Table Data - NASDAQ N America Large Cap Index
| Title | NASDAQ N America Large Cap Index |
|---|---|
| Series ID | NASDAQNQNALC |
| 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 2026-06-10 |
| Last Updated | 2026-06-10 11:11 PM CDT |
| Notes | For more information about this series, see: NQNALC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 835.73 |
| 2001-04-02 | 824.56 |
| 2001-04-03 | 794.66 |
| 2001-04-04 | 792.13 |
| 2001-04-05 | 828.01 |
| 2001-04-06 | 811.71 |
| 2001-04-09 | 817.41 |
| 2001-04-10 | 839.89 |
| 2001-04-11 | 838.60 |
| 2001-04-12 | 851.60 |
| 2001-04-13 | . |
| 2001-04-16 | 849.06 |
| 2001-04-17 | 858.46 |
| 2001-04-18 | 891.08 |
| 2001-04-19 | 903.71 |
| 2001-04-20 | 896.51 |
| 2001-04-23 | 882.33 |
| 2001-04-24 | 870.30 |
| 2001-04-25 | 883.97 |
| 2001-04-26 | 887.99 |
| 2001-04-27 | 901.45 |
| 2001-04-30 | 898.63 |
| 2001-05-01 | 911.46 |
| 2001-05-02 | 912.43 |
| 2001-05-03 | 898.97 |
| 2001-05-04 | 911.69 |
| 2001-05-07 | 909.87 |
| 2001-05-08 | 907.81 |
| 2001-05-09 | 903.61 |
| 2001-05-10 | 902.87 |
| 2001-05-11 | 896.02 |
| 2001-05-14 | 898.57 |
| 2001-05-15 | 898.80 |
| 2001-05-16 | 925.23 |
| 2001-05-17 | 927.92 |
| 2001-05-18 | 930.42 |
| 2001-05-21 | 945.08 |
| 2001-05-22 | 941.51 |
| 2001-05-23 | 926.56 |
| 2001-05-24 | 930.32 |
| 2001-05-25 | 919.42 |
| 2001-05-28 | . |
| 2001-05-29 | 911.88 |
| 2001-05-30 | 897.96 |
| 2001-05-31 | 903.68 |
| 2001-06-01 | 907.42 |
| 2001-06-04 | 912.47 |
| 2001-06-05 | 923.98 |
| 2001-06-06 | 914.34 |
| 2001-06-07 | 918.82 |
| 2001-06-08 | 909.64 |
| 2001-06-11 | 902.59 |
| 2001-06-12 | 903.48 |
| 2001-06-13 | 893.73 |
| 2001-06-14 | 878.44 |
| 2001-06-15 | 873.97 |
| 2001-06-18 | 870.48 |
| 2001-06-19 | 873.20 |
| 2001-06-20 | 881.44 |
| 2001-06-21 | 891.85 |
| 2001-06-22 | 883.68 |
| 2001-06-25 | 878.67 |
| 2001-06-26 | 876.49 |
| 2001-06-27 | 871.66 |
| 2001-06-28 | 882.72 |
| 2001-06-29 | 880.71 |
| 2001-07-02 | 890.53 |
| 2001-07-03 | 889.34 |
| 2001-07-04 | . |
| 2001-07-05 | 877.31 |
| 2001-07-06 | 857.01 |
| 2001-07-09 | 860.91 |
| 2001-07-10 | 848.42 |
| 2001-07-11 | 846.53 |
| 2001-07-12 | 865.76 |
| 2001-07-13 | 871.07 |
| 2001-07-16 | 861.24 |
| 2001-07-17 | 870.99 |
| 2001-07-18 | 866.27 |
| 2001-07-19 | 871.12 |
| 2001-07-20 | 868.70 |
| 2001-07-23 | 854.30 |
| 2001-07-24 | 841.14 |
| 2001-07-25 | 853.82 |
| 2001-07-26 | 862.39 |
| 2001-07-27 | 864.83 |
| 2001-07-30 | 864.03 |
| 2001-07-31 | 869.25 |
| 2001-08-01 | 872.59 |
| 2001-08-02 | 876.22 |
| 2001-08-03 | 872.14 |
| 2001-08-06 | 862.54 |
| 2001-08-07 | 865.30 |
| 2001-08-08 | 850.34 |
| 2001-08-09 | 850.52 |
| 2001-08-10 | 855.13 |
| 2001-08-13 | 856.15 |
| 2001-08-14 | 852.22 |
| 2001-08-15 | 845.79 |
| 2001-08-16 | 847.98 |
| 2001-08-17 | 833.91 |
| 2001-08-20 | 841.14 |
| 2001-08-21 | 831.36 |
| 2001-08-22 | 837.28 |
| 2001-08-23 | 835.28 |
| 2001-08-24 | 851.82 |
| 2001-08-27 | 848.09 |
| 2001-08-28 | 835.10 |
| 2001-08-29 | 825.24 |
| 2001-08-30 | 811.15 |
| 2001-08-31 | 814.31 |
| 2001-09-03 | . |
| 2001-09-04 | 814.49 |
| 2001-09-05 | 813.87 |
| 2001-09-06 | 795.89 |
| 2001-09-07 | 781.03 |
| 2001-09-10 | 786.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 747.29 |
| 2001-09-18 | 742.08 |
| 2001-09-19 | 730.06 |
| 2001-09-20 | 707.93 |
| 2001-09-21 | 694.79 |
| 2001-09-24 | 722.22 |
| 2001-09-25 | 728.46 |
| 2001-09-26 | 725.29 |
| 2001-09-27 | 734.00 |
| 2001-09-28 | 749.63 |
| 2001-10-01 | 748.58 |
| 2001-10-02 | 756.73 |
| 2001-10-03 | 770.76 |
| 2001-10-04 | 768.15 |
| 2001-10-05 | 768.94 |
| 2001-10-08 | 762.42 |
| 2001-10-09 | 758.90 |
| 2001-10-10 | 775.60 |
| 2001-10-11 | 786.91 |
| 2001-10-12 | 782.97 |
| 2001-10-15 | 782.01 |
| 2001-10-16 | 786.80 |
| 2001-10-17 | 773.26 |
| 2001-10-18 | 768.08 |
| 2001-10-19 | 771.56 |
| 2001-10-22 | 784.03 |
| 2001-10-23 | 780.18 |
| 2001-10-24 | 780.53 |
| 2001-10-25 | 790.80 |
| 2001-10-26 | 793.66 |
| 2001-10-29 | 774.85 |
| 2001-10-30 | 762.04 |
| 2001-10-31 | 761.40 |
| 2001-11-01 | 778.80 |
| 2001-11-02 | 781.08 |
| 2001-11-05 | 791.32 |
| 2001-11-06 | 803.18 |
| 2001-11-07 | 800.29 |
| 2001-11-08 | 802.91 |
| 2001-11-09 | 803.63 |
| 2001-11-12 | 801.92 |
| 2001-11-13 | 816.60 |
| 2001-11-14 | 818.88 |
| 2001-11-15 | 820.32 |
| 2001-11-16 | 817.52 |
| 2001-11-19 | 826.29 |
| 2001-11-20 | 820.39 |
| 2001-11-21 | 816.65 |
| 2001-11-22 | . |
| 2001-11-23 | 825.95 |
| 2001-11-26 | 830.97 |
| 2001-11-27 | 825.59 |
| 2001-11-28 | 811.12 |
| 2001-11-29 | 819.50 |
| 2001-11-30 | 819.35 |
| 2001-12-03 | 812.42 |
| 2001-12-04 | 821.92 |
| 2001-12-05 | 838.95 |
| 2001-12-06 | 836.40 |
| 2001-12-07 | 829.99 |
| 2001-12-10 | 816.86 |
| 2001-12-11 | 813.88 |
| 2001-12-12 | 814.26 |
| 2001-12-13 | 802.46 |
| 2001-12-14 | 805.08 |
| 2001-12-17 | 813.40 |
| 2001-12-18 | 819.04 |
| 2001-12-19 | 824.70 |
| 2001-12-20 | 818.56 |
| 2001-12-21 | 821.12 |
| 2001-12-24 | 820.44 |
| 2001-12-25 | . |
| 2001-12-26 | 823.63 |
| 2001-12-27 | 829.02 |
| 2001-12-28 | 831.71 |
| 2001-12-31 | 822.63 |
| 2002-01-01 | . |
| 2002-01-02 | 826.97 |
| 2002-01-03 | 833.54 |
| 2002-01-04 | 838.19 |
| 2002-01-07 | 832.81 |
| 2002-01-08 | 829.37 |
| 2002-01-09 | 824.91 |
| 2002-01-10 | 826.10 |
