Table Data - Nasdaq N America Industrials Large Mid Cap Total Return Index
| Title | Nasdaq N America Industrials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA50LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA50LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 393.73 |
| 2001-04-02 | 392.27 |
| 2001-04-03 | 377.07 |
| 2001-04-04 | 377.56 |
| 2001-04-05 | 396.60 |
| 2001-04-06 | 388.29 |
| 2001-04-09 | 394.55 |
| 2001-04-10 | 407.92 |
| 2001-04-11 | 402.86 |
| 2001-04-12 | 413.04 |
| 2001-04-13 | . |
| 2001-04-16 | 411.21 |
| 2001-04-17 | 415.97 |
| 2001-04-18 | 437.63 |
| 2001-04-19 | 441.36 |
| 2001-04-20 | 437.61 |
| 2001-04-23 | 430.39 |
| 2001-04-24 | 425.26 |
| 2001-04-25 | 435.88 |
| 2001-04-26 | 444.46 |
| 2001-04-27 | 450.70 |
| 2001-04-30 | 445.49 |
| 2001-05-01 | 447.43 |
| 2001-05-02 | 448.34 |
| 2001-05-03 | 442.69 |
| 2001-05-04 | 450.14 |
| 2001-05-07 | 450.70 |
| 2001-05-08 | 449.57 |
| 2001-05-09 | 449.31 |
| 2001-05-10 | 453.45 |
| 2001-05-11 | 448.48 |
| 2001-05-14 | 452.01 |
| 2001-05-15 | 454.97 |
| 2001-05-16 | 470.96 |
| 2001-05-17 | 475.11 |
| 2001-05-18 | 478.05 |
| 2001-05-21 | 483.95 |
| 2001-05-22 | 481.10 |
| 2001-05-23 | 470.84 |
| 2001-05-24 | 470.48 |
| 2001-05-25 | 462.00 |
| 2001-05-28 | . |
| 2001-05-29 | 459.27 |
| 2001-05-30 | 452.44 |
| 2001-05-31 | 455.07 |
| 2001-06-01 | 456.60 |
| 2001-06-04 | 459.35 |
| 2001-06-05 | 461.75 |
| 2001-06-06 | 457.51 |
| 2001-06-07 | 459.06 |
| 2001-06-08 | 452.30 |
| 2001-06-11 | 445.96 |
| 2001-06-12 | 450.32 |
| 2001-06-13 | 445.67 |
| 2001-06-14 | 441.73 |
| 2001-06-15 | 441.71 |
| 2001-06-18 | 442.19 |
| 2001-06-19 | 438.08 |
| 2001-06-20 | 443.02 |
| 2001-06-21 | 445.62 |
| 2001-06-22 | 444.66 |
| 2001-06-25 | 437.26 |
| 2001-06-26 | 433.92 |
| 2001-06-27 | 431.90 |
| 2001-06-28 | 436.58 |
| 2001-06-29 | 435.70 |
| 2001-07-02 | 441.84 |
| 2001-07-03 | 440.22 |
| 2001-07-04 | . |
| 2001-07-05 | 436.13 |
| 2001-07-06 | 425.05 |
| 2001-07-09 | 425.88 |
| 2001-07-10 | 419.81 |
| 2001-07-11 | 413.19 |
| 2001-07-12 | 429.52 |
| 2001-07-13 | 431.58 |
| 2001-07-16 | 424.16 |
| 2001-07-17 | 427.83 |
| 2001-07-18 | 427.37 |
| 2001-07-19 | 430.32 |
| 2001-07-20 | 430.17 |
| 2001-07-23 | 422.27 |
| 2001-07-24 | 412.38 |
| 2001-07-25 | 414.85 |
| 2001-07-26 | 417.65 |
| 2001-07-27 | 422.39 |
| 2001-07-30 | 418.02 |
| 2001-07-31 | 419.64 |
| 2001-08-01 | 418.06 |
| 2001-08-02 | 415.92 |
| 2001-08-03 | 417.27 |
| 2001-08-06 | 410.42 |
| 2001-08-07 | 415.65 |
| 2001-08-08 | 408.14 |
| 2001-08-09 | 408.60 |
| 2001-08-10 | 413.28 |
| 2001-08-13 | 411.82 |
| 2001-08-14 | 409.74 |
| 2001-08-15 | 408.29 |
| 2001-08-16 | 408.85 |
| 2001-08-17 | 402.32 |
| 2001-08-20 | 405.34 |
| 2001-08-21 | 399.99 |
| 2001-08-22 | 403.63 |
| 2001-08-23 | 403.46 |
| 2001-08-24 | 411.50 |
| 2001-08-27 | 411.82 |
| 2001-08-28 | 405.27 |
| 2001-08-29 | 401.09 |
| 2001-08-30 | 395.77 |
| 2001-08-31 | 399.72 |
| 2001-09-03 | . |
| 2001-09-04 | 397.64 |
| 2001-09-05 | 399.02 |
| 2001-09-06 | 391.01 |
| 2001-09-07 | 380.78 |
| 2001-09-10 | 379.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 347.46 |
| 2001-09-18 | 340.96 |
| 2001-09-19 | 332.20 |
| 2001-09-20 | 313.99 |
| 2001-09-21 | 316.04 |
| 2001-09-24 | 339.17 |
| 2001-09-25 | 340.93 |
| 2001-09-26 | 336.88 |
| 2001-09-27 | 340.13 |
| 2001-09-28 | 350.49 |
| 2001-10-01 | 347.91 |
| 2001-10-02 | 353.17 |
| 2001-10-03 | 360.90 |
| 2001-10-04 | 360.02 |
| 2001-10-05 | 360.82 |
| 2001-10-08 | 356.90 |
| 2001-10-09 | 355.95 |
| 2001-10-10 | 365.89 |
| 2001-10-11 | 375.59 |
| 2001-10-12 | 372.86 |
| 2001-10-15 | 372.71 |
| 2001-10-16 | 372.96 |
| 2001-10-17 | 363.74 |
| 2001-10-18 | 362.01 |
| 2001-10-19 | 362.59 |
| 2001-10-22 | 366.71 |
| 2001-10-23 | 365.72 |
| 2001-10-24 | 366.85 |
| 2001-10-25 | 373.06 |
| 2001-10-26 | 379.46 |
| 2001-10-29 | 367.21 |
| 2001-10-30 | 358.69 |
| 2001-10-31 | 359.61 |
| 2001-11-01 | 368.87 |
| 2001-11-02 | 373.06 |
| 2001-11-05 | 379.59 |
| 2001-11-06 | 385.05 |
| 2001-11-07 | 384.33 |
| 2001-11-08 | 388.57 |
| 2001-11-09 | 388.47 |
| 2001-11-12 | 384.08 |
| 2001-11-13 | 392.55 |
| 2001-11-14 | 395.58 |
| 2001-11-15 | 398.73 |
| 2001-11-16 | 397.02 |
| 2001-11-19 | 402.16 |
| 2001-11-20 | 398.62 |
| 2001-11-21 | 394.97 |
| 2001-11-22 | . |
| 2001-11-23 | 400.22 |
| 2001-11-26 | 404.04 |
| 2001-11-27 | 402.89 |
| 2001-11-28 | 394.39 |
| 2001-11-29 | 396.73 |
| 2001-11-30 | 394.32 |
| 2001-12-03 | 387.25 |
| 2001-12-04 | 393.50 |
| 2001-12-05 | 402.07 |
| 2001-12-06 | 403.45 |
| 2001-12-07 | 400.34 |
| 2001-12-10 | 394.26 |
| 2001-12-11 | 394.91 |
| 2001-12-12 | 395.27 |
| 2001-12-13 | 391.05 |
| 2001-12-14 | 392.95 |
| 2001-12-17 | 398.23 |
| 2001-12-18 | 404.81 |
| 2001-12-19 | 408.49 |
| 2001-12-20 | 406.77 |
| 2001-12-21 | 410.04 |
| 2001-12-24 | 410.25 |
| 2001-12-25 | . |
| 2001-12-26 | 410.16 |
| 2001-12-27 | 413.96 |
| 2001-12-28 | 415.02 |
| 2001-12-31 | 410.38 |
| 2002-01-01 | . |
| 2002-01-02 | 411.42 |
| 2002-01-03 | 411.63 |
| 2002-01-04 | 415.98 |
| 2002-01-07 | 409.46 |
| 2002-01-08 | 406.77 |
| 2002-01-09 | 404.64 |
| 2002-01-10 | 403.52 |
| 2002-01-11 | 396.11 |
| 2002-01-14 | 393.91 |
| 2002-01-15 | 393.21 |
| 2002-01-16 | 383.72 |
| 2002-01-17 | 389.66 |
| 2002-01-18 | 389.71 |
| 2002-01-21 | . |
| 2002-01-22 | 388.01 |
| 2002-01-23 | 386.19 |
| 2002-01-24 | 389.55 |
| 2002-01-25 | 394.94 |
| 2002-01-28 | 393.48 |
| 2002-01-29 | 377.66 |
| 2002-01-30 | 382.41 |
| 2002-01-31 | 387.92 |
| 2002-02-01 | 385.82 |
| 2002-02-04 | 371.29 |
| 2002-02-05 | 369.22 |
| 2002-02-06 | 372.93 |
| 2002-02-07 | 373.98 |
| 2002-02-08 | 377.63 |
| 2002-02-11 | 384.63 |
| 2002-02-12 | 381.56 |
| 2002-02-13 | 384.05 |
| 2002-02-14 | 382.53 |
| 2002-02-15 | 380.31 |
| 2002-02-18 | . |
| 2002-02-19 | 374.54 |
| 2002-02-20 | 381.43 |
| 2002-02-21 | 379.76 |
| 2002-02-22 | 382.76 |
| 2002-02-25 | 391.54 |
| 2002-02-26 | 391.07 |
| 2002-02-27 | 393.93 |
| 2002-02-28 | 392.33 |
| 2002-03-01 | 400.90 |
| 2002-03-04 | 414.36 |
| 2002-03-05 | 410.77 |
| 2002-03-06 | 419.91 |
| 2002-03-07 | 416.93 |
| 2002-03-08 | 418.03 |
| 2002-03-11 | 421.18 |
| 2002-03-12 | 418.80 |
| 2002-03-13 | 412.40 |
| 2002-03-14 | 413.18 |
| 2002-03-15 | 413.84 |
| 2002-03-18 | 413.58 |
| 2002-03-19 | 414.84 |
| 2002-03-20 | 408.86 |
| 2002-03-21 | 401.64 |
| 2002-03-22 | 401.48 |
| 2002-03-25 | 393.58 |
| 2002-03-26 | 396.91 |
| 2002-03-27 | 399.99 |
| 2002-03-28 | 401.05 |
| 2002-03-29 | . |
| 2002-04-01 | 400.26 |
| 2002-04-02 | 397.57 |
| 2002-04-03 | 392.09 |
| 2002-04-04 | 395.35 |
| 2002-04-05 | 396.26 |
| 2002-04-08 | 396.56 |
| 2002-04-09 | 395.47 |
| 2002-04-10 | 402.19 |
| 2002-04-11 | 385.63 |
| 2002-04-12 | 387.20 |
| 2002-04-15 | 378.38 |
| 2002-04-16 | 386.91 |
| 2002-04-17 | 385.33 |
| 2002-04-18 | 383.29 |
| 2002-04-19 | 383.32 |
| 2002-04-22 | 376.41 |
| 2002-04-23 | 375.36 |
| 2002-04-24 | 372.19 |
| 2002-04-25 | 369.09 |
| 2002-04-26 | 364.40 |
| 2002-04-29 | 357.98 |
| 2002-04-30 | 365.85 |
| 2002-05-01 | 368.44 |
| 2002-05-02 | 368.69 |
| 2002-05-03 | 368.38 |
| 2002-05-06 | 360.21 |
| 2002-05-07 | 360.32 |
| 2002-05-08 | 375.18 |
| 2002-05-09 | 367.55 |
| 2002-05-10 | 361.93 |
| 2002-05-13 | 365.45 |
| 2002-05-14 | 374.19 |
| 2002-05-15 | 373.49 |
| 2002-05-16 | 376.47 |
| 2002-05-17 | 382.87 |
| 2002-05-20 | 377.94 |
| 2002-05-21 | 372.58 |
| 2002-05-22 | 373.12 |
| 2002-05-23 | 380.07 |
| 2002-05-24 | 375.96 |
| 2002-05-27 | . |
| 2002-05-28 | 371.57 |
| 2002-05-29 | 367.12 |
| 2002-05-30 | 366.31 |
| 2002-05-31 | 368.19 |
| 2002-06-03 | 357.02 |
| 2002-06-04 | 355.28 |
| 2002-06-05 | 358.88 |
| 2002-06-06 | 352.48 |
| 2002-06-07 | 353.38 |
| 2002-06-10 | 354.94 |
| 2002-06-11 | 350.32 |
| 2002-06-12 | 353.26 |
| 2002-06-13 | 350.62 |
| 2002-06-14 | 348.53 |
| 2002-06-17 | 357.40 |
| 2002-06-18 | 360.81 |
| 2002-06-19 | 356.71 |
| 2002-06-20 | 353.44 |
| 2002-06-21 | 346.61 |
| 2002-06-24 | 348.23 |
| 2002-06-25 | 340.16 |
| 2002-06-26 | 341.25 |
| 2002-06-27 | 346.66 |
| 2002-06-28 | 345.89 |
| 2002-07-01 | 339.92 |
| 2002-07-02 | 333.08 |
| 2002-07-03 | 332.18 |
| 2002-07-04 | . |
| 2002-07-05 | 347.09 |
| 2002-07-08 | 341.82 |
| 2002-07-09 | 334.41 |
| 2002-07-10 | 323.50 |
| 2002-07-11 | 324.47 |
| 2002-07-12 | 325.65 |
| 2002-07-15 | 321.92 |
| 2002-07-16 | 316.20 |
| 2002-07-17 | 320.18 |
| 2002-07-18 | 313.14 |
| 2002-07-19 | 301.81 |
| 2002-07-22 | 293.40 |
| 2002-07-23 | 288.33 |
| 2002-07-24 | 303.03 |
| 2002-07-25 | 302.82 |
| 2002-07-26 | 309.13 |
| 2002-07-29 | 328.47 |
| 2002-07-30 | 332.65 |
| 2002-07-31 | 333.08 |
| 2002-08-01 | 326.32 |
| 2002-08-02 | 314.22 |
| 2002-08-05 | 303.07 |
| 2002-08-06 | 314.58 |
| 2002-08-07 | 321.75 |
| 2002-08-08 | 331.84 |
| 2002-08-09 | 332.58 |
| 2002-08-12 | 330.27 |
| 2002-08-13 | 320.26 |
| 2002-08-14 | 327.69 |
| 2002-08-15 | 330.97 |
| 2002-08-16 | 329.96 |
| 2002-08-19 | 339.21 |
| 2002-08-20 | 334.51 |
| 2002-08-21 | 337.56 |
| 2002-08-22 | 341.32 |
| 2002-08-23 | 334.04 |
| 2002-08-26 | 334.95 |
| 2002-08-27 | 333.77 |
| 2002-08-28 | 327.12 |
| 2002-08-29 | 322.88 |
| 2002-08-30 | 323.62 |
| 2002-09-02 | . |
| 2002-09-03 | 310.72 |
| 2002-09-04 | 315.32 |
| 2002-09-05 | 309.16 |
| 2002-09-06 | 314.15 |
| 2002-09-09 | 317.58 |
| 2002-09-10 | 320.13 |
| 2002-09-11 | 320.97 |
| 2002-09-12 | 314.47 |
| 2002-09-13 | 307.21 |
| 2002-09-16 | 310.27 |
| 2002-09-17 | 305.91 |
| 2002-09-18 | 302.63 |
| 2002-09-19 | 295.60 |
| 2002-09-20 | 297.35 |
| 2002-09-23 | 293.07 |
| 2002-09-24 | 286.17 |
| 2002-09-25 | 294.88 |
| 2002-09-26 | 298.25 |
| 2002-09-27 | 285.88 |
| 2002-09-30 | 283.16 |
| 2002-10-01 | 295.58 |
| 2002-10-02 | 284.17 |
| 2002-10-03 | 282.25 |
| 2002-10-04 | 274.33 |
| 2002-10-07 | 266.91 |
| 2002-10-08 | 270.11 |
| 2002-10-09 | 259.36 |
| 2002-10-10 | 269.28 |
| 2002-10-11 | 282.28 |
| 2002-10-14 | 280.90 |
| 2002-10-15 | 295.20 |
| 2002-10-16 | 287.52 |
| 2002-10-17 | 296.83 |
| 2002-10-18 | 296.17 |
| 2002-10-21 | 304.48 |
| 2002-10-22 | 299.99 |
| 2002-10-23 | 302.85 |
| 2002-10-24 | 298.24 |
| 2002-10-25 | 300.94 |
| 2002-10-28 | 297.18 |
| 2002-10-29 | 295.46 |
| 2002-10-30 | 296.21 |
| 2002-10-31 | 295.57 |
| 2002-11-01 | 301.32 |
| 2002-11-04 | 303.93 |
| 2002-11-05 | 305.79 |
| 2002-11-06 | 311.25 |
| 2002-11-07 | 305.00 |
| 2002-11-08 | 301.63 |
| 2002-11-11 | 292.94 |
| 2002-11-12 | 294.36 |
| 2002-11-13 | 295.09 |
| 2002-11-14 | 299.08 |
| 2002-11-15 | 298.21 |
| 2002-11-18 | 295.13 |
| 2002-11-19 | 295.74 |
| 2002-11-20 | 301.22 |
| 2002-11-21 | 313.96 |
| 2002-11-22 | 312.04 |
| 2002-11-25 | 313.03 |
| 2002-11-26 | 307.50 |
| 2002-11-27 | 317.42 |
| 2002-11-28 | . |
| 2002-11-29 | 318.06 |
| 2002-12-02 | 318.93 |
| 2002-12-03 | 313.60 |
| 2002-12-04 | 312.69 |
| 2002-12-05 | 307.52 |
| 2002-12-06 | 309.47 |
| 2002-12-09 | 302.75 |
| 2002-12-10 | 306.72 |
| 2002-12-11 | 308.21 |
| 2002-12-12 | 306.49 |
| 2002-12-13 | 301.18 |
| 2002-12-16 | 309.03 |
| 2002-12-17 | 305.92 |
| 2002-12-18 | 303.71 |
| 2002-12-19 | 302.02 |
| 2002-12-20 | 306.22 |
| 2002-12-23 | 305.91 |
| 2002-12-24 | 304.16 |
| 2002-12-25 | . |
| 2002-12-26 | 304.21 |
| 2002-12-27 | 300.02 |
| 2002-12-30 | 300.71 |
| 2002-12-31 | 302.83 |
| 2003-01-01 | . |
| 2003-01-02 | 312.80 |
| 2003-01-03 | 311.80 |
| 2003-01-06 | 316.86 |
| 2003-01-07 | 314.23 |
| 2003-01-08 | 309.57 |
| 2003-01-09 | 314.47 |
| 2003-01-10 | 313.60 |
| 2003-01-13 | 312.56 |
| 2003-01-14 | 313.24 |
| 2003-01-15 | 308.44 |
| 2003-01-16 | 308.15 |
| 2003-01-17 | 304.70 |
| 2003-01-20 | . |
| 2003-01-21 | 297.93 |
| 2003-01-22 | 291.88 |
| 2003-01-23 | 296.31 |
| 2003-01-24 | 288.78 |
| 2003-01-27 | 285.17 |
| 2003-01-28 | 288.86 |
| 2003-01-29 | 288.74 |
| 2003-01-30 | 283.54 |
| 2003-01-31 | 288.64 |
| 2003-02-03 | 290.60 |
| 2003-02-04 | 286.85 |
| 2003-02-05 | 286.54 |
| 2003-02-06 | 283.87 |
| 2003-02-07 | 281.61 |
| 2003-02-10 | 282.16 |
| 2003-02-11 | 280.39 |
| 2003-02-12 | 276.92 |
| 2003-02-13 | 274.93 |
| 2003-02-14 | 280.27 |
| 2003-02-17 | . |
| 2003-02-18 | 285.08 |
| 2003-02-19 | 285.63 |
| 2003-02-20 | 283.33 |
| 2003-02-21 | 287.23 |
| 2003-02-24 | 280.64 |
| 2003-02-25 | 283.23 |
| 2003-02-26 | 280.59 |
| 2003-02-27 | 284.13 |
| 2003-02-28 | 284.80 |
| 2003-03-03 | 283.52 |
| 2003-03-04 | 278.80 |
| 2003-03-05 | 279.95 |
| 2003-03-06 | 277.65 |
| 2003-03-07 | 280.09 |
| 2003-03-10 | 272.56 |
| 2003-03-11 | 268.73 |
| 2003-03-12 | 270.33 |
| 2003-03-13 | 279.86 |
| 2003-03-14 | 282.32 |
| 2003-03-17 | 292.38 |
| 2003-03-18 | 294.53 |
| 2003-03-19 | 297.45 |
| 2003-03-20 | 297.59 |
| 2003-03-21 | 306.60 |
| 2003-03-24 | 295.45 |
| 2003-03-25 | 297.79 |
| 2003-03-26 | 295.27 |
| 2003-03-27 | 294.67 |
| 2003-03-28 | 292.11 |
| 2003-03-31 | 287.62 |
| 2003-04-01 | 291.04 |
| 2003-04-02 | 299.15 |
| 2003-04-03 | 299.10 |
| 2003-04-04 | 298.70 |
| 2003-04-07 | 300.53 |
| 2003-04-08 | 300.75 |
| 2003-04-09 | 296.11 |
| 2003-04-10 | 297.27 |
| 2003-04-11 | 296.74 |
| 2003-04-14 | 301.54 |
| 2003-04-15 | 304.85 |
| 2003-04-16 | 301.12 |
| 2003-04-17 | 306.23 |
| 2003-04-18 | . |
| 2003-04-21 | 305.25 |
| 2003-04-22 | 312.76 |
| 2003-04-23 | 315.16 |
| 2003-04-24 | 312.66 |
| 2003-04-25 | 309.90 |
| 2003-04-28 | 315.91 |
| 2003-04-29 | 316.50 |
| 2003-04-30 | 317.28 |
| 2003-05-01 | 315.08 |
| 2003-05-02 | 319.19 |
| 2003-05-05 | 317.45 |
| 2003-05-06 | 320.29 |
| 2003-05-07 | 318.10 |
| 2003-05-08 | 314.81 |
| 2003-05-09 | 320.12 |
| 2003-05-12 | 323.37 |
| 2003-05-13 | 321.30 |
| 2003-05-14 | 321.23 |
| 2003-05-15 | 323.44 |
| 2003-05-16 | 321.03 |
| 2003-05-19 | 314.59 |
| 2003-05-20 | 314.36 |
| 2003-05-21 | 313.69 |
| 2003-05-22 | 316.30 |
| 2003-05-23 | 316.72 |
| 2003-05-26 | . |
| 2003-05-27 | 322.71 |
| 2003-05-28 | 322.94 |
| 2003-05-29 | 321.41 |
| 2003-05-30 | 327.56 |
| 2003-06-02 | 330.20 |
| 2003-06-03 | 330.42 |
| 2003-06-04 | 335.28 |
| 2003-06-05 | 337.26 |
| 2003-06-06 | 338.95 |
| 2003-06-09 | 334.77 |
| 2003-06-10 | 338.16 |
| 2003-06-11 | 343.55 |
| 2003-06-12 | 344.80 |
| 2003-06-13 | 340.70 |
| 2003-06-16 | 347.85 |
| 2003-06-17 | 347.58 |
| 2003-06-18 | 346.13 |
| 2003-06-19 | 340.28 |
| 2003-06-20 | 340.83 |
| 2003-06-23 | 336.49 |
| 2003-06-24 | 336.57 |
| 2003-06-25 | 332.74 |
| 2003-06-26 | 335.19 |
| 2003-06-27 | 331.60 |
| 2003-06-30 | 332.04 |
| 2003-07-01 | 333.11 |
| 2003-07-02 | 335.70 |
| 2003-07-03 | 333.62 |
| 2003-07-04 | . |
| 2003-07-07 | 339.91 |
| 2003-07-08 | 341.11 |
| 2003-07-09 | 338.31 |
| 2003-07-10 | 334.46 |
| 2003-07-11 | 336.24 |
| 2003-07-14 | 337.17 |
| 2003-07-15 | 335.20 |
| 2003-07-16 | 334.27 |
| 2003-07-17 | 331.73 |
| 2003-07-18 | 337.49 |
| 2003-07-21 | 333.92 |
| 2003-07-22 | 337.53 |
| 2003-07-23 | 338.27 |
| 2003-07-24 | 337.07 |
| 2003-07-25 | 344.09 |
| 2003-07-28 | 344.40 |
| 2003-07-29 | 341.10 |
| 2003-07-30 | 340.87 |
| 2003-07-31 | 344.12 |
| 2003-08-01 | 342.92 |
| 2003-08-04 | 343.34 |
| 2003-08-05 | 337.26 |
| 2003-08-06 | 335.66 |
| 2003-08-07 | 338.00 |
| 2003-08-08 | 339.58 |
| 2003-08-11 | 341.43 |
| 2003-08-12 | 345.12 |
| 2003-08-13 | 344.56 |
| 2003-08-14 | 348.39 |
| 2003-08-15 | 349.77 |
| 2003-08-18 | 356.37 |
| 2003-08-19 | 358.79 |
| 2003-08-20 | 356.69 |
| 2003-08-21 | 361.20 |
| 2003-08-22 | 358.11 |
| 2003-08-25 | 356.29 |
| 2003-08-26 | 356.90 |
| 2003-08-27 | 357.24 |
| 2003-08-28 | 358.82 |
| 2003-08-29 | 360.49 |
| 2003-09-01 | . |
| 2003-09-02 | 365.91 |
| 2003-09-03 | 369.11 |
| 2003-09-04 | 369.39 |
| 2003-09-05 | 366.16 |
| 2003-09-08 | 368.71 |
| 2003-09-09 | 364.83 |
| 2003-09-10 | 359.56 |
| 2003-09-11 | 362.02 |
| 2003-09-12 | 362.32 |
| 2003-09-15 | 361.33 |
| 2003-09-16 | 367.12 |
| 2003-09-17 | 365.09 |
| 2003-09-18 | 369.51 |
| 2003-09-19 | 368.87 |
| 2003-09-22 | 363.77 |
| 2003-09-23 | 364.71 |
| 2003-09-24 | 357.22 |
| 2003-09-25 | 353.96 |
| 2003-09-26 | 350.70 |
| 2003-09-29 | 354.44 |
| 2003-09-30 | 350.11 |
| 2003-10-01 | 357.73 |
| 2003-10-02 | 358.98 |
| 2003-10-03 | 362.83 |
| 2003-10-06 | 363.61 |
| 2003-10-07 | 364.80 |
| 2003-10-08 | 362.84 |
| 2003-10-09 | 364.56 |
| 2003-10-10 | 362.32 |
| 2003-10-13 | 363.57 |
| 2003-10-14 | 365.80 |
| 2003-10-15 | 364.56 |
| 2003-10-16 | 365.06 |
| 2003-10-17 | 361.52 |
| 2003-10-20 | 363.16 |
| 2003-10-21 | 362.73 |
| 2003-10-22 | 358.00 |
