-07|2513.25
#2022-01-10|2486.62
#2022-01-11|2509.75
#2022-01-12|2513.03
#2022-01-13|2503.28
#2022-01-14|2488.32
#2022-01-17|2489.06
#2022-01-18|2454.85
#2022-01-19|2429.91
#2022-01-20|2408.51
#2022-01-21|2365.52
#2022-01-24|2371.01
#2022-01-25|2347.19
#2022-01-26|2330.21
#2022-01-27|2316.42
#2022-01-28|2372.39
#2022-01-31|2407.54
#2022-02-01|2443.49
#2022-02-02|2433.54
#2022-02-03|2383.12
#2022-02-04|2368.01
#2022-02-07|2360.95
#2022-02-08|2381.67
#2022-02-09|2423.49
#2022-02-10|2378.01
#2022-02-11|2341.14
#2022-02-14|2336.24
#2022-02-15|2369.84
#2022-02-16|2377.01
#2022-02-17|2326.42
#2022-02-18|2306.43
#2022-02-21|2306.41
#2022-02-22|2284.19
#2022-02-23|2237.07
#2022-02-24|2267.25
#2022-02-25|2323.41
#2022-02-28|2326.86
#2022-03-01|2271.91
#2022-03-02|2313.89
#2022-03-03|2303.72
#2022-03-04|2281.07
#2022-03-07|2204.41
#2022-03-08|2195.72
#2022-03-09|2255.39
#2022-03-10|2248.40
#2022-03-11|2230.45
#2022-03-14|2233.69
#2022-03-15|2273.28
#2022-03-16|2320.91
#2022-03-17|2350.41
#2022-03-18|2376.27
#2022-03-21|2369.71
#2022-03-22|2388.91
#2022-03-23|2355.35
#2022-03-24|2376.59
#2022-03-25|2385.15
#2022-03-28|2391.70
#2022-03-29|2434.99
#2022-03-30|2417.97
#2022-03-31|2380.32
#2022-04-01|2378.46
#2022-04-04|2387.86
#2022-04-05|2354.38
#2022-04-06|2323.29
#2022-04-07|2321.29
#2022-04-08|2311.35
#2022-04-11|2293.73
#2022-04-12|2285.39
#2022-04-13|2307.47
#2022-04-14|2300.18
#2022-04-15|2300.18
#2022-04-18|2292.02
#2022-04-19|2337.25
#2022-04-20|2344.60
#2022-04-21|2316.02
#2022-04-22|2247.65
#2022-04-25|2259.50
#2022-04-26|2197.52
#2022-04-27|2219.31
#2022-04-28|2267.14
#2022-04-29|2197.70
#2022-05-02|2200.97
#2022-05-03|2211.82
#2022-05-04|2279.63
#2022-05-05|2200.62
#2022-05-06|2173.77
#2022-05-09|2107.02
#2022-05-10|2096.03
#2022-05-11|2073.23
#2022-05-12|2073.95
#2022-05-13|2113.43
#2022-05-16|2102.99
#2022-05-17|2155.64
#2022-05-18|2081.91
#2022-05-19|2070.29
#2022-05-20|2060.60
#2022-05-23|2102.35
#2022-05-24|2083.33
#2022-05-25|2100.74
#2022-05-26|2146.67
#2022-05-27|2197.95
#2022-05-30|2198.67
#2022-05-31|2180.97
#2022-06-01|2164.62
#2022-06-02|2216.36
#2022-06-03|2200.13
#2022-06-06|2210.72
#2022-06-07|2235.19
#2022-06-08|2199.92
#2022-06-09|2148.07
#2022-06-10|2077.28
#2022-06-13|2004.43
#2022-06-14|2001.93
#2022-06-15|2025.43
#2022-06-16|1945.42
#2022-06-17|1951.32
#2022-06-20|1952.48
#2022-06-21|1984.01
#2022-06-22|1977.75
#2022-06-23|1977.57
#2022-06-24|2054.41
#2022-06-27|2046.07
#2022-06-28|2009.83
#2022-06-29|2000.97
#2022-06-30|1992.67
#2022-07-01|2014.98
#2022-07-04|2016.12
#2022-07-05|2002.99
#2022-07-06|2010.52
#2022-07-07|2035.95
#2022-07-08|2027.94
#2022-07-11|2014.82
#2022-07-12|2008.06
#2022-07-13|1992.67
#2022-07-14|1980.72
#2022-07-15|2018.25
#2022-07-18|2006.97
#2022-07-19|2078.64
#2022-07-20|2094.83