| 2002-01-11 | 818.92 |
| 2002-01-14 | 814.18 |
| 2002-01-15 | 818.90 |
| 2002-01-16 | 806.66 |
| 2002-01-17 | 814.04 |
| 2002-01-18 | 806.22 |
| 2002-01-21 | . |
| 2002-01-22 | 800.55 |
| 2002-01-23 | 805.61 |
| 2002-01-24 | 808.22 |
| 2002-01-25 | 809.32 |
| 2002-01-28 | 808.50 |
| 2002-01-29 | 785.27 |
| 2002-01-30 | 793.96 |
| 2002-01-31 | 805.93 |
| 2002-02-01 | 799.99 |
| 2002-02-04 | 780.48 |
| 2002-02-05 | 777.72 |
| 2002-02-06 | 773.01 |
| 2002-02-07 | 771.40 |
| 2002-02-08 | 783.06 |
| 2002-02-11 | 793.49 |
| 2002-02-12 | 790.61 |
| 2002-02-13 | 797.79 |
| 2002-02-14 | 796.56 |
| 2002-02-15 | 787.83 |
| 2002-02-18 | . |
| 2002-02-19 | 773.39 |
| 2002-02-20 | 784.37 |
| 2002-02-21 | 772.26 |
| 2002-02-22 | 778.51 |
| 2002-02-25 | 792.51 |
| 2002-02-26 | 791.72 |
| 2002-02-27 | 792.12 |
| 2002-02-28 | 790.57 |
| 2002-03-01 | 808.73 |
| 2002-03-04 | 823.81 |
| 2002-03-05 | 818.44 |
| 2002-03-06 | 830.09 |
| 2002-03-07 | 825.81 |
| 2002-03-08 | 830.20 |
| 2002-03-11 | 832.65 |
| 2002-03-12 | 831.31 |
| 2002-03-13 | 823.67 |
| 2002-03-14 | 822.99 |
| 2002-03-15 | 832.79 |
| 2002-03-18 | 832.50 |
| 2002-03-19 | 835.57 |
| 2002-03-20 | 822.41 |
| 2002-03-21 | 823.50 |
| 2002-03-22 | 820.59 |
| 2002-03-25 | 808.57 |
| 2002-03-26 | 812.65 |
| 2002-03-27 | 816.42 |
| 2002-03-28 | 818.05 |
| 2002-03-29 | . |
| 2002-04-01 | 817.37 |
| 2002-04-02 | 810.59 |
| 2002-04-03 | 802.64 |
| 2002-04-04 | 802.82 |
| 2002-04-05 | 800.08 |
| 2002-04-08 | 801.05 |
| 2002-04-09 | 795.47 |
| 2002-04-10 | 804.70 |
| 2002-04-11 | 784.89 |
| 2002-04-12 | 790.22 |
| 2002-04-15 | 783.94 |
| 2002-04-16 | 801.98 |
| 2002-04-17 | 800.20 |
| 2002-04-18 | 799.76 |
| 2002-04-19 | 800.44 |
| 2002-04-22 | 788.47 |
| 2002-04-23 | 783.09 |
| 2002-04-24 | 778.27 |
| 2002-04-25 | 776.63 |
| 2002-04-26 | 765.52 |
| 2002-04-29 | 757.50 |
| 2002-04-30 | 765.96 |
| 2002-05-01 | 773.26 |
| 2002-05-02 | 771.52 |
| 2002-05-03 | 763.20 |
| 2002-05-06 | 748.09 |
| 2002-05-07 | 745.32 |
| 2002-05-08 | 774.07 |
| 2002-05-09 | 762.73 |
| 2002-05-10 | 750.58 |
| 2002-05-13 | 764.39 |
| 2002-05-14 | 780.57 |
| 2002-05-15 | 776.67 |
| 2002-05-16 | 781.22 |
| 2002-05-17 | 787.57 |
| 2002-05-20 | 777.61 |
| 2002-05-21 | 769.34 |
| 2002-05-22 | 773.18 |
| 2002-05-23 | 781.53 |
| 2002-05-24 | 771.93 |
| 2002-05-27 | . |
| 2002-05-28 | 765.51 |
| 2002-05-29 | 760.39 |
| 2002-05-30 | 758.31 |
| 2002-05-31 | 760.11 |
| 2002-06-03 | 741.18 |
| 2002-06-04 | 741.35 |
| 2002-06-05 | 747.50 |
| 2002-06-06 | 732.52 |
| 2002-06-07 | 730.94 |
| 2002-06-10 | 732.80 |
| 2002-06-11 | 719.92 |
| 2002-06-12 | 724.85 |
| 2002-06-13 | 718.05 |
| 2002-06-14 | 716.31 |
| 2002-06-17 | 736.78 |
| 2002-06-18 | 737.08 |
| 2002-06-19 | 724.77 |
| 2002-06-20 | 714.67 |
| 2002-06-21 | 702.09 |
| 2002-06-24 | 704.85 |
| 2002-06-25 | 693.07 |
| 2002-06-26 | 690.85 |
| 2002-06-27 | 702.55 |
| 2002-06-28 | 702.48 |
| 2002-07-01 | 686.89 |
| 2002-07-02 | 672.65 |
| 2002-07-03 | 676.90 |
| 2002-07-04 | . |
| 2002-07-05 | 701.76 |
| 2002-07-08 | 693.61 |
| 2002-07-09 | 676.52 |
| 2002-07-10 | 654.29 |
| 2002-07-11 | 659.32 |
| 2002-07-12 | 655.73 |
| 2002-07-15 | 652.65 |
| 2002-07-16 | 641.98 |
| 2002-07-17 | 646.59 |
| 2002-07-18 | 628.99 |
| 2002-07-19 | 605.86 |
| 2002-07-22 | 585.78 |
| 2002-07-23 | 569.11 |
| 2002-07-24 | 601.49 |
| 2002-07-25 | 598.10 |
| 2002-07-26 | 608.42 |
| 2002-07-29 | 641.62 |
| 2002-07-30 | 644.70 |
| 2002-07-31 | 651.72 |
| 2002-08-01 | 631.89 |
| 2002-08-02 | 618.72 |
| 2002-08-05 | 596.71 |
| 2002-08-06 | 614.37 |
| 2002-08-07 | 627.12 |
| 2002-08-08 | 648.04 |
| 2002-08-09 | 650.18 |
| 2002-08-12 | 647.10 |
| 2002-08-13 | 633.35 |
| 2002-08-14 | 657.64 |
| 2002-08-15 | 665.07 |
| 2002-08-16 | 664.19 |
| 2002-08-19 | 679.73 |
| 2002-08-20 | 670.53 |
| 2002-08-21 | 678.38 |
| 2002-08-22 | 688.22 |
| 2002-08-23 | 672.02 |
| 2002-08-26 | 677.23 |
| 2002-08-27 | 667.68 |
| 2002-08-28 | 655.55 |
| 2002-08-29 | 655.34 |
| 2002-08-30 | 653.99 |
| 2002-09-02 | . |
| 2002-09-03 | 626.65 |
| 2002-09-04 | 637.43 |
| 2002-09-05 | 627.36 |
| 2002-09-06 | 637.71 |
| 2002-09-09 | 644.09 |
| 2002-09-10 | 649.12 |
| 2002-09-11 | 649.33 |
| 2002-09-12 | 633.33 |
| 2002-09-13 | 635.13 |
| 2002-09-16 | 636.87 |
| 2002-09-17 | 624.98 |
| 2002-09-18 | 621.49 |
| 2002-09-19 | 602.42 |
| 2002-09-20 | 603.75 |
| 2002-09-23 | 595.75 |
| 2002-09-24 | 586.22 |
| 2002-09-25 | 600.87 |
| 2002-09-26 | 611.03 |
| 2002-09-27 | 591.67 |
| 2002-09-30 | 583.59 |
| 2002-10-01 | 606.08 |
| 2002-10-02 | 591.67 |
| 2002-10-03 | 585.56 |
| 2002-10-04 | 572.81 |
| 2002-10-07 | 562.61 |
| 2002-10-08 | 571.63 |
| 2002-10-09 | 556.45 |
| 2002-10-10 | 575.59 |
| 2002-10-11 | 597.71 |
| 2002-10-14 | 601.86 |
| 2002-10-15 | 629.51 |
| 2002-10-16 | 614.90 |
| 2002-10-17 | 628.92 |
| 2002-10-18 | 632.29 |
| 2002-10-21 | 642.46 |
| 2002-10-22 | 635.97 |
| 2002-10-23 | 639.39 |
| 2002-10-24 | 629.79 |
| 2002-10-25 | 640.60 |
| 2002-10-28 | 635.77 |
| 2002-10-29 | 629.60 |
| 2002-10-30 | 635.79 |
| 2002-10-31 | 632.15 |
| 2002-11-01 | 642.52 |
| 2002-11-04 | 647.60 |
| 2002-11-05 | 652.96 |
| 2002-11-06 | 658.07 |
| 2002-11-07 | 643.71 |
| 2002-11-08 | 638.78 |
| 2002-11-11 | 626.08 |