| 2003-10-23 | 358.34 |
| 2003-10-24 | 357.95 |
| 2003-10-27 | 358.26 |
| 2003-10-28 | 362.78 |
| 2003-10-29 | 365.68 |
| 2003-10-30 | 368.08 |
| 2003-10-31 | 368.71 |
| 2003-11-03 | 370.33 |
| 2003-11-04 | 370.77 |
| 2003-11-05 | 370.00 |
| 2003-11-06 | 372.29 |
| 2003-11-07 | 371.70 |
| 2003-11-10 | 369.28 |
| 2003-11-11 | 368.28 |
| 2003-11-12 | 374.33 |
| 2003-11-13 | 373.47 |
| 2003-11-14 | 369.07 |
| 2003-11-17 | 366.77 |
| 2003-11-18 | 366.17 |
| 2003-11-19 | 370.85 |
| 2003-11-20 | 368.29 |
| 2003-11-21 | 367.07 |
| 2003-11-24 | 372.18 |
| 2003-11-25 | 374.36 |
| 2003-11-26 | 375.21 |
| 2003-11-27 | . |
| 2003-11-28 | 375.31 |
| 2003-12-01 | 380.43 |
| 2003-12-02 | 380.70 |
| 2003-12-03 | 381.66 |
| 2003-12-04 | 382.37 |
| 2003-12-05 | 380.20 |
| 2003-12-08 | 382.96 |
| 2003-12-09 | 382.68 |
| 2003-12-10 | 382.15 |
| 2003-12-11 | 388.48 |
| 2003-12-12 | 388.85 |
| 2003-12-15 | 388.14 |
| 2003-12-16 | 391.15 |
| 2003-12-17 | 391.59 |
| 2003-12-18 | 395.45 |
| 2003-12-19 | 395.64 |
| 2003-12-22 | 398.32 |
| 2003-12-23 | 399.32 |
| 2003-12-24 | 397.95 |
| 2003-12-25 | . |
| 2003-12-26 | 397.85 |
| 2003-12-29 | 401.96 |
| 2003-12-30 | 400.82 |
| 2003-12-31 | 402.26 |
| 2004-01-01 | . |
| 2004-01-02 | 401.43 |
| 2004-01-05 | 406.63 |
| 2004-01-06 | 405.73 |
| 2004-01-07 | 406.26 |
| 2004-01-08 | 408.93 |
| 2004-01-09 | 405.16 |
| 2004-01-12 | 406.99 |
| 2004-01-13 | 404.41 |
| 2004-01-14 | 408.71 |
| 2004-01-15 | 409.51 |
| 2004-01-16 | 416.95 |
| 2004-01-19 | . |
| 2004-01-20 | 413.13 |
| 2004-01-21 | 416.40 |
| 2004-01-22 | 414.58 |
| 2004-01-23 | 411.83 |
| 2004-01-26 | 417.52 |
| 2004-01-27 | 414.85 |
| 2004-01-28 | 408.84 |
| 2004-01-29 | 408.15 |
| 2004-01-30 | 407.01 |
| 2004-02-02 | 407.03 |
| 2004-02-03 | 405.38 |
| 2004-02-04 | 402.78 |
| 2004-02-05 | 406.26 |
| 2004-02-06 | 409.57 |
| 2004-02-09 | 407.54 |
| 2004-02-10 | 407.66 |
| 2004-02-11 | 412.91 |
| 2004-02-12 | 411.77 |
| 2004-02-13 | 409.25 |
| 2004-02-16 | . |
| 2004-02-17 | 412.79 |
| 2004-02-18 | 409.93 |
| 2004-02-19 | 407.46 |
| 2004-02-20 | 405.84 |
| 2004-02-23 | 405.13 |
| 2004-02-24 | 403.50 |
| 2004-02-25 | 403.95 |
| 2004-02-26 | 403.65 |
| 2004-02-27 | 403.78 |
| 2004-03-01 | 407.08 |
| 2004-03-02 | 404.94 |
| 2004-03-03 | 406.36 |
| 2004-03-04 | 407.44 |
| 2004-03-05 | 407.69 |
| 2004-03-08 | 401.61 |
| 2004-03-09 | 398.39 |
| 2004-03-10 | 390.89 |
| 2004-03-11 | 385.45 |
| 2004-03-12 | 391.35 |
| 2004-03-15 | 386.20 |
| 2004-03-16 | 389.11 |
| 2004-03-17 | 394.36 |
| 2004-03-18 | 393.92 |
| 2004-03-19 | 389.55 |
| 2004-03-22 | 383.36 |
| 2004-03-23 | 383.10 |
| 2004-03-24 | 382.85 |
| 2004-03-25 | 389.83 |
| 2004-03-26 | 390.62 |
| 2004-03-29 | 395.83 |
| 2004-03-30 | 398.71 |
| 2004-03-31 | 398.75 |
| 2004-04-01 | 400.43 |
| 2004-04-02 | 406.54 |
| 2004-04-05 | 410.92 |
| 2004-04-06 | 410.68 |
| 2004-04-07 | 408.07 |
| 2004-04-08 | 407.34 |
| 2004-04-09 | . |
| 2004-04-12 | 410.20 |
| 2004-04-13 | 404.28 |
| 2004-04-14 | 402.60 |
| 2004-04-15 | 404.15 |
| 2004-04-16 | 407.94 |
| 2004-04-19 | 406.88 |
| 2004-04-20 | 401.37 |
| 2004-04-21 | 404.26 |
| 2004-04-22 | 411.93 |
| 2004-04-23 | 411.03 |
| 2004-04-26 | 409.22 |
| 2004-04-27 | 409.68 |
| 2004-04-28 | 403.29 |
| 2004-04-29 | 400.30 |
| 2004-04-30 | 398.44 |
| 2004-05-03 | 402.10 |
| 2004-05-04 | 403.29 |
| 2004-05-05 | 403.55 |
| 2004-05-06 | 401.41 |
| 2004-05-07 | 395.91 |
| 2004-05-10 | 390.71 |
| 2004-05-11 | 393.68 |
| 2004-05-12 | 395.41 |
| 2004-05-13 | 395.14 |
| 2004-05-14 | 394.71 |
| 2004-05-17 | 389.95 |
| 2004-05-18 | 393.41 |
| 2004-05-19 | 393.35 |
| 2004-05-20 | 391.80 |
| 2004-05-21 | 394.95 |
| 2004-05-24 | 397.34 |
| 2004-05-25 | 403.42 |
| 2004-05-26 | 404.19 |
| 2004-05-27 | 407.33 |
| 2004-05-28 | 406.79 |
| 2004-05-31 | . |
| 2004-06-01 | 406.93 |
| 2004-06-02 | 409.61 |
| 2004-06-03 | 406.79 |
| 2004-06-04 | 409.55 |
| 2004-06-07 | 416.56 |
| 2004-06-08 | 416.80 |
| 2004-06-09 | 413.04 |
| 2004-06-10 | 415.21 |
| 2004-06-11 | . |
| 2004-06-14 | 412.46 |
| 2004-06-15 | 415.83 |
| 2004-06-16 | 417.14 |
| 2004-06-17 | 417.34 |
| 2004-06-18 | 419.79 |
| 2004-06-21 | 418.88 |
| 2004-06-22 | 422.06 |
| 2004-06-23 | 427.77 |
| 2004-06-24 | 427.42 |
| 2004-06-25 | 424.26 |
| 2004-06-28 | 423.40 |
| 2004-06-29 | 426.68 |
| 2004-06-30 | 428.98 |
| 2004-07-01 | 423.03 |
| 2004-07-02 | 419.24 |
| 2004-07-05 | . |
| 2004-07-06 | 417.39 |
| 2004-07-07 | 418.74 |
| 2004-07-08 | 414.95 |
| 2004-07-09 | 418.81 |
| 2004-07-12 | 419.90 |
| 2004-07-13 | 420.35 |
| 2004-07-14 | 419.27 |
| 2004-07-15 | 420.92 |
| 2004-07-16 | 419.36 |
| 2004-07-19 | 417.92 |
| 2004-07-20 | 420.60 |
| 2004-07-21 | 414.75 |
| 2004-07-22 | 413.80 |
| 2004-07-23 | 410.47 |
| 2004-07-26 | 408.69 |
| 2004-07-27 | 413.40 |
| 2004-07-28 | 415.47 |
| 2004-07-29 | 417.93 |
| 2004-07-30 | 418.16 |
| 2004-08-02 | 419.49 |
| 2004-08-03 | 416.32 |
| 2004-08-04 | 416.45 |
| 2004-08-05 | 408.72 |
| 2004-08-06 | 400.14 |
| 2004-08-09 | 401.13 |
| 2004-08-10 | 407.05 |
| 2004-08-11 | 406.08 |
| 2004-08-12 | 399.53 |
| 2004-08-13 | 400.60 |
| 2004-08-16 | 407.36 |
| 2004-08-17 | 406.93 |
| 2004-08-18 | 412.08 |
| 2004-08-19 | 409.85 |
| 2004-08-20 | 412.94 |
| 2004-08-23 | 411.99 |
| 2004-08-24 | 413.66 |
| 2004-08-25 | 417.01 |
| 2004-08-26 | 416.24 |
| 2004-08-27 | 416.82 |
| 2004-08-30 | 413.90 |
| 2004-08-31 | 415.89 |
| 2004-09-01 | 417.37 |
| 2004-09-02 | 422.35 |
| 2004-09-03 | 420.07 |
| 2004-09-06 | . |
| 2004-09-07 | 423.78 |
| 2004-09-08 | 423.70 |
| 2004-09-09 | 423.79 |
| 2004-09-10 | 425.81 |
| 2004-09-13 | 426.68 |
| 2004-09-14 | 427.07 |
| 2004-09-15 | 423.58 |
| 2004-09-16 | 425.59 |
| 2004-09-17 | 429.73 |
| 2004-09-20 | 428.48 |
| 2004-09-21 | 430.88 |
| 2004-09-22 | 424.45 |
| 2004-09-23 | 421.31 |
| 2004-09-24 | 422.48 |
| 2004-09-27 | 418.75 |
| 2004-09-28 | 422.11 |
| 2004-09-29 | 424.88 |
| 2004-09-30 | 427.81 |
| 2004-10-01 | 433.65 |
| 2004-10-04 | 435.20 |
| 2004-10-05 | 433.38 |
| 2004-10-06 | 437.36 |
| 2004-10-07 | 431.62 |
| 2004-10-08 | 428.07 |
| 2004-10-11 | 429.36 |
| 2004-10-12 | 428.22 |
| 2004-10-13 | 423.10 |
| 2004-10-14 | 421.07 |
| 2004-10-15 | 423.82 |
| 2004-10-18 | 424.31 |
| 2004-10-19 | 421.06 |
| 2004-10-20 | 420.71 |
| 2004-10-21 | 423.54 |
| 2004-10-22 | 419.02 |
| 2004-10-25 | 419.82 |
| 2004-10-26 | 426.03 |
| 2004-10-27 | 431.64 |
| 2004-10-28 | 431.57 |
| 2004-10-29 | 433.07 |
| 2004-11-01 | 434.67 |
| 2004-11-02 | 434.43 |
| 2004-11-03 | 439.45 |
| 2004-11-04 | 447.55 |
| 2004-11-05 | 450.61 |
| 2004-11-08 | 451.03 |
| 2004-11-09 | 452.79 |
| 2004-11-10 | 452.55 |
| 2004-11-11 | 457.68 |
| 2004-11-12 | 460.36 |
| 2004-11-15 | 458.72 |
| 2004-11-16 | 456.73 |
| 2004-11-17 | 460.33 |
| 2004-11-18 | 462.46 |
| 2004-11-19 | 456.58 |
| 2004-11-22 | 458.46 |
| 2004-11-23 | 457.64 |
| 2004-11-24 | 459.05 |
| 2004-11-25 | . |
| 2004-11-26 | 458.53 |
| 2004-11-29 | 457.26 |
| 2004-11-30 | 457.42 |
| 2004-12-01 | 465.13 |
| 2004-12-02 | 464.06 |
| 2004-12-03 | 464.06 |
| 2004-12-06 | 462.22 |
| 2004-12-07 | 456.64 |
| 2004-12-08 | 459.01 |
| 2004-12-09 | 460.87 |
| 2004-12-10 | 463.01 |
| 2004-12-13 | 468.20 |
| 2004-12-14 | 469.04 |
| 2004-12-15 | 469.30 |
| 2004-12-16 | 466.91 |
| 2004-12-17 | 466.04 |
| 2004-12-20 | 467.33 |
| 2004-12-21 | 470.18 |
| 2004-12-22 | 471.35 |
| 2004-12-23 | 471.70 |
| 2004-12-24 | . |
| 2004-12-27 | 468.62 |
| 2004-12-28 | 472.25 |
| 2004-12-29 | 470.85 |
| 2004-12-30 | 470.62 |
| 2004-12-31 | 469.80 |
| 2005-01-03 | 465.35 |
| 2005-01-04 | 458.51 |
| 2005-01-05 | 455.92 |
| 2005-01-06 | 457.34 |
| 2005-01-07 | 455.67 |
| 2005-01-10 | 456.57 |
| 2005-01-11 | 454.15 |
| 2005-01-12 | 455.93 |
| 2005-01-13 | 451.51 |
| 2005-01-14 | 455.07 |
| 2005-01-17 | . |
| 2005-01-18 | 457.98 |
| 2005-01-19 | 453.82 |
| 2005-01-20 | 451.18 |
| 2005-01-21 | 447.73 |
| 2005-01-24 | 446.21 |
| 2005-01-25 | 450.26 |
| 2005-01-26 | 451.75 |
| 2005-01-27 | 452.68 |
#2005-01-28| 452.91
#2005-01-31| 458.17
#2005-02-01| 459.35
#2005-02-02| 459.93
#2005-02-03| 459.05
#2005-02-04| 462.69
#2005-02-07| 462.62
#2005-02-08| 464.95
#2005-02-09| 460.00
#2005-02-10| 461.26
#2005-02-11| 464.89
#2005-02-14| 464.30
#2005-02-15| 465.61
#2005-02-16| 465.77
#2005-02-17| 462.81
#2005-02-18| 462.39
#2005-02-21| .
#2005-02-22| 455.30
#2005-02-23| 456.33
#2005-02-24| 461.84
#2005-02-25| 465.93
#2005-02-28| 463.38
#2005-03-01| 465.56
#2005-03-02| 467.01
#2005-03-03| 467.77
#2005-03-04| 474.79
#2005-03-07| 476.75
#2005-03-08| 475.80
#2005-03-09| 471.74
#2005-03-10| 473.12
#2005-03-11| 470.87
#2005-03-14| 473.98
#2005-03-15| 471.73
#2005-03-16| 466.80
#2005-03-17| 467.29
#2005-03-18| 468.37
#2005-03-21| 468.27
#2005-03-22| 466.18
#2005-03-23| 464.34
#2005-03-24| 464.95
#2005-03-25| .
#2005-03-28| 464.84
#2005-03-29| 458.25
#2005-03-30| 464.52
#2005-03-31| 464.02
#2005-04-01| 460.56
#2005-04-04| 459.35
#2005-04-05| 461.24
#2005-04-06| 461.84
#2005-04-07| 464.99
#2005-04-08| 460.91
#2005-04-11| 461.00
#2005-04-12| 464.13
#2005-04-13| 456.93
#2005-04-14| 449.52
#2005-04-15| 443.21
#2005-04-18| 444.48
#2005-04-19| 446.91
#2005-04-20| 441.95
#2005-04-21| 452.28
#2005-04-22| 448.86
#2005-04-25| 453.31
#2005-04-26| 447.57
#2005-04-27| 448.76
#2005-04-28| 442.56
#2005-04-29| 448.17
#2005-05-02| 450.33
#2005-05-03| 447.80
#2005-05-04| 452.10
#2005-05-05| 450.11
#2005-05-06| 451.96
#2005-05-09| 454.68
#2005-05-10| 449.95
#2005-05-11| 453.06
#2005-05-12| 447.77
#2005-05-13| 444.97
#2005-05-16| 450.52
#2005-05-17| 453.77
#2005-05-18| 461.08
#2005-05-19| 461.43
#2005-05-20| 461.45
#2005-05-23| 464.45
#2005-05-24| 463.54
#2005-05-25| 459.68
#2005-05-26| 462.85
#2005-05-27| 463.03
#2005-05-30| .
#2005-05-31| 460.48
#2005-06-01| 463.90
#2005-06-02| 464.41
#2005-06-03| 462.24
#2005-06-06| 463.02
#2005-06-07| 463.87
#2005-06-08| 461.67
#2005-06-09| 462.18
#2005-06-10| 461.65
#2005-06-13| 461.97
#2005-06-14| 461.35
#2005-06-15| 461.52
#2005-06-16| 462.83
#2005-06-17| 466.43
#2005-06-20| 464.66
#2005-06-21| 463.42
#2005-06-22| 462.02
#2005-06-23| 453.58
#2005-06-24| 449.92
#2005-06-27| 449.12
#2005-06-28| 456.98
#2005-06-29| 455.19
#2005-06-30| 452.33
#2005-07-01| 453.64
#2005-07-04| .
#2005-07-05| 455.43
#2005-07-06| 451.82
#2005-07-07| 452.62
#2005-07-08| 460.22
#2005-07-11| 462.63
#2005-07-12| 460.83
#2005-07-13| 461.59
#2005-07-14| 465.03
#2005-07-15| 464.87
#2005-07-18| 463.15
#2005-07-19| 467.32
#2005-07-20| 472.81
#2005-07-21| 470.89
#2005-07-22| 472.05
#2005-07-25| 468.65
#2005-07-26| 469.82
#2005-07-27| 471.69
#2005-07-28| 475.07
#2005-07-29| 472.00
#2005-08-01| 471.65
#2005-08-02| 471.45
#2005-08-03| 470.86
#2005-08-04| 468.31
#2005-08-05| 465.34
#2005-08-08| 464.72
#2005-08-09| 467.69
#2005-08-10| 466.50
#2005-08-11| 471.58
#2005-08-12| 469.21
#2005-08-15| 471.08
#2005-08-16| 465.36
#2005-08-17| 467.00
#2005-08-18| 464.85
#2005-08-19| 466.32
#2005-08-22| 467.33
#2005-08-23| 465.13
#2005-08-24| 461.74
#2005-08-25| 462.80
#2005-08-26| 460.62
#2005-08-29| 462.93
#2005-08-30| 459.80
#2005-08-31| 464.98
#2005-09-01| 463.33
#2005-09-02| 463.69
#2005-09-05| .
#2005-09-06| 469.49
#2005-09-07| 470.94
#2005-09-08| 468.25
#2005-09-09| 470.80
#2005-09-12| 473.18
#2005-09-13| 471.16
#2005-09-14| 468.02
#2005-09-15| 468.44
#2005-09-16| 471.12
#2005-09-19| 465.61
#2005-09-20| 463.21
#2005-09-21| 459.94
#2005-09-22| 461.35
#2005-09-23| 464.30
#2005-09-26| 463.87
#2005-09-27| 466.19
#2005-09-28| 466.47
#2005-09-29| 468.68
#2005-09-30| 471.00
#2005-10-03| 469.34
#2005-10-04| 465.03
#2005-10-05| 458.88
#2005-10-06| 461.16
#2005-10-07| 465.27
#2005-10-10| 462.10
#2005-10-11| 459.90
#2005-10-12| 458.28
#2005-10-13| 457.79
#2005-10-14| 462.25
#2005-10-17| 462.10
#2005-10-18| 459.06
#2005-10-19| 464.82
#2005-10-20| 459.46
#2005-10-21| 456.70
#2005-10-24| 464.01
#2005-10-25| 462.32
#2005-10-26| 460.53
#2005-10-27| 456.06
#2005-10-28| 463.05
#2005-10-31| 465.26
#2005-11-01| 463.87
#2005-11-02| 468.73
#2005-11-03| 471.14
#2005-11-04| 471.08
#2005-11-07| 473.17
#2005-11-08| 470.78
#2005-11-09| 471.47
#2005-11-10| 476.53
#2005-11-11| 477.60
#2005-11-14| 477.99
#2005-11-15| 477.74
#2005-11-16| 479.60
#2005-11-17| 485.19
#2005-11-18| 489.43
#2005-11-21| 492.77
#2005-11-22| 494.43
#2005-11-23| 493.68
#2005-11-24| .
#2005-11-25| 494.66
#2005-11-28| 491.43
#2005-11-29| 493.40
#2005-11-30| 492.23
#2005-12-01| 498.35
#2005-12-02| 496.89
#2005-12-05| 494.61
#2005-12-06| 496.05
#2005-12-07| 492.88
#2005-12-08| 490.61
#2005-12-09| 493.06
#2005-12-12| 493.17
#2005-12-13| 494.47
#2005-12-14| 497.97
#2005-12-15| 498.22
#2005-12-16| 498.50
#2005-12-19| 493.86
#2005-12-20| 493.58
#2005-12-21| 496.18
#2005-12-22| 500.28
#2005-12-23| 500.85
#2005-12-26| .
#2005-12-27| 496.10
#2005-12-28| 497.75
#2005-12-29| 497.79
#2005-12-30| 494.74
#2006-01-02| .
#2006-01-03| 498.75
#2006-01-04| 500.80
#2006-01-05| 499.90
#2006-01-06| 503.20
#2006-01-09| 505.27
#2006-01-10| 504.65
#2006-01-11| 505.22
#2006-01-12| 501.27
#2006-01-13| 499.67
#2006-01-16| .
#2006-01-17| 497.14
#2006-01-18| 497.25
#2006-01-19| 500.58
#2006-01-20| 489.99
#2006-01-23| 490.94
#2006-01-24| 494.66
#2006-01-25| 494.36
#2006-01-26| 499.85
#2006-01-27| 501.56
#2006-01-30| 503.34
#2006-01-31| 501.36
#2006-02-01| 505.70
#2006-02-02| 501.30
#2006-02-03| 500.27
#2006-02-06| 502.81
#2006-02-07| 498.74
#2006-02-08| 502.17
#2006-02-09| 504.06
#2006-02-10| 507.18
#2006-02-13| 505.71
#2006-02-14| 511.98
#2006-02-15| 513.71
#2006-02-16| 515.47
#2006-02-17| 516.99
#2006-02-20| .
#2006-02-21| 515.11
#2006-02-22| 519.80
#2006-02-23| 517.96
#2006-02-24| 518.85
#2006-02-27| 522.38
#2006-02-28| 516.26
#2006-03-01| 520.48
#2006-03-02| 519.72
#2006-03-03| 520.73
#2006-03-06| 517.37
#2006-03-07| 516.37
#2006-03-08| 516.39
#2006-03-09| 515.84
#2006-03-10| 520.84
#2006-03-13| 521.09
#2006-03-14| 526.00
#2006-03-15| 532.91
#2006-03-16| 533.90
#2006-03-17| 536.32
#2006-03-20| 536.33
#2006-03-21| 533.09
#2006-03-22| 537.64
#2006-03-23| 535.31
#2006-03-24| 535.32
#2006-03-27| 534.44
#2006-03-28| 531.80
#2006-03-29| 535.75
#2006-03-30| 537.01
#2006-03-31| 537.20
#2006-04-03| 539.15
#2006-04-04| 542.87
#2006-04-05| 543.77
#2006-04-06| 544.34
#2006-04-07| 539.69
#2006-04-10| 539.02
#2006-04-11| 536.44
#2006-04-12| 539.88
#2006-04-13| 538.91
#2006-04-14| .
#2006-04-17| 536.30
#2006-04-18| 548.46
#2006-04-19| 552.03
#2006-04-20| 554.12
#2006-04-21| 554.24
#2006-04-24| 553.83
#2006-04-25| 549.82
#2006-04-26| 551.90
#2006-04-27| 549.89
#2006-04-28| 548.21
#2006-05-01| 549.07
#2006-05-02| 553.16
#2006-05-03| 553.77
#2006-05-04| 559.48
#2006-05-05| 565.35
#2006-05-08| 564.68
#2006-05-09| 565.10
#2006-05-10| 564.86
#2006-05-11| 559.57
#2006-05-12| 551.28
#2006-05-15| 550.49
#2006-05-16| 549.71
#2006-05-17| 538.95
#2006-05-18| 533.61
#2006-05-19| 535.36
#2006-05-22| 533.51
#2006-05-23| 532.02
#2006-05-24| 530.83
#2006-05-25| 535.22
#2006-05-26| 538.02
#2006-05-29| .
#2006-05-30| 530.42
#2006-05-31| 535.01
#2006-06-01| 541.53
#2006-06-02| 541.98
#2006-06-05| 530.45
#2006-06-06| 527.73
#2006-06-07| 523.21
#2006-06-08| 521.89
#2006-06-09| 518.91
#2006-06-12| 510.95
#2006-06-13| 506.52
#2006-06-14| 511.09
#2006-06-15| 523.29
#2006-06-16| 521.67
#2006-06-19| 516.53
#2006-06-20| 516.33
#2006-06-21| 523.17
#2006-06-22| 520.08
#2006-06-23| 521.13
#2006-06-26| 523.14
#2006-06-27| 517.37
#2006-06-28| 519.11
#2006-06-29| 531.55
#2006-06-30| 532.26
#2006-07-03| 534.86
#2006-07-04| .
#2006-07-05| 530.16
#2006-07-06| 531.09
#2006-07-07| 523.58
#2006-07-10| 524.29
#2006-07-11| 524.95
#2006-07-12| 519.27
#2006-07-13| 509.91
#2006-07-14| 503.00
#2006-07-17| 501.19
#2006-07-18| 502.47
#2006-07-19| 513.08
#2006-07-20| 502.11
#2006-07-21| 496.15
#2006-07-24| 504.49
#2006-07-25| 505.45
#2006-07-26| 499.78
#2006-07-27| 498.90
#2006-07-28| 505.61
#2006-07-31| 503.40
#2006-08-01| 499.40
#2006-08-02| 503.13
#2006-08-03| 508.02
#2006-08-04| 507.10
#2006-08-07| 504.38
#2006-08-08| 499.65
#2006-08-09| 493.27
#2006-08-10| 496.66
#2006-08-11| 493.84
#2006-08-14| 495.45
#2006-08-15| 504.51
#2006-08-16| 515.31
#2006-08-17| 516.51
#2006-08-18| 515.57
#2006-08-21| 510.94
#2006-08-22| 511.04
#2006-08-23| 507.95
#2006-08-24| 505.37
#2006-08-25| 505.20
#2006-08-28| 508.99
#2006-08-29| 509.88
#2006-08-30| 510.74
#2006-08-31| 512.49
#2006-09-01| 515.69
#2006-09-04| .