#2022-07-21|2119.37
#2022-07-22|2110.40
#2022-07-25|2116.71
#2022-07-26|2099.45
#2022-07-27|2136.41
#2022-07-28|2177.45
#2022-07-29|2211.80
#2022-08-01|2213.25
#2022-08-02|2188.58
#2022-08-03|2216.85
#2022-08-04|2223.22
#2022-08-05|2227.47
#2022-08-08|2224.62
#2022-08-09|2207.75
#2022-08-10|2260.69
#2022-08-11|2265.53
#2022-08-12|2298.11
#2022-08-15|2308.07
#2022-08-16|2316.38
#2022-08-17|2293.23
#2022-08-18|2301.71
#2022-08-19|2272.62
#2022-08-22|2224.57
#2022-08-23|2220.43
#2022-08-24|2226.80
#2022-08-25|2262.07
#2022-08-26|2181.25
#2022-08-29|2167.77
#2022-08-30|2142.07
#2022-08-31|2123.98
#2022-09-01|2123.95
#2022-09-02|2102.30
#2022-09-05|2101.94
#2022-09-06|2103.60
#2022-09-07|2140.70
#2022-09-08|2151.68
#2022-09-09|2184.47
#2022-09-12|2204.47
#2022-09-13|2118.78
#2022-09-14|2111.58
#2022-09-15|2086.23
#2022-09-16|2048.98
#2022-09-19|2068.64
#2022-09-20|2041.88
#2022-09-21|2009.77
#2022-09-22|1975.86
#2022-09-23|1943.71
#2022-09-26|1917.40
#2022-09-27|1908.33
#2022-09-28|1951.73
#2022-09-29|1921.85
#2022-09-30|1899.24
#2022-10-03|1955.24
#2022-10-04|2023.93
#2022-10-05|2020.06
#2022-10-06|1998.64
#2022-10-07|1956.18
#2022-10-10|1950.58
#2022-10-11|1939.24
#2022-10-12|1924.79
#2022-10-13|1969.72
#2022-10-14|1925.33
#2022-10-17|1975.80
#2022-10-18|2015.14
#2022-10-19|1994.69
#2022-10-20|1965.19
#2022-10-21|2011.38
#2022-10-24|2034.78
#2022-10-25|2071.70
#2022-10-26|2087.45
#2022-10-27|2100.47
#2022-10-28|2148.84
#2022-10-31|2135.33
#2022-11-01|2135.02
#2022-11-02|2082.26
#2022-11-03|2064.96
#2022-11-04|2100.76
#2022-11-07|2131.28
#2022-11-08|2152.39
#2022-11-09|2110.33
#2022-11-10|2225.81
#2022-11-11|2231.94
#2022-11-14|2217.70
#2022-11-15|2235.91
#2022-11-16|2219.81
#2022-11-17|2209.39
#2022-11-18|2222.44
#2022-11-21|2219.03
#2022-11-22|2245.60
#2022-11-23|2257.36
#2022-11-24|2257.77
#2022-11-25|2266.91
#2022-11-28|2227.81
#2022-11-29|2231.48
#2022-11-30|2283.32
#2022-12-01|2288.36
#2022-12-02|2294.33
#2022-12-05|2251.97
#2022-12-06|2218.68
#2022-12-07|2219.31
#2022-12-08|2234.99
#2022-12-09|2217.72
#2022-12-12|2257.46
#2022-12-13|2269.18
#2022-12-14|2259.12
#2022-12-15|2197.72
#2022-12-16|2178.45
#2022-12-19|2158.86
#2022-12-20|2165.33
#2022-12-21|2200.42
#2022-12-22|2171.98
#2022-12-23|2186.09
#2022-12-26|2186.09
#2022-12-27|2192.34
#2022-12-28|2164.86
#2022-12-29|2198.43
#2022-12-30|2189.94
#2023-01-02|2189.94
#2023-01-03|2197.27
#2023-01-04|2224.57
#2023-01-05|2193.15
#2023-01-06|2253.77
#2023-01-09|2253.97
#2023-01-10|2265.89
#2023-01-11|2292.96
#2023-01-12|2305.13
#2023-01-13|2304.39
#2023-01-16|2304.29
#2023-01-17|2293.57
#2023-01-18|2254.62
#2023-01-19|2218.31
#2023-01-20|2260.56
#2023-01-23|2284.25
#2023-01-24|2289.75
#2023-01-25|2279.12
#2023-01-26|2285.82
#2023-01-27|2302.33
#2023-01-30|2280.56