| 2002-11-12 | 630.39 |
| 2002-11-13 | 629.25 |
| 2002-11-14 | 643.88 |
| 2002-11-15 | 648.05 |
| 2002-11-18 | 641.60 |
| 2002-11-19 | 636.81 |
| 2002-11-20 | 648.29 |
| 2002-11-21 | 661.46 |
| 2002-11-22 | 658.79 |
| 2002-11-25 | 660.27 |
| 2002-11-26 | 646.53 |
| 2002-11-27 | 664.20 |
| 2002-11-28 | . |
| 2002-11-29 | 662.43 |
| 2002-12-02 | 661.40 |
| 2002-12-03 | 651.97 |
| 2002-12-04 | 650.19 |
| 2002-12-05 | 642.68 |
| 2002-12-06 | 646.76 |
| 2002-12-09 | 633.22 |
| 2002-12-10 | 641.88 |
| 2002-12-11 | 641.99 |
| 2002-12-12 | 639.58 |
| 2002-12-13 | 631.38 |
| 2002-12-16 | 645.40 |
| 2002-12-17 | 640.02 |
| 2002-12-18 | 632.08 |
| 2002-12-19 | 627.12 |
| 2002-12-20 | 635.25 |
| 2002-12-23 | 636.48 |
| 2002-12-24 | 633.14 |
| 2002-12-25 | . |
| 2002-12-26 | 630.95 |
| 2002-12-27 | 620.71 |
| 2002-12-30 | 623.46 |
| 2002-12-31 | 623.82 |
| 2003-01-01 | . |
| 2003-01-02 | 643.91 |
| 2003-01-03 | 644.11 |
| 2003-01-06 | 658.30 |
| 2003-01-07 | 653.63 |
| 2003-01-08 | 644.40 |
| 2003-01-09 | 656.27 |
| 2003-01-10 | 656.20 |
| 2003-01-13 | 655.58 |
| 2003-01-14 | 659.23 |
| 2003-01-15 | 649.91 |
| 2003-01-16 | 647.79 |
| 2003-01-17 | 639.09 |
| 2003-01-20 | . |
| 2003-01-21 | 629.15 |
| 2003-01-22 | 623.23 |
| 2003-01-23 | 629.36 |
| 2003-01-24 | 611.52 |
| 2003-01-27 | 601.84 |
| 2003-01-28 | 609.21 |
| 2003-01-29 | 613.24 |
| 2003-01-30 | 599.61 |
| 2003-01-31 | 607.66 |
| 2003-02-03 | 610.82 |
| 2003-02-04 | 602.52 |
| 2003-02-05 | 599.17 |
| 2003-02-06 | 595.56 |
| 2003-02-07 | 589.59 |
| 2003-02-10 | 593.37 |
| 2003-02-11 | 588.84 |
| 2003-02-12 | 581.62 |
| 2003-02-13 | 580.70 |
| 2003-02-14 | 592.51 |
| 2003-02-17 | . |
| 2003-02-18 | 604.29 |
| 2003-02-19 | 600.32 |
| 2003-02-20 | 594.80 |
| 2003-02-21 | 602.47 |
| 2003-02-24 | 592.04 |
| 2003-02-25 | 596.19 |
| 2003-02-26 | 588.53 |
| 2003-02-27 | 595.50 |
| 2003-02-28 | 597.96 |
| 2003-03-03 | 593.70 |
| 2003-03-04 | 585.18 |
| 2003-03-05 | 590.64 |
| 2003-03-06 | 585.14 |
| 2003-03-07 | 590.00 |
| 2003-03-10 | 575.92 |
| 2003-03-11 | 571.30 |
| 2003-03-12 | 573.24 |
| 2003-03-13 | 591.94 |
| 2003-03-14 | 592.98 |
| 2003-03-17 | 613.40 |
| 2003-03-18 | 615.66 |
| 2003-03-19 | 621.34 |
| 2003-03-20 | 622.87 |
| 2003-03-21 | 636.66 |
| 2003-03-24 | 614.78 |
| 2003-03-25 | 622.11 |
| 2003-03-26 | 618.59 |
| 2003-03-27 | 617.69 |
| 2003-03-28 | 614.35 |
| 2003-03-31 | 603.51 |
| 2003-04-01 | 610.74 |
| 2003-04-02 | 626.36 |
| 2003-04-03 | 622.87 |
| 2003-04-04 | 624.72 |
| 2003-04-07 | 625.38 |
| 2003-04-08 | 624.54 |
| 2003-04-09 | 615.99 |
| 2003-04-10 | 619.46 |
| 2003-04-11 | 617.35 |
| 2003-04-14 | 628.98 |
| 2003-04-15 | 632.84 |
| 2003-04-16 | 625.33 |
| 2003-04-17 | 634.44 |
| 2003-04-18 | . |
| 2003-04-21 | 633.34 |
| 2003-04-22 | 646.67 |
| 2003-04-23 | 652.57 |
| 2003-04-24 | 647.16 |
| 2003-04-25 | 638.55 |
| 2003-04-28 | 649.40 |
| 2003-04-29 | 651.39 |
| 2003-04-30 | 650.98 |
| 2003-05-01 | 651.03 |
| 2003-05-02 | 660.28 |
| 2003-05-05 | 657.90 |
| 2003-05-06 | 663.34 |
| 2003-05-07 | 660.27 |
| 2003-05-08 | 653.76 |
| 2003-05-09 | 662.61 |
| 2003-05-12 | 670.83 |
| 2003-05-13 | 668.82 |
| 2003-05-14 | 667.07 |
| 2003-05-15 | 671.93 |
| 2003-05-16 | 670.06 |
| 2003-05-19 | 654.92 |
| 2003-05-20 | 654.51 |
| 2003-05-21 | 657.16 |
| 2003-05-22 | 663.18 |
| 2003-05-23 | 664.18 |
| 2003-05-26 | . |
| 2003-05-27 | 676.82 |
| 2003-05-28 | 677.15 |
| 2003-05-29 | 674.49 |
| 2003-05-30 | 684.09 |
| 2003-06-02 | 686.85 |
| 2003-06-03 | 689.92 |
| 2003-06-04 | 700.05 |
| 2003-06-05 | 703.07 |
| 2003-06-06 | 701.13 |
| 2003-06-09 | 693.66 |
| 2003-06-10 | 699.92 |
| 2003-06-11 | 709.12 |
| 2003-06-12 | 710.34 |
| 2003-06-13 | 703.50 |
| 2003-06-16 | 718.83 |
| 2003-06-17 | 719.76 |
| 2003-06-18 | 718.37 |
| 2003-06-19 | 707.41 |
| 2003-06-20 | 708.52 |
| 2003-06-23 | 698.83 |
| 2003-06-24 | 699.99 |
| 2003-06-25 | 694.60 |
| 2003-06-26 | 701.90 |
| 2003-06-27 | 695.23 |
| 2003-06-30 | 694.03 |
| 2003-07-01 | 699.16 |
| 2003-07-02 | 706.60 |
| 2003-07-03 | 701.38 |
| 2003-07-04 | . |
| 2003-07-07 | 714.01 |
| 2003-07-08 | 715.32 |
| 2003-07-09 | 711.25 |
| 2003-07-10 | 702.29 |
| 2003-07-11 | 708.73 |
| 2003-07-14 | 713.29 |
| 2003-07-15 | 710.48 |
| 2003-07-16 | 706.12 |
| 2003-07-17 | 697.88 |
| 2003-07-18 | 705.64 |
| 2003-07-21 | 695.79 |
| 2003-07-22 | 702.26 |
| 2003-07-23 | 703.13 |
| 2003-07-24 | 698.30 |
| 2003-07-25 | 710.21 |
| 2003-07-28 | 708.87 |
| 2003-07-29 | 704.11 |
| 2003-07-30 | 702.46 |
| 2003-07-31 | 704.24 |
| 2003-08-01 | 697.40 |
| 2003-08-04 | 699.20 |
| 2003-08-05 | 686.62 |
| 2003-08-06 | 687.45 |
| 2003-08-07 | 692.62 |
| 2003-08-08 | 695.20 |
| 2003-08-11 | 697.79 |
| 2003-08-12 | 704.56 |
| 2003-08-13 | 699.94 |
| 2003-08-14 | 704.10 |
| 2003-08-15 | 704.35 |
| 2003-08-18 | 710.47 |
| 2003-08-19 | 712.02 |
| 2003-08-20 | 709.85 |
| 2003-08-21 | 711.57 |
| 2003-08-22 | 704.42 |
| 2003-08-25 | 704.53 |
| 2003-08-26 | 706.86 |
| 2003-08-27 | 706.87 |
| 2003-08-28 | 710.83 |
| 2003-08-29 | 714.36 |
| 2003-09-01 | . |
| 2003-09-02 | 723.80 |
| 2003-09-03 | 726.14 |
| 2003-09-04 | 727.68 |
| 2003-09-05 | 723.31 |
| 2003-09-08 | 730.39 |
| 2003-09-09 | 724.86 |
| 2003-09-10 | 717.34 |