#2006-09-05| 516.37
#2006-09-06| 511.32
#2006-09-07| 508.75
#2006-09-08| 509.97
#2006-09-11| 510.66
#2006-09-12| 516.23
#2006-09-13| 521.44
#2006-09-14| 519.66
#2006-09-15| 520.75
#2006-09-18| 521.08
#2006-09-19| 519.13
#2006-09-20| 521.84
#2006-09-21| 516.83
#2006-09-22| 515.02
#2006-09-25| 520.74
#2006-09-26| 527.75
#2006-09-27| 528.75
#2006-09-28| 531.73
#2006-09-29| 529.38
#2006-10-02| 530.27
#2006-10-03| 532.68
#2006-10-04| 539.46
#2006-10-05| 544.82
#2006-10-06| 542.19
#2006-10-09| 543.39
#2006-10-10| 545.03
#2006-10-11| 543.39
#2006-10-12| 548.67
#2006-10-13| 548.73
#2006-10-16| 552.58
#2006-10-17| 548.77
#2006-10-18| 548.11
#2006-10-19| 547.80
#2006-10-20| 544.71
#2006-10-23| 547.51
#2006-10-24| 549.06
#2006-10-25| 550.08
#2006-10-26| 550.66
#2006-10-27| 545.97
#2006-10-30| 548.30
#2006-10-31| 546.77
#2006-11-01| 543.11
#2006-11-02| 541.48
#2006-11-03| 540.57
#2006-11-06| 546.91
#2006-11-07| 551.51
#2006-11-08| 553.51
#2006-11-09| 549.83
#2006-11-10| 551.89
#2006-11-13| 554.75
#2006-11-14| 557.28
#2006-11-15| 560.93
#2006-11-16| 564.24
#2006-11-17| 564.09
#2006-11-20| 562.14
#2006-11-21| 564.67
#2006-11-22| 565.69
#2006-11-23| .
#2006-11-24| 564.06
#2006-11-27| 555.75
#2006-11-28| 554.44
#2006-11-29| 558.99
#2006-11-30| 559.72
#2006-12-01| 557.25
#2006-12-04| 563.03
#2006-12-05| 565.07
#2006-12-06| 563.52
#2006-12-07| 562.87
#2006-12-08| 562.66
#2006-12-11| 561.11
#2006-12-12| 560.03
#2006-12-13| 558.27
#2006-12-14| 563.53
#2006-12-15| 565.86
#2006-12-18| 566.60
#2006-12-19| 567.63
#2006-12-20| 568.66
#2006-12-21| 566.80
#2006-12-22| 562.99
#2006-12-25| .
#2006-12-26| 565.72
#2006-12-27| 569.90
#2006-12-28| 568.15
#2006-12-29| 564.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 567.32
#2007-01-04| 566.60
#2007-01-05| 562.36
#2007-01-08| 564.51
#2007-01-09| 565.11
#2007-01-10| 566.29
#2007-01-11| 571.50
#2007-01-12| 573.91
#2007-01-15| .
#2007-01-16| 576.57
#2007-01-17| 576.54
#2007-01-18| 574.69
#2007-01-19| 572.67
#2007-01-22| 566.95
#2007-01-23| 573.16
#2007-01-24| 574.16
#2007-01-25| 568.54
#2007-01-26| 566.65
#2007-01-29| 568.05
#2007-01-30| 569.81
#2007-01-31| 576.44
#2007-02-01| 583.53
#2007-02-02| 584.80
#2007-02-05| 584.46
#2007-02-06| 584.61
#2007-02-07| 584.75
#2007-02-08| 581.97
#2007-02-09| 578.88
#2007-02-12| 579.11
#2007-02-13| 584.18
#2007-02-14| 593.21
#2007-02-15| 594.28
#2007-02-16| 592.39
#2007-02-19| .
#2007-02-20| 595.74
#2007-02-21| 596.64
#2007-02-22| 594.29
#2007-02-23| 593.72
#2007-02-26| 591.54
#2007-02-27| 573.50
#2007-02-28| 574.60
#2007-03-01| 573.89
#2007-03-02| 566.92
#2007-03-05| 562.58
#2007-03-06| 568.61
#2007-03-07| 568.47
#2007-03-08| 572.88
#2007-03-09| 573.43
#2007-03-12| 577.03
#2007-03-13| 565.86
#2007-03-14| 569.18
#2007-03-15| 571.56
#2007-03-16| 570.69
#2007-03-19| 576.43
#2007-03-20| 578.88
#2007-03-21| 587.66
#2007-03-22| 588.05
#2007-03-23| 591.13
#2007-03-26| 589.41
#2007-03-27| 584.95
#2007-03-28| 580.29
#2007-03-29| 581.37
#2007-03-30| 581.06
#2007-04-02| 583.14
#2007-04-03| 587.81
#2007-04-04| 586.99
#2007-04-05| 587.05
#2007-04-06| .
#2007-04-09| 588.26
#2007-04-10| 588.80
#2007-04-11| 585.45
#2007-04-12| 591.19
#2007-04-13| 591.83
#2007-04-16| 596.25
#2007-04-17| 596.30
#2007-04-18| 598.18
#2007-04-19| 598.19
#2007-04-20| 603.88
#2007-04-23| 604.17
#2007-04-24| 603.40
#2007-04-25| 608.45
#2007-04-26| 609.24
#2007-04-27| 615.97
#2007-04-30| 609.99
#2007-05-01| 612.55
#2007-05-02| 618.22
#2007-05-03| 621.70
#2007-05-04| 622.29
#2007-05-07| 623.54
#2007-05-08| 623.65
#2007-05-09| 628.22
#2007-05-10| 620.29
#2007-05-11| 625.70
#2007-05-14| 623.45
#2007-05-15| 624.42
#2007-05-16| 628.49
#2007-05-17| 628.36
#2007-05-18| 630.82
#2007-05-21| 633.21
#2007-05-22| 633.13
#2007-05-23| 633.86
#2007-05-24| 629.08
#2007-05-25| 633.76
#2007-05-28| .
#2007-05-29| 635.88
#2007-05-30| 641.82
#2007-05-31| 645.03
#2007-06-01| 647.19
#2007-06-04| 649.22
#2007-06-05| 645.75
#2007-06-06| 639.40
#2007-06-07| 627.92
#2007-06-08| 636.77
#2007-06-11| 637.48
#2007-06-12| 630.85
#2007-06-13| 642.36
#2007-06-14| 646.99
#2007-06-15| 651.03
#2007-06-18| 649.30
#2007-06-19| 653.74
#2007-06-20| 647.98
#2007-06-21| 651.06
#2007-06-22| 644.72
#2007-06-25| 642.04
#2007-06-26| 638.72
#2007-06-27| 642.26
#2007-06-28| 643.03
#2007-06-29| 643.73
#2007-07-02| 650.80
#2007-07-03| 652.97
#2007-07-04| .
#2007-07-05| 653.08
#2007-07-06| 655.88
#2007-07-09| 658.88
#2007-07-10| 649.40
#2007-07-11| 654.97
#2007-07-12| 666.35
#2007-07-13| 671.04
#2007-07-16| 674.16
#2007-07-17| 677.65
#2007-07-18| 677.11
#2007-07-19| 681.49
#2007-07-20| 672.42
#2007-07-23| 676.30
#2007-07-24| 665.88
#2007-07-25| 664.12
#2007-07-26| 649.73
#2007-07-27| 641.52
#2007-07-30| 650.46
#2007-07-31| 643.36
#2007-08-01| 647.10
#2007-08-02| 652.76
#2007-08-03| 637.35
#2007-08-06| 646.87
#2007-08-07| 647.84
#2007-08-08| 652.42
#2007-08-09| 632.36
#2007-08-10| 633.75
#2007-08-13| 638.10
#2007-08-14| 625.26
#2007-08-15| 611.22
#2007-08-16| 607.25
#2007-08-17| 622.09
#2007-08-20| 627.38
#2007-08-21| 627.10
#2007-08-22| 639.25
#2007-08-23| 635.00
#2007-08-24| 643.07
#2007-08-27| 639.91
#2007-08-28| 623.24
#2007-08-29| 636.72
#2007-08-30| 634.62
#2007-08-31| 643.69
#2007-09-03| .
#2007-09-04| 647.69
#2007-09-05| 640.92
#2007-09-06| 645.88
#2007-09-07| 633.42
#2007-09-10| 632.67
#2007-09-11| 639.60
#2007-09-12| 640.99
#2007-09-13| 646.04
#2007-09-14| 646.87
#2007-09-17| 643.02
#2007-09-18| 663.08
#2007-09-19| 666.73
#2007-09-20| 662.89
#2007-09-21| 665.58
#2007-09-24| 661.50
#2007-09-25| 664.81
#2007-09-26| 668.34
#2007-09-27| 672.22
#2007-09-28| 671.98
#2007-10-01| 682.03
#2007-10-02| 680.25
#2007-10-03| 674.35
#2007-10-04| 676.54
#2007-10-05| 684.62
#2007-10-08| 683.39
#2007-10-09| 688.97
#2007-10-10| 685.19
#2007-10-11| 680.06
#2007-10-12| 681.91
#2007-10-15| 676.91
#2007-10-16| 672.87
#2007-10-17| 674.13
#2007-10-18| 676.23
#2007-10-19| 657.43
#2007-10-22| 660.20
#2007-10-23| 666.26
#2007-10-24| 667.23
#2007-10-25| 664.37
#2007-10-26| 666.47
#2007-10-29| 670.26
#2007-10-30| 667.63
#2007-10-31| 677.39
#2007-11-01| 663.53
#2007-11-02| 667.43
#2007-11-05| 665.78
#2007-11-06| 673.10
#2007-11-07| 657.26
#2007-11-08| 658.67
#2007-11-09| 645.18
#2007-11-12| 636.62
#2007-11-13| 650.78
#2007-11-14| 648.61
#2007-11-15| 640.13
#2007-11-16| 640.52
#2007-11-19| 629.70
#2007-11-20| 630.46
#2007-11-21| 621.02
#2007-11-22| .
#2007-11-23| 630.57
#2007-11-26| 620.70
#2007-11-27| 630.39
#2007-11-28| 649.05
#2007-11-29| 646.69
#2007-11-30| 650.10
#2007-12-03| 644.24
#2007-12-04| 640.56
#2007-12-05| 650.28
#2007-12-06| 661.05
#2007-12-07| 663.25
#2007-12-10| 667.96
#2007-12-11| 649.84
#2007-12-12| 653.16
#2007-12-13| 657.11
#2007-12-14| 648.24
#2007-12-17| 636.97
#2007-12-18| 639.91
#2007-12-19| 637.77
#2007-12-20| 642.83
#2007-12-21| 653.65
#2007-12-24| 660.23
#2007-12-25| .
#2007-12-26| 660.49
#2007-12-27| 651.71
#2007-12-28| 653.19
#2007-12-31| 648.31
#2008-01-01| .
#2008-01-02| 637.37
#2008-01-03| 639.75
#2008-01-04| 622.19
#2008-01-07| 616.87
#2008-01-08| 603.35
#2008-01-09| 606.13
#2008-01-10| 612.49
#2008-01-11| 600.76
#2008-01-14| 607.92
#2008-01-15| 594.06
#2008-01-16| 591.45
#2008-01-17| 570.41
#2008-01-18| 574.72
#2008-01-21| .
#2008-01-22| 572.28
#2008-01-23| 585.21
#2008-01-24| 591.67
#2008-01-25| 589.64
#2008-01-28| 598.19
#2008-01-29| 602.81
#2008-01-30| 602.92
#2008-01-31| 613.21
#2008-02-01| 624.18
#2008-02-04| 618.59
#2008-02-05| 599.84
#2008-02-06| 597.85
#2008-02-07| 598.94
#2008-02-08| 597.17
#2008-02-11| 602.89
#2008-02-12| 606.97
#2008-02-13| 618.39
#2008-02-14| 609.91
#2008-02-15| 607.39
#2008-02-18| .
#2008-02-19| 607.78
#2008-02-20| 611.44
#2008-02-21| 605.63
#2008-02-22| 608.51
#2008-02-25| 619.40
#2008-02-26| 621.54
#2008-02-27| 620.17
#2008-02-28| 616.46
#2008-02-29| 601.75
#2008-03-03| 604.45
#2008-03-04| 601.56
#2008-03-05| 607.28
#2008-03-06| 596.07
#2008-03-07| 586.77
#2008-03-10| 574.80
#2008-03-11| 595.18
#2008-03-12| 596.08
#2008-03-13| 599.68
#2008-03-14| 590.34
#2008-03-17| 586.95
#2008-03-18| 610.25
#2008-03-19| 595.76
#2008-03-20| 605.22
#2008-03-21| .
#2008-03-24| 616.36
#2008-03-25| 621.18
#2008-03-26| 616.91
#2008-03-27| 610.34
#2008-03-28| 608.58
#2008-03-31| 612.86
#2008-04-01| 632.21
#2008-04-02| 631.86
#2008-04-03| 632.19
#2008-04-04| 635.20
#2008-04-07| 633.43
#2008-04-08| 631.02
#2008-04-09| 623.56
#2008-04-10| 627.78
#2008-04-11| 603.08
#2008-04-14| 602.39
#2008-04-15| 604.77
#2008-04-16| 621.50
#2008-04-17| 617.35
#2008-04-18| 633.47
#2008-04-21| 631.49
#2008-04-22| 624.24
#2008-04-23| 625.02
#2008-04-24| 630.52
#2008-04-25| 636.72
#2008-04-28| 636.85
#2008-04-29| 632.95
#2008-04-30| 631.16
#2008-05-01| 640.90
#2008-05-02| 643.38
#2008-05-05| 640.63
#2008-05-06| 644.40
#2008-05-07| 633.97
#2008-05-08| 638.57
#2008-05-09| 634.28
#2008-05-12| 642.55
#2008-05-13| 647.28
#2008-05-14| 649.04
#2008-05-15| 653.37
#2008-05-16| 653.34
#2008-05-19| 655.49
#2008-05-20| 649.09
#2008-05-21| 638.37
#2008-05-22| 637.58
#2008-05-23| 629.79
#2008-05-26| .
#2008-05-27| 634.68
#2008-05-28| 641.29
#2008-05-29| 644.74
#2008-05-30| 649.23
#2008-06-02| 642.90
#2008-06-03| 638.55
#2008-06-04| 638.14
#2008-06-05| 646.88
#2008-06-06| 625.09
#2008-06-09| 626.30
#2008-06-10| 624.34
#2008-06-11| 611.14
#2008-06-12| 613.04
#2008-06-13| 621.58
#2008-06-16| 621.36
#2008-06-17| 616.24
#2008-06-18| 610.15
#2008-06-19| 616.55
#2008-06-20| 607.07
#2008-06-23| 607.88
#2008-06-24| 599.77
#2008-06-25| 599.22
#2008-06-26| 577.49
#2008-06-27| 576.10
#2008-06-30| 579.15
#2008-07-01| 578.99
#2008-07-02| 561.51
#2008-07-03| 564.65
#2008-07-04| .
#2008-07-07| 563.91
#2008-07-08| 576.16
#2008-07-09| 564.56
#2008-07-10| 570.71
#2008-07-11| 565.00
#2008-07-14| 562.55
#2008-07-15| 554.41
#2008-07-16| 570.32
#2008-07-17| 580.38
#2008-07-18| 579.85
#2008-07-21| 580.12
#2008-07-22| 591.43
#2008-07-23| 596.53
#2008-07-24| 580.58
#2008-07-25| 584.81
#2008-07-28| 574.15
#2008-07-29| 587.90
#2008-07-30| 597.59
#2008-07-31| 586.08
#2008-08-01| 581.94
#2008-08-04| 575.93
#2008-08-05| 591.22
#2008-08-06| 593.77
#2008-08-07| 585.85
#2008-08-08| 602.27
#2008-08-11| 603.96
#2008-08-12| 597.65
#2008-08-13| 595.42
#2008-08-14| 599.17
#2008-08-15| 602.29
#2008-08-18| 595.54
#2008-08-19| 585.95
#2008-08-20| 586.15
#2008-08-21| 588.19
#2008-08-22| 595.86
#2008-08-25| 583.91
#2008-08-26| 584.86
#2008-08-27| 590.03
#2008-08-28| 603.00
#2008-08-29| 595.13
#2008-09-01| .
#2008-09-02| 592.95
#2008-09-03| 588.00
#2008-09-04| 567.03
#2008-09-05| 567.98
#2008-09-08| 578.49
#2008-09-09| 558.31
#2008-09-10| 562.60
#2008-09-11| 570.60
#2008-09-12| 569.78
#2008-09-15| 546.17
#2008-09-16| 551.32
#2008-09-17| 525.45
#2008-09-18| 544.62
#2008-09-19| 564.68
#2008-09-22| 546.73
#2008-09-23| 534.65
#2008-09-24| 528.48
#2008-09-25| 535.48
#2008-09-26| 533.55
#2008-09-29| 498.01
#2008-09-30| 518.54
#2008-10-01| 505.83
#2008-10-02| 472.27
#2008-10-03| 466.12
#2008-10-06| 452.86
#2008-10-07| 431.86
#2008-10-08| 430.52
#2008-10-09| 403.92
#2008-10-10| 406.87
#2008-10-13| 439.28
#2008-10-14| 434.34
#2008-10-15| 394.74
#2008-10-16| 410.04
#2008-10-17| 404.82
#2008-10-20| 420.19
#2008-10-21| 408.00
#2008-10-22| 384.90
#2008-10-23| 384.15
#2008-10-24| 368.21
#2008-10-27| 356.54
#2008-10-28| 391.35
#2008-10-29| 392.58
#2008-10-30| 405.85
#2008-10-31| 413.78
#2008-11-03| 412.76
#2008-11-04| 434.52
#2008-11-05| 413.04
#2008-11-06| 386.95
#2008-11-07| 396.81
#2008-11-10| 394.69
#2008-11-11| 383.68
#2008-11-12| 363.25
#2008-11-13| 385.78
#2008-11-14| 367.97
#2008-11-17| 360.64
#2008-11-18| 362.36
#2008-11-19| 337.86
#2008-11-20| 317.40
#2008-11-21| 338.70
#2008-11-24| 357.60
#2008-11-25| 362.55
#2008-11-26| 375.22
#2008-11-27| .
#2008-11-28| 384.81
#2008-12-01| 351.39
#2008-12-02| 367.26
#2008-12-03| 375.57
#2008-12-04| 364.41
#2008-12-05| 373.19
#2008-12-08| 389.95
#2008-12-09| 379.18
#2008-12-10| 384.57
#2008-12-11| 369.46
#2008-12-12| 372.05
#2008-12-15| 368.57
#2008-12-16| 388.28
#2008-12-17| 389.01
#2008-12-18| 378.37
#2008-12-19| 381.35
#2008-12-22| 374.94
#2008-12-23| 372.03
#2008-12-24| 374.25
#2008-12-25| .
#2008-12-26| 376.83
#2008-12-29| 372.91
#2008-12-30| 384.05
#2008-12-31| 391.65
#2009-01-01| .
#2009-01-02| 407.76
#2009-01-05| 406.93
#2009-01-06| 413.76
#2009-01-07| 398.59
#2009-01-08| 400.93
#2009-01-09| 393.62
#2009-01-12| 383.57
#2009-01-13| 377.43
#2009-01-14| 363.15
#2009-01-15| 366.29
#2009-01-16| 369.98
#2009-01-19| .
#2009-01-20| 350.77
#2009-01-21| 360.65
#2009-01-22| 357.51
#2009-01-23| 349.69
#2009-01-26| 353.57
#2009-01-27| 360.99
#2009-01-28| 371.21
#2009-01-29| 357.48
#2009-01-30| 348.37
#2009-02-02| 341.54
#2009-02-03| 348.05
#2009-02-04| 348.24
#2009-02-05| 351.45
#2009-02-06| 359.83
#2009-02-09| 366.49
#2009-02-10| 347.89
#2009-02-11| 349.59
#2009-02-12| 347.18
#2009-02-13| 345.93
#2009-02-16| .
#2009-02-17| 329.51
#2009-02-18| 328.25
#2009-02-19| 322.08
#2009-02-20| 316.23
#2009-02-23| 301.77
#2009-02-24| 312.61
#2009-02-25| 304.99
#2009-02-26| 301.06
#2009-02-27| 293.95
#2009-03-02| 274.75
#2009-03-03| 271.66
#2009-03-04| 279.42
#2009-03-05| 266.47
#2009-03-06| 265.88
#2009-03-09| 263.84
#2009-03-10| 285.03
#2009-03-11| 286.81
#2009-03-12| 298.73
#2009-03-13| 298.39
#2009-03-16| 301.05
#2009-03-17| 308.70
#2009-03-18| 313.97
#2009-03-19| 312.42
#2009-03-20| 302.78
#2009-03-23| 324.57
#2009-03-24| 321.75
#2009-03-25| 323.15
#2009-03-26| 338.85
#2009-03-27| 330.75
#2009-03-30| 316.17
#2009-03-31| 319.63
#2009-04-01| 323.51
#2009-04-02| 340.40
#2009-04-03| 343.29
#2009-04-06| 343.90
#2009-04-07| 333.29
#2009-04-08| 335.80
#2009-04-09| 352.68
#2009-04-10| .
#2009-04-13| 352.99
#2009-04-14| 347.13
#2009-04-15| 351.49
#2009-04-16| 362.27
#2009-04-17| 363.57
#2009-04-20| 345.93
#2009-04-21| 354.27
#2009-04-22| 358.17
#2009-04-23| 362.39
#2009-04-24| 369.65
#2009-04-27| 364.58
#2009-04-28| 360.90
#2009-04-29| 371.23
#2009-04-30| 373.13
#2009-05-01| 377.73
#2009-05-04| 389.59
#2009-05-05| 389.75
#2009-05-06| 395.58
#2009-05-07| 388.80
#2009-05-08| 400.63
#2009-05-11| 390.43
#2009-05-12| 386.55
#2009-05-13| 371.13
#2009-05-14| 374.65
#2009-05-15| 373.38
#2009-05-18| 385.02
#2009-05-19| 386.34
#2009-05-20| 386.30
#2009-05-21| 374.38
#2009-05-22| 374.21
#2009-05-25| .
#2009-05-26| 385.76
#2009-05-27| 377.47
#2009-05-28| 380.41
#2009-05-29| 386.69
#2009-06-01| 404.42
#2009-06-02| 405.95
#2009-06-03| 397.77
#2009-06-04| 404.80
#2009-06-05| 407.56
#2009-06-08| 406.29
#2009-06-09| 407.05
#2009-06-10| 405.18
#2009-06-11| 405.73
#2009-06-12| 406.05
#2009-06-15| 393.85
#2009-06-16| 388.02
#2009-06-17| 385.07
#2009-06-18| 385.23
#2009-06-19| 385.65
#2009-06-22| 371.86
#2009-06-23| 371.04
#2009-06-24| 373.52
#2009-06-25| 382.91
#2009-06-26| 383.11
#2009-06-29| 385.75
#2009-06-30| 381.66
#2009-07-01| 384.35
#2009-07-02| 372.07
#2009-07-03| .
#2009-07-06| 371.54
#2009-07-07| 359.84
#2009-07-08| 358.71
#2009-07-09| 360.36
#2009-07-10| 361.09
#2009-07-13| 370.23
#2009-07-14| 374.52
#2009-07-15| 386.94
#2009-07-16| 393.65
#2009-07-17| 389.38
#2009-07-20| 397.02
#2009-07-21| 396.69
#2009-07-22| 397.66
#2009-07-23| 407.18
#2009-07-24| 407.89
#2009-07-27| 409.80
#2009-07-28| 409.04
#2009-07-29| 406.65
#2009-07-30| 415.22
#2009-07-31| 417.19
#2009-08-03| 425.60
#2009-08-04| 428.28
#2009-08-05| 425.57
#2009-08-06| 426.20
#2009-08-07| 436.35
#2009-08-10| 432.35
#2009-08-11| 427.04
#2009-08-12| 434.22
#2009-08-13| 436.36
#2009-08-14| 429.74
#2009-08-17| 417.65
#2009-08-18| 423.69
#2009-08-19| 424.52
#2009-08-20| 429.10
#2009-08-21| 439.00
#2009-08-24| 439.25
#2009-08-25| 441.51
#2009-08-26| 438.07
#2009-08-27| 441.08
#2009-08-28| 439.77
#2009-08-31| 434.01
#2009-09-01| 426.08
#2009-09-02| 423.85
#2009-09-03| 430.54
#2009-09-04| 438.59
#2009-09-07| .
#2009-09-08| 444.34
#2009-09-09| 450.27
#2009-09-10| 454.36
#2009-09-11| 456.06
#2009-09-14| 460.74
#2009-09-15| 465.91
#2009-09-16| 473.13
#2009-09-17| 472.84
#2009-09-18| 472.17
#2009-09-21| 469.32
#2009-09-22| 473.24
#2009-09-23| 468.79
#2009-09-24| 461.28
#2009-09-25| 457.01
#2009-09-28| 465.23
#2009-09-29| 464.74
#2009-09-30| 461.39
#2009-10-01| 449.33
#2009-10-02| 443.20
#2009-10-05| 451.26
#2009-10-06| 456.78
#2009-10-07| 456.14
#2009-10-08| 462.27
#2009-10-09| 465.17
#2009-10-12| 465.45
#2009-10-13| 464.58
#2009-10-14| 476.29
#2009-10-15| 477.34
#2009-10-16| 473.37
#2009-10-19| 478.05
#2009-10-20| 474.17
#2009-10-21| 470.21
#2009-10-22| 473.59
#2009-10-23| 466.09
#2009-10-26| 460.75
#2009-10-27| 455.63
#2009-10-28| 444.20
#2009-10-29| 453.97
#2009-10-30| 441.39
#2009-11-02| 445.28
#2009-11-03| 452.30
#2009-11-04| 452.68
#2009-11-05| 464.37
#2009-11-06| 468.43
#2009-11-09| 479.97
#2009-11-10| 478.73
#2009-11-11| 481.00
#2009-11-12| 476.65
#2009-11-13| 480.37
#2009-11-16| 489.44
#2009-11-17| 489.34
#2009-11-18| 487.92
#2009-11-19| 480.25
#2009-11-20| 478.60
#2009-11-23| 485.59
#2009-11-24| 483.53
#2009-11-25| 486.77
#2009-11-26| .