#2023-01-31|2316.95
#2023-02-01|2335.66
#2023-02-02|2360.10
#2023-02-03|2344.72
#2023-02-06|2329.68
#2023-02-07|2345.41
#2023-02-08|2325.92
#2023-02-09|2308.47
#2023-02-10|2317.75
#2023-02-13|2336.35
#2023-02-14|2331.31
#2023-02-15|2345.65
#2023-02-16|2317.84
#2023-02-17|2317.14
#2023-02-20|2317.39
#2023-02-21|2267.37
#2023-02-22|2262.57
#2023-02-23|2274.59
#2023-02-24|2258.27
#2023-02-27|2272.34
#2023-02-28|2267.20
#2023-03-01|2272.13
#2023-03-02|2295.60
#2023-03-03|2325.82
#2023-03-06|2322.39
#2023-03-07|2287.36
#2023-03-08|2290.31
#2023-03-09|2256.23
#2023-03-10|2207.47
#2023-03-13|2185.00
#2023-03-14|2217.09
#2023-03-15|2171.68
#2023-03-16|2197.98
#2023-03-17|2164.95
#2023-03-20|2190.84
#2023-03-21|2223.78
#2023-03-22|2182.64
#2023-03-23|2183.04
#2023-03-24|2184.92
#2023-03-27|2202.84
#2023-03-28|2208.56
#2023-03-29|2240.30
#2023-03-30|2246.08
#2023-03-31|2277.82
#2023-04-03|2284.34
#2023-04-04|2243.34
#2023-04-05|2218.47
#2023-04-06|2215.70
#2023-04-07|2215.70
#2023-04-10|2230.19
#2023-04-11|2246.56
#2023-04-12|2247.86
#2023-04-13|2267.45
#2023-04-14|2266.04
#2023-04-17|2280.13
#2023-04-18|2286.43
#2023-04-19|2283.58
#2023-04-20|2280.55
#2023-04-21|2277.75
#2023-04-24|2280.28
#2023-04-25|2237.06
#2023-04-26|2203.97
#2023-04-27|2244.99
#2023-04-28|2270.66
#2023-05-01|2274.52
#2023-05-02|2242.33
#2023-05-03|2235.45
#2023-05-04|2215.66
#2023-05-05|2256.37
#2023-05-08|2251.28
#2023-05-09|2246.02
#2023-05-10|2238.81
#2023-05-11|2229.78
#2023-05-12|2229.85
#2023-05-15|2244.68
#2023-05-16|2217.29
#2023-05-17|2252.63
#2023-05-18|2271.54
#2023-05-19|2262.40
#2023-05-22|2264.85
#2023-05-23|2229.52
#2023-05-24|2200.18
#2023-05-25|2204.94
#2023-05-26|2229.13
#2023-05-29|2229.66
#2023-05-30|2222.86
#2023-05-31|2196.57
#2023-06-01|2227.24
#2023-06-02|2287.65
#2023-06-05|2268.03
#2023-06-06|2289.86
#2023-06-07|2313.44
#2023-06-08|2308.21
#2023-06-09|2303.57
#2023-06-12|2321.03
#2023-06-13|2339.20
#2023-06-14|2334.14
#2023-06-15|2366.32
#2023-06-16|2363.31
#2023-06-19|2362.65
#2023-06-20|2346.37
#2023-06-21|2354.11
#2023-06-22|2342.65
#2023-06-23|2326.34
#2023-06-26|2334.69
#2023-06-27|2362.93
#2023-06-28|2362.47
#2023-06-29|2391.50
#2023-06-30|2414.16
#2023-07-03|2419.70
#2023-07-04|2420.11
#2023-07-05|2406.66
#2023-07-06|2386.42
#2023-07-07|2388.05
#2023-07-10|2416.74
#2023-07-11|2445.07
#2023-07-12|2451.20
#2023-07-13|2462.65
#2023-07-14|2455.29
#2023-07-17|2467.12
#2023-07-18|2478.01
#2023-07-19|2476.85
#2023-07-20|2474.98
#2023-07-21|2466.32
#2023-07-24|2475.78
#2023-07-25|2475.43
#2023-07-26|2486.41
#2023-07-27|2462.63
#2023-07-28|2475.83
#2023-07-31|2484.56
#2023-08-01|2495.69
#2023-08-02|2465.15
#2023-08-03|2452.57
#2023-08-04|2438.51
#2023-08-07|2465.32
#2023-08-08|2450.50
#2023-08-09|2446.37
#2023-08-10|2446.20
#2023-08-11|2445.46