| 2003-09-11 | 720.72 |
| 2003-09-12 | 722.14 |
| 2003-09-15 | 719.13 |
| 2003-09-16 | 728.79 |
| 2003-09-17 | 726.61 |
| 2003-09-18 | 735.92 |
| 2003-09-19 | 733.74 |
| 2003-09-22 | 724.42 |
| 2003-09-23 | 728.57 |
| 2003-09-24 | 715.35 |
| 2003-09-25 | 711.19 |
| 2003-09-26 | 706.50 |
| 2003-09-29 | 712.72 |
| 2003-09-30 | 705.68 |
| 2003-10-01 | 720.80 |
| 2003-10-02 | 722.61 |
| 2003-10-03 | 728.56 |
| 2003-10-06 | 731.72 |
| 2003-10-07 | 735.08 |
| 2003-10-08 | 731.06 |
| 2003-10-09 | 734.63 |
| 2003-10-10 | 734.49 |
| 2003-10-13 | 739.19 |
| 2003-10-14 | 742.13 |
| 2003-10-15 | 740.21 |
| 2003-10-16 | 742.78 |
| 2003-10-17 | 735.40 |
| 2003-10-20 | 738.84 |
| 2003-10-21 | 740.12 |
| 2003-10-22 | 729.53 |
| 2003-10-23 | 731.55 |
| 2003-10-24 | 728.45 |
| 2003-10-27 | 729.77 |
| 2003-10-28 | 740.58 |
| 2003-10-29 | 741.68 |
| 2003-10-30 | 740.75 |
| 2003-10-31 | 743.14 |
| 2003-11-03 | 748.72 |
| 2003-11-04 | 744.83 |
| 2003-11-05 | 744.08 |
| 2003-11-06 | 748.14 |
| 2003-11-07 | 745.05 |
| 2003-11-10 | 740.77 |
| 2003-11-11 | 740.13 |
| 2003-11-12 | 748.62 |
| 2003-11-13 | 748.78 |
| 2003-11-14 | 743.62 |
| 2003-11-17 | 739.17 |
| 2003-11-18 | 732.90 |
| 2003-11-19 | 738.73 |
| 2003-11-20 | 732.78 |
| 2003-11-21 | 733.66 |
| 2003-11-24 | 744.63 |
| 2003-11-25 | 746.13 |
| 2003-11-26 | 749.12 |
| 2003-11-27 | . |
| 2003-11-28 | 749.25 |
| 2003-12-01 | 757.19 |
| 2003-12-02 | 755.35 |
| 2003-12-03 | 754.45 |
| 2003-12-04 | 757.56 |
| 2003-12-05 | 752.14 |
| 2003-12-08 | 757.09 |
| 2003-12-09 | 751.17 |
| 2003-12-10 | 750.44 |
| 2003-12-11 | 758.42 |
| 2003-12-12 | 760.69 |
| 2003-12-15 | 756.70 |
| 2003-12-16 | 761.37 |
| 2003-12-17 | 762.42 |
| 2003-12-18 | 771.05 |
| 2003-12-19 | 770.69 |
| 2003-12-22 | 773.30 |
| 2003-12-23 | 775.62 |
| 2003-12-24 | 774.68 |
| 2003-12-25 | . |
| 2003-12-26 | 775.95 |
| 2003-12-29 | 785.14 |
| 2003-12-30 | 785.10 |
| 2003-12-31 | 786.98 |
| 2004-01-01 | . |
| 2004-01-02 | 785.24 |
| 2004-01-05 | 794.65 |
| 2004-01-06 | 795.56 |
| 2004-01-07 | 797.17 |
| 2004-01-08 | 800.32 |
| 2004-01-09 | 794.04 |
| 2004-01-12 | 797.71 |
| 2004-01-13 | 793.77 |
| 2004-01-14 | 799.60 |
| 2004-01-15 | 800.44 |
| 2004-01-16 | 805.26 |
| 2004-01-19 | . |
| 2004-01-20 | 805.04 |
| 2004-01-21 | 810.94 |
| 2004-01-22 | 808.91 |
| 2004-01-23 | 806.93 |
| 2004-01-26 | 816.41 |
| 2004-01-27 | 808.67 |
| 2004-01-28 | 797.73 |
| 2004-01-29 | 801.15 |
| 2004-01-30 | 798.84 |
| 2004-02-02 | 801.75 |
| 2004-02-03 | 802.29 |
| 2004-02-04 | 796.04 |
| 2004-02-05 | 797.29 |
| 2004-02-06 | 806.67 |
| 2004-02-09 | 805.04 |
| 2004-02-10 | 809.17 |
| 2004-02-11 | 817.27 |
| 2004-02-12 | 813.27 |
| 2004-02-13 | 809.37 |
| 2004-02-16 | . |
| 2004-02-17 | 816.82 |
| 2004-02-18 | 812.96 |
| 2004-02-19 | 809.20 |
| 2004-02-20 | 806.91 |
| 2004-02-23 | 805.06 |
| 2004-02-24 | 804.54 |
| 2004-02-25 | 807.57 |
| 2004-02-26 | 808.58 |
| 2004-02-27 | 808.67 |
| 2004-03-01 | 815.81 |
| 2004-03-02 | 810.76 |
| 2004-03-03 | 812.19 |
| 2004-03-04 | 814.69 |
| 2004-03-05 | 816.92 |
| 2004-03-08 | 810.56 |
| 2004-03-09 | 806.50 |
| 2004-03-10 | 794.80 |
| 2004-03-11 | 782.94 |
| 2004-03-12 | 791.93 |
| 2004-03-15 | 781.03 |
| 2004-03-16 | 785.70 |
| 2004-03-17 | 794.14 |
| 2004-03-18 | 793.21 |
| 2004-03-19 | 784.71 |
| 2004-03-22 | 774.47 |
| 2004-03-23 | 773.26 |
| 2004-03-24 | 771.26 |
| 2004-03-25 | 783.50 |
| 2004-03-26 | 783.04 |
| 2004-03-29 | 792.75 |
| 2004-03-30 | 796.06 |
| 2004-03-31 | 795.48 |
| 2004-04-01 | 800.15 |
| 2004-04-02 | 806.97 |
| 2004-04-05 | 813.32 |
| 2004-04-06 | 811.69 |
| 2004-04-07 | 806.51 |
| 2004-04-08 | 805.86 |
| 2004-04-09 | . |
| 2004-04-12 | 810.01 |
| 2004-04-13 | 798.82 |
| 2004-04-14 | 797.40 |
| 2004-04-15 | 797.96 |
| 2004-04-16 | 801.68 |
| 2004-04-19 | 802.85 |
| 2004-04-20 | 790.82 |
| 2004-04-21 | 794.54 |
| 2004-04-22 | 805.46 |
| 2004-04-23 | 805.63 |
| 2004-04-26 | 803.19 |
| 2004-04-27 | 804.32 |
| 2004-04-28 | 793.18 |
| 2004-04-29 | 787.52 |
| 2004-04-30 | 783.54 |
| 2004-05-03 | 790.19 |
| 2004-05-04 | 792.11 |
| 2004-05-05 | 793.59 |
| 2004-05-06 | 788.34 |
| 2004-05-07 | 777.68 |
| 2004-05-10 | 768.16 |
| 2004-05-11 | 774.01 |
| 2004-05-12 | 775.20 |
| 2004-05-13 | 774.14 |
| 2004-05-14 | 773.80 |
| 2004-05-17 | 766.05 |
| 2004-05-18 | 771.25 |
| 2004-05-19 | 769.74 |
| 2004-05-20 | 770.06 |
| 2004-05-21 | 772.88 |
| 2004-05-24 | 774.01 |
| 2004-05-25 | 786.20 |
| 2004-05-26 | 787.31 |
| 2004-05-27 | 791.94 |
| 2004-05-28 | 791.35 |
| 2004-05-31 | . |
| 2004-06-01 | 792.01 |
| 2004-06-02 | 794.79 |
| 2004-06-03 | 788.92 |
| 2004-06-04 | 792.98 |
| 2004-06-07 | 804.91 |
| 2004-06-08 | 805.63 |
| 2004-06-09 | 797.62 |
| 2004-06-10 | 800.78 |
| 2004-06-11 | . |
| 2004-06-14 | 793.16 |
| 2004-06-15 | 797.58 |
| 2004-06-16 | 798.70 |
| 2004-06-17 | 797.77 |
| 2004-06-18 | 799.71 |
| 2004-06-21 | 796.43 |
| 2004-06-22 | 799.30 |
| 2004-06-23 | 806.04 |
| 2004-06-24 | 803.94 |
| 2004-06-25 | 799.89 |
| 2004-06-28 | 798.33 |
| 2004-06-29 | 800.49 |
| 2004-06-30 | 803.88 |
| 2004-07-01 | 796.52 |
| 2004-07-02 | 794.23 |
| 2004-07-05 | . |
| 2004-07-06 | 788.15 |
| 2004-07-07 | 789.55 |
| 2004-07-08 | 783.47 |
| 2004-07-09 | 786.21 |