#2009-11-27| 478.68
#2009-11-30| 479.27
#2009-12-01| 486.67
#2009-12-02| 486.89
#2009-12-03| 483.32
#2009-12-04| 490.00
#2009-12-07| 490.24
#2009-12-08| 484.04
#2009-12-09| 484.35
#2009-12-10| 486.44
#2009-12-11| 489.82
#2009-12-14| 495.00
#2009-12-15| 493.69
#2009-12-16| 492.82
#2009-12-17| 487.66
#2009-12-18| 487.45
#2009-12-21| 491.54
#2009-12-22| 493.16
#2009-12-23| 494.55
#2009-12-24| 496.99
#2009-12-25| .
#2009-12-28| 496.58
#2009-12-29| 497.27
#2009-12-30| 496.15
#2009-12-31| 490.20
#2010-01-01| .
#2010-01-04| 498.63
#2010-01-05| 499.78
#2010-01-06| 500.84
#2010-01-07| 505.70
#2010-01-08| 512.11
#2010-01-11| 516.18
#2010-01-12| 511.60
#2010-01-13| 514.39
#2010-01-14| 514.17
#2010-01-15| 507.94
#2010-01-18| .
#2010-01-19| 512.64
#2010-01-20| 506.45
#2010-01-21| 496.05
#2010-01-22| 487.46
#2010-01-25| 489.16
#2010-01-26| 488.51
#2010-01-27| 489.01
#2010-01-28| 482.64
#2010-01-29| 477.45
#2010-02-01| 484.31
#2010-02-02| 493.39
#2010-02-03| 491.34
#2010-02-04| 476.22
#2010-02-05| 473.97
#2010-02-08| 469.62
#2010-02-09| 476.66
#2010-02-10| 475.66
#2010-02-11| 482.62
#2010-02-12| 480.12
#2010-02-15| .
#2010-02-16| 490.02
#2010-02-17| 493.20
#2010-02-18| 498.01
#2010-02-19| 500.43
#2010-02-22| 500.84
#2010-02-23| 494.45
#2010-02-24| 499.01
#2010-02-25| 498.24
#2010-02-26| 499.48
#2010-03-01| 506.03
#2010-03-02| 508.00
#2010-03-03| 509.67
#2010-03-04| 511.12
#2010-03-05| 519.56
#2010-03-08| 517.68
#2010-03-09| 521.17
#2010-03-10| 523.27
#2010-03-11| 524.21
#2010-03-12| 527.31
#2010-03-15| 527.83
#2010-03-16| 533.50
#2010-03-17| 536.15
#2010-03-18| 538.07
#2010-03-19| 535.79
#2010-03-22| 537.90
#2010-03-23| 543.47
#2010-03-24| 539.59
#2010-03-25| 538.28
#2010-03-26| 539.39
#2010-03-29| 544.37
#2010-03-30| 545.46
#2010-03-31| 542.37
#2010-04-01| 546.20
#2010-04-02| .
#2010-04-05| 551.21
#2010-04-06| 551.13
#2010-04-07| 547.99
#2010-04-08| 549.43
#2010-04-09| 553.01
#2010-04-12| 554.12
#2010-04-13| 555.35
#2010-04-14| 562.45
#2010-04-15| 566.70
#2010-04-16| 558.31
#2010-04-19| 557.70
#2010-04-20| 563.67
#2010-04-21| 567.80
#2010-04-22| 572.16
#2010-04-23| 576.27
#2010-04-26| 577.53
#2010-04-27| 562.81
#2010-04-28| 566.45
#2010-04-29| 577.13
#2010-04-30| 564.67
#2010-05-03| 575.00
#2010-05-04| 556.53
#2010-05-05| 548.72
#2010-05-06| 531.71
#2010-05-07| 519.94
#2010-05-10| 548.34
#2010-05-11| 547.81
#2010-05-12| 560.06
#2010-05-13| 553.25
#2010-05-14| 540.39
#2010-05-17| 539.61
#2010-05-18| 531.96
#2010-05-19| 525.51
#2010-05-20| 502.08
#2010-05-21| 510.28
#2010-05-24| 503.43
#2010-05-25| 501.85
#2010-05-26| 503.65
#2010-05-27| 521.00
#2010-05-28| 513.81
#2010-05-31| .
#2010-06-01| 503.12
#2010-06-02| 515.39
#2010-06-03| 518.91
#2010-06-04| 495.99
#2010-06-07| 483.74
#2010-06-08| 487.81
#2010-06-09| 488.27
#2010-06-10| 505.17
#2010-06-11| 508.17
#2010-06-14| 508.35
#2010-06-15| 522.45
#2010-06-16| 521.76
#2010-06-17| 522.39
#2010-06-18| 523.84
#2010-06-21| 525.10
#2010-06-22| 512.84
#2010-06-23| 510.42
#2010-06-24| 501.04
#2010-06-25| 504.64
#2010-06-28| 502.33
#2010-06-29| 483.14
#2010-06-30| 479.87
#2010-07-01| 476.61
#2010-07-02| 472.67
#2010-07-05| .
#2010-07-06| 473.49
#2010-07-07| 488.81
#2010-07-08| 494.79
#2010-07-09| 498.65
#2010-07-12| 496.60
#2010-07-13| 506.54
#2010-07-14| 506.85
#2010-07-15| 506.81
#2010-07-16| 490.36
#2010-07-19| 493.19
#2010-07-20| 500.89
#2010-07-21| 499.14
#2010-07-22| 513.45
#2010-07-23| 523.44
#2010-07-26| 531.65
#2010-07-27| 527.20
#2010-07-28| 525.15
#2010-07-29| 523.55
#2010-07-30| 524.65
#2010-08-02| 534.48
#2010-08-03| 532.07
#2010-08-04| 536.20
#2010-08-05| 536.50
#2010-08-06| 533.93
#2010-08-09| 537.34
#2010-08-10| 532.15
#2010-08-11| 512.95
#2010-08-12| 508.89
#2010-08-13| 507.68
#2010-08-16| 507.45
#2010-08-17| 517.05
#2010-08-18| 518.29
#2010-08-19| 507.68
#2010-08-20| 505.30
#2010-08-23| 499.57
#2010-08-24| 490.33
#2010-08-25| 490.42
#2010-08-26| 489.22
#2010-08-27| 499.36
#2010-08-30| 491.74
#2010-08-31| 489.97
#2010-09-01| 508.39
#2010-09-02| 515.79
#2010-09-03| 523.18
#2010-09-06| .
#2010-09-07| 517.94
#2010-09-08| 522.63
#2010-09-09| 523.27
#2010-09-10| 526.79
#2010-09-13| 532.84
#2010-09-14| 531.60
#2010-09-15| 532.28
#2010-09-16| 531.41
#2010-09-17| 535.63
#2010-09-20| 543.41
#2010-09-21| 543.51
#2010-09-22| 540.95
#2010-09-23| 533.55
#2010-09-24| 547.82
#2010-09-27| 543.68
#2010-09-28| 546.90
#2010-09-29| 547.20
#2010-09-30| 545.75
#2010-10-01| 547.22
#2010-10-04| 540.99
#2010-10-05| 554.74
#2010-10-06| 557.48
#2010-10-07| 556.98
#2010-10-08| 561.32
#2010-10-11| 560.47
#2010-10-12| 560.05
#2010-10-13| 568.18
#2010-10-14| 565.95
#2010-10-15| 562.48
#2010-10-18| 563.54
#2010-10-19| 554.83
#2010-10-20| 562.25
#2010-10-21| 565.99
#2010-10-22| 566.41
#2010-10-25| 568.47
#2010-10-26| 566.48
#2010-10-27| 562.26
#2010-10-28| 561.17
#2010-10-29| 562.65
#2010-11-01| 563.15
#2010-11-02| 567.58
#2010-11-03| 568.18
#2010-11-04| 580.28
#2010-11-05| 583.30
#2010-11-08| 581.53
#2010-11-09| 576.92
#2010-11-10| 577.37
#2010-11-11| 574.48
#2010-11-12| 567.62
#2010-11-15| 569.87
#2010-11-16| 560.69
#2010-11-17| 561.33
#2010-11-18| 571.05
#2010-11-19| 573.39
#2010-11-22| 572.47
#2010-11-23| 565.00
#2010-11-24| 576.98
#2010-11-25| .
#2010-11-26| 572.97
#2010-11-29| 571.94
#2010-11-30| 570.13
#2010-12-01| 585.04
#2010-12-02| 594.30
#2010-12-03| 596.54
#2010-12-06| 595.73
#2010-12-07| 598.41
#2010-12-08| 596.77
#2010-12-09| 598.55
#2010-12-10| 604.29
#2010-12-13| 604.81
#2010-12-14| 607.38
#2010-12-15| 604.57
#2010-12-16| 610.79
#2010-12-17| 610.36
#2010-12-20| 609.47
#2010-12-21| 614.14
#2010-12-22| 616.13
#2010-12-23| 614.74
#2010-12-24| .
#2010-12-27| 615.79
#2010-12-28| 616.30
#2010-12-29| 616.68
#2010-12-30| 615.83
#2010-12-31| 615.92
#2011-01-03| 621.48
#2011-01-04| 619.17
#2011-01-05| 622.26
#2011-01-06| 621.95
#2011-01-07| 622.95
#2011-01-10| 624.07
#2011-01-11| 627.26
#2011-01-12| 632.95
#2011-01-13| 633.14
#2011-01-14| 636.21
#2011-01-17| .
#2011-01-18| 640.71
#2011-01-19| 633.82
#2011-01-20| 630.76
#2011-01-21| 636.29
#2011-01-24| 643.37
#2011-01-25| 642.71
#2011-01-26| 646.67
#2011-01-27| 649.30
#2011-01-28| 637.33
#2011-01-31| 643.25
#2011-02-01| 654.08
#2011-02-02| 652.31
#2011-02-03| 652.82
#2011-02-04| 655.23
#2011-02-07| 661.07
#2011-02-08| 665.28
#2011-02-09| 664.66
#2011-02-10| 667.68
#2011-02-11| 672.49
#2011-02-14| 672.72
#2011-02-15| 670.02
#2011-02-16| 674.08
#2011-02-17| 676.42
#2011-02-18| 677.84
#2011-02-21| .
#2011-02-22| 658.78
#2011-02-23| 646.76
#2011-02-24| 650.12
#2011-02-25| 657.32
#2011-02-28| 660.60
#2011-03-01| 647.30
#2011-03-02| 650.88
#2011-03-03| 665.94
#2011-03-04| 659.70
#2011-03-07| 653.30
#2011-03-08| 662.33
#2011-03-09| 660.90
#2011-03-10| 646.65
#2011-03-11| 653.14
#2011-03-14| 647.90
#2011-03-15| 640.82
#2011-03-16| 629.09
#2011-03-17| 637.86
#2011-03-18| 642.72
#2011-03-21| 656.11
#2011-03-22| 651.29
#2011-03-23| 653.15
#2011-03-24| 659.49
#2011-03-25| 662.12
#2011-03-28| 660.94
#2011-03-29| 665.99
#2011-03-30| 669.60
#2011-03-31| 672.74
#2011-04-01| 678.57
#2011-04-04| 679.38
#2011-04-05| 677.57
#2011-04-06| 678.78
#2011-04-07| 675.78
#2011-04-08| 670.10
#2011-04-11| 668.96
#2011-04-12| 663.20
#2011-04-13| 663.42
#2011-04-14| 663.10
#2011-04-15| 666.08
#2011-04-18| 656.39
#2011-04-19| 662.27
#2011-04-20| 672.57
#2011-04-21| 675.30
#2011-04-22| .
#2011-04-25| 673.23
#2011-04-26| 684.40
#2011-04-27| 688.05
#2011-04-28| 690.19
#2011-04-29| 692.48
#2011-05-02| 692.31
#2011-05-03| 688.08
#2011-05-04| 678.72
#2011-05-05| 675.01
#2011-05-06| 679.64
#2011-05-09| 683.03
#2011-05-10| 688.77
#2011-05-11| 681.61
#2011-05-12| 683.09
#2011-05-13| 675.65
#2011-05-16| 672.29
#2011-05-17| 664.21
#2011-05-18| 672.76
#2011-05-19| 676.61
#2011-05-20| 670.35
#2011-05-23| 660.35
#2011-05-24| 655.98
#2011-05-25| 661.58
#2011-05-26| 664.58
#2011-05-27| 668.41
#2011-05-30| .
#2011-05-31| 675.77
#2011-06-01| 655.14
#2011-06-02| 656.84
#2011-06-03| 648.20
#2011-06-06| 642.93
#2011-06-07| 643.63
#2011-06-08| 638.56
#2011-06-09| 643.59
#2011-06-10| 633.63
#2011-06-13| 633.34
#2011-06-14| 645.19
#2011-06-15| 634.99
#2011-06-16| 635.93
#2011-06-17| 638.23
#2011-06-20| 643.11
#2011-06-21| 653.96
#2011-06-22| 650.15
#2011-06-23| 648.12
#2011-06-24| 640.34
#2011-06-27| 645.27
#2011-06-28| 655.24
#2011-06-29| 658.96
#2011-06-30| 669.68
#2011-07-01| 681.34
#2011-07-04| .
#2011-07-05| 677.95
#2011-07-06| 681.13
#2011-07-07| 687.88
#2011-07-08| 680.06
#2011-07-11| 666.91
#2011-07-12| 660.38
#2011-07-13| 663.10
#2011-07-14| 656.08
#2011-07-15| 656.59
#2011-07-18| 648.32
#2011-07-19| 658.17
#2011-07-20| 659.45
#2011-07-21| 669.25
#2011-07-22| 664.13
#2011-07-25| 663.38
#2011-07-26| 651.52
#2011-07-27| 634.23
#2011-07-28| 628.35
#2011-07-29| 625.46
#2011-08-01| 621.55
#2011-08-02| 599.90
#2011-08-03| 604.31
#2011-08-04| 571.99
#2011-08-05| 571.08
#2011-08-08| 530.88
#2011-08-09| 556.29
#2011-08-10| 531.44
#2011-08-11| 556.03
#2011-08-12| 565.25
#2011-08-15| 575.18
#2011-08-16| 566.80
#2011-08-17| 564.99
#2011-08-18| 533.18
#2011-08-19| 525.12
#2011-08-22| 527.31
#2011-08-23| 546.02
#2011-08-24| 556.53
#2011-08-25| 546.55
#2011-08-26| 557.67
#2011-08-29| 576.34
#2011-08-30| 581.07
#2011-08-31| 584.62
#2011-09-01| 575.15
#2011-09-02| 557.00
#2011-09-05| .
#2011-09-06| 550.66
#2011-09-07| 568.37
#2011-09-08| 559.89
#2011-09-09| 544.22
#2011-09-12| 544.77
#2011-09-13| 555.27
#2011-09-14| 565.57
#2011-09-15| 576.27
#2011-09-16| 577.17
#2011-09-19| 570.88
#2011-09-20| 566.16
#2011-09-21| 543.78
#2011-09-22| 523.23
#2011-09-23| 528.54
#2011-09-26| 541.04
#2011-09-27| 551.15
#2011-09-28| 537.72
#2011-09-29| 544.77
#2011-09-30| 528.03
#2011-10-03| 511.47
#2011-10-04| 525.35
#2011-10-05| 537.49
#2011-10-06| 549.55
#2011-10-07| 546.49
#2011-10-10| 565.49
#2011-10-11| 567.71
#2011-10-12| 575.50
#2011-10-13| 570.53
#2011-10-14| 581.03
#2011-10-17| 565.70
#2011-10-18| 581.38
#2011-10-19| 574.18
#2011-10-20| 577.77
#2011-10-21| 589.88
#2011-10-24| 601.15
#2011-10-25| 589.02
#2011-10-26| 593.70
#2011-10-27| 620.32
#2011-10-28| 619.80
#2011-10-31| 604.12
#2011-11-01| 585.76
#2011-11-02| 596.21
#2011-11-03| 611.60
#2011-11-04| 607.94
#2011-11-07| 608.76
#2011-11-08| 615.46
#2011-11-09| 592.52
#2011-11-10| 598.49
#2011-11-11| 612.28
#2011-11-14| 607.93
#2011-11-15| 611.90
#2011-11-16| 603.10
#2011-11-17| 592.53
#2011-11-18| 594.12
#2011-11-21| 580.68
#2011-11-22| 576.53
#2011-11-23| 563.08
#2011-11-24| .
#2011-11-25| 562.16
#2011-11-28| 580.47
#2011-11-29| 580.76
#2011-11-30| 610.09
#2011-12-01| 608.56
#2011-12-02| 608.47
#2011-12-05| 615.01
#2011-12-06| 615.03
#2011-12-07| 614.13
#2011-12-08| 600.00
#2011-12-09| 612.78
#2011-12-12| 602.15
#2011-12-13| 595.06
#2011-12-14| 587.42
#2011-12-15| 590.99
#2011-12-16| 594.60
#2011-12-19| 588.13
#2011-12-20| 607.91
#2011-12-21| 609.17
#2011-12-22| 615.35
#2011-12-23| 620.85
#2011-12-26| .
#2011-12-27| 620.27
#2011-12-28| 611.39
#2011-12-29| 619.18
#2011-12-30| 616.90
#2012-01-02| .
#2012-01-03| 627.92
#2012-01-04| 630.36
#2012-01-05| 630.90
#2012-01-06| 630.50
#2012-01-09| 635.15
#2012-01-10| 643.48
#2012-01-11| 645.63
#2012-01-12| 650.82
#2012-01-13| 646.41
#2012-01-16| .
#2012-01-17| 649.24
#2012-01-18| 656.75
#2012-01-19| 663.41
#2012-01-20| 660.38
#2012-01-23| 659.31
#2012-01-24| 659.27
#2012-01-25| 666.22
#2012-01-26| 665.33
#2012-01-27| 664.49
#2012-01-30| 662.25
#2012-01-31| 660.24
#2012-02-01| 668.98
#2012-02-02| 667.61
#2012-02-03| 679.87
#2012-02-06| 678.03
#2012-02-07| 678.14
#2012-02-08| 680.00
#2012-02-09| 681.08
#2012-02-10| 674.53
#2012-02-13| 681.57
#2012-02-14| 679.90
#2012-02-15| 671.89
#2012-02-16| 677.79
#2012-02-17| 680.32
#2012-02-20| .
#2012-02-21| 681.74
#2012-02-22| 680.74
#2012-02-23| 683.38
#2012-02-24| 683.59
#2012-02-27| 683.24
#2012-02-28| 682.04
#2012-02-29| 678.57
#2012-03-01| 681.41
#2012-03-02| 677.01
#2012-03-05| 673.00
#2012-03-06| 658.25
#2012-03-07| 664.86
#2012-03-08| 674.73
#2012-03-09| 677.14
#2012-03-12| 676.74
#2012-03-13| 690.59
#2012-03-14| 688.80
#2012-03-15| 697.06
#2012-03-16| 696.15
#2012-03-19| 696.67
#2012-03-20| 688.85
#2012-03-21| 689.24
#2012-03-22| 681.42
#2012-03-23| 682.75
#2012-03-26| 693.60
#2012-03-27| 692.09
#2012-03-28| 685.19
#2012-03-29| 685.35
#2012-03-30| 687.55
#2012-04-02| 692.15
#2012-04-03| 688.82
#2012-04-04| 682.63
#2012-04-05| 680.37
#2012-04-06| .
#2012-04-09| 669.62
#2012-04-10| 655.02
#2012-04-11| 663.03
#2012-04-12| 676.42
#2012-04-13| 668.42
#2012-04-16| 669.88
#2012-04-17| 680.80
#2012-04-18| 678.15
#2012-04-19| 671.91
#2012-04-20| 677.12
#2012-04-23| 669.46
#2012-04-24| 676.36
#2012-04-25| 680.88
#2012-04-26| 684.75
#2012-04-27| 689.02
#2012-04-30| 683.12
#2012-05-01| 685.38
#2012-05-02| 685.57
#2012-05-03| 678.92
#2012-05-04| 668.45
#2012-05-07| 667.18
#2012-05-08| 665.16
#2012-05-09| 657.47
#2012-05-10| 658.59
#2012-05-11| 657.63
#2012-05-14| 649.52
#2012-05-15| 646.32
#2012-05-16| 644.99
#2012-05-17| 630.68
#2012-05-18| 626.85
#2012-05-21| 639.31
#2012-05-22| 641.77
#2012-05-23| 645.69
#2012-05-24| 645.77
#2012-05-25| 642.28
#2012-05-28| .
#2012-05-29| 651.37
#2012-05-30| 639.97
#2012-05-31| 637.65
#2012-06-01| 618.77
#2012-06-04| 613.26
#2012-06-05| 615.53
#2012-06-06| 632.65
#2012-06-07| 635.87
#2012-06-08| 640.41
#2012-06-11| 632.21
#2012-06-12| 641.66
#2012-06-13| 635.30
#2012-06-14| 640.28
#2012-06-15| 646.28
#2012-06-18| 649.08
#2012-06-19| 657.60
#2012-06-20| 655.10
#2012-06-21| 640.51
#2012-06-22| 642.67
#2012-06-25| 630.84
#2012-06-26| 632.60
#2012-06-27| 639.04
#2012-06-28| 638.37
#2012-06-29| 659.50
#2012-07-02| 655.88
#2012-07-03| 662.90
#2012-07-04| .
#2012-07-05| 662.41
#2012-07-06| 652.86
#2012-07-09| 651.71
#2012-07-10| 642.29
#2012-07-11| 638.41
#2012-07-12| 635.74
#2012-07-13| 647.52
#2012-07-16| 643.09
#2012-07-17| 646.49
#2012-07-18| 656.93
#2012-07-19| 660.42
#2012-07-20| 652.54
#2012-07-23| 648.53
#2012-07-24| 640.87
#2012-07-25| 642.14
#2012-07-26| 653.03
#2012-07-27| 667.38
#2012-07-30| 665.20
#2012-07-31| 662.17
#2012-08-01| 657.07
#2012-08-02| 652.72
#2012-08-03| 667.60
#2012-08-06| 668.14
#2012-08-07| 674.97
#2012-08-08| 674.48
#2012-08-09| 675.38
#2012-08-10| 677.93
#2012-08-13| 676.66
#2012-08-14| 675.82
#2012-08-15| 677.64
#2012-08-16| 683.77
#2012-08-17| 687.50
#2012-08-20| 685.71
#2012-08-21| 684.04
#2012-08-22| 681.29
#2012-08-23| 676.17
#2012-08-24| 679.35
#2012-08-27| 677.64
#2012-08-28| 676.01
#2012-08-29| 676.74
#2012-08-30| 670.35
#2012-08-31| 673.99
#2012-09-03| .
#2012-09-04| 669.79
#2012-09-05| 667.71
#2012-09-06| 683.59
#2012-09-07| 689.39
#2012-09-10| 685.39
#2012-09-11| 688.33
#2012-09-12| 691.24
#2012-09-13| 698.08
#2012-09-14| 704.34
#2012-09-17| 699.93
#2012-09-18| 699.48
#2012-09-19| 701.73
#2012-09-20| 695.75
#2012-09-21| 694.65
#2012-09-24| 693.59
#2012-09-25| 684.89
#2012-09-26| 681.07
#2012-09-27| 687.80
#2012-09-28| 686.83
#2012-10-01| 688.65
#2012-10-02| 688.82
#2012-10-03| 691.47
#2012-10-04| 696.18
#2012-10-05| 698.64
#2012-10-08| 696.48
#2012-10-09| 688.04
#2012-10-10| 682.57
#2012-10-11| 684.89
#2012-10-12| 684.99
#2012-10-15| 689.46
#2012-10-16| 697.22
#2012-10-17| 701.40
#2012-10-18| 701.84
#2012-10-19| 690.04
#2012-10-22| 688.56
#2012-10-23| 681.31
#2012-10-24| 678.72
#2012-10-25| 680.93
#2012-10-26| 681.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 684.63
#2012-11-01| 697.20
#2012-11-02| 690.59
#2012-11-05| 693.97
#2012-11-06| 701.38
#2012-11-07| 685.92
#2012-11-08| 677.79
#2012-11-09| 679.30
#2012-11-12| 681.75
#2012-11-13| 679.43
#2012-11-14| 664.76
#2012-11-15| 663.87
#2012-11-16| 666.65
#2012-11-19| 679.62
#2012-11-20| 679.90
#2012-11-21| 681.76
#2012-11-22| .