#2023-08-14|2451.39
#2023-08-15|2417.91
#2023-08-16|2404.35
#2023-08-17|2383.97
#2023-08-18|2384.56
#2023-08-21|2383.70
#2023-08-22|2383.25
#2023-08-23|2406.69
#2023-08-24|2381.08
#2023-08-25|2400.08
#2023-08-28|2420.31
#2023-08-29|2442.04
#2023-08-30|2453.50
#2023-08-31|2444.09
#2023-09-01|2463.34
#2023-09-04|2463.22
#2023-09-05|2423.14
#2023-09-06|2414.79
#2023-09-07|2406.92
#2023-09-08|2397.09
#2023-09-11|2400.24
#2023-09-12|2390.80
#2023-09-13|2380.69
#2023-09-14|2398.98
#2023-09-15|2386.62
#2023-09-18|2391.12
#2023-09-19|2378.98
#2023-09-20|2367.23
#2023-09-21|2322.39
#2023-09-22|2316.88
#2023-09-25|2325.45
#2023-09-26|2289.52
#2023-09-27|2299.85
#2023-09-28|2311.85
#2023-09-29|2301.33
#2023-10-02|2284.17
#2023-10-03|2262.64
#2023-10-04|2277.05
#2023-10-05|2268.41
#2023-10-06|2293.64
#2023-10-09|2316.15
#2023-10-10|2333.41
#2023-10-11|2344.60
#2023-10-12|2317.98
#2023-10-13|2299.52
#2023-10-16|2325.97
#2023-10-17|2335.68
#2023-10-18|2280.30
#2023-10-19|2256.91
#2023-10-20|2233.98
#2023-10-23|2222.75
#2023-10-24|2236.70
#2023-10-25|2210.24
#2023-10-26|2192.06
#2023-10-27|2175.39
#2023-10-30|2203.19
#2023-10-31|2221.83
#2023-11-01|2235.47
#2023-11-02|2281.96
#2023-11-03|2306.55
#2023-11-06|2299.25
#2023-11-07|2296.54
#2023-11-08|2302.43
#2023-11-09|2291.17
#2023-11-10|2322.16
#2023-11-13|2320.84
#2023-11-14|2371.39
#2023-11-15|2380.29
#2023-11-16|2378.66
#2023-11-17|2392.48
#2023-11-20|2400.80
#2023-11-21|2401.81
#2023-11-22|2409.69
#2023-11-23|2410.67
#2023-11-24|2419.29
#2023-11-27|2407.61
#2023-11-28|2404.76
#2023-11-29|2416.25
#2023-11-30|2440.48
#2023-12-01|2477.33
#2023-12-04|2476.96
#2023-12-05|2458.26
#2023-12-06|2467.49
#2023-12-07|2473.50
#2023-12-08|2481.40
#2023-12-11|2501.33
#2023-12-12|2512.91
#2023-12-13|2547.13
#2023-12-14|2576.00
#2023-12-15|2571.37
#2023-12-18|2574.89
#2023-12-19|2595.66
#2023-12-20|2556.50
#2023-12-21|2586.33
#2023-12-22|2597.89
#2023-12-25|2597.89
#2023-12-26|2612.94
#2023-12-27|2616.70
#2023-12-28|2618.44
#2023-12-29|2612.56
#2024-01-01|2612.56
#2024-01-02|2591.09
#2024-01-03|2550.63
#2024-01-04|2554.10
#2024-01-05|2559.41
#2024-01-08|2578.06
#2024-01-09|2569.27
#2024-01-10|2579.62
#2024-01-11|2573.37
#2024-01-12|2577.76
#2024-01-15|2577.23
#2024-01-16|2555.98
#2024-01-17|2541.88
#2024-01-18|2569.52
#2024-01-19|2591.45
#2024-01-22|2612.06
#2024-01-23|2607.76
#2024-01-24|2590.38
#2024-01-25|2608.08
#2024-01-26|2611.16
#2024-01-29|2632.95
#2024-01-30|2638.80
#2024-01-31|2607.78
#2024-02-01|2652.22
#2024-02-02|2665.45
#2024-02-05|2645.25
#2024-02-06|2662.44
#2024-02-07|2683.96
#2024-02-08|2681.32
#2024-02-09|2689.16
#2024-02-12|2694.21
#2024-02-13|2660.31
#2024-02-14|2694.22
#2024-02-15|2716.62
#2024-02-16|2702.95
#2024-02-19|2702.87
#2024-02-20|2684.65
#2024-02-21|2694.03