| 2004-07-12 | 787.06 |
| 2004-07-13 | 787.41 |
| 2004-07-14 | 785.21 |
| 2004-07-15 | 781.16 |
| 2004-07-16 | 777.60 |
| 2004-07-19 | 777.19 |
| 2004-07-20 | 782.23 |
| 2004-07-21 | 772.35 |
| 2004-07-22 | 774.72 |
| 2004-07-23 | 767.24 |
| 2004-07-26 | 765.22 |
| 2004-07-27 | 772.43 |
| 2004-07-28 | 773.05 |
| 2004-07-29 | 776.84 |
| 2004-07-30 | 777.74 |
| 2004-08-02 | 781.09 |
| 2004-08-03 | 777.13 |
| 2004-08-04 | 775.73 |
| 2004-08-05 | 763.57 |
| 2004-08-06 | 752.35 |
| 2004-08-09 | 752.90 |
| 2004-08-10 | 762.37 |
| 2004-08-11 | 759.85 |
| 2004-08-12 | 751.29 |
| 2004-08-13 | 752.74 |
| 2004-08-16 | 762.49 |
| 2004-08-17 | 763.97 |
| 2004-08-18 | 772.86 |
| 2004-08-19 | 770.69 |
| 2004-08-20 | 775.77 |
| 2004-08-23 | 773.67 |
| 2004-08-24 | 774.24 |
| 2004-08-25 | 780.33 |
| 2004-08-26 | 780.07 |
| 2004-08-27 | 782.02 |
| 2004-08-30 | 775.88 |
| 2004-08-31 | 779.58 |
| 2004-09-01 | 781.16 |
| 2004-09-02 | 789.31 |
| 2004-09-03 | 785.78 |
| 2004-09-06 | . |
| 2004-09-07 | 791.25 |
| 2004-09-08 | 788.08 |
| 2004-09-09 | 789.46 |
| 2004-09-10 | 793.08 |
| 2004-09-13 | 794.44 |
| 2004-09-14 | 796.69 |
| 2004-09-15 | 791.17 |
| 2004-09-16 | 793.72 |
| 2004-09-17 | 797.12 |
| 2004-09-20 | 792.96 |
| 2004-09-21 | 798.25 |
| 2004-09-22 | 788.02 |
| 2004-09-23 | 784.89 |
| 2004-09-24 | 786.06 |
| 2004-09-27 | 781.12 |
| 2004-09-28 | 785.58 |
| 2004-09-29 | 789.00 |
| 2004-09-30 | 788.91 |
| 2004-10-01 | 800.17 |
| 2004-10-04 | 802.71 |
| 2004-10-05 | 802.26 |
| 2004-10-06 | 807.51 |
| 2004-10-07 | 799.17 |
| 2004-10-08 | 793.85 |
| 2004-10-11 | 795.46 |
| 2004-10-12 | 793.66 |
| 2004-10-13 | 787.72 |
| 2004-10-14 | 781.41 |
| 2004-10-15 | 784.89 |
| 2004-10-18 | 788.72 |
| 2004-10-19 | 781.32 |
| 2004-10-20 | 782.22 |
| 2004-10-21 | 783.77 |
| 2004-10-22 | 776.11 |
| 2004-10-25 | 775.27 |
| 2004-10-26 | 786.46 |
| 2004-10-27 | 796.35 |
| 2004-10-28 | 797.53 |
| 2004-10-29 | 799.59 |
| 2004-11-01 | 799.68 |
| 2004-11-02 | 799.57 |
| 2004-11-03 | 809.04 |
| 2004-11-04 | 821.45 |
| 2004-11-05 | 824.41 |
| 2004-11-08 | 823.41 |
| 2004-11-09 | 822.67 |
| 2004-11-10 | 821.76 |
| 2004-11-11 | 828.90 |
| 2004-11-12 | 836.04 |
| 2004-11-15 | 833.40 |
| 2004-11-16 | 828.53 |
| 2004-11-17 | 833.40 |
| 2004-11-18 | 833.82 |
| 2004-11-19 | 825.44 |
| 2004-11-22 | 830.33 |
| 2004-11-23 | 830.06 |
| 2004-11-24 | 833.22 |
| 2004-11-25 | . |
| 2004-11-26 | 834.27 |
| 2004-11-29 | 831.47 |
| 2004-11-30 | 827.88 |
| 2004-12-01 | 839.51 |
| 2004-12-02 | 838.92 |
| 2004-12-03 | 838.67 |
| 2004-12-06 | 838.13 |
| 2004-12-07 | 829.26 |
| 2004-12-08 | 832.38 |
| 2004-12-09 | 836.97 |
| 2004-12-10 | 836.02 |
| 2004-12-13 | 843.26 |
| 2004-12-14 | 846.20 |
| 2004-12-15 | 848.55 |
| 2004-12-16 | 846.89 |
| 2004-12-17 | 841.60 |
| 2004-12-20 | 842.15 |
| 2004-12-21 | 849.49 |
| 2004-12-22 | 852.13 |
| 2004-12-23 | 852.87 |
| 2004-12-24 | . |
| 2004-12-27 | 849.85 |
| 2004-12-28 | 855.62 |
| 2004-12-29 | 855.32 |
| 2004-12-30 | 855.66 |
| 2004-12-31 | 854.53 |
| 2005-01-03 | 847.20 |
| 2005-01-04 | 837.46 |
| 2005-01-05 | 834.38 |
| 2005-01-06 | 837.06 |
| 2005-01-07 | 835.95 |
| 2005-01-10 | 839.12 |
| 2005-01-11 | 834.10 |
| 2005-01-12 | 838.01 |
| 2005-01-13 | 831.03 |
| 2005-01-14 | 835.53 |
| 2005-01-17 | . |
| 2005-01-18 | 843.18 |
| 2005-01-19 | 835.56 |
| 2005-01-20 | 829.34 |
| 2005-01-21 | 824.61 |
| 2005-01-24 | 821.97 |
| 2005-01-25 | 824.90 |
| 2005-01-26 | 829.12 |
| 2005-01-27 | 829.09 |
#2005-01-28| 826.82
#2005-01-31| 833.67
#2005-02-01| 839.16
#2005-02-02| 841.89
#2005-02-03| 839.36
#2005-02-04| 848.32
#2005-02-07| 847.46
#2005-02-08| 848.31
#2005-02-09| 841.44
#2005-02-10| 845.91
#2005-02-11| 851.43
#2005-02-14| 852.22
#2005-02-15| 854.67
#2005-02-16| 854.93
#2005-02-17| 849.03
#2005-02-18| 850.10
#2005-02-21| .
#2005-02-22| 838.27
#2005-02-23| 842.79
#2005-02-24| 848.79
#2005-02-25| 857.11
#2005-02-28| 851.54
#2005-03-01| 855.56
#2005-03-02| 855.73
#2005-03-03| 856.01
#2005-03-04| 864.50
#2005-03-07| 866.31
#2005-03-08| 862.98
#2005-03-09| 854.42
#2005-03-10| 855.23
#2005-03-11| 849.33
#2005-03-14| 854.70
#2005-03-15| 848.55
#2005-03-16| 842.03
#2005-03-17| 843.85
#2005-03-18| 843.34
#2005-03-21| 839.55
#2005-03-22| 831.63
#2005-03-23| 831.55
#2005-03-24| 830.89
#2005-03-25| .
#2005-03-28| 832.45
#2005-03-29| 826.45
#2005-03-30| 837.65
#2005-03-31| 837.80
#2005-04-01| 832.83
#2005-04-04| 835.05
#2005-04-05| 838.78
#2005-04-06| 840.53
#2005-04-07| 845.21
#2005-04-08| 838.04
#2005-04-11| 838.07
#2005-04-12| 842.13
#2005-04-13| 832.45
#2005-04-14| 824.40
#2005-04-15| 812.21
#2005-04-18| 814.14
#2005-04-19| 819.30
#2005-04-20| 809.19
#2005-04-21| 824.38
#2005-04-22| 819.41
#2005-04-25| 825.88
#2005-04-26| 819.05
#2005-04-27| 821.70
#2005-04-28| 812.90
#2005-04-29| 822.16
#2005-05-02| 826.14
#2005-05-03| 825.43
#2005-05-04| 835.56
#2005-05-05| 833.92
#2005-05-06| 833.05
#2005-05-09| 838.33
#2005-05-10| 829.86
#2005-05-11| 832.54
#2005-05-12| 824.24
#2005-05-13| 820.08
#2005-05-16| 827.54
#2005-05-17| 833.21
#2005-05-18| 841.13
#2005-05-19| 845.46
#2005-05-20| 844.19
#2005-05-23| 847.53
#2005-05-24| 848.32
#2005-05-25| 845.50
#2005-05-26| 850.51
#2005-05-27| 851.65
#2005-05-30| .