#2012-11-23| 690.65
#2012-11-26| 690.86
#2012-11-27| 689.17
#2012-11-28| 695.17
#2012-11-29| 699.05
#2012-11-30| 698.72
#2012-12-03| 692.09
#2012-12-04| 693.95
#2012-12-05| 699.96
#2012-12-06| 701.45
#2012-12-07| 704.21
#2012-12-10| 707.79
#2012-12-11| 710.25
#2012-12-12| 711.09
#2012-12-13| 707.94
#2012-12-14| 706.98
#2012-12-17| 713.58
#2012-12-18| 721.82
#2012-12-19| 718.00
#2012-12-20| 722.05
#2012-12-21| 716.68
#2012-12-24| 715.24
#2012-12-25| 715.24
#2012-12-26| 712.32
#2012-12-27| 711.83
#2012-12-28| 704.16
#2012-12-31| 716.55
#2013-01-01| 716.55
#2013-01-02| 734.59
#2013-01-03| 734.44
#2013-01-04| 739.30
#2013-01-07| 736.55
#2013-01-08| 732.17
#2013-01-09| 738.62
#2013-01-10| 741.98
#2013-01-11| 740.77
#2013-01-14| 742.52
#2013-01-15| 744.58
#2013-01-16| 741.78
#2013-01-17| 748.72
#2013-01-18| 754.76
#2013-01-21| 754.88
#2013-01-22| 757.85
#2013-01-23| 758.04
#2013-01-24| 762.03
#2013-01-25| 765.76
#2013-01-28| 765.42
#2013-01-29| 767.80
#2013-01-30| 761.76
#2013-01-31| 759.40
#2013-02-01| 767.88
#2013-02-04| 760.29
#2013-02-05| 767.51
#2013-02-06| 767.94
#2013-02-07| 767.86
#2013-02-08| 771.81
#2013-02-11| 771.45
#2013-02-12| 774.61
#2013-02-13| 779.13
#2013-02-14| 780.05
#2013-02-15| 781.15
#2013-02-18| 781.01
#2013-02-19| 787.24
#2013-02-20| 776.46
#2013-02-21| 770.03
#2013-02-22| 776.45
#2013-02-25| 761.03
#2013-02-26| 765.99
#2013-02-27| 780.08
#2013-02-28| 780.06
#2013-03-01| 778.53
#2013-03-04| 779.02
#2013-03-05| 789.15
#2013-03-06| 789.82
#2013-03-07| 791.06
#2013-03-08| 797.84
#2013-03-11| 799.78
#2013-03-12| 796.26
#2013-03-13| 800.04
#2013-03-14| 804.74
#2013-03-15| 803.76
#2013-03-18| 799.39
#2013-03-19| 797.98
#2013-03-20| 800.96
#2013-03-21| 792.13
#2013-03-22| 796.57
#2013-03-25| 790.41
#2013-03-26| 795.31
#2013-03-27| 795.24
#2013-03-28| 801.29
#2013-03-29| 801.29
#2013-04-01| 792.13
#2013-04-02| 790.60
#2013-04-03| 782.84
#2013-04-04| 785.38
#2013-04-05| 783.29
#2013-04-08| 788.25
#2013-04-09| 790.02
#2013-04-10| 801.05
#2013-04-11| 803.90
#2013-04-12| 799.86
#2013-04-15| 774.79
#2013-04-16| 786.63
#2013-04-17| 773.89
#2013-04-18| 769.42
#2013-04-19| 772.97
#2013-04-22| 774.06
#2013-04-23| 780.94
#2013-04-24| 788.14
#2013-04-25| 792.22
#2013-04-26| 789.80
#2013-04-29| 794.33
#2013-04-30| 796.93
#2013-05-01| 785.61
#2013-05-02| 794.57
#2013-05-03| 806.74
#2013-05-06| 811.07
#2013-05-07| 818.21
#2013-05-08| 823.39
#2013-05-09| 823.10
#2013-05-10| 825.73
#2013-05-13| 823.11
#2013-05-14| 833.35
#2013-05-15| 837.56
#2013-05-16| 833.80
#2013-05-17| 845.31
#2013-05-20| 847.01
#2013-05-21| 847.95
#2013-05-22| 840.05
#2013-05-23| 837.42
#2013-05-24| 835.26
#2013-05-27| 835.14
#2013-05-28| 840.64
#2013-05-29| 835.69
#2013-05-30| 840.38
#2013-05-31| 832.27
#2013-06-03| 835.42
#2013-06-04| 829.70
#2013-06-05| 815.91
#2013-06-06| 821.71
#2013-06-07| 835.21
#2013-06-10| 833.36
#2013-06-11| 825.53
#2013-06-12| 819.07
#2013-06-13| 831.17
#2013-06-14| 827.75
#2013-06-17| 833.45
#2013-06-18| 843.25
#2013-06-19| 832.29
#2013-06-20| 812.36
#2013-06-21| 811.87
#2013-06-24| 799.43
#2013-06-25| 808.18
#2013-06-26| 816.20
#2013-06-27| 823.85
#2013-06-28| 817.12
#2013-07-01| 825.01
#2013-07-02| 818.53
#2013-07-03| 819.73
#2013-07-04| 819.86
#2013-07-05| 831.25
#2013-07-08| 833.71
#2013-07-09| 844.52
#2013-07-10| 845.25
#2013-07-11| 858.18
#2013-07-12| 855.92
#2013-07-15| 857.37
#2013-07-16| 851.94
#2013-07-17| 855.03
#2013-07-18| 861.34
#2013-07-19| 869.17
#2013-07-22| 870.19
#2013-07-23| 868.72
#2013-07-24| 864.73
#2013-07-25| 865.36
#2013-07-26| 863.13
#2013-07-29| 860.03
#2013-07-30| 862.90
#2013-07-31| 865.17
#2013-08-01| 880.90
#2013-08-02| 883.24
#2013-08-05| 880.67
#2013-08-06| 873.44
#2013-08-07| 870.48
#2013-08-08| 874.78
#2013-08-09| 873.29
#2013-08-12| 874.32
#2013-08-13| 877.46
#2013-08-14| 871.17
#2013-08-15| 860.46
#2013-08-16| 861.64
#2013-08-19| 858.02
#2013-08-20| 859.92
#2013-08-21| 854.80
#2013-08-22| 865.80
#2013-08-23| 866.47
#2013-08-26| 864.11
#2013-08-27| 846.53
#2013-08-28| 848.21
#2013-08-29| 851.10
#2013-08-30| 845.80
#2013-09-02| 845.82
#2013-09-03| 850.12
#2013-09-04| 858.22
#2013-09-05| 861.78
#2013-09-06| 862.03
#2013-09-09| 873.06
#2013-09-10| 885.08
#2013-09-11| 889.32
#2013-09-12| 885.60
#2013-09-13| 887.45
#2013-09-16| 897.70
#2013-09-17| 901.78
#2013-09-18| 912.21
#2013-09-19| 914.13
#2013-09-20| 903.32
#2013-09-23| 900.34
#2013-09-24| 902.96
#2013-09-25| 900.31
#2013-09-26| 903.86
#2013-09-27| 898.58
#2013-09-30| 894.30
#2013-10-01| 901.56
#2013-10-02| 899.22
#2013-10-03| 889.46
#2013-10-04| 893.88
#2013-10-07| 888.19
#2013-10-08| 877.13
#2013-10-09| 875.18
#2013-10-10| 897.40
#2013-10-11| 902.98
#2013-10-14| 905.61
#2013-10-15| 897.17
#2013-10-16| 904.13
#2013-10-17| 911.85
#2013-10-18| 921.67
#2013-10-21| 924.71
#2013-10-22| 929.75
#2013-10-23| 929.19
#2013-10-24| 933.96
#2013-10-25| 938.01
#2013-10-28| 936.41
#2013-10-29| 939.58
#2013-10-30| 933.73
#2013-10-31| 933.64
#2013-11-01| 939.15
#2013-11-04| 943.42
#2013-11-05| 941.04
#2013-11-06| 944.24
#2013-11-07| 932.73
#2013-11-08| 944.91
#2013-11-11| 945.07
#2013-11-12| 945.21
#2013-11-13| 952.25
#2013-11-14| 955.90
#2013-11-15| 960.78
#2013-11-18| 961.04
#2013-11-19| 955.45
#2013-11-20| 951.13
#2013-11-21| 959.06
#2013-11-22| 964.80
#2013-11-25| 961.99
#2013-11-26| 964.66
#2013-11-27| 968.25
#2013-11-28| 968.25
#2013-11-29| 965.60
#2013-12-02| 962.57
#2013-12-03| 956.32
#2013-12-04| 952.80
#2013-12-05| 952.62
#2013-12-06| 966.38
#2013-12-09| 967.87
#2013-12-10| 966.15
#2013-12-11| 951.45
#2013-12-12| 951.81
#2013-12-13| 954.88
#2013-12-16| 964.10
#2013-12-17| 963.77
#2013-12-18| 978.77
#2013-12-19| 979.67
#2013-12-20| 987.04
#2013-12-23| 991.73
#2013-12-24| 996.33
#2013-12-25| 996.33
#2013-12-26|1001.95
#2013-12-27|1001.62
#2013-12-30|1001.68
#2013-12-31|1006.32
#2014-01-01|1006.32
#2014-01-02| 993.21
#2014-01-03| 995.38
#2014-01-06| 988.46
#2014-01-07| 994.35
#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|1005.91
#2014-01-16|1003.32
#2014-01-17| 998.49
#2014-01-20| 998.67
#2014-01-21| 999.08
#2014-01-22|1001.86
#2014-01-23| 990.64
#2014-01-24| 960.11
#2014-01-27| 959.44
#2014-01-28| 967.84
#2014-01-29| 959.42
#2014-01-30| 967.41
#2014-01-31| 962.45
#2014-02-03| 935.75
#2014-02-04| 943.13
#2014-02-05| 941.64
#2014-02-06| 955.07
#2014-02-07| 968.91
#2014-02-10| 964.38
#2014-02-11| 974.68
#2014-02-12| 980.18
#2014-02-13| 983.47
#2014-02-14| 988.89
#2014-02-17| 988.91
#2014-02-18| 988.99
#2014-02-19| 982.12
#2014-02-20| 989.84
#2014-02-21| 989.37
#2014-02-24| 996.57
#2014-02-25| 993.05
#2014-02-26| 994.99
#2014-02-27|1000.29
#2014-02-28|1003.23
#2014-03-03| 996.12
#2014-03-04|1011.22
#2014-03-05|1011.57
#2014-03-06|1016.50
#2014-03-07|1018.41
#2014-03-10|1012.97
#2014-03-11|1005.64
#2014-03-12|1004.67
#2014-03-13| 990.45
#2014-03-14| 987.01
#2014-03-17| 999.52
#2014-03-18|1006.16
#2014-03-19| 997.15
#2014-03-20| 998.61
#2014-03-21| 999.21
#2014-03-24| 992.95
#2014-03-25| 999.43
#2014-03-26| 989.20
#2014-03-27| 986.87
#2014-03-28| 994.06
#2014-03-31|1005.14
#2014-04-01|1012.07
#2014-04-02|1018.49
#2014-04-03|1018.41
#2014-04-04|1005.41
#2014-04-07| 990.60
#2014-04-08| 992.10
#2014-04-09|1004.60
#2014-04-10| 985.58
#2014-04-11| 974.95
#2014-04-14| 981.23
#2014-04-15| 987.51
#2014-04-16|1001.66
#2014-04-17|1008.91
#2014-04-18|1008.81
#2014-04-21|1011.87
#2014-04-22|1013.80
#2014-04-23|1014.78
#2014-04-24|1012.68
#2014-04-25|1002.07
#2014-04-28|1001.87
#2014-04-29|1004.88
#2014-04-30|1012.78
#2014-05-01|1011.10
#2014-05-02|1010.95
#2014-05-05|1011.79
#2014-05-06|1003.15
#2014-05-07|1010.28
#2014-05-08|1010.29
#2014-05-09|1011.04
#2014-05-12|1026.28
#2014-05-13|1026.67
#2014-05-14|1018.27
#2014-05-15|1008.29
#2014-05-16|1011.38
#2014-05-19|1015.71
#2014-05-20|1003.06
#2014-05-21|1011.07
#2014-05-22|1013.84
#2014-05-23|1020.97
#2014-05-26|1021.11
#2014-05-27|1026.26
#2014-05-28|1026.74
#2014-05-29|1031.13
#2014-05-30|1031.01
#2014-06-02|1034.38
#2014-06-03|1033.29
#2014-06-04|1033.48
#2014-06-05|1044.75
#2014-06-06|1054.77
#2014-06-09|1060.88
#2014-06-10|1058.54
#2014-06-11|1051.68
#2014-06-12|1040.97
#2014-06-13|1044.39
#2014-06-16|1043.37
#2014-06-17|1045.00
#2014-06-18|1050.12
#2014-06-19|1051.96
#2014-06-20|1055.99
#2014-06-23|1051.06
#2014-06-24|1040.89
#2014-06-25|1043.52
#2014-06-26|1041.56
#2014-06-27|1045.32
#2014-06-30|1043.80
#2014-07-01|1049.45
#2014-07-02|1047.55
#2014-07-03|1055.62
#2014-07-04|1056.04
#2014-07-07|1048.64
#2014-07-08|1041.01
#2014-07-09|1042.50
#2014-07-10|1035.43
#2014-07-11|1040.16
#2014-07-14|1045.81
#2014-07-15|1045.04
#2014-07-16|1049.23
#2014-07-17|1035.64
#2014-07-18|1045.91
#2014-07-21|1044.02
#2014-07-22|1049.69
#2014-07-23|1045.16
#2014-07-24|1042.54
#2014-07-25|1038.61
#2014-07-28|1033.14
#2014-07-29|1022.84
#2014-07-30|1024.48
#2014-07-31|1004.34
#2014-08-01|1003.93
#2014-08-04|1007.72
#2014-08-05|1002.88
#2014-08-06| 999.82
#2014-08-07| 999.14
#2014-08-08|1012.03
#2014-08-11|1016.54
#2014-08-12|1013.76
#2014-08-13|1022.24
#2014-08-14|1027.06
#2014-08-15|1025.10
#2014-08-18|1039.80
#2014-08-19|1042.81
#2014-08-20|1050.36
#2014-08-21|1051.54
#2014-08-22|1047.76
#2014-08-25|1051.23
#2014-08-26|1049.98
#2014-08-27|1049.16
#2014-08-28|1047.09
#2014-08-29|1048.24
#2014-09-01|1048.16
#2014-09-02|1050.62
#2014-09-03|1051.09
#2014-09-04|1051.40
#2014-09-05|1054.18
#2014-09-08|1053.70
#2014-09-09|1048.05
#2014-09-10|1049.10
#2014-09-11|1050.90
#2014-09-12|1046.02
#2014-09-15|1043.94
#2014-09-16|1048.91
#2014-09-17|1052.70
#2014-09-18|1057.52
#2014-09-19|1054.80
#2014-09-22|1042.44
#2014-09-23|1034.22
#2014-09-24|1039.67
#2014-09-25|1024.22
#2014-09-26|1033.29
#2014-09-29|1031.14
#2014-09-30|1028.56
#2014-10-01|1009.64
#2014-10-02|1009.87
#2014-10-03|1022.46
#2014-10-06|1019.69
#2014-10-07| 996.74
#2014-10-08|1013.39
#2014-10-09| 990.01
#2014-10-10| 971.89
#2014-10-13| 957.87
#2014-10-14| 967.35
#2014-10-15| 966.64
#2014-10-16| 974.29
#2014-10-17| 992.13
#2014-10-20| 994.49
#2014-10-21|1017.78
#2014-10-22|1003.91
#2014-10-23|1025.22
#2014-10-24|1033.15
#2014-10-27|1031.56
#2014-10-28|1049.99
#2014-10-29|1045.26
#2014-10-30|1050.08
#2014-10-31|1063.59
#2014-11-03|1060.89
#2014-11-04|1059.26
#2014-11-05|1065.45
#2014-11-06|1075.60
#2014-11-07|1077.06
#2014-11-10|1082.39
#2014-11-11|1080.98
#2014-11-12|1083.27
#2014-11-13|1079.94
#2014-11-14|1080.25
#2014-11-17|1078.87
#2014-11-18|1085.42
#2014-11-19|1082.72
#2014-11-20|1086.00
#2014-11-21|1096.46
#2014-11-24|1100.33
#2014-11-25|1102.25
#2014-11-26|1101.22
#2014-11-27|1101.11
#2014-11-28|1089.59
#2014-12-01|1074.79
#2014-12-02|1083.36
#2014-12-03|1096.76
#2014-12-04|1090.94
#2014-12-05|1092.12
#2014-12-08|1078.35
#2014-12-09|1081.44
#2014-12-10|1059.77
#2014-12-11|1063.74
#2014-12-12|1044.31
#2014-12-15|1041.69
#2014-12-16|1043.52
#2014-12-17|1057.38
#2014-12-18|1084.04
#2014-12-19|1088.64
#2014-12-22|1097.45
#2014-12-23|1103.36
#2014-12-24|1103.30
#2014-12-25|1103.30
#2014-12-26|1104.01
#2014-12-29|1104.51
#2014-12-30|1098.64
#2014-12-31|1087.53
#2015-01-01|1087.53
#2015-01-02|1085.19
#2015-01-05|1060.91
#2015-01-06|1049.08
#2015-01-07|1056.25
#2015-01-08|1077.90
#2015-01-09|1067.99
#2015-01-12|1060.94
#2015-01-13|1058.66
#2015-01-14|1052.97
#2015-01-15|1045.69
#2015-01-16|1054.05
#2015-01-19|1054.41
#2015-01-20|1058.27
#2015-01-21|1065.42
#2015-01-22|1081.96
#2015-01-23|1074.55
#2015-01-26|1078.22
#2015-01-27|1065.39
#2015-01-28|1055.13
#2015-01-29|1064.77
#2015-01-30|1049.68
#2015-02-02|1066.46
#2015-02-03|1085.79
#2015-02-04|1077.98
#2015-02-05|1090.10
#2015-02-06|1090.17
#2015-02-09|1087.69
#2015-02-10|1095.29
#2015-02-11|1095.74
#2015-02-12|1106.45
#2015-02-13|1112.50
#2015-02-16|1112.39
#2015-02-17|1113.76
#2015-02-18|1119.51
#2015-02-19|1120.19
#2015-02-20|1129.13
#2015-02-23|1124.96
#2015-02-24|1127.85
#2015-02-25|1129.36
#2015-02-26|1126.00
#2015-02-27|1121.49
#2015-03-02|1131.51
#2015-03-03|1123.13
#2015-03-04|1115.38
#2015-03-05|1117.75
#2015-03-06|1103.08
#2015-03-09|1110.34
#2015-03-10|1090.66
#2015-03-11|1091.51
#2015-03-12|1104.99
#2015-03-13|1095.05
#2015-03-16|1112.04
#2015-03-17|1107.90
#2015-03-18|1120.93
#2015-03-19|1113.58
#2015-03-20|1120.51
#2015-03-23|1114.12
#2015-03-24|1110.93
#2015-03-25|1092.22
#2015-03-26|1091.74
#2015-03-27|1094.61
#2015-03-30|1108.93
#2015-03-31|1101.27
#2015-04-01|1094.39
#2015-04-02|1097.36
#2015-04-03|1097.69
#2015-04-06|1106.38
#2015-04-07|1104.56
#2015-04-08|1106.64
#2015-04-09|1113.00
#2015-04-10|1128.12
#2015-04-13|1117.11
#2015-04-14|1117.91
#2015-04-15|1120.18
#2015-04-16|1116.54
#2015-04-17|1103.68
#2015-04-20|1115.18
#2015-04-21|1111.06
#2015-04-22|1115.52
#2015-04-23|1115.06
#2015-04-24|1109.37
#2015-04-27|1108.44
#2015-04-28|1111.54
#2015-04-29|1107.78
#2015-04-30|1096.30
#2015-05-01|1107.10
#2015-05-04|1109.73
#2015-05-05|1096.29
#2015-05-06|1094.80
#2015-05-07|1099.39
#2015-05-08|1111.14
#2015-05-11|1109.65
#2015-05-12|1107.47
#2015-05-13|1110.06
#2015-05-14|1120.91
#2015-05-15|1120.82
#2015-05-18|1123.72
#2015-05-19|1121.81
#2015-05-20|1121.35
#2015-05-21|1126.07
#2015-05-22|1121.45
#2015-05-25|1121.51
#2015-05-26|1109.84
#2015-05-27|1117.04
#2015-05-28|1112.48
#2015-05-29|1101.13
#2015-06-01|1104.01
#2015-06-02|1106.91
#2015-06-03|1113.30
#2015-06-04|1100.88
#2015-06-05|1102.88
#2015-06-08|1095.53
#2015-06-09|1095.95
#2015-06-10|1107.72
#2015-06-11|1112.88
#2015-06-12|1106.27
#2015-06-15|1097.90
#2015-06-16|1100.06
#2015-06-17|1101.95
#2015-06-18|1114.00
#2015-06-19|1109.17
#2015-06-22|1114.74
#2015-06-23|1112.66
#2015-06-24|1101.27
#2015-06-25|1094.37
#2015-06-26|1095.61
#2015-06-29|1074.09
#2015-06-30|1074.59
#2015-07-01|1079.97
#2015-07-02|1079.62
#2015-07-03|1079.86
#2015-07-06|1073.58
#2015-07-07|1080.19
#2015-07-08|1061.14
#2015-07-09|1064.00
#2015-07-10|1074.51
#2015-07-13|1085.08
#2015-07-14|1089.02
#2015-07-15|1085.01
#2015-07-16|1090.12
#2015-07-17|1089.09
#2015-07-20|1090.98
#2015-07-21|1079.68
#2015-07-22|1075.68
#2015-07-23|1065.16
#2015-07-24|1053.54
#2015-07-27|1047.13
#2015-07-28|1064.55
#2015-07-29|1080.26
#2015-07-30|1079.78
#2015-07-31|1078.68
#2015-08-03|1072.41
#2015-08-04|1071.57
#2015-08-05|1077.68
#2015-08-06|1071.34
#2015-08-07|1067.69
#2015-08-10|1087.87
#2015-08-11|1073.53
#2015-08-12|1074.10
#2015-08-13|1072.99
#2015-08-14|1080.15
#2015-08-17|1084.58
#2015-08-18|1082.73
#2015-08-19|1072.31
#2015-08-20|1049.35
#2015-08-21|1021.35
#2015-08-24| 985.67
#2015-08-25| 971.20
#2015-08-26|1000.40
#2015-08-27|1025.54
#2015-08-28|1028.37
#2015-08-31|1018.56
#2015-09-01| 990.86
#2015-09-02|1009.65
#2015-09-03|1013.35
#2015-09-04| 998.51
#2015-09-07| 998.41
#2015-09-08|1026.62
#2015-09-09|1016.16
#2015-09-10|1017.91
#2015-09-11|1022.34
#2015-09-14|1016.22
#2015-09-15|1033.03
#2015-09-16|1042.82
#2015-09-17|1037.16
#2015-09-18|1016.98
#2015-09-21|1021.80
#2015-09-22|1006.53
#2015-09-23| 999.22
#2015-09-24| 991.68
#2015-09-25| 994.51
#2015-09-28| 972.97
#2015-09-29| 978.05
#2015-09-30| 995.50
#2015-10-01| 995.54
#2015-10-02|1009.16
#2015-10-05|1035.80
#2015-10-06|1035.73
#2015-10-07|1050.32
#2015-10-08|1065.87
#2015-10-09|1067.42
#2015-10-12|1065.90
#2015-10-13|1053.64
#2015-10-14|1043.05
#2015-10-15|1052.94
#2015-10-16|1051.56
#2015-10-19|1051.17
#2015-10-20|1056.56
#2015-10-21|1054.73
#2015-10-22|1082.66
#2015-10-23|1087.30
#2015-10-26|1084.30
#2015-10-27|1072.37
#2015-10-28|1084.74
#2015-10-29|1084.18
#2015-10-30|1083.99
#2015-11-02|1096.69
#2015-11-03|1094.25
#2015-11-04|1093.43
#2015-11-05|1094.59
#2015-11-06|1095.66
#2015-11-09|1087.63
#2015-11-10|1088.40
#2015-11-11|1090.85
#2015-11-12|1073.01
#2015-11-13|1067.87
#2015-11-16|1083.14
#2015-11-17|1081.77
#2015-11-18|1098.12
#2015-11-19|1101.50
#2015-11-20|1107.49
#2015-11-23|1103.70
#2015-11-24|1103.30
#2015-11-25|1103.18
#2015-11-26|1103.38
#2015-11-27|1105.29
#2015-11-30|1099.15
#2015-12-01|1104.51
#2015-12-02|1091.68
#2015-12-03|1077.47
#2015-12-04|1091.21
#2015-12-07|1081.88
#2015-12-08|1069.32
#2015-12-09|1065.18
#2015-12-10|1068.68
#2015-12-11|1051.33
#2015-12-14|1052.43
#2015-12-15|1054.16
#2015-12-16|1071.94
#2015-12-17|1054.89
#2015-12-18|1039.77
#2015-12-21|1047.44
#2015-12-22|1059.64
#2015-12-23|1073.94
#2015-12-24|1072.75
#2015-12-25|1072.75
#2015-12-28|1070.59
#2015-12-29|1080.40
#2015-12-30|1073.22
#2015-12-31|1065.18
#2016-01-01|1065.18
#2016-01-04|1050.15
#2016-01-05|1052.08
#2016-01-06|1034.46
#2016-01-07|1005.07
#2016-01-08| 994.33
#2016-01-11| 993.74
#2016-01-12|1001.57
#2016-01-13| 977.75
#2016-01-14| 991.15
#2016-01-15| 972.59
#2016-01-18| 972.44
#2016-01-19| 971.46
#2016-01-20| 959.58
#2016-01-21| 964.23
#2016-01-22| 978.33
#2016-01-25| 963.23
#2016-01-26| 980.90
#2016-01-27| 969.87
#2016-01-28| 975.22
#2016-01-29|1003.93
#2016-02-01|1000.66
#2016-02-02| 981.12
#2016-02-03| 993.03
#2016-02-04|1011.13
#2016-02-05| 994.79
#2016-02-08| 983.48
#2016-02-09| 987.05
#2016-02-10| 985.02
#2016-02-11| 966.81
#2016-02-12| 985.53
#2016-02-15| 985.72
#2016-02-16|1005.91
#2016-02-17|1022.92
#2016-02-18|1021.13
#2016-02-19|1019.16
#2016-02-22|1034.52
#2016-02-23|1023.84
#2016-02-24|1026.62
#2016-02-25|1038.69
#2016-02-26|1042.16
#2016-02-29|1034.57
#2016-03-01|1056.51
#2016-03-02|1058.65
#2016-03-03|1065.55
#2016-03-04|1070.98
#2016-03-07|1073.50
#2016-03-08|1059.86
#2016-03-09|1063.29
#2016-03-10|1060.81
#2016-03-11|1077.63
#2016-03-14|1076.67
#2016-03-15|1074.77
#2016-03-16|1081.63
#2016-03-17|1103.51
#2016-03-18|1110.39
#2016-03-21|1113.09
#2016-03-22|1111.18
#2016-03-23|1104.06
#2016-03-24|1103.53
#2016-03-25|1103.53
#2016-03-28|1104.58
#2016-03-29|1113.13