#2024-02-22|2735.64
#2024-02-23|2752.42
#2024-02-26|2750.72
#2024-02-27|2753.89
#2024-02-28|2763.42
#2024-02-29|2768.40
#2024-03-01|2780.71
#2024-03-04|2783.28
#2024-03-05|2763.09
#2024-03-06|2779.39
#2024-03-07|2800.14
#2024-03-08|2794.30
#2024-03-11|2782.81
#2024-03-12|2802.01
#2024-03-13|2808.90
#2024-03-14|2796.56
#2024-03-15|2793.56
#2024-03-18|2800.96
#2024-03-19|2821.11
#2024-03-20|2854.40
#2024-03-21|2869.93
#2024-03-22|2847.66
#2024-03-25|2830.55
#2024-03-26|2827.27
#2024-03-27|2861.71
#2024-03-28|2870.60
#2024-03-29|2870.60
#2024-04-01|2845.20
#2024-04-02|2829.99
#2024-04-03|2839.01
#2024-04-04|2811.12
#2024-04-05|2846.48
#2024-04-08|2848.94
#2024-04-09|2840.61
#2024-04-10|2808.44
#2024-04-11|2810.34
#2024-04-12|2779.40
#2024-04-15|2756.41
#2024-04-16|2747.92
#2024-04-17|2734.31
#2024-04-18|2725.21
#2024-04-19|2726.58
#2024-04-22|2747.93
#2024-04-23|2784.90
#2024-04-24|2764.46
#2024-04-25|2765.53
#2024-04-26|2771.28
#2024-04-29|2782.03
#2024-04-30|2737.92
#2024-05-01|2723.18
#2024-05-02|2741.00
#2024-05-03|2757.80
#2024-05-06|2787.60
#2024-05-07|2800.12
#2024-05-08|2806.25
#2024-05-09|2826.32
#2024-05-10|2834.32
#2024-05-13|2821.93
#2024-05-14|2823.47
#2024-05-15|2841.32
#2024-05-16|2824.36
#2024-05-17|2828.12
#2024-05-20|2832.48
#2024-05-21|2821.62
#2024-05-22|2817.00
#2024-05-23|2784.38
#2024-05-24|2797.56
#2024-05-27|2798.18
#2024-05-28|2763.53
#2024-05-29|2726.53
#2024-05-30|2741.36
#2024-05-31|2769.38
#2024-06-03|2740.14
#2024-06-04|2734.70
#2024-06-05|2759.36
#2024-06-06|2749.87
#2024-06-07|2748.91
#2024-06-10|2752.61
#2024-06-11|2736.73
#2024-06-12|2747.62
#2024-06-13|2735.51
#2024-06-14|2714.39
#2024-06-17|2737.59
#2024-06-18|2747.57
#2024-06-19|2746.56
#2024-06-20|2757.75
#2024-06-21|2756.71
#2024-06-24|2767.43
#2024-06-25|2742.40
#2024-06-26|2736.73
#2024-06-27|2727.04
#2024-06-28|2726.83
#2024-07-01|2703.33
#2024-07-02|2723.32
#2024-07-03|2735.66
#2024-07-04|2735.62
#2024-07-05|2725.90
#2024-07-08|2723.79
#2024-07-09|2710.33
#2024-07-10|2727.91
#2024-07-11|2763.17
#2024-07-12|2786.60
#2024-07-15|2812.60
#2024-07-16|2874.42
#2024-07-17|2854.60
#2024-07-18|2835.42
#2024-07-19|2811.96
#2024-07-22|2842.15
#2024-07-23|2835.29
#2024-07-24|2772.38
#2024-07-25|2790.39
#2024-07-26|2842.11
#2024-07-29|2844.65
#2024-07-30|2860.04
#2024-07-31|2894.91
#2024-08-01|2848.58
#2024-08-02|2788.65
#2024-08-05|2726.71
#2024-08-06|2751.33
#2024-08-07|2734.28
#2024-08-08|2787.33
#2024-08-09|2789.99
#2024-08-12|2774.63
#2024-08-13|2805.52
#2024-08-14|2817.49
#2024-08-15|2861.02
#2024-08-16|2860.96
#2024-08-19|2874.44
#2024-08-20|2869.42
#2024-08-21|2886.46
#2024-08-22|2881.59
#2024-08-23|2909.90
#2024-08-26|2912.43
#2024-08-27|2915.80
#2024-08-28|2910.40
#2024-08-29|2936.67
#2024-08-30|2964.52
#2024-09-02|2964.39
#2024-09-03|2910.10