#2005-05-31| 847.05
#2005-06-01| 854.62
#2005-06-02| 856.08
#2005-06-03| 850.76
#2005-06-06| 851.92
#2005-06-07| 851.63
#2005-06-08| 850.15
#2005-06-09| 854.74
#2005-06-10| 853.18
#2005-06-13| 854.68
#2005-06-14| 856.49
#2005-06-15| 858.94
#2005-06-16| 862.47
#2005-06-17| 866.30
#2005-06-20| 866.38
#2005-06-21| 864.13
#2005-06-22| 864.65
#2005-06-23| 855.81
#2005-06-24| 850.23
#2005-06-27| 849.97
#2005-06-28| 857.21
#2005-06-29| 855.79
#2005-06-30| 849.31
#2005-07-01| 851.08
#2005-07-04| .
#2005-07-05| 858.93
#2005-07-06| 852.61
#2005-07-07| 854.85
#2005-07-08| 864.95
#2005-07-11| 870.17
#2005-07-12| 872.50
#2005-07-13| 873.18
#2005-07-14| 874.87
#2005-07-15| 875.62
#2005-07-18| 870.90
#2005-07-19| 876.98
#2005-07-20| 880.76
#2005-07-21| 875.04
#2005-07-22| 879.76
#2005-07-25| 876.58
#2005-07-26| 877.66
#2005-07-27| 882.29
#2005-07-28| 886.73
#2005-07-29| 880.32
#2005-08-01| 881.62
#2005-08-02| 888.78
#2005-08-03| 889.02
#2005-08-04| 883.05
#2005-08-05| 876.01
#2005-08-08| 873.88
#2005-08-09| 878.96
#2005-08-10| 878.06
#2005-08-11| 884.49
#2005-08-12| 879.96
#2005-08-15| 881.89
#2005-08-16| 871.87
#2005-08-17| 871.76
#2005-08-18| 870.12
#2005-08-19| 871.37
#2005-08-22| 873.07
#2005-08-23| 870.29
#2005-08-24| 865.39
#2005-08-25| 867.66
#2005-08-26| 862.44
#2005-08-29| 867.86
#2005-08-30| 865.73
#2005-08-31| 874.37
#2005-09-01| 876.49
#2005-09-02| 873.79
#2005-09-05| .
#2005-09-06| 884.49
#2005-09-07| 885.92
#2005-09-08| 882.79
#2005-09-09| 890.25
#2005-09-12| 888.75
#2005-09-13| 882.58
#2005-09-14| 880.12
#2005-09-15| 880.36
#2005-09-16| 887.26
#2005-09-19| 883.77
#2005-09-20| 877.63
#2005-09-21| 870.35
#2005-09-22| 872.90
#2005-09-23| 873.15
#2005-09-26| 873.52
#2005-09-27| 873.39
#2005-09-28| 874.38
#2005-09-29| 881.51
#2005-09-30| 883.01
#2005-10-03| 881.52
#2005-10-04| 872.46
#2005-10-05| 858.76
#2005-10-06| 854.19
#2005-10-07| 857.95
#2005-10-10| 852.34
#2005-10-11| 850.98
#2005-10-12| 845.34
#2005-10-13| 843.66
#2005-10-14| 850.52
#2005-10-17| 853.55
#2005-10-18| 843.99
#2005-10-19| 856.62
#2005-10-20| 843.28
#2005-10-21| 845.41
#2005-10-24| 859.13
#2005-10-25| 858.01
#2005-10-26| 854.33
#2005-10-27| 845.41
#2005-10-28| 858.48
#2005-10-31| 864.94
#2005-11-01| 862.40
#2005-11-02| 871.20
#2005-11-03| 875.53
#2005-11-04| 875.68
#2005-11-07| 876.93
#2005-11-08| 874.20
#2005-11-09| 875.40
#2005-11-10| 881.91
#2005-11-11| 884.47
#2005-11-14| 883.86
#2005-11-15| 880.52
#2005-11-16| 882.83
#2005-11-17| 890.80
#2005-11-18| 893.94
#2005-11-21| 899.05
#2005-11-22| 903.93
#2005-11-23| 907.20
#2005-11-24| .
#2005-11-25| 909.59
#2005-11-28| 901.70
#2005-11-29| 901.44
#2005-11-30| 895.81
#2005-12-01| 906.93
#2005-12-02| 907.91
#2005-12-05| 906.09
#2005-12-06| 907.45
#2005-12-07| 903.24
#2005-12-08| 902.85
#2005-12-09| 904.48
#2005-12-12| 905.60
#2005-12-13| 910.14
#2005-12-14| 913.35
#2005-12-15| 911.86
#2005-12-16| 909.48
#2005-12-19| 904.28
#2005-12-20| 904.13
#2005-12-21| 906.26
#2005-12-22| 909.82
#2005-12-23| 910.03
#2005-12-26| .
#2005-12-27| 901.41
#2005-12-28| 903.24
#2005-12-29| 900.56
#2005-12-30| 896.19
#2006-01-02| .
#2006-01-03| 909.42
#2006-01-04| 913.16
#2006-01-05| 912.25
#2006-01-06| 920.66
#2006-01-09| 923.43
#2006-01-10| 923.62
#2006-01-11| 926.44
#2006-01-12| 920.52
#2006-01-13| 921.83
#2006-01-16| .
#2006-01-17| 919.35
#2006-01-18| 914.91
#2006-01-19| 920.27
#2006-01-20| 904.41
#2006-01-23| 907.01
#2006-01-24| 908.53
#2006-01-25| 906.69
#2006-01-26| 912.58
#2006-01-27| 919.87
#2006-01-30| 921.64
#2006-01-31| 918.79
#2006-02-01| 919.80
#2006-02-02| 911.63
#2006-02-03| 906.83
#2006-02-06| 908.11
#2006-02-07| 899.53
#2006-02-08| 905.95
#2006-02-09| 904.55
#2006-02-10| 906.24
#2006-02-13| 902.48
#2006-02-14| 911.35
#2006-02-15| 914.21
#2006-02-16| 921.19
#2006-02-17| 920.50
#2006-02-20| .
#2006-02-21| 918.48
#2006-02-22| 924.12
#2006-02-23| 920.66
#2006-02-24| 922.24
#2006-02-27| 925.87
#2006-02-28| 916.74
#2006-03-01| 924.19
#2006-03-02| 923.93
#2006-03-03| 923.03
#2006-03-06| 916.52
#2006-03-07| 913.84
#2006-03-08| 914.79
#2006-03-09| 910.37
#2006-03-10| 916.51
#2006-03-13| 918.56
#2006-03-14| 928.16
#2006-03-15| 932.43
#2006-03-16| 934.08
#2006-03-17| 934.89
#2006-03-20| 933.17
#2006-03-21| 927.86
#2006-03-22| 932.93
#2006-03-23| 930.81
#2006-03-24| 932.47
#2006-03-27| 930.94
#2006-03-28| 925.41
#2006-03-29| 932.73
#2006-03-30| 931.75
#2006-03-31| 927.66
#2006-04-03| 929.74
#2006-04-04| 935.04
#2006-04-05| 939.45
#2006-04-06| 938.10
#2006-04-07| 928.96
#2006-04-10| 929.69
#2006-04-11| 922.67
#2006-04-12| 923.33
#2006-04-13| 924.10
#2006-04-14| .
#2006-04-17| 922.10
#2006-04-18| 937.46
#2006-04-19| 939.77
#2006-04-20| 939.73
#2006-04-21| 940.19
#2006-04-24| 937.64
#2006-04-25| 933.60
#2006-04-26| 935.96
#2006-04-27| 938.67
#2006-04-28| 939.56
#2006-05-01| 936.70
#2006-05-02| 942.49
#2006-05-03| 938.45
#2006-05-04| 940.91
#2006-05-05| 950.97
#2006-05-08| 950.11
#2006-05-09| 950.87
#2006-05-10| 949.34
#2006-05-11| 937.24
#2006-05-12| 926.43
#2006-05-15| 927.33
#2006-05-16| 926.21
#2006-05-17| 910.70
#2006-05-18| 903.25
#2006-05-19| 906.71
#2006-05-22| 903.37
#2006-05-23| 899.53
#2006-05-24| 900.14
#2006-05-25| 912.15
#2006-05-26| 917.22
#2006-05-29| .