#2016-03-30|1117.22
#2016-03-31|1115.25
#2016-04-01|1119.98
#2016-04-04|1109.47
#2016-04-05|1102.10
#2016-04-06|1108.41
#2016-04-07|1099.15
#2016-04-08|1105.77
#2016-04-11|1103.42
#2016-04-12|1111.64
#2016-04-13|1127.50
#2016-04-14|1125.61
#2016-04-15|1126.75
#2016-04-18|1132.14
#2016-04-19|1136.76
#2016-04-20|1136.62
#2016-04-21|1132.75
#2016-04-22|1138.07
#2016-04-25|1130.86
#2016-04-26|1139.68
#2016-04-27|1148.05
#2016-04-28|1136.46
#2016-04-29|1130.03
#2016-05-02|1136.23
#2016-05-03|1126.99
#2016-05-04|1115.84
#2016-05-05|1115.20
#2016-05-06|1123.16
#2016-05-09|1119.11
#2016-05-10|1137.92
#2016-05-11|1129.88
#2016-05-12|1129.20
#2016-05-13|1115.43
#2016-05-16|1126.43
#2016-05-17|1119.85
#2016-05-18|1117.23
#2016-05-19|1106.82
#2016-05-20|1114.11
#2016-05-23|1112.45
#2016-05-24|1126.43
#2016-05-25|1132.95
#2016-05-26|1132.45
#2016-05-27|1136.59
#2016-05-30|1136.50
#2016-05-31|1136.52
#2016-06-01|1137.89
#2016-06-02|1141.05
#2016-06-03|1140.99
#2016-06-06|1149.77
#2016-06-07|1152.79
#2016-06-08|1159.72
#2016-06-09|1157.46
#2016-06-10|1144.12
#2016-06-13|1135.92
#2016-06-14|1138.55
#2016-06-15|1138.22
#2016-06-16|1141.41
#2016-06-17|1141.28
#2016-06-20|1152.52
#2016-06-21|1150.35
#2016-06-22|1147.98
#2016-06-23|1162.37
#2016-06-24|1116.66
#2016-06-27|1090.31
#2016-06-28|1108.47
#2016-06-29|1126.53
#2016-06-30|1148.97
#2016-07-01|1152.11
#2016-07-04|1152.94
#2016-07-05|1143.22
#2016-07-06|1148.92
#2016-07-07|1150.98
#2016-07-08|1171.16
#2016-07-11|1176.61
#2016-07-12|1184.93
#2016-07-13|1188.32
#2016-07-14|1194.41
#2016-07-15|1194.78
#2016-07-18|1193.81
#2016-07-19|1194.23
#2016-07-20|1200.94
#2016-07-21|1191.64
#2016-07-22|1191.14
#2016-07-25|1186.10
#2016-07-26|1195.10
#2016-07-27|1190.21
#2016-07-28|1189.10
#2016-07-29|1186.97
#2016-08-01|1183.85
#2016-08-02|1174.77
#2016-08-03|1179.03
#2016-08-04|1180.62
#2016-08-05|1191.06
#2016-08-08|1190.91
#2016-08-09|1191.86
#2016-08-10|1192.51
#2016-08-11|1198.87
#2016-08-12|1195.81
#2016-08-15|1201.91
#2016-08-16|1195.02
#2016-08-17|1197.87
#2016-08-18|1201.08
#2016-08-19|1202.68
#2016-08-22|1203.29
#2016-08-23|1205.36
#2016-08-24|1200.36
#2016-08-25|1200.87
#2016-08-26|1199.03
#2016-08-29|1203.95
#2016-08-30|1201.26
#2016-08-31|1196.20
#2016-09-01|1198.13
#2016-09-02|1203.55
#2016-09-05|1203.91
#2016-09-06|1199.98
#2016-09-07|1200.06
#2016-09-08|1197.57
#2016-09-09|1163.43
#2016-09-12|1178.87
#2016-09-13|1161.76
#2016-09-14|1160.05
#2016-09-15|1171.13
#2016-09-16|1162.26
#2016-09-19|1166.52
#2016-09-20|1166.86
#2016-09-21|1182.80
#2016-09-22|1192.76
#2016-09-23|1184.45
#2016-09-26|1180.16
#2016-09-27|1188.11
#2016-09-28|1195.29
#2016-09-29|1187.66
#2016-09-30|1197.11
#2016-10-03|1194.90
#2016-10-04|1185.55
#2016-10-05|1192.83
#2016-10-06|1194.00
#2016-10-07|1180.07
#2016-10-10|1180.90
#2016-10-11|1167.74
#2016-10-12|1170.10
#2016-10-13|1167.27
#2016-10-14|1169.80
#2016-10-17|1168.29
#2016-10-18|1171.98
#2016-10-19|1175.48
#2016-10-20|1168.33
#2016-10-21|1169.25
#2016-10-24|1174.21
#2016-10-25|1168.73
#2016-10-26|1172.75
#2016-10-27|1164.88
#2016-10-28|1170.72
#2016-10-31|1172.21
#2016-11-01|1163.33
#2016-11-02|1158.55
#2016-11-03|1155.31
#2016-11-04|1156.50
#2016-11-07|1182.58
#2016-11-08|1188.15
#2016-11-09|1213.34
#2016-11-10|1233.31
#2016-11-11|1235.63
#2016-11-14|1238.53
#2016-11-15|1241.93
#2016-11-16|1237.61
#2016-11-17|1241.35
#2016-11-18|1239.91
#2016-11-21|1248.48
#2016-11-22|1254.32
#2016-11-23|1263.29
#2016-11-24|1263.38
#2016-11-25|1269.38
#2016-11-28|1260.73
#2016-11-29|1261.95
#2016-11-30|1259.48
#2016-12-01|1264.54
#2016-12-02|1263.07
#2016-12-05|1265.76
#2016-12-06|1269.00
#2016-12-07|1289.24
#2016-12-08|1287.53
#2016-12-09|1291.36
#2016-12-12|1286.63
#2016-12-13|1287.14
#2016-12-14|1274.39
#2016-12-15|1274.58
#2016-12-16|1273.29
#2016-12-19|1279.35
#2016-12-20|1287.02
#2016-12-21|1281.10
#2016-12-22|1279.19
#2016-12-23|1280.39
#2016-12-26|1280.39
#2016-12-27|1283.09
#2016-12-28|1271.35
#2016-12-29|1272.42
#2016-12-30|1266.76
#2017-01-02|1266.76
#2017-01-03|1275.98
#2017-01-04|1285.38
#2017-01-05|1281.41
#2017-01-06|1287.19
#2017-01-09|1277.92
#2017-01-10|1280.18
#2017-01-11|1286.99
#2017-01-12|1283.92
#2017-01-13|1289.35
#2017-01-16|1289.33
#2017-01-17|1279.81
#2017-01-18|1285.34
#2017-01-19|1288.73
#2017-01-20|1289.26
#2017-01-23|1283.14
#2017-01-24|1297.05
#2017-01-25|1309.35
#2017-01-26|1307.69
#2017-01-27|1305.80
#2017-01-30|1297.75
#2017-01-31|1289.61
#2017-02-01|1286.19
#2017-02-02|1283.63
#2017-02-03|1294.21
#2017-02-06|1291.96
#2017-02-07|1294.74
#2017-02-08|1295.01
#2017-02-09|1303.59
#2017-02-10|1311.74
#2017-02-13|1322.00
#2017-02-14|1324.07
#2017-02-15|1330.06
#2017-02-16|1331.50
#2017-02-17|1332.68
#2017-02-20|1332.76
#2017-02-21|1339.91
#2017-02-22|1337.87
#2017-02-23|1331.04
#2017-02-24|1337.26
#2017-02-27|1341.41
#2017-02-28|1333.84
#2017-03-01|1355.40
#2017-03-02|1344.58
#2017-03-03|1345.90
#2017-03-06|1342.52
#2017-03-07|1339.30
#2017-03-08|1335.57
#2017-03-09|1330.74
#2017-03-10|1339.44
#2017-03-13|1340.73
#2017-03-14|1330.65
#2017-03-15|1343.46
#2017-03-16|1339.29
#2017-03-17|1346.05
#2017-03-20|1341.99
#2017-03-21|1322.75
#2017-03-22|1328.24
#2017-03-23|1325.64
#2017-03-24|1320.43
#2017-03-27|1316.51
#2017-03-28|1328.94
#2017-03-29|1329.02
#2017-03-30|1335.47
#2017-03-31|1332.10
#2017-04-03|1325.92
#2017-04-04|1328.52
#2017-04-05|1324.47
#2017-04-06|1328.94
#2017-04-07|1329.79
#2017-04-10|1333.21
#2017-04-11|1334.08
#2017-04-12|1317.42
#2017-04-13|1309.15
#2017-04-14|1309.15
#2017-04-17|1322.92
#2017-04-18|1321.23
#2017-04-19|1323.19
#2017-04-20|1337.25
#2017-04-21|1337.06
#2017-04-24|1354.03
#2017-04-25|1360.44
#2017-04-26|1359.79
#2017-04-27|1364.12
#2017-04-28|1358.55
#2017-05-01|1356.73
#2017-05-02|1360.83
#2017-05-03|1358.42
#2017-05-04|1361.15
#2017-05-05|1369.25
#2017-05-08|1365.35
#2017-05-09|1365.09
#2017-05-10|1364.22
#2017-05-11|1363.01
#2017-05-12|1355.38
#2017-05-15|1363.27
#2017-05-16|1362.28
#2017-05-17|1335.99
#2017-05-18|1338.08
#2017-05-19|1353.94
#2017-05-22|1363.81
#2017-05-23|1366.41
#2017-05-24|1369.09
#2017-05-25|1377.39
#2017-05-26|1378.17
#2017-05-29|1378.33
#2017-05-30|1379.31
#2017-05-31|1381.31
#2017-06-01|1393.39
#2017-06-02|1397.84
#2017-06-05|1393.24
#2017-06-06|1385.03
#2017-06-07|1383.45
#2017-06-08|1388.27
#2017-06-09|1391.62
#2017-06-12|1395.91
#2017-06-13|1403.07
#2017-06-14|1400.24
#2017-06-15|1407.00
#2017-06-16|1411.01
#2017-06-19|1420.18
#2017-06-20|1405.38
#2017-06-21|1397.97
#2017-06-22|1394.41
#2017-06-23|1400.42
#2017-06-26|1400.84
#2017-06-27|1390.76
#2017-06-28|1404.87
#2017-06-29|1391.52
#2017-06-30|1400.68
#2017-07-03|1406.80
#2017-07-04|1407.12
#2017-07-05|1412.04
#2017-07-06|1397.60
#2017-07-07|1408.33
#2017-07-10|1411.23
#2017-07-11|1411.60
#2017-07-12|1420.31
#2017-07-13|1421.81
#2017-07-14|1427.91
#2017-07-17|1427.11
#2017-07-18|1425.44
#2017-07-19|1430.23
#2017-07-20|1423.88
#2017-07-21|1421.52
#2017-07-24|1418.09
#2017-07-25|1418.82
#2017-07-26|1418.64
#2017-07-27|1416.68
#2017-07-28|1417.18
#2017-07-31|1415.82
#2017-08-01|1414.22
#2017-08-02|1417.84
#2017-08-03|1420.32
#2017-08-04|1422.67
#2017-08-07|1422.91
#2017-08-08|1419.17
#2017-08-09|1419.59
#2017-08-10|1400.30
#2017-08-11|1402.00
#2017-08-14|1417.16
#2017-08-15|1414.54
#2017-08-16|1418.22
#2017-08-17|1396.23
#2017-08-18|1392.19
#2017-08-21|1392.77
#2017-08-22|1409.25
#2017-08-23|1400.16
#2017-08-24|1397.48
#2017-08-25|1400.95
#2017-08-28|1402.70
#2017-08-29|1410.98
#2017-08-30|1418.95
#2017-08-31|1425.92
#2017-09-01|1428.07
#2017-09-04|1427.87
#2017-09-05|1415.14
#2017-09-06|1416.72
#2017-09-07|1420.18
#2017-09-08|1425.26
#2017-09-11|1437.65
#2017-09-12|1444.63
#2017-09-13|1440.25
#2017-09-14|1445.81
#2017-09-15|1452.18
#2017-09-18|1462.79
#2017-09-19|1463.85
#2017-09-20|1472.57
#2017-09-21|1475.03
#2017-09-22|1479.26
#2017-09-25|1476.23
#2017-09-26|1475.71
#2017-09-27|1480.08
#2017-09-28|1479.07
#2017-09-29|1482.48
#2017-10-02|1492.52
#2017-10-03|1495.92
#2017-10-04|1495.64
#2017-10-05|1500.67
#2017-10-06|1500.36
#2017-10-09|1496.86
#2017-10-10|1497.79
#2017-10-11|1497.90
#2017-10-12|1506.23
#2017-10-13|1502.93
#2017-10-16|1504.69
#2017-10-17|1500.16
#2017-10-18|1503.40
#2017-10-19|1510.60
#2017-10-20|1526.68
#2017-10-23|1518.51
#2017-10-24|1525.73
#2017-10-25|1515.75
#2017-10-26|1521.53
#2017-10-27|1523.19
#2017-10-30|1512.92
#2017-10-31|1510.18
#2017-11-01|1507.92
#2017-11-02|1514.75
#2017-11-03|1514.65
#2017-11-06|1514.92
#2017-11-07|1516.63
#2017-11-08|1516.86
#2017-11-09|1501.34
#2017-11-10|1504.04
#2017-11-13|1499.22
#2017-11-14|1495.28
#2017-11-15|1484.52
#2017-11-16|1501.40
#2017-11-17|1494.22
#2017-11-20|1500.21
#2017-11-21|1510.17
#2017-11-22|1510.19
#2017-11-23|1510.34
#2017-11-24|1512.91
#2017-11-27|1513.75
#2017-11-28|1530.73
#2017-11-29|1534.11
#2017-11-30|1556.41
#2017-12-01|1541.32
#2017-12-04|1546.04
#2017-12-05|1536.24
#2017-12-06|1537.85
#2017-12-07|1550.13
#2017-12-08|1557.11
#2017-12-11|1553.92
#2017-12-12|1555.72
#2017-12-13|1561.00
#2017-12-14|1550.41
#2017-12-15|1563.82
#2017-12-18|1572.92
#2017-12-19|1571.98
#2017-12-20|1575.24
#2017-12-21|1576.27
#2017-12-22|1576.35
#2017-12-25|1576.35
#2017-12-26|1577.27
#2017-12-27|1581.28
#2017-12-28|1584.14
#2017-12-29|1579.86
#2018-01-01|1579.86
#2018-01-02|1589.57
#2018-01-03|1602.11
#2018-01-04|1613.12
#2018-01-05|1626.15
#2018-01-08|1633.75
#2018-01-09|1642.43
#2018-01-10|1638.17
#2018-01-11|1655.07
#2018-01-12|1666.74
#2018-01-15|1667.50
#2018-01-16|1654.30
#2018-01-17|1664.14
#2018-01-18|1657.40
#2018-01-19|1665.82
#2018-01-22|1664.84
#2018-01-23|1666.04
#2018-01-24|1666.91
#2018-01-25|1673.06
#2018-01-26|1691.25
#2018-01-29|1679.61
#2018-01-30|1665.15
#2018-01-31|1669.64
#2018-02-01|1662.91
#2018-02-02|1629.42
#2018-02-05|1560.95
#2018-02-06|1581.78
#2018-02-07|1584.79
#2018-02-08|1524.56
#2018-02-09|1543.02
#2018-02-12|1565.83
#2018-02-13|1569.16
#2018-02-14|1590.29
#2018-02-15|1612.89
#2018-02-16|1614.77
#2018-02-19|1614.56
#2018-02-20|1600.07
#2018-02-21|1599.42
#2018-02-22|1607.50
#2018-02-23|1622.54
#2018-02-26|1640.46
#2018-02-27|1622.39
#2018-02-28|1601.02
#2018-03-01|1572.80
#2018-03-02|1573.99
#2018-03-05|1590.19
#2018-03-06|1597.54
#2018-03-07|1598.80
#2018-03-08|1605.72
#2018-03-09|1639.07
#2018-03-12|1624.75
#2018-03-13|1617.17
#2018-03-14|1603.72
#2018-03-15|1606.49
#2018-03-16|1612.18
#2018-03-19|1597.21
#2018-03-20|1604.21
#2018-03-21|1607.21
#2018-03-22|1554.46
#2018-03-23|1529.24
#2018-03-26|1565.15
#2018-03-27|1541.99
#2018-03-28|1534.85
#2018-03-29|1560.00
#2018-03-30|1560.00
#2018-04-02|1528.89
#2018-04-03|1547.44
#2018-04-04|1554.19
#2018-04-05|1569.70
#2018-04-06|1527.38
#2018-04-09|1526.52
#2018-04-10|1553.52
#2018-04-11|1544.24
#2018-04-12|1562.43
#2018-04-13|1558.40
#2018-04-16|1574.11
#2018-04-17|1590.72
#2018-04-18|1603.60
#2018-04-19|1596.25
#2018-04-20|1588.57
#2018-04-23|1585.97
#2018-04-24|1546.12
#2018-04-25|1547.05
#2018-04-26|1548.82
#2018-04-27|1546.14
#2018-04-30|1530.17
#2018-05-01|1526.53
#2018-05-02|1514.41
#2018-05-03|1520.21
#2018-05-04|1538.07
#2018-05-07|1548.97
#2018-05-08|1557.99
#2018-05-09|1575.61
#2018-05-10|1587.37
#2018-05-11|1589.89
#2018-05-14|1587.37
#2018-05-15|1579.11
#2018-05-16|1585.13
#2018-05-17|1591.18
#2018-05-18|1600.07
#2018-05-21|1620.06
#2018-05-22|1601.88
#2018-05-23|1601.99
#2018-05-24|1609.07
#2018-05-25|1604.96
#2018-05-28|1604.30
#2018-05-29|1584.50
#2018-05-30|1604.83
#2018-05-31|1585.48
#2018-06-01|1604.52
#2018-06-04|1605.92
#2018-06-05|1610.70
#2018-06-06|1627.37
#2018-06-07|1625.80
#2018-06-08|1633.68
#2018-06-11|1634.86
#2018-06-12|1638.70
#2018-06-13|1627.64
#2018-06-14|1624.01
#2018-06-15|1621.37
#2018-06-18|1617.14
#2018-06-19|1589.50
#2018-06-20|1590.34
#2018-06-21|1571.65
#2018-06-22|1575.54
#2018-06-25|1552.91
#2018-06-26|1557.53
#2018-06-27|1543.66
#2018-06-28|1550.59
#2018-06-29|1555.81
#2018-07-02|1558.40
#2018-07-03|1553.93
#2018-07-04|1554.21
#2018-07-05|1563.30
#2018-07-06|1570.85
#2018-07-09|1595.05
#2018-07-10|1600.54
#2018-07-11|1580.81
#2018-07-12|1598.61
#2018-07-13|1604.60
#2018-07-16|1594.74
#2018-07-17|1602.59
#2018-07-18|1613.70
#2018-07-19|1615.89
#2018-07-20|1613.93
#2018-07-23|1607.49
#2018-07-24|1613.52
#2018-07-25|1635.15
#2018-07-26|1641.75
#2018-07-27|1634.05
#2018-07-30|1615.90
#2018-07-31|1640.33
#2018-08-01|1625.38
#2018-08-02|1629.17
#2018-08-03|1631.16
#2018-08-06|1634.63
#2018-08-07|1645.74
#2018-08-08|1639.20
#2018-08-09|1633.99
#2018-08-10|1622.91
#2018-08-13|1614.80
#2018-08-14|1625.67
#2018-08-15|1613.62
#2018-08-16|1630.87
#2018-08-17|1640.60
#2018-08-20|1647.21
#2018-08-21|1657.54
#2018-08-22|1648.26
#2018-08-23|1643.30
#2018-08-24|1651.82
#2018-08-27|1669.90
#2018-08-28|1668.14
#2018-08-29|1673.41
#2018-08-30|1663.28
#2018-08-31|1664.24
#2018-09-03|1664.04
#2018-09-04|1662.80
#2018-09-05|1667.45
#2018-09-06|1673.50
#2018-09-07|1668.70
#2018-09-10|1677.65
#2018-09-11|1678.81
#2018-09-12|1685.07
#2018-09-13|1693.56
#2018-09-14|1699.52
#2018-09-17|1695.32
#2018-09-18|1708.70
#2018-09-19|1707.32
#2018-09-20|1714.07
#2018-09-21|1716.81
#2018-09-24|1699.47
#2018-09-25|1695.59
#2018-09-26|1691.95
#2018-09-27|1691.31
#2018-09-28|1691.05
#2018-10-01|1702.55
#2018-10-02|1702.82
#2018-10-03|1708.75
#2018-10-04|1698.57
#2018-10-05|1689.09
#2018-10-08|1685.87
#2018-10-09|1665.94
#2018-10-10|1603.38
#2018-10-11|1566.39
#2018-10-12|1580.89
#2018-10-15|1579.72
#2018-10-16|1612.29
#2018-10-17|1600.47
#2018-10-18|1571.95
#2018-10-19|1568.47
#2018-10-22|1564.48
#2018-10-23|1542.91
#2018-10-24|1492.61
#2018-10-25|1509.41
#2018-10-26|1493.80
#2018-10-29|1470.25
#2018-10-30|1499.84
#2018-10-31|1518.78
#2018-11-01|1540.63
#2018-11-02|1537.04
#2018-11-05|1543.28
#2018-11-06|1557.94
#2018-11-07|1585.50
#2018-11-08|1583.09
#2018-11-09|1567.36
#2018-11-12|1534.55
#2018-11-13|1538.09
#2018-11-14|1531.06
#2018-11-15|1553.60
#2018-11-16|1555.02
#2018-11-19|1525.40
#2018-11-20|1495.24
#2018-11-21|1507.34
#2018-11-22|1507.74
#2018-11-23|1502.39
#2018-11-26|1519.47
#2018-11-27|1513.96
#2018-11-28|1553.10
#2018-11-29|1550.78
#2018-11-30|1567.30
#2018-12-03|1584.68
#2018-12-04|1521.16
#2018-12-05|1521.31
#2018-12-06|1511.11
#2018-12-07|1474.39
#2018-12-10|1477.97
#2018-12-11|1471.27
#2018-12-12|1481.04
#2018-12-13|1476.68
#2018-12-14|1453.37
#2018-12-17|1425.17
#2018-12-18|1431.90
#2018-12-19|1409.15
#2018-12-20|1383.46
#2018-12-21|1354.78
#2018-12-24|1316.33
#2018-12-25|1316.33
#2018-12-26|1376.97
#2018-12-27|1396.60
#2018-12-28|1392.83
#2018-12-31|1408.19
#2019-01-01|1408.19
#2019-01-02|1410.32
#2019-01-03|1370.20
#2019-01-04|1421.75
#2019-01-07|1433.48
#2019-01-08|1455.68
#2019-01-09|1465.76
#2019-01-10|1485.86
#2019-01-11|1484.24
#2019-01-14|1482.69
#2019-01-15|1482.43
#2019-01-16|1484.34
#2019-01-17|1505.26
#2019-01-18|1532.67
#2019-01-21|1533.06
#2019-01-22|1506.67
#2019-01-23|1507.22
#2019-01-24|1517.38
#2019-01-25|1537.45
#2019-01-28|1523.34
#2019-01-29|1535.92
#2019-01-30|1559.45
#2019-01-31|1564.71
#2019-02-01|1569.88
#2019-02-04|1587.26
#2019-02-05|1601.27
#2019-02-06|1600.48
#2019-02-07|1589.97
#2019-02-08|1593.79
#2019-02-11|1600.01
#2019-02-12|1625.31
#2019-02-13|1633.36
#2019-02-14|1627.77
#2019-02-15|1649.50
#2019-02-18|1649.75
#2019-02-19|1649.83
#2019-02-20|1659.76
#2019-02-21|1653.99
#2019-02-22|1666.11
#2019-02-25|1675.41
#2019-02-26|1670.62
#2019-02-27|1679.33
#2019-02-28|1673.78
#2019-03-01|1681.72
#2019-03-04|1672.39
#2019-03-05|1663.86
#2019-03-06|1649.70
#2019-03-07|1640.46
#2019-03-08|1637.24
#2019-03-11|1654.62
#2019-03-12|1645.54
#2019-03-13|1658.20
#2019-03-14|1654.02
#2019-03-15|1655.30
#2019-03-18|1666.41
#2019-03-19|1661.27
#2019-03-20|1652.71
#2019-03-21|1672.54
#2019-03-22|1633.95
#2019-03-25|1637.37
#2019-03-26|1652.04
#2019-03-27|1650.86
#2019-03-28|1666.91
#2019-03-29|1681.54
#2019-04-01|1712.41
#2019-04-02|1709.28
#2019-04-03|1708.37
#2019-04-04|1713.33
#2019-04-05|1720.07
#2019-04-08|1716.91
#2019-04-09|1698.53
#2019-04-10|1699.99
#2019-04-11|1711.20
#2019-04-12|1731.05
#2019-04-15|1725.32
#2019-04-16|1729.23
#2019-04-17|1728.42
#2019-04-18|1743.61
#2019-04-19|1743.61
#2019-04-22|1740.36
#2019-04-23|1756.04
#2019-04-24|1753.46
#2019-04-25|1729.54
#2019-04-26|1740.22
#2019-04-29|1744.01
#2019-04-30|1753.58
#2019-05-01|1736.12
#2019-05-02|1736.16
#2019-05-03|1756.93
#2019-05-06|1743.43
#2019-05-07|1709.49
#2019-05-08|1710.00
#2019-05-09|1707.86
#2019-05-10|1713.65
#2019-05-13|1666.91
#2019-05-14|1685.81
#2019-05-15|1690.90
#2019-05-16|1709.81
#2019-05-17|1693.60
#2019-05-20|1686.72
#2019-05-21|1704.26
#2019-05-22|1695.13
#2019-05-23|1668.92
#2019-05-24|1672.51
#2019-05-27|1673.59
#2019-05-28|1662.43
#2019-05-29|1652.72
#2019-05-30|1662.04
#2019-05-31|1642.76
#2019-06-03|1644.13
#2019-06-04|1682.84
#2019-06-05|1702.11
#2019-06-06|1707.39
#2019-06-07|1724.92
#2019-06-10|1730.94
#2019-06-11|1718.77
#2019-06-12|1721.50
#2019-06-13|1727.99
#2019-06-14|1721.78
#2019-06-17|1717.50
#2019-06-18|1742.98
#2019-06-19|1746.56
#2019-06-20|1772.60
#2019-06-21|1762.45
#2019-06-24|1757.02
#2019-06-25|1743.70
#2019-06-26|1743.97
#2019-06-27|1750.41
#2019-06-28|1768.22
#2019-07-01|1777.24
#2019-07-02|1775.83
#2019-07-03|1788.87
#2019-07-04|1789.37
#2019-07-05|1781.67
#2019-07-08|1767.92
#2019-07-09|1766.96
#2019-07-10|1762.28
#2019-07-11|1770.88
#2019-07-12|1793.51
#2019-07-15|1789.38
#2019-07-16|1794.75
#2019-07-17|1766.13
#2019-07-18|1771.71
#2019-07-19|1774.52
#2019-07-22|1775.74
#2019-07-23|1795.52
#2019-07-24|1803.62
#2019-07-25|1797.74
#2019-07-26|1802.11
#2019-07-29|1796.18
#2019-07-30|1799.72
#2019-07-31|1781.36