#2024-09-04|2914.21
#2024-09-05|2884.03
#2024-09-06|2855.31
#2024-09-09|2899.34
#2024-09-10|2903.88
#2024-09-11|2912.87
#2024-09-12|2936.62
#2024-09-13|2958.36
#2024-09-16|2982.43
#2024-09-17|2992.24
#2024-09-18|2983.44
#2024-09-19|3029.38
#2024-09-20|3010.81
#2024-09-23|3029.40
#2024-09-24|3022.42
#2024-09-25|3004.32
#2024-09-26|3031.61
#2024-09-27|3038.83
#2024-09-30|3049.77
#2024-10-01|3047.17
#2024-10-02|3045.84
#2024-10-03|3032.92
#2024-10-04|3053.69
#2024-10-07|3039.22
#2024-10-08|3045.88
#2024-10-09|3070.65
#2024-10-10|3055.13
#2024-10-11|3093.57
#2024-10-14|3116.36
#2024-10-15|3102.11
#2024-10-16|3134.16
#2024-10-17|3134.34
#2024-10-18|3139.99
#2024-10-21|3120.19
#2024-10-22|3087.84
#2024-10-23|3079.46
#2024-10-24|3065.85
#2024-10-25|3054.76
#2024-10-28|3070.53
#2024-10-29|3055.93
#2024-10-30|3059.58
#2024-10-31|3029.65
#2024-11-01|3040.37
#2024-11-04|3040.11
#2024-11-05|3081.51
#2024-11-06|3208.62
#2024-11-07|3193.31
#2024-11-08|3216.26
#2024-11-11|3248.35
#2024-11-12|3223.10
#2024-11-13|3225.05
#2024-11-14|3180.70
#2024-11-15|3159.70
#2024-11-18|3164.82
#2024-11-19|3161.12
#2024-11-20|3161.54
#2024-11-21|3203.39
#2024-11-22|3238.86
#2024-11-25|3265.91
#2024-11-26|3263.85
#2024-11-27|3258.01
#2024-11-28|3258.58
#2024-11-29|3271.57
#2024-12-02|3255.33
#2024-12-03|3233.74
#2024-12-04|3241.67
#2024-12-05|3213.28
#2024-12-06|3215.49
#2024-12-09|3184.45
#2024-12-10|3182.50
#2024-12-11|3191.75
#2024-12-12|3171.72
#2024-12-13|3163.17
#2024-12-16|3166.23
#2024-12-17|3143.19
#2024-12-18|3048.44
#2024-12-19|3055.65
#2024-12-20|3086.78
#2024-12-23|3083.09
#2024-12-24|3110.71
#2024-12-25|3110.71
#2024-12-26|3113.20
#2024-12-27|3086.48
#2024-12-30|3054.25
#2024-12-31|3054.22
#2025-01-01|3054.22
#2025-01-02|3040.81
#2025-01-03|3071.72
#2025-01-06|3062.18
#2025-01-07|3054.01
#2025-01-08|3064.41
#2025-01-09|3063.84
#2025-01-10|3011.62
#2025-01-13|3041.69
#2025-01-14|3079.44
#2025-01-15|3114.49
#2025-01-16|3141.00
#2025-01-17|3159.67
#2025-01-20|3160.91
#2025-01-21|3214.50
#2025-01-22|3215.96
#2025-01-23|3247.56
#2025-01-24|3236.70
#2025-01-27|3211.93
#2025-01-28|3199.35
#2025-01-29|3192.46
#2025-01-30|3236.06
#2025-01-31|3212.77
#2025-02-03|3185.19
#2025-02-04|3178.17
#2025-02-05|3205.91
#2025-02-06|3205.74
#2025-02-07|3185.50
#2025-02-10|3202.36
#2025-02-11|3199.34
#2025-02-12|3175.69
#2025-02-13|3185.35
#2025-02-14|3178.62
#2025-02-17|3178.49
#2025-02-18|3204.72
#2025-02-19|3199.76
#2025-02-20|3171.70
#2025-02-21|3101.81
#2025-02-24|3091.71
#2025-02-25|3108.25
#2025-02-26|3107.60
#2025-02-27|3099.38
#2025-02-28|3141.35
#2025-03-03|3095.97
#2025-03-04|3023.60
#2025-03-05|3066.28
#2025-03-06|3030.06
#2025-03-07|3050.74
#2025-03-10|2996.89
#2025-03-11|2950.95
#2025-03-12|2955.01
#2025-03-13|2919.29
#2025-03-14|2974.07