#2006-05-30| 904.12
#2006-05-31| 910.88
#2006-06-01| 922.09
#2006-06-02| 924.38
#2006-06-05| 907.81
#2006-06-06| 905.90
#2006-06-07| 899.70
#2006-06-08| 900.08
#2006-06-09| 897.13
#2006-06-12| 886.17
#2006-06-13| 875.64
#2006-06-14| 880.17
#2006-06-15| 898.73
#2006-06-16| 895.71
#2006-06-19| 887.14
#2006-06-20| 887.11
#2006-06-21| 896.52
#2006-06-22| 891.63
#2006-06-23| 891.53
#2006-06-26| 896.14
#2006-06-27| 888.26
#2006-06-28| 892.99
#2006-06-29| 912.49
#2006-06-30| 911.50
#2006-07-03| 918.34
#2006-07-04| .
#2006-07-05| 912.19
#2006-07-06| 914.48
#2006-07-07| 908.80
#2006-07-10| 909.46
#2006-07-11| 913.52
#2006-07-12| 903.58
#2006-07-13| 892.10
#2006-07-14| 888.39
#2006-07-17| 886.11
#2006-07-18| 887.26
#2006-07-19| 903.49
#2006-07-20| 895.23
#2006-07-21| 888.78
#2006-07-24| 903.58
#2006-07-25| 910.09
#2006-07-26| 910.87
#2006-07-27| 907.21
#2006-07-28| 917.68
#2006-07-31| 916.60
#2006-08-01| 911.89
#2006-08-02| 917.90
#2006-08-03| 918.85
#2006-08-04| 918.09
#2006-08-07| 916.19
#2006-08-08| 913.67
#2006-08-09| 910.39
#2006-08-10| 913.42
#2006-08-11| 910.18
#2006-08-14| 910.40
#2006-08-15| 922.64
#2006-08-16| 930.01
#2006-08-17| 931.44
#2006-08-18| 934.33
#2006-08-21| 932.33
#2006-08-22| 933.54
#2006-08-23| 929.93
#2006-08-24| 931.33
#2006-08-25| 930.72
#2006-08-28| 935.26
#2006-08-29| 936.18
#2006-08-30| 936.35
#2006-08-31| 935.94
#2006-09-01| 941.30
#2006-09-04| .
#2006-09-05| 942.72
#2006-09-06| 932.92
#2006-09-07| 928.10
#2006-09-08| 930.28
#2006-09-11| 929.39
#2006-09-12| 938.46
#2006-09-13| 942.07
#2006-09-14| 940.35
#2006-09-15| 942.37
#2006-09-18| 944.24
#2006-09-19| 941.86
#2006-09-20| 945.85
#2006-09-21| 941.39
#2006-09-22| 939.31
#2006-09-25| 946.99
#2006-09-26| 953.97
#2006-09-27| 955.52
#2006-09-28| 957.71
#2006-09-29| 955.21
#2006-10-02| 950.99
#2006-10-03| 951.38
#2006-10-04| 962.00
#2006-10-05| 964.70
#2006-10-06| 961.89
#2006-10-09| 963.01
#2006-10-10| 964.83
#2006-10-11| 961.03
#2006-10-12| 969.91
#2006-10-13| 972.64
#2006-10-16| 975.68
#2006-10-17| 972.00
#2006-10-18| 973.10
#2006-10-19| 974.70
#2006-10-20| 976.26
#2006-10-23| 982.22
#2006-10-24| 982.75
#2006-10-25| 986.45
#2006-10-26| 991.32
#2006-10-27| 983.70
#2006-10-30| 983.63
#2006-10-31| 984.39
#2006-11-01| 976.38
#2006-11-02| 976.19
#2006-11-03| 975.03
#2006-11-06| 985.78
#2006-11-07| 987.79
#2006-11-08| 990.31
#2006-11-09| 985.19
#2006-11-10| 986.32
#2006-11-13| 988.19
#2006-11-14| 993.77
#2006-11-15| 996.84
#2006-11-16| 998.39
#2006-11-17| 999.50
#2006-11-20| 998.95
#2006-11-21|1001.27
#2006-11-22|1003.63
#2006-11-23| .
#2006-11-24|1001.13
#2006-11-27| 988.19
#2006-11-28| 991.28
#2006-11-29|1000.14
#2006-11-30|1001.02
#2006-12-01| 998.48
#2006-12-04|1006.78
#2006-12-05|1010.98
#2006-12-06|1009.41
#2006-12-07|1005.50
#2006-12-08|1007.12
#2006-12-11|1009.29
#2006-12-12|1008.24
#2006-12-13|1009.40
#2006-12-14|1017.92
#2006-12-15|1018.45
#2006-12-18|1014.89
#2006-12-19|1017.17
#2006-12-20|1015.88
#2006-12-21|1011.68
#2006-12-22|1006.14
#2006-12-25| .
#2006-12-26|1009.89
#2006-12-27|1017.04
#2006-12-28|1016.34
#2006-12-29|1012.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1008.28
#2007-01-04|1009.04
#2007-01-05|1003.02
#2007-01-08|1005.80
#2007-01-09|1004.97
#2007-01-10|1006.87
#2007-01-11|1013.13
#2007-01-12|1018.76
#2007-01-15| .
#2007-01-16|1019.78
#2007-01-17|1018.83
#2007-01-18|1015.36
#2007-01-19|1018.72
#2007-01-22|1013.60
#2007-01-23|1017.15
#2007-01-24|1025.47
#2007-01-25|1014.63
#2007-01-26|1013.40
#2007-01-29|1012.22
#2007-01-30|1018.21
#2007-01-31|1024.62
#2007-02-01|1030.07
#2007-02-02|1030.78
#2007-02-05|1030.32
#2007-02-06|1030.87
#2007-02-07|1031.93
#2007-02-08|1031.16
#2007-02-09|1024.56
#2007-02-12|1020.91
#2007-02-13|1028.78
#2007-02-14|1036.28
#2007-02-15|1037.47
#2007-02-16|1036.93
#2007-02-19| .
#2007-02-20|1039.57
#2007-02-21|1038.54
#2007-02-22|1037.45
#2007-02-23|1034.19
#2007-02-26|1033.24
#2007-02-27| 998.02
#2007-02-28|1002.51
#2007-03-01|1000.03
#2007-03-02| 988.94
#2007-03-05| 979.79
#2007-03-06| 994.83
#2007-03-07| 992.92
#2007-03-08| 999.43
#2007-03-09|1000.62
#2007-03-12|1003.45
#2007-03-13| 983.51
#2007-03-14| 989.10
#2007-03-15| 992.65
#2007-03-16| 989.04
#2007-03-19|1000.19
#2007-03-20|1006.45
#2007-03-21|1023.60
#2007-03-22|1023.19
#2007-03-23|1024.40
#2007-03-26|1025.74
#2007-03-27|1019.59
#2007-03-28|1012.37
#2007-03-29|1016.10
#2007-03-30|1014.73
#2007-04-02|1013.95
#2007-04-03|1023.17
#2007-04-04|1024.77
#2007-04-05|1027.93
#2007-04-06| .
#2007-04-09|1028.79
#2007-04-10|1031.43
#2007-04-11|1024.99
#2007-04-12|1031.47
#2007-04-13|1035.07
#2007-04-16|1045.46
#2007-04-17|1047.64
#2007-04-18|1048.22
#2007-04-19|1046.07
#2007-04-20|1055.52
#2007-04-23|1052.94
#2007-04-24|1052.40
#2007-04-25|1062.79
#2007-04-26|1061.24
#2007-04-27|1061.52
#2007-04-30|1053.14
#2007-05-01|1055.07
#2007-05-02|1062.47
#2007-05-03|1067.35
#2007-05-04|1069.96
#2007-05-07|1072.69
#2007-05-08|1071.53
#2007-05-09|1074.39
#2007-05-10|1060.19
#2007-05-11|1070.57
#2007-05-14|1068.80
#2007-05-15|1067.88
#2007-05-16|1076.86
#2007-05-17|1076.52
#2007-05-18|1083.46
#2007-05-21|1085.50
#2007-05-22|1084.63
#2007-05-23|1083.66
#2007-05-24|1072.74
#2007-05-25|1078.91
#2007-05-28| .