#2019-08-01|1755.33
#2019-08-02|1739.87
#2019-08-05|1692.08
#2019-08-06|1716.35
#2019-08-07|1719.81
#2019-08-08|1751.12
#2019-08-09|1736.31
#2019-08-12|1712.33
#2019-08-13|1736.01
#2019-08-14|1683.52
#2019-08-15|1688.19
#2019-08-16|1719.93
#2019-08-19|1737.26
#2019-08-20|1726.28
#2019-08-21|1739.89
#2019-08-22|1740.85
#2019-08-23|1694.79
#2019-08-26|1708.19
#2019-08-27|1705.67
#2019-08-28|1718.71
#2019-08-29|1746.39
#2019-08-30|1752.13
#2019-09-02|1751.97
#2019-09-03|1727.67
#2019-09-04|1748.84
#2019-09-05|1780.72
#2019-09-06|1781.48
#2019-09-09|1771.03
#2019-09-10|1775.03
#2019-09-11|1790.13
#2019-09-12|1796.32
#2019-09-13|1800.50
#2019-09-16|1797.23
#2019-09-17|1800.10
#2019-09-18|1796.27
#2019-09-19|1792.89
#2019-09-20|1780.22
#2019-09-23|1776.82
#2019-09-24|1765.01
#2019-09-25|1778.17
#2019-09-26|1780.94
#2019-09-27|1769.22
#2019-09-30|1778.49
#2019-10-01|1741.05
#2019-10-02|1707.70
#2019-10-03|1720.05
#2019-10-04|1740.73
#2019-10-07|1730.01
#2019-10-08|1697.51
#2019-10-09|1714.50
#2019-10-10|1728.59
#2019-10-11|1757.60
#2019-10-14|1754.73
#2019-10-15|1769.31
#2019-10-16|1766.78
#2019-10-17|1775.38
#2019-10-18|1762.08
#2019-10-21|1770.18
#2019-10-22|1770.77
#2019-10-23|1772.24
#2019-10-24|1780.95
#2019-10-25|1789.15
#2019-10-28|1794.52
#2019-10-29|1800.56
#2019-10-30|1806.86
#2019-10-31|1788.20
#2019-11-01|1821.92
#2019-11-04|1834.96
#2019-11-05|1833.99
#2019-11-06|1835.26
#2019-11-07|1841.28
#2019-11-08|1845.83
#2019-11-11|1848.01
#2019-11-12|1848.98
#2019-11-13|1848.79
#2019-11-14|1856.86
#2019-11-15|1871.04
#2019-11-18|1867.16
#2019-11-19|1868.76
#2019-11-20|1857.00
#2019-11-21|1851.61
#2019-11-22|1856.53
#2019-11-25|1873.68
#2019-11-26|1884.88
#2019-11-27|1886.74
#2019-11-28|1886.55
#2019-11-29|1876.28
#2019-12-02|1850.15
#2019-12-03|1835.17
#2019-12-04|1842.93
#2019-12-05|1844.90
#2019-12-06|1865.07
#2019-12-09|1857.18
#2019-12-10|1853.19
#2019-12-11|1865.40
#2019-12-12|1879.90
#2019-12-13|1879.16
#2019-12-16|1881.45
#2019-12-17|1879.61
#2019-12-18|1872.01
#2019-12-19|1877.67
#2019-12-20|1888.87
#2019-12-23|1895.02
#2019-12-24|1891.95
#2019-12-25|1891.95
#2019-12-26|1896.44
#2019-12-27|1897.20
#2019-12-30|1886.29
#2019-12-31|1888.86
#2020-01-01|1888.86
#2020-01-02|1914.83
#2020-01-03|1908.35
#2020-01-06|1909.05
#2020-01-07|1905.73
#2020-01-08|1912.51
#2020-01-09|1923.87
#2020-01-10|1915.12
#2020-01-13|1933.86
#2020-01-14|1931.63
#2020-01-15|1935.84
#2020-01-16|1955.16
#2020-01-17|1958.11
#2020-01-20|1958.40
#2020-01-21|1944.65
#2020-01-22|1938.96
#2020-01-23|1952.74
#2020-01-24|1942.21
#2020-01-27|1910.53
#2020-01-28|1927.41
#2020-01-29|1931.48
#2020-01-30|1932.83
#2020-01-31|1887.80
#2020-02-03|1897.70
#2020-02-04|1931.43
#2020-02-05|1953.80
#2020-02-06|1958.83
#2020-02-07|1941.41
#2020-02-10|1953.86
#2020-02-11|1956.93
#2020-02-12|1972.10
#2020-02-13|1969.65
#2020-02-14|1973.76
#2020-02-17|1973.89
#2020-02-18|1963.12
#2020-02-19|1969.16
#2020-02-20|1964.22
#2020-02-21|1949.32
#2020-02-24|1893.07
#2020-02-25|1822.02
#2020-02-26|1809.27
#2020-02-27|1747.11
#2020-02-28|1729.09
#2020-03-02|1787.52
#2020-03-03|1744.44
#2020-03-04|1816.87
#2020-03-05|1740.11
#2020-03-06|1717.71
#2020-03-09|1569.12
#2020-03-10|1649.48
#2020-03-11|1556.00
#2020-03-12|1408.61
#2020-03-13|1522.39
#2020-03-16|1334.34
#2020-03-17|1395.67
#2020-03-18|1298.98
#2020-03-19|1315.99
#2020-03-20|1253.56
#2020-03-23|1204.02
#2020-03-24|1346.78
#2020-03-25|1394.59
#2020-03-26|1487.37
#2020-03-27|1422.94
#2020-03-30|1458.30
#2020-03-31|1437.19
#2020-04-01|1367.87
#2020-04-02|1389.30
#2020-04-03|1361.47
#2020-04-06|1468.10
#2020-04-07|1463.40
#2020-04-08|1520.98
#2020-04-09|1542.44
#2020-04-10|1542.44
#2020-04-13|1505.50
#2020-04-14|1538.76
#2020-04-15|1495.54
#2020-04-16|1490.44
#2020-04-17|1558.40
#2020-04-20|1524.90
#2020-04-21|1477.24
#2020-04-22|1511.00
#2020-04-23|1518.11
#2020-04-24|1538.20
#2020-04-27|1575.81
#2020-04-28|1590.54
#2020-04-29|1634.39
#2020-04-30|1601.40
#2020-05-01|1555.44
#2020-05-04|1549.04
#2020-05-05|1565.34
#2020-05-06|1557.35
#2020-05-07|1586.51
#2020-05-08|1612.03
#2020-05-11|1598.93
#2020-05-12|1559.33
#2020-05-13|1526.00
#2020-05-14|1540.45
#2020-05-15|1544.91
#2020-05-18|1622.12
#2020-05-19|1605.39
#2020-05-20|1635.89
#2020-05-21|1631.96
#2020-05-22|1637.17
#2020-05-25|1639.29
#2020-05-26|1684.15
#2020-05-27|1724.65
#2020-05-28|1718.90
#2020-05-29|1717.09
#2020-06-01|1721.74
#2020-06-02|1745.15
#2020-06-03|1793.32
#2020-06-04|1792.14
#2020-06-05|1853.34
#2020-06-08|1871.37
#2020-06-09|1836.77
#2020-06-10|1811.27
#2020-06-11|1694.53
#2020-06-12|1723.32
#2020-06-15|1742.77
#2020-06-16|1778.60
#2020-06-17|1773.61
#2020-06-18|1774.15
#2020-06-19|1755.49
#2020-06-22|1765.17
#2020-06-23|1770.28
#2020-06-24|1712.07
#2020-06-25|1736.50
#2020-06-26|1708.28
#2020-06-29|1745.58
#2020-06-30|1767.62
#2020-07-01|1766.68
#2020-07-02|1781.51
#2020-07-03|1781.01
#2020-07-06|1799.86
#2020-07-07|1776.10
#2020-07-08|1782.82
#2020-07-09|1759.55
#2020-07-10|1769.71
#2020-07-13|1758.86
#2020-07-14|1792.69
#2020-07-15|1829.04
#2020-07-16|1825.94
#2020-07-17|1842.07
#2020-07-20|1840.60
#2020-07-21|1851.05
#2020-07-22|1866.96
#2020-07-23|1857.39
#2020-07-24|1843.79
#2020-07-27|1862.94
#2020-07-28|1846.28
#2020-07-29|1882.12
#2020-07-30|1873.54
#2020-07-31|1871.41
#2020-08-03|1884.93
#2020-08-04|1889.87
#2020-08-05|1920.12
#2020-08-06|1926.78
#2020-08-07|1941.23
#2020-08-10|1957.90
#2020-08-11|1959.50
#2020-08-12|1972.26
#2020-08-13|1971.38
#2020-08-14|1971.46
#2020-08-17|1975.58
#2020-08-18|1967.70
#2020-08-19|1960.31
#2020-08-20|1957.11
#2020-08-21|1959.87
#2020-08-24|1982.13
#2020-08-25|1988.38
#2020-08-26|1996.03
#2020-08-27|1998.07
#2020-08-28|2013.26
#2020-08-31|1997.49
#2020-09-01|2022.62
#2020-09-02|2050.17
#2020-09-03|1986.69
#2020-09-04|1969.72
#2020-09-07|1970.06
#2020-09-08|1927.40
#2020-09-09|1966.68
#2020-09-10|1942.64
#2020-09-11|1955.79
#2020-09-14|1985.94
#2020-09-15|1993.99
#2020-09-16|1997.73
#2020-09-17|1995.88
#2020-09-18|1977.85
#2020-09-21|1927.20
#2020-09-22|1951.45
#2020-09-23|1909.50
#2020-09-24|1909.25
#2020-09-25|1937.07
#2020-09-28|1974.26
#2020-09-29|1965.71
#2020-09-30|1968.46
#2020-10-01|1971.89
#2020-10-02|1976.64
#2020-10-05|2010.37
#2020-10-06|1986.03
#2020-10-07|2024.70
#2020-10-08|2042.64
#2020-10-09|2060.54
#2020-10-12|2070.52
#2020-10-13|2055.59
#2020-10-14|2054.45
#2020-10-15|2055.24
#2020-10-16|2065.09
#2020-10-19|2034.86
#2020-10-20|2044.44
#2020-10-21|2036.68
#2020-10-22|2041.63
#2020-10-23|2044.61
#2020-10-26|1989.27
#2020-10-27|1962.83
#2020-10-28|1895.30
#2020-10-29|1917.75
#2020-10-30|1902.89
#2020-11-02|1946.06
#2020-11-03|1990.40
#2020-11-04|1998.07
#2020-11-05|2046.20
#2020-11-06|2052.76
#2020-11-09|2120.17
#2020-11-10|2137.14
#2020-11-11|2132.11
#2020-11-12|2106.05
#2020-11-13|2144.16
#2020-11-16|2187.16
#2020-11-17|2182.90
#2020-11-18|2167.02
#2020-11-19|2176.40
#2020-11-20|2157.13
#2020-11-23|2195.34
#2020-11-24|2234.36
#2020-11-25|2228.24
#2020-11-26|2227.78
#2020-11-27|2224.25
#2020-11-30|2204.90
#2020-12-01|2212.80
#2020-12-02|2208.23
#2020-12-03|2209.51
#2020-12-04|2243.56
#2020-12-07|2235.61
#2020-12-08|2244.04
#2020-12-09|2235.19
#2020-12-10|2222.55
#2020-12-11|2221.40
#2020-12-14|2206.03
#2020-12-15|2233.43
#2020-12-16|2231.12
#2020-12-17|2256.30
#2020-12-18|2261.06
#2020-12-21|2246.64
#2020-12-22|2238.55
#2020-12-23|2238.46
#2020-12-24|2248.74
#2020-12-25|2248.74
#2020-12-28|2253.00
#2020-12-29|2240.71
#2020-12-30|2259.24
#2020-12-31|2272.85
#2021-01-01|2272.85
#2021-01-04|2231.03
#2021-01-05|2246.40
#2021-01-06|2283.46
#2021-01-07|2305.60
#2021-01-08|2313.20
#2021-01-11|2298.57
#2021-01-12|2306.43
#2021-01-13|2298.61
#2021-01-14|2283.62
#2021-01-15|2260.48
#2021-01-18|2260.41
#2021-01-19|2271.91
#2021-01-20|2292.62
#2021-01-21|2277.58
#2021-01-22|2264.19
#2021-01-25|2249.20
#2021-01-26|2227.74
#2021-01-27|2170.22
#2021-01-28|2209.84
#2021-01-29|2163.42
#2021-02-01|2196.11
#2021-02-02|2246.70
#2021-02-03|2245.36
#2021-02-04|2288.15
#2021-02-05|2296.86
#2021-02-08|2321.38
#2021-02-09|2322.58
#2021-02-10|2319.51
#2021-02-11|2332.07
#2021-02-12|2351.84
#2021-02-15|2352.17
#2021-02-16|2351.33
#2021-02-17|2337.10
#2021-02-18|2327.61
#2021-02-19|2343.74
#2021-02-22|2342.88
#2021-02-23|2348.01
#2021-02-24|2391.67
#2021-02-25|2338.31
#2021-02-26|2324.22
#2021-03-01|2388.30
#2021-03-02|2379.52
#2021-03-03|2363.26
#2021-03-04|2312.22
#2021-03-05|2363.06
#2021-03-08|2375.95
#2021-03-09|2391.59
#2021-03-10|2422.24
#2021-03-11|2443.69
#2021-03-12|2457.80
#2021-03-15|2471.43
#2021-03-16|2447.21
#2021-03-17|2462.46
#2021-03-18|2437.70
#2021-03-19|2407.46
#2021-03-22|2407.91
#2021-03-23|2376.19
#2021-03-24|2384.68
#2021-03-25|2410.01
#2021-03-26|2460.36
#2021-03-29|2449.96
#2021-03-30|2452.15
#2021-03-31|2450.25
#2021-04-01|2475.64
#2021-04-02|2475.64
#2021-04-05|2504.81
#2021-04-06|2501.47
#2021-04-07|2495.50
#2021-04-08|2514.41
#2021-04-09|2538.32
#2021-04-12|2546.18
#2021-04-13|2541.28
#2021-04-14|2536.79
#2021-04-15|2559.16
#2021-04-16|2565.78
#2021-04-19|2551.77
#2021-04-20|2523.31
#2021-04-21|2554.29
#2021-04-22|2546.67
#2021-04-23|2572.81
#2021-04-26|2578.14
#2021-04-27|2587.14
#2021-04-28|2591.22
#2021-04-29|2601.30
#2021-04-30|2573.61
#2021-05-03|2587.44
#2021-05-04|2586.12
#2021-05-05|2581.20
#2021-05-06|2600.92
#2021-05-07|2624.44
#2021-05-10|2603.51
#2021-05-11|2582.56
#2021-05-12|2515.78
#2021-05-13|2555.55
#2021-05-14|2589.09
#2021-05-17|2580.21
#2021-05-18|2550.65
#2021-05-19|2537.91
#2021-05-20|2557.05
#2021-05-21|2562.48
#2021-05-24|2585.23
#2021-05-25|2578.46
#2021-05-26|2582.50
#2021-05-27|2603.93
#2021-05-28|2604.12
#2021-05-31|2603.33
#2021-06-01|2613.21
#2021-06-02|2613.46
#2021-06-03|2601.58
#2021-06-04|2616.89
#2021-06-07|2601.34
#2021-06-08|2609.95
#2021-06-09|2590.65
#2021-06-10|2589.55
#2021-06-11|2598.23
#2021-06-14|2591.62
#2021-06-15|2597.81
#2021-06-16|2570.91
#2021-06-17|2552.94
#2021-06-18|2527.14
#2021-06-21|2573.57
#2021-06-22|2583.42
#2021-06-23|2578.21
#2021-06-24|2600.62
#2021-06-25|2610.50
#2021-06-28|2594.42
#2021-06-29|2592.39
#2021-06-30|2598.83
#2021-07-01|2613.74
#2021-07-02|2625.76
#2021-07-05|2625.66
#2021-07-06|2612.80
#2021-07-07|2634.28
#2021-07-08|2599.60
#2021-07-09|2640.05
#2021-07-12|2644.47
#2021-07-13|2633.85
#2021-07-14|2637.14
#2021-07-15|2639.78
#2021-07-16|2619.69
#2021-07-19|2559.02
#2021-07-20|2614.81
#2021-07-21|2643.54
#2021-07-22|2639.81
#2021-07-23|2665.85
#2021-07-26|2664.17
#2021-07-27|2652.50
#2021-07-28|2644.20
#2021-07-29|2653.71
#2021-07-30|2642.55
#2021-08-02|2615.83
#2021-08-03|2629.67
#2021-08-04|2607.98
#2021-08-05|2629.22
#2021-08-06|2641.81
#2021-08-09|2633.83
#2021-08-10|2644.08
#2021-08-11|2664.65
#2021-08-12|2657.82
#2021-08-13|2654.73
#2021-08-16|2662.14
#2021-08-17|2636.92
#2021-08-18|2611.50
#2021-08-19|2596.49
#2021-08-20|2606.49
#2021-08-23|2630.62
#2021-08-24|2640.82
#2021-08-25|2650.33
#2021-08-26|2632.25
#2021-08-27|2658.66
#2021-08-30|2657.44
#2021-08-31|2648.36
#2021-09-01|2645.53
#2021-09-02|2652.47
#2021-09-03|2644.45
#2021-09-06|2644.28
#2021-09-07|2616.69
#2021-09-08|2618.37
#2021-09-09|2606.87
#2021-09-10|2590.56
#2021-09-13|2589.67
#2021-09-14|2564.84
#2021-09-15|2587.49
#2021-09-16|2578.31
#2021-09-17|2550.95
#2021-09-20|2517.36
#2021-09-21|2504.91
#2021-09-22|2533.12
#2021-09-23|2579.83
#2021-09-24|2580.78
#2021-09-27|2579.51
#2021-09-28|2535.32
#2021-09-29|2534.73
#2021-09-30|2494.81
#2021-10-01|2536.37
#2021-10-04|2503.53
#2021-10-05|2529.29
#2021-10-06|2544.09
#2021-10-07|2567.36
#2021-10-08|2560.10
#2021-10-11|2531.11
#2021-10-12|2527.46
#2021-10-13|2532.25
#2021-10-14|2582.30
#2021-10-15|2614.19
#2021-10-18|2621.51
#2021-10-19|2638.74
#2021-10-20|2641.21
#2021-10-21|2638.09
#2021-10-22|2646.77
#2021-10-25|2659.31
#2021-10-26|2640.86
#2021-10-27|2582.52
#2021-10-28|2602.96
#2021-10-29|2598.94
#2021-11-01|2606.95
#2021-11-02|2606.55
#2021-11-03|2609.10
#2021-11-04|2618.80
#2021-11-05|2646.77
#2021-11-08|2660.74
#2021-11-09|2644.69
#2021-11-10|2637.92
#2021-11-11|2627.40
#2021-11-12|2653.88
#2021-11-15|2656.12
#2021-11-16|2667.58
#2021-11-17|2635.72
#2021-11-18|2619.57
#2021-11-19|2601.23
#2021-11-22|2582.10
#2021-11-23|2589.29
#2021-11-24|2598.75
#2021-11-25|2598.90
#2021-11-26|2528.88
#2021-11-29|2536.16
#2021-11-30|2475.43
#2021-12-01|2438.71
#2021-12-02|2510.19
#2021-12-03|2499.51
#2021-12-06|2542.63
#2021-12-07|2583.96
#2021-12-08|2597.69
#2021-12-09|2585.41
#2021-12-10|2596.41
#2021-12-13|2568.84
#2021-12-14|2546.29
#2021-12-15|2572.87
#2021-12-16|2580.22
#2021-12-17|2545.19
#2021-12-20|2492.80
#2021-12-21|2554.34
#2021-12-22|2574.49
#2021-12-23|2594.42
#2021-12-24|2595.03
#2021-12-27|2621.16
#2021-12-28|2626.80
#2021-12-29|2631.44
#2021-12-30|2625.73
#2021-12-31|2629.30
#2022-01-03|2628.39
#2022-01-04|2660.83
#2022-01-05|2627.31
#2022-01-06|2630.06
#2022-01-07|2616.64
#2022-01-10|2588.90
#2022-01-11|2612.99
#2022-01-12|2616.47
#2022-01-13|2606.39
#2022-01-14|2590.81
#2022-01-17|2591.58
#2022-01-18|2555.96
#2022-01-19|2530.08
#2022-01-20|2507.79
#2022-01-21|2463.04
#2022-01-24|2468.75
#2022-01-25|2443.94
#2022-01-26|2426.27
#2022-01-27|2411.91
#2022-01-28|2470.22
#2022-01-31|2506.82
#2022-02-01|2544.25
#2022-02-02|2533.89
#2022-02-03|2481.44
#2022-02-04|2465.71
#2022-02-07|2458.38
#2022-02-08|2479.95
#2022-02-09|2523.51
#2022-02-10|2476.32
#2022-02-11|2437.99
#2022-02-14|2432.90
#2022-02-15|2467.89
#2022-02-16|2475.37
#2022-02-17|2422.87
#2022-02-18|2402.21
#2022-02-21|2402.19
#2022-02-22|2379.07
#2022-02-23|2329.99
#2022-02-24|2361.66
#2022-02-25|2420.39
#2022-02-28|2424.12
#2022-03-01|2366.87
#2022-03-02|2410.61
#2022-03-03|2400.04
#2022-03-04|2376.48
#2022-03-07|2296.64
#2022-03-08|2287.60
#2022-03-09|2349.82
#2022-03-10|2342.72
#2022-03-11|2324.02
#2022-03-14|2327.41
#2022-03-15|2368.67
#2022-03-16|2418.31
#2022-03-17|2449.05
#2022-03-18|2476.04
#2022-03-21|2469.20
#2022-03-22|2489.20
#2022-03-23|2454.24
#2022-03-24|2476.38
#2022-03-25|2485.30
#2022-03-28|2492.13
#2022-03-29|2537.23
#2022-03-30|2519.61
#2022-03-31|2480.37
#2022-04-01|2478.43
#2022-04-04|2488.23
#2022-04-05|2453.35
#2022-04-06|2420.96
#2022-04-07|2419.01
#2022-04-08|2408.65
#2022-04-11|2390.30
#2022-04-12|2381.60
#2022-04-13|2404.70
#2022-04-14|2397.11
#2022-04-15|2397.11
#2022-04-18|2388.60
#2022-04-19|2435.74
#2022-04-20|2443.39
#2022-04-21|2413.61
#2022-04-22|2342.45
#2022-04-25|2354.80
#2022-04-26|2290.21
#2022-04-27|2312.91
#2022-04-28|2362.78
#2022-04-29|2290.42
#2022-05-02|2293.83
#2022-05-03|2305.14
#2022-05-04|2375.81
#2022-05-05|2293.51
#2022-05-06|2265.54
#2022-05-09|2195.99
#2022-05-10|2184.56
#2022-05-11|2160.84
#2022-05-12|2161.89
#2022-05-13|2203.27
#2022-05-16|2192.40
#2022-05-17|2247.28
#2022-05-18|2170.42
#2022-05-19|2158.67
#2022-05-20|2148.56
#2022-05-23|2192.09
#2022-05-24|2172.27
#2022-05-25|2190.43
#2022-05-26|2238.37
#2022-05-27|2292.06
#2022-05-30|2292.81
#2022-05-31|2274.51
#2022-06-01|2257.46
#2022-06-02|2311.46
#2022-06-03|2294.54
#2022-06-06|2305.61
#2022-06-07|2331.12
#2022-06-08|2294.40
#2022-06-09|2240.44
#2022-06-10|2166.60
#2022-06-13|2090.62
#2022-06-14|2088.05
#2022-06-15|2112.59
#2022-06-16|2029.14
#2022-06-17|2035.31
#2022-06-20|2036.53
#2022-06-21|2069.42
#2022-06-22|2062.90
#2022-06-23|2062.73
#2022-06-24|2142.91
#2022-06-27|2134.22
#2022-06-28|2096.42
#2022-06-29|2087.29
#2022-06-30|2078.72
#2022-07-01|2101.99
#2022-07-04|2103.19
#2022-07-05|2089.49
#2022-07-06|2097.34
#2022-07-07|2123.94
#2022-07-08|2115.58
#2022-07-11|2101.89
#2022-07-12|2094.84
#2022-07-13|2078.85
#2022-07-14|2066.42
#2022-07-15|2105.57
#2022-07-18|2093.81
#2022-07-19|2168.67
#2022-07-20|2185.56
#2022-07-21|2211.17
#2022-07-22|2201.81
#2022-07-25|2208.39
#2022-07-26|2190.39
#2022-07-27|2228.95
#2022-07-28|2271.79
#2022-07-29|2307.65
#2022-08-01|2309.16
#2022-08-02|2283.42
#2022-08-03|2312.92
#2022-08-04|2319.57
#2022-08-05|2324.09
#2022-08-08|2321.12
#2022-08-09|2303.54
#2022-08-10|2358.82
#2022-08-11|2364.15
#2022-08-12|2398.36
#2022-08-15|2408.76
#2022-08-16|2417.45
#2022-08-17|2393.31
#2022-08-18|2402.47
#2022-08-19|2372.22
#2022-08-22|2322.07
#2022-08-23|2317.75
#2022-08-24|2324.41
#2022-08-25|2361.24
#2022-08-26|2276.94
#2022-08-29|2262.87
#2022-08-30|2236.21
#2022-08-31|2217.44
#2022-09-01|2217.51
#2022-09-02|2194.93
#2022-09-05|2194.56
#2022-09-06|2196.30
#2022-09-07|2235.08
#2022-09-08|2246.61
#2022-09-09|2280.85
#2022-09-12|2301.73
#2022-09-13|2212.27
#2022-09-14|2204.77
#2022-09-15|2178.36
#2022-09-16|2139.46
#2022-09-19|2159.99
#2022-09-20|2132.05
#2022-09-21|2098.53
#2022-09-22|2063.12
#2022-09-23|2029.58
#2022-09-26|2002.12
#2022-09-27|1992.64
#2022-09-28|2037.98
#2022-09-29|2006.90
#2022-09-30|1983.30
#2022-10-03|2041.78
#2022-10-04|2113.52
#2022-10-05|2109.48
#2022-10-06|2087.21
#2022-10-07|2042.87
#2022-10-10|2037.03
#2022-10-11|2025.18
#2022-10-12|2010.18
#2022-10-13|2057.15
#2022-10-14|2010.81
#2022-10-17|2063.53
#2022-10-18|2104.61
#2022-10-19|2083.25
#2022-10-20|2052.45
#2022-10-21|2100.77
#2022-10-24|2125.21
#2022-10-25|2163.77
#2022-10-26|2180.23
#2022-10-27|2193.84
#2022-10-28|2244.36
#2022-10-31|2230.27
#2022-11-01|2229.94
#2022-11-02|2174.84
#2022-11-03|2156.81
#2022-11-04|2194.20
#2022-11-07|2226.08
#2022-11-08|2248.17
#2022-11-09|2204.58
#2022-11-10|2325.46
#2022-11-11|2331.87
#2022-11-14|2317.04
#2022-11-15|2336.07
#2022-11-16|2319.25
#2022-11-17|2308.69
#2022-11-18|2322.34
#2022-11-21|2318.79
#2022-11-22|2346.55
#2022-11-23|2358.84
#2022-11-24|2359.27
#2022-11-25|2368.82
#2022-11-28|2327.97
#2022-11-29|2331.80
#2022-11-30|2385.97