#2025-03-17|3007.94
#2025-03-18|2990.48
#2025-03-19|3027.88
#2025-03-20|3007.65
#2025-03-21|2988.87
#2025-03-24|3050.44
#2025-03-25|3052.79
#2025-03-26|3037.49
#2025-03-27|3027.64
#2025-03-28|2961.31
#2025-03-31|2987.71
#2025-04-01|3001.77
#2025-04-02|3030.80
#2025-04-03|2867.20
#2025-04-04|2689.15
#2025-04-07|2676.07
#2025-04-08|2643.73
#2025-04-09|2881.31
#2025-04-10|2791.12
#2025-04-11|2841.62
#2025-04-14|2870.97
#2025-04-15|2860.41
#2025-04-16|2820.08
#2025-04-17|2830.52
#2025-04-18|2830.52
#2025-04-21|2769.55
#2025-04-22|2831.75
#2025-04-23|2870.30
#2025-04-24|2917.37
#2025-04-25|2914.89
#2025-04-28|2921.96
#2025-04-29|2947.59
#2025-04-30|2968.31
#2025-05-01|2980.24
#2025-05-02|3034.68
#2025-05-05|3032.92
#2025-05-06|3007.55
#2025-05-07|3024.31
#2025-05-08|3065.44
#2025-05-09|3067.90
#2025-05-12|3164.94
#2025-05-13|3179.11
#2025-05-14|3167.96
#2025-05-15|3192.63
#2025-05-16|3219.97
#2025-05-19|3230.05
#2025-05-20|3213.96
#2025-05-21|3149.64
#2025-05-22|3150.57
#2025-05-23|3132.56
#2025-05-26|3133.70
#2025-05-27|3191.52
#2025-05-28|3178.23
#2025-05-29|3189.09
#2025-05-30|3193.67
#2025-06-02|3185.24
#2025-06-03|3215.18
#2025-06-04|3222.46
#2025-06-05|3218.63
#2025-06-06|3247.23
#2025-06-09|3242.77
#2025-06-10|3243.14
#2025-06-11|3242.98
#2025-06-12|3236.25
#2025-06-13|3175.48
#2025-06-16|3205.51
#2025-06-17|3183.86
#2025-06-18|3152.76
#2025-06-19|3152.64
#2025-06-20|3148.65
#2025-06-23|3194.26
#2025-06-24|3231.02
#2025-06-25|3199.60
#2025-06-26|3226.97
#2025-06-27|3257.50
#2025-06-30|3277.88
#2025-07-01|3297.45
#2025-07-02|3308.32
#2025-07-03|3335.20
#2025-07-04|3334.83
#2025-07-07|3312.72
#2025-07-08|3307.77
#2025-07-09|3328.99
#2025-07-10|3337.65
#2025-07-11|3306.67
#2025-07-14|3323.31
#2025-07-15|3291.85
#2025-07-16|3309.87
#2025-07-17|3338.68
#2025-07-18|3329.08
#2025-07-21|3313.73
#2025-07-22|3330.56
#2025-07-23|3374.01
#2025-07-24|3360.72
#2025-07-25|3397.08
#2025-07-28|3385.14
#2025-07-29|3352.91
#2025-07-30|3334.67
#2025-07-31|3323.32
#2025-08-01|3269.24
#2025-08-04|3304.29
#2025-08-05|3288.67
#2025-08-06|3290.21
#2025-08-07|3270.96
#2025-08-08|3281.49
#2025-08-11|3269.29
#2025-08-12|3308.89
#2025-08-13|3339.20
#2025-08-14|3318.21
#2025-08-15|3298.76
#2025-08-18|3305.91
#2025-08-19|3311.30
#2025-08-20|3309.73
#2025-08-21|3301.56
#2025-08-22|3365.16
#2025-08-25|3334.92
#2025-08-26|3363.49
#2025-08-27|3363.44
#2025-08-28|3369.68
#2025-08-29|3355.34
#2025-09-01|3355.20
#2025-09-02|3324.30
#2025-09-03|3310.52
#2025-09-04|3343.99
#2025-09-05|3329.59
#2025-09-08|3330.43
#2025-09-09|3306.49
#2025-09-10|3309.18
#2025-09-11|3353.43
#2025-09-12|3317.32
#2025-09-15|3329.87
#2025-09-16|3327.36
#2025-09-17|3331.18
#2025-09-18|3349.04
#2025-09-19|3348.11
#2025-09-22|3358.54
#2025-09-23|3341.66
#2025-09-24|3325.07
#2025-09-25|3300.74
#2025-09-26|3325.47
#2025-09-29|3340.59
#2025-09-30|3358.09
#2025-10-01|3359.86
#2025-10-02|3376.54
#2025-10-03|3388.75
#2025-10-06|3396.63
#2025-10-07|3387.37
#2025-10-08|3406.50
#2025-10-09|3363.36
#2025-10-10|3286.17
#2025-10-13|3322.66
#2025-10-14|3368.65
#2025-10-15|3351.83
#2025-10-16|3312.94
#2025-10-17|3333.54
#2025-10-20|3372.66
#2025-10-21|3403.92
#2025-10-22|3362.44
#2025-10-23|3402.33
#2025-10-24|3412.86
#2025-10-27|3427.06
#2025-10-28|3413.05
#2025-10-29|3386.75
#2025-10-30|3372.95
#2025-10-31|3382.91
#2025-11-03|3361.82
#2025-11-04|3335.54
#2025-11-05|3352.55
#2025-11-06|3328.52
#2025-11-07|3343.36
#2025-11-10|3359.51
#2025-11-11|3366.04
#2025-11-12|3373.73
#2025-11-13|3313.99
#2025-11-14|3295.02
#2025-11-17|3248.55
#2025-11-18|3225.17
#2025-11-19|3241.64
#2025-11-20|3198.43
#2025-11-21|3250.27
#2025-11-24|3261.19
#2025-11-25|3313.71
#2025-11-26|3329.61
#2025-11-27|3329.77
#2025-11-28|3349.97
#2025-12-01|3308.30
#2025-12-02|3326.02
#2025-12-03|3359.17
#2025-12-04|3371.48
#2025-12-05|3368.49
#2025-12-08|3356.92
#2025-12-09|3337.95
#2025-12-10|3398.61
#2025-12-11|3457.03
#2025-12-12|3437.34
#2025-12-15|3437.61
#2025-12-16|3419.32
#2025-12-17|3374.00
#2025-12-18|3396.30
#2025-12-19|3427.14
#2025-12-22|3462.61
#2025-12-23|3463.00
#2025-12-24|3474.27
#2025-12-25|3474.27
#2025-12-26|3469.01
#2025-12-29|3457.94
#2025-12-30|3446.09
#2025-12-31|3413.85
#2026-01-01|3413.85
#2026-01-02|3461.07
#2026-01-05|3513.30
#2026-01-06|3565.24
#2026-01-07|3505.10
#2026-01-08|3532.52
#2026-01-09|3565.00
#2026-01-12|3567.32
#2026-01-13|3553.91
#2026-01-14|3564.11
#2026-01-15|3587.03
#2026-01-16|3606.90
#2026-01-19|3607.28
#2026-01-20|3527.34
#2026-01-21|3580.22
#2026-01-22|3580.65
#2026-01-23|3547.38
#2026-01-26|3549.69
#2026-01-27|3554.07
#2026-01-28|3541.12
#2026-01-29|3572.63
#2026-01-30|3547.10
#2026-02-02|3596.84
#2026-02-03|3608.16
#2026-02-04|3624.72
#2026-02-05|3594.50
#2026-02-06|3689.06
#2026-02-09|3693.92
#2026-02-10|3708.89
#2026-02-11|3716.55
#2026-02-12|3658.96
#2026-02-13|3674.13
#2026-02-16|3674.18
#2026-02-17|3690.90
#2026-02-18|3702.35
#2026-02-19|3716.34
#2026-02-20|3732.22
#2026-02-23|3653.84
#2026-02-24|3698.50
#2026-02-25|3686.35
#2026-02-26|3714.68
#2026-02-27|3712.88
#2026-03-02|3737.63
#2026-03-03|3675.15
#2026-03-04|3687.41
#2026-03-05|3618.32
#2026-03-06|3561.68
#2026-03-09|3579.72
#2026-03-10|3560.58
#2026-03-11|3539.35
#2026-03-12|3452.81
#2026-03-13|3442.90
#2026-03-16|3476.36
#2026-03-17|3482.31
#2026-03-18|3435.33
#2026-03-19|3420.93
#2026-03-20|3377.86
#2026-03-23|3427.04
#2026-03-24|3441.53
#2026-03-25|3467.19
#2026-03-26|3399.83
#2026-03-27|3344.02
#2026-03-30|3309.98
#2026-03-31|3407.46
#2026-04-01|3444.99
#2026-04-02|3435.26
#2026-04-03|3435.26
#2026-04-06|3460.05
#2026-04-07|3448.76