#2022-12-01|2391.23
#2022-12-02|2397.47
#2022-12-05|2353.22
#2022-12-06|2318.43
#2022-12-07|2319.15
#2022-12-08|2335.65
#2022-12-09|2317.64
#2022-12-12|2359.17
#2022-12-13|2371.41
#2022-12-14|2360.92
#2022-12-15|2296.91
#2022-12-16|2276.95
#2022-12-19|2256.47
#2022-12-20|2263.23
#2022-12-21|2299.93
#2022-12-22|2270.20
#2022-12-23|2284.95
#2022-12-26|2284.95
#2022-12-27|2291.48
#2022-12-28|2262.77
#2022-12-29|2298.00
#2022-12-30|2289.12
#2023-01-02|2289.12
#2023-01-03|2296.79
#2023-01-04|2325.33
#2023-01-05|2292.54
#2023-01-06|2355.98
#2023-01-09|2356.19
#2023-01-10|2368.65
#2023-01-11|2397.03
#2023-01-12|2409.76
#2023-01-13|2408.99
#2023-01-16|2408.89
#2023-01-17|2397.69
#2023-01-18|2356.97
#2023-01-19|2319.15
#2023-01-20|2363.32
#2023-01-23|2388.09
#2023-01-24|2393.84
#2023-01-25|2382.72
#2023-01-26|2389.73
#2023-01-27|2406.99
#2023-01-30|2384.24
#2023-01-31|2422.28
#2023-02-01|2441.84
#2023-02-02|2467.44
#2023-02-03|2451.41
#2023-02-06|2435.68
#2023-02-07|2452.14
#2023-02-08|2431.80
#2023-02-09|2413.71
#2023-02-10|2423.43
#2023-02-13|2442.90
#2023-02-14|2437.65
#2023-02-15|2452.64
#2023-02-16|2423.77
#2023-02-17|2423.23
#2023-02-20|2423.48
#2023-02-21|2371.19
#2023-02-22|2366.20
#2023-02-23|2379.04
#2023-02-24|2362.03
#2023-02-27|2376.94
#2023-02-28|2371.69
#2023-03-01|2376.84
#2023-03-02|2401.44
#2023-03-03|2433.10
#2023-03-06|2429.55
#2023-03-07|2392.90
#2023-03-08|2396.01
#2023-03-09|2360.56
#2023-03-10|2309.59
#2023-03-13|2286.08
#2023-03-14|2319.69
#2023-03-15|2272.18
#2023-03-16|2299.72
#2023-03-17|2265.19
#2023-03-20|2292.28
#2023-03-21|2326.75
#2023-03-22|2283.70
#2023-03-23|2284.12
#2023-03-24|2286.09
#2023-03-27|2304.84
#2023-03-28|2310.82
#2023-03-29|2344.03
#2023-03-30|2350.22
#2023-03-31|2383.43
#2023-04-03|2390.26
#2023-04-04|2347.36
#2023-04-05|2321.46
#2023-04-06|2318.57
#2023-04-07|2318.57
#2023-04-10|2333.72
#2023-04-11|2350.86
#2023-04-12|2352.32
#2023-04-13|2372.86
#2023-04-14|2371.40
#2023-04-17|2386.15
#2023-04-18|2392.74
#2023-04-19|2389.76
#2023-04-20|2386.58
#2023-04-21|2383.74
#2023-04-24|2386.39
#2023-04-25|2341.16
#2023-04-26|2306.53
#2023-04-27|2349.46
#2023-04-28|2376.32
#2023-05-01|2380.38
#2023-05-02|2346.70
#2023-05-03|2339.49
#2023-05-04|2318.85
#2023-05-05|2361.50
#2023-05-08|2356.18
#2023-05-09|2350.72
#2023-05-10|2343.22
#2023-05-11|2334.06
#2023-05-12|2334.38
#2023-05-15|2349.91
#2023-05-16|2321.26
#2023-05-17|2358.25
#2023-05-18|2378.42
#2023-05-19|2368.84
#2023-05-22|2371.42
#2023-05-23|2334.42
#2023-05-24|2303.72
#2023-05-25|2308.75
#2023-05-26|2334.13
#2023-05-29|2334.68
#2023-05-30|2327.75
#2023-05-31|2300.36
#2023-06-01|2332.54
#2023-06-02|2395.83
#2023-06-05|2375.28
#2023-06-06|2398.15
#2023-06-07|2422.85
#2023-06-08|2417.55
#2023-06-09|2412.75
#2023-06-12|2431.04
#2023-06-13|2450.07
#2023-06-14|2444.82
#2023-06-15|2478.55
#2023-06-16|2475.42
#2023-06-19|2474.73
#2023-06-20|2457.69
#2023-06-21|2465.79
#2023-06-22|2453.80
#2023-06-23|2436.73
#2023-06-26|2445.47
#2023-06-27|2475.05
#2023-06-28|2474.56
#2023-06-29|2505.11
#2023-06-30|2528.85
#2023-07-03|2534.66
#2023-07-04|2535.09
#2023-07-05|2521.00
#2023-07-06|2499.97
#2023-07-07|2501.68
#2023-07-10|2531.75
#2023-07-11|2561.42
#2023-07-12|2567.93
#2023-07-13|2579.94
#2023-07-14|2572.25
#2023-07-17|2584.64
#2023-07-18|2596.05
#2023-07-19|2594.93
#2023-07-20|2592.97
#2023-07-21|2583.90
#2023-07-24|2593.81
#2023-07-25|2593.45
#2023-07-26|2604.95
#2023-07-27|2580.05
#2023-07-28|2593.91
#2023-07-31|2603.06
#2023-08-01|2614.72
#2023-08-02|2582.72
#2023-08-03|2569.60
#2023-08-04|2554.94
#2023-08-07|2583.03
#2023-08-08|2567.52
#2023-08-09|2563.27
#2023-08-10|2563.36
#2023-08-11|2562.79
#2023-08-14|2569.04
#2023-08-15|2533.96
#2023-08-16|2519.79
#2023-08-17|2498.60
#2023-08-18|2499.35
#2023-08-21|2498.45
#2023-08-22|2497.99
#2023-08-23|2522.56
#2023-08-24|2495.77
#2023-08-25|2515.75
#2023-08-28|2536.96
#2023-08-29|2559.74
#2023-08-30|2571.93
#2023-08-31|2562.23
#2023-09-01|2582.46
#2023-09-04|2582.32
#2023-09-05|2540.32
#2023-09-06|2531.57
#2023-09-07|2523.49
#2023-09-08|2513.23
#2023-09-11|2516.53
#2023-09-12|2506.64
#2023-09-13|2496.04
#2023-09-14|2515.27
#2023-09-15|2502.31
#2023-09-18|2507.03
#2023-09-19|2494.31
#2023-09-20|2481.99
#2023-09-21|2434.97
#2023-09-22|2429.24
#2023-09-25|2438.23
#2023-09-26|2400.56
#2023-09-27|2411.39
#2023-09-28|2424.12
#2023-09-29|2413.09
#2023-10-02|2395.10
#2023-10-03|2372.53
#2023-10-04|2387.65
#2023-10-05|2378.75
#2023-10-06|2405.21
#2023-10-09|2428.81
#2023-10-10|2446.92
#2023-10-11|2458.75
#2023-10-12|2430.84
#2023-10-13|2411.49
#2023-10-16|2439.24
#2023-10-17|2449.43
#2023-10-18|2391.35
#2023-10-19|2366.83
#2023-10-20|2342.87
#2023-10-23|2331.09
#2023-10-24|2345.72
#2023-10-25|2317.98
#2023-10-26|2298.93
#2023-10-27|2281.45
#2023-10-30|2310.62
#2023-10-31|2330.17
#2023-11-01|2344.48
#2023-11-02|2393.28
#2023-11-03|2419.11
#2023-11-06|2411.45
#2023-11-07|2408.63
#2023-11-08|2414.94
#2023-11-09|2403.28
#2023-11-10|2436.08
#2023-11-13|2434.73
#2023-11-14|2487.82
#2023-11-15|2497.17
#2023-11-16|2495.82
#2023-11-17|2510.57
#2023-11-20|2519.32
#2023-11-21|2520.39
#2023-11-22|2528.72
#2023-11-23|2529.74
#2023-11-24|2538.83
#2023-11-27|2526.58
#2023-11-28|2523.58
#2023-11-29|2535.72
#2023-11-30|2561.36
#2023-12-01|2600.03
#2023-12-04|2599.65
#2023-12-05|2580.02
#2023-12-06|2589.76
#2023-12-07|2596.33
#2023-12-08|2604.66
#2023-12-11|2625.58
#2023-12-12|2637.73
#2023-12-13|2673.66
#2023-12-14|2704.24
#2023-12-15|2699.43
#2023-12-18|2703.13
#2023-12-19|2724.94
#2023-12-20|2683.84
#2023-12-21|2715.16
#2023-12-22|2727.30
#2023-12-25|2727.30
#2023-12-26|2743.10
#2023-12-27|2747.06
#2023-12-28|2749.05
#2023-12-29|2742.88
#2024-01-01|2742.88
#2024-01-02|2720.34
#2024-01-03|2677.87
#2024-01-04|2681.56
#2024-01-05|2687.15
#2024-01-08|2706.81
#2024-01-09|2697.58
#2024-01-10|2708.45
#2024-01-11|2701.89
#2024-01-12|2706.51
#2024-01-15|2705.95
#2024-01-16|2683.64
#2024-01-17|2668.95
#2024-01-18|2698.02
#2024-01-19|2721.15
#2024-01-22|2742.79
#2024-01-23|2738.27
#2024-01-24|2720.03
#2024-01-25|2738.61
#2024-01-26|2741.84
#2024-01-29|2764.72
#2024-01-30|2770.88
#2024-01-31|2738.31
#2024-02-01|2785.02
#2024-02-02|2798.92
#2024-02-05|2777.71
#2024-02-06|2795.76
#2024-02-07|2818.36
#2024-02-08|2815.75
#2024-02-09|2824.04
#2024-02-12|2829.39
#2024-02-13|2793.80
#2024-02-14|2829.47
#2024-02-15|2853.21
#2024-02-16|2839.06
#2024-02-19|2838.97
#2024-02-20|2819.85
#2024-02-21|2829.71
#2024-02-22|2873.61
#2024-02-23|2891.32
#2024-02-26|2889.54
#2024-02-27|2892.87
#2024-02-28|2903.08
#2024-02-29|2908.58
#2024-03-01|2921.54
#2024-03-04|2924.24
#2024-03-05|2903.03
#2024-03-06|2920.21
#2024-03-07|2942.20
#2024-03-08|2936.16
#2024-03-11|2924.08
#2024-03-12|2944.25
#2024-03-13|2951.51
#2024-03-14|2938.59
#2024-03-15|2935.44
#2024-03-18|2943.22
#2024-03-19|2964.39
#2024-03-20|2999.36
#2024-03-21|3015.69
#2024-03-22|2992.32
#2024-03-25|2974.35
#2024-03-26|2970.89
#2024-03-27|3007.25
#2024-03-28|3016.59
#2024-03-29|3016.59
#2024-04-01|2989.89
#2024-04-02|2973.92
#2024-04-03|2983.39
#2024-04-04|2954.14
#2024-04-05|2991.31
#2024-04-08|2993.98
#2024-04-09|2985.23
#2024-04-10|2951.52
#2024-04-11|2953.57
#2024-04-12|2921.11
#2024-04-15|2896.95
#2024-04-16|2888.03
#2024-04-17|2873.72
#2024-04-18|2864.17
#2024-04-19|2865.70
#2024-04-22|2888.15
#2024-04-23|2927.00
#2024-04-24|2905.52
#2024-04-25|2906.64
#2024-04-26|2912.69
#2024-04-29|2924.00
#2024-04-30|2877.64
#2024-05-01|2862.14
#2024-05-02|2880.94
#2024-05-03|2898.66
#2024-05-06|2929.97
#2024-05-07|2943.15
#2024-05-08|2949.59
#2024-05-09|2970.80
#2024-05-10|2979.46
#2024-05-13|2966.43
#2024-05-14|2968.10
#2024-05-15|2986.87
#2024-05-16|2969.49
#2024-05-17|2973.48
#2024-05-20|2978.08
#2024-05-21|2966.66
#2024-05-22|2961.81
#2024-05-23|2927.64
#2024-05-24|2941.55
#2024-05-27|2942.21
#2024-05-28|2905.77
#2024-05-29|2866.87
#2024-05-30|2882.48
#2024-05-31|2912.15
#2024-06-03|2881.55
#2024-06-04|2875.87
#2024-06-05|2901.82
#2024-06-06|2891.83
#2024-06-07|2890.90
#2024-06-10|2894.83
#2024-06-11|2878.13
#2024-06-12|2889.59
#2024-06-13|2876.86
#2024-06-14|2854.80
#2024-06-17|2879.21
#2024-06-18|2889.71
#2024-06-19|2888.65
#2024-06-20|2900.41
#2024-06-21|2899.34
#2024-06-24|2910.69
#2024-06-25|2884.37
#2024-06-26|2878.40
#2024-06-27|2868.21
#2024-06-28|2868.15
#2024-07-01|2843.44
#2024-07-02|2864.46
#2024-07-03|2877.45
#2024-07-04|2877.41
#2024-07-05|2867.29
#2024-07-08|2865.07
#2024-07-09|2851.00
#2024-07-10|2869.49
#2024-07-11|2906.73
#2024-07-12|2931.39
#2024-07-15|2958.74
#2024-07-16|3023.78
#2024-07-17|3002.94
#2024-07-18|2982.77
#2024-07-19|2958.09
#2024-07-22|2989.96
#2024-07-23|2982.74
#2024-07-24|2916.56
#2024-07-25|2935.50
#2024-07-26|2989.92
#2024-07-29|2992.60
#2024-07-30|3008.78
#2024-07-31|3045.48
#2024-08-01|2996.74
#2024-08-02|2933.75
#2024-08-05|2868.65
#2024-08-06|2894.55
#2024-08-07|2876.61
#2024-08-08|2932.46
#2024-08-09|2935.38
#2024-08-12|2919.32
#2024-08-13|2951.82
#2024-08-14|2964.45
#2024-08-15|3010.32
#2024-08-16|3010.57
#2024-08-19|3024.96
#2024-08-20|3019.68
#2024-08-21|3037.61
#2024-08-22|3032.50
#2024-08-23|3062.34
#2024-08-26|3065.06
#2024-08-27|3068.61
#2024-08-28|3062.96
#2024-08-29|3090.63
#2024-08-30|3120.15
#2024-09-02|3120.01
#2024-09-03|3063.07
#2024-09-04|3067.40
#2024-09-05|3035.64
#2024-09-06|3005.53
#2024-09-09|3051.92
#2024-09-10|3056.73
#2024-09-11|3066.19
#2024-09-12|3091.19
#2024-09-13|3114.20
#2024-09-16|3139.56
#2024-09-17|3149.90
#2024-09-18|3140.63
#2024-09-19|3188.99
#2024-09-20|3169.45
#2024-09-23|3189.01
#2024-09-24|3181.67
#2024-09-25|3162.65
#2024-09-26|3191.42
#2024-09-27|3199.05
#2024-09-30|3210.70
#2024-10-01|3207.97
#2024-10-02|3206.57
#2024-10-03|3192.97
#2024-10-04|3215.42
#2024-10-07|3200.19
#2024-10-08|3207.20
#2024-10-09|3233.37
#2024-10-10|3217.14
#2024-10-11|3257.67
#2024-10-14|3281.67
#2024-10-15|3266.67
#2024-10-16|3300.43
#2024-10-17|3300.62
#2024-10-18|3306.58
#2024-10-21|3285.84
#2024-10-22|3251.77
#2024-10-23|3242.95
#2024-10-24|3228.62
#2024-10-25|3216.97
#2024-10-28|3233.57
#2024-10-29|3218.20
#2024-10-30|3222.04
#2024-10-31|3190.53
#2024-11-01|3201.86
#2024-11-04|3201.66
#2024-11-05|3245.25
#2024-11-06|3379.12
#2024-11-07|3363.04
#2024-11-08|3387.27
#2024-11-11|3421.07
#2024-11-12|3394.65
#2024-11-13|3396.75
#2024-11-14|3350.07
#2024-11-15|3328.37
#2024-11-18|3334.01
#2024-11-19|3330.11
#2024-11-20|3330.56
#2024-11-21|3374.66
#2024-11-22|3412.08
#2024-11-25|3440.59
#2024-11-26|3438.43
#2024-11-27|3432.28
#2024-11-28|3432.88
#2024-11-29|3446.74
#2024-12-02|3429.83
#2024-12-03|3407.08
#2024-12-04|3415.45
#2024-12-05|3385.53
#2024-12-06|3387.91
#2024-12-09|3355.45
#2024-12-10|3353.39
#2024-12-11|3363.14
#2024-12-12|3342.04
#2024-12-13|3333.15
#2024-12-16|3336.38
#2024-12-17|3312.11
#2024-12-18|3212.27
#2024-12-19|3219.87
#2024-12-20|3252.96
#2024-12-23|3249.10
#2024-12-24|3278.21
#2024-12-25|3278.21
#2024-12-26|3280.83
#2024-12-27|3252.73
#2024-12-30|3218.77
#2024-12-31|3218.89
#2025-01-01|3218.89
#2025-01-02|3204.77
#2025-01-03|3237.40
#2025-01-06|3227.36
#2025-01-07|3218.76
#2025-01-08|3229.71
#2025-01-09|3229.12
#2025-01-10|3174.18
#2025-01-13|3205.87
#2025-01-14|3245.66
#2025-01-15|3282.59
#2025-01-16|3310.66
#2025-01-17|3330.43
#2025-01-20|3331.74
#2025-01-21|3388.31
#2025-01-22|3389.85
#2025-01-23|3423.16
#2025-01-24|3411.72
#2025-01-27|3385.60
#2025-01-28|3372.35
#2025-01-29|3365.09
#2025-01-30|3411.04
#2025-01-31|3386.50
#2025-02-03|3357.44
#2025-02-04|3350.04
#2025-02-05|3379.28
#2025-02-06|3379.11
#2025-02-07|3357.90
#2025-02-10|3375.68
#2025-02-11|3372.65
#2025-02-12|3347.77
#2025-02-13|3357.95
#2025-02-14|3351.02
#2025-02-17|3350.88
#2025-02-18|3378.80
#2025-02-19|3373.57
#2025-02-20|3343.99
#2025-02-21|3270.51
#2025-02-24|3259.88
#2025-02-25|3277.33
#2025-02-26|3276.64
#2025-02-27|3267.98
#2025-02-28|3312.61
#2025-03-03|3265.00
#2025-03-04|3188.69
#2025-03-05|3233.70
#2025-03-06|3195.51
#2025-03-07|3217.36
#2025-03-10|3160.82
#2025-03-11|3112.40
#2025-03-12|3116.68
#2025-03-13|3079.01
#2025-03-14|3136.95
#2025-03-17|3172.67
#2025-03-18|3154.26
#2025-03-19|3193.71
#2025-03-20|3172.39
#2025-03-21|3152.57
#2025-03-24|3217.54
#2025-03-25|3220.02
#2025-03-26|3203.89
#2025-03-27|3193.50
#2025-03-28|3123.56
#2025-03-31|3151.55
#2025-04-01|3166.38
#2025-04-02|3197.00
#2025-04-03|3024.44
#2025-04-04|2836.69
#2025-04-07|2822.89
#2025-04-08|2788.78
#2025-04-09|3039.49
#2025-04-10|2944.46
#2025-04-11|2997.79
#2025-04-14|3028.75
#2025-04-15|3017.64
#2025-04-16|2975.09
#2025-04-17|2986.12
#2025-04-18|2986.12
#2025-04-21|2921.90
#2025-04-22|2987.52
#2025-04-23|3028.18
#2025-04-24|3077.85
#2025-04-25|3075.23
#2025-04-28|3082.69
#2025-04-29|3109.73
#2025-04-30|3131.59
#2025-05-01|3144.19
#2025-05-02|3201.69
#2025-05-05|3199.90
#2025-05-06|3173.14
#2025-05-07|3190.81
#2025-05-08|3234.21
#2025-05-09|3236.86
#2025-05-12|3339.32
#2025-05-13|3354.42
#2025-05-14|3342.70
#2025-05-15|3368.76
#2025-05-16|3397.83
#2025-05-19|3408.69
#2025-05-20|3391.72
#2025-05-21|3323.84
#2025-05-22|3324.84
#2025-05-23|3306.15
#2025-05-26|3307.34
#2025-05-27|3368.39
#2025-05-28|3354.35
#2025-05-29|3365.84
#2025-05-30|3370.97
#2025-06-02|3362.26
#2025-06-03|3393.91
#2025-06-04|3401.61
#2025-06-05|3397.56
#2025-06-06|3427.78
#2025-06-09|3423.13
#2025-06-10|3423.55
#2025-06-11|3423.39
#2025-06-12|3416.28
#2025-06-13|3352.28
#2025-06-16|3384.00
#2025-06-17|3361.14
#2025-06-18|3328.32
#2025-06-19|3328.19
#2025-06-20|3323.98
#2025-06-23|3372.21
#2025-06-24|3411.02
#2025-06-25|3377.85
#2025-06-26|3406.74
#2025-06-27|3438.99
#2025-06-30|3460.67
#2025-07-01|3481.33
#2025-07-02|3492.81
#2025-07-03|3521.32
#2025-07-04|3520.93
#2025-07-07|3497.63
#2025-07-08|3492.41
#2025-07-09|3514.90
#2025-07-10|3524.16
#2025-07-11|3491.46
#2025-07-14|3509.02
#2025-07-15|3475.82
#2025-07-16|3494.86
#2025-07-17|3525.28
#2025-07-18|3515.14
#2025-07-21|3499.13
#2025-07-22|3516.91
#2025-07-23|3562.78
#2025-07-24|3548.75
#2025-07-25|3587.14
#2025-07-28|3574.54
#2025-07-29|3540.51
#2025-07-30|3521.24
#2025-07-31|3509.26
#2025-08-01|3452.20
#2025-08-04|3489.22
#2025-08-05|3472.73
#2025-08-06|3474.36
#2025-08-07|3454.10
#2025-08-08|3465.24
#2025-08-11|3452.39
#2025-08-12|3494.36
#2025-08-13|3526.38
#2025-08-14|3504.27
#2025-08-15|3484.16
#2025-08-18|3491.92
#2025-08-19|3497.64
#2025-08-20|3495.98
#2025-08-21|3487.36
#2025-08-22|3554.62
#2025-08-25|3522.73
#2025-08-26|3552.91
#2025-08-27|3552.86
#2025-08-28|3559.46
#2025-08-29|3544.57
#2025-09-01|3544.43
#2025-09-02|3512.65
#2025-09-03|3498.10
#2025-09-04|3533.47
#2025-09-05|3518.32
#2025-09-08|3519.31
#2025-09-09|3494.00
#2025-09-10|3496.88
#2025-09-11|3543.65
#2025-09-12|3505.59
#2025-09-15|3518.91
#2025-09-16|3516.25
#2025-09-17|3520.29
#2025-09-18|3539.16
#2025-09-19|3538.18
#2025-09-22|3549.23
#2025-09-23|3531.40
#2025-09-24|3513.87
#2025-09-25|3488.15
#2025-09-26|3514.31
#2025-09-29|3530.35
#2025-09-30|3548.99
#2025-10-01|3550.87
#2025-10-02|3568.49
#2025-10-03|3581.39
#2025-10-06|3589.73
#2025-10-07|3579.94
#2025-10-08|3600.15
#2025-10-09|3554.66
#2025-10-10|3473.33
#2025-10-13|3511.90
#2025-10-14|3560.51
#2025-10-15|3542.74
#2025-10-16|3501.64
#2025-10-17|3523.42
#2025-10-20|3564.90
#2025-10-21|3597.95
#2025-10-22|3554.10
#2025-10-23|3596.26
#2025-10-24|3607.40
#2025-10-27|3622.40
#2025-10-28|3607.59
#2025-10-29|3579.82
#2025-10-30|3565.23
#2025-10-31|3575.77
#2025-11-03|3553.48
#2025-11-04|3525.69
#2025-11-05|3543.69
#2025-11-06|3518.34
#2025-11-07|3534.17
#2025-11-10|3551.30
#2025-11-11|3558.20
#2025-11-12|3566.54
#2025-11-13|3503.39
#2025-11-14|3483.68
#2025-11-17|3434.87
#2025-11-18|3410.15
#2025-11-19|3427.59
#2025-11-20|3381.90
#2025-11-21|3436.93
#2025-11-24|3448.49
#2025-11-25|3504.03
#2025-11-26|3520.85
#2025-11-27|3521.02
#2025-11-28|3542.50
#2025-12-01|3498.65
#2025-12-02|3517.39
#2025-12-03|3552.46
#2025-12-04|3565.48
#2025-12-05|3562.50
#2025-12-08|3550.26
#2025-12-09|3530.28
#2025-12-10|3594.43
#2025-12-11|3656.22
#2025-12-12|3635.50
#2025-12-15|3635.86
#2025-12-16|3616.53
#2025-12-17|3568.60
#2025-12-18|3592.18
#2025-12-19|3624.91
#2025-12-22|3662.46
#2025-12-23|3662.87
#2025-12-24|3674.80
#2025-12-25|3674.80
#2025-12-26|3669.24
#2025-12-29|3657.58
#2025-12-30|3645.05
#2025-12-31|3611.12
#2026-01-01|3611.12
#2026-01-02|3661.13
#2026-01-05|3716.42
#2026-01-06|3771.36
#2026-01-07|3707.75
#2026-01-08|3736.75
#2026-01-09|3771.22
#2026-01-12|3773.68
#2026-01-13|3759.62
#2026-01-14|3770.40
#2026-01-15|3794.66
#2026-01-16|3815.76
#2026-01-19|3816.16
#2026-01-20|3731.72
#2026-01-21|3787.67
#2026-01-22|3788.12
#2026-01-23|3752.93
#2026-01-26|3755.36
#2026-01-27|3760.00
#2026-01-28|3746.34
#2026-01-29|3779.69
#2026-01-30|3752.67
#2026-02-02|3805.31
#2026-02-03|3817.28
#2026-02-04|3834.80
#2026-02-05|3802.83
#2026-02-06|3902.98
#2026-02-09|3908.14
#2026-02-10|3924.13
#2026-02-11|3932.28
#2026-02-12|3871.36
#2026-02-13|3887.58
#2026-02-16|3887.62
#2026-02-17|3905.55
#2026-02-18|3917.66
#2026-02-19|3932.55
#2026-02-20|3949.56
#2026-02-23|3866.68
#2026-02-24|3913.98
#2026-02-25|3901.11
#2026-02-26|3931.11
#2026-02-27|3929.55
#2026-03-02|3955.91
#2026-03-03|3889.78
#2026-03-04|3902.78
#2026-03-05|3829.67
#2026-03-06|3769.84
#2026-03-09|3789.08
#2026-03-10|3768.98
#2026-03-11|3746.51
#2026-03-12|3654.90
#2026-03-13|3644.56
#2026-03-16|3680.01
#2026-03-17|3686.34
#2026-03-18|3636.61
#2026-03-19|3621.37
#2026-03-20|3575.78
#2026-03-23|3627.84
#2026-03-24|3643.18
#2026-03-25|3670.35
#2026-03-26|3599.03
#2026-03-27|3539.98
#2026-03-30|3503.96
#2026-03-31|3607.30
#2026-04-01|3647.04
#2026-04-02|3636.82