#2007-05-29|1080.99
#2007-05-30|1089.62
#2007-05-31|1089.90
#2007-06-01|1094.11
#2007-06-04|1096.29
#2007-06-05|1090.46
#2007-06-06|1080.47
#2007-06-07|1061.53
#2007-06-08|1073.48
#2007-06-11|1074.32
#2007-06-12|1063.06
#2007-06-13|1078.43
#2007-06-14|1084.06
#2007-06-15|1091.83
#2007-06-18|1089.95
#2007-06-19|1092.13
#2007-06-20|1077.43
#2007-06-21|1083.68
#2007-06-22|1070.52
#2007-06-25|1066.18
#2007-06-26|1062.01
#2007-06-27|1071.38
#2007-06-28|1071.60
#2007-06-29|1071.34
#2007-07-02|1078.90
#2007-07-03|1082.73
#2007-07-04| .
#2007-07-05|1083.52
#2007-07-06|1087.78
#2007-07-09|1089.22
#2007-07-10|1074.87
#2007-07-11|1080.44
#2007-07-12|1100.74
#2007-07-13|1105.08
#2007-07-16|1102.76
#2007-07-17|1103.19
#2007-07-18|1102.76
#2007-07-19|1107.73
#2007-07-20|1095.39
#2007-07-23|1099.66
#2007-07-24|1078.25
#2007-07-25|1082.71
#2007-07-26|1057.79
#2007-07-27|1041.62
#2007-07-30|1051.27
#2007-07-31|1039.43
#2007-08-01|1045.75
#2007-08-02|1051.70
#2007-08-03|1025.13
#2007-08-06|1047.19
#2007-08-07|1053.06
#2007-08-08|1068.33
#2007-08-09|1037.70
#2007-08-10|1037.34
#2007-08-13|1037.13
#2007-08-14|1018.56
#2007-08-15|1004.29
#2007-08-16|1005.62
#2007-08-17|1030.43
#2007-08-20|1030.77
#2007-08-21|1032.40
#2007-08-22|1044.69
#2007-08-23|1044.51
#2007-08-24|1056.19
#2007-08-27|1047.93
#2007-08-28|1023.89
#2007-08-29|1045.60
#2007-08-30|1042.22
#2007-08-31|1053.97
#2007-09-03| .
#2007-09-04|1065.29
#2007-09-05|1054.39
#2007-09-06|1059.28
#2007-09-07|1042.11
#2007-09-10|1040.66
#2007-09-11|1054.88
#2007-09-12|1055.75
#2007-09-13|1064.81
#2007-09-14|1065.28
#2007-09-17|1060.13
#2007-09-18|1089.65
#2007-09-19|1095.39
#2007-09-20|1089.82
#2007-09-21|1095.47
#2007-09-24|1090.72
#2007-09-25|1090.89
#2007-09-26|1096.10
#2007-09-27|1101.13
#2007-09-28|1098.67
#2007-10-01|1112.08
#2007-10-02|1110.20
#2007-10-03|1104.72
#2007-10-04|1107.70
#2007-10-05|1119.37
#2007-10-08|1116.39
#2007-10-09|1125.14
#2007-10-10|1124.19
#2007-10-11|1119.37
#2007-10-12|1125.16
#2007-10-15|1116.38
#2007-10-16|1109.23
#2007-10-17|1112.65
#2007-10-18|1112.92
#2007-10-19|1085.86
#2007-10-22|1088.58
#2007-10-23|1099.52
#2007-10-24|1097.11
#2007-10-25|1096.59
#2007-10-26|1111.52
#2007-10-29|1117.41
#2007-10-30|1109.94
#2007-10-31|1124.83
#2007-11-01|1096.48
#2007-11-02|1099.40
#2007-11-05|1094.00
#2007-11-06|1107.51
#2007-11-07|1078.57
#2007-11-08|1076.86
#2007-11-09|1059.16
#2007-11-12|1045.42
#2007-11-13|1073.58
#2007-11-14|1068.02
#2007-11-15|1052.66
#2007-11-16|1059.02
#2007-11-19|1041.70
#2007-11-20|1048.06
#2007-11-21|1031.32
#2007-11-22| .
#2007-11-23|1047.52
#2007-11-26|1026.30
#2007-11-27|1040.06
#2007-11-28|1068.56
#2007-11-29|1069.53
#2007-11-30|1075.74
#2007-12-03|1070.20
#2007-12-04|1063.28
#2007-12-05|1078.62
#2007-12-06|1093.22
#2007-12-07|1092.54
#2007-12-10|1100.66
#2007-12-11|1074.42
#2007-12-12|1080.83
#2007-12-13|1081.05
#2007-12-14|1067.38
#2007-12-17|1051.17
#2007-12-18|1056.18
#2007-12-19|1056.01
#2007-12-20|1061.52
#2007-12-21|1079.19
#2007-12-24|1088.08
#2007-12-25| .
#2007-12-26|1089.51
#2007-12-27|1075.12
#2007-12-28|1078.40
#2007-12-31|1070.32
#2008-01-01| .
#2008-01-02|1056.18
#2008-01-03|1057.58
#2008-01-04|1032.07
#2008-01-07|1033.31
#2008-01-08|1017.18
#2008-01-09|1029.08
#2008-01-10|1036.48
#2008-01-11|1022.38
#2008-01-14|1032.61
#2008-01-15|1006.65
#2008-01-16| 998.48
#2008-01-17| 970.82
#2008-01-18| 965.21
#2008-01-21| .
#2008-01-22| 955.25
#2008-01-23| 972.60
#2008-01-24| 984.87
#2008-01-25| 971.26
#2008-01-28| 986.94
#2008-01-29| 993.12
#2008-01-30| 988.44
#2008-01-31|1001.61
#2008-02-01|1015.26
#2008-02-04|1005.89
#2008-02-05| 974.53
#2008-02-06| 967.44
#2008-02-07| 973.50
#2008-02-08| 971.77
#2008-02-11| 977.85
#2008-02-12| 984.78
#2008-02-13| 998.04
#2008-02-14| 986.04
#2008-02-15| 986.46
#2008-02-18| .
#2008-02-19| 986.44
#2008-02-20| 993.24
#2008-02-21| 981.88
#2008-02-22| 989.23
#2008-02-25|1003.69
#2008-02-26|1011.18
#2008-02-27|1010.54
#2008-02-28|1004.03
#2008-02-29| 977.71
#2008-03-03| 977.45
#2008-03-04| 973.41
#2008-03-05| 979.48
#2008-03-06| 959.17
#2008-03-07| 950.82
#2008-03-10| 935.10
#2008-03-11| 968.28
#2008-03-12| 960.85
#2008-03-13| 966.44
#2008-03-14| 946.96
#2008-03-17| 936.62
#2008-03-18| 972.92
#2008-03-19| 947.94
#2008-03-20| 966.96
#2008-03-21| .
#2008-03-24| 982.70
#2008-03-25| 986.98
#2008-03-26| 980.29
#2008-03-27| 970.91
#2008-03-28| 963.25
#2008-03-31| 959.71
#2008-04-01| 989.38
#2008-04-02| 988.51
#2008-04-03| 990.74
#2008-04-04| 992.89
#2008-04-07| 994.47
#2008-04-08| 990.62
#2008-04-09| 983.43
#2008-04-10| 988.86
#2008-04-11| 968.86
#2008-04-14| 966.47
#2008-04-15| 971.55
#2008-04-16| 993.75
#2008-04-17| 993.05
#2008-04-18|1009.99
#2008-04-21|1010.14
#2008-04-22|1002.63
#2008-04-23|1003.07
#2008-04-24|1007.47
#2008-04-25|1013.95
#2008-04-28|1012.26
#2008-04-29|1007.18
#2008-04-30|1005.95
#2008-05-01|1020.08
#2008-05-02|1024.52
#2008-05-05|1021.24
#2008-05-06|1029.32
#2008-05-07|1013.00
#2008-05-08|1017.91
#2008-05-09|1011.11
#2008-05-12|1021.76
#2008-05-13|1021.72
#2008-05-14|1024.97
#2008-05-15|1035.75
#2008-05-16|1039.03
#2008-05-19|1040.55
#2008-05-20|1032.88
#2008-05-21|1016.71
#2008-05-22|1018.58
#2008-05-23|1006.39
#2008-05-26| .
#2008-05-27|1010.60
#2008-05-28|1015.81
#2008-05-29|1021.18
#2008-05-30|1023.31
#2008-06-02|1014.12
#2008-06-03|1008.09
#2008-06-04|1006.44
#2008-06-05|1025.52
#2008-06-06| 998.01
#2008-06-09| 998.92
#2008-06-10| 995.32
#2008-06-11| 981.48
#2008-06-12| 982.32
#2008-06-13| 996.22
#2008-06-16| 997.65
#2008-06-17| 993.67
#2008-06-18| 985.10
#2008-06-19| 986.73
#2008-06-20| 968.91
#2008-06-23| 970.45
#2008-06-24| 965.99
#2008-06-25| 971.29
#2008-06-26| 945.03
#2008-06-27| 942.72
#2008-06-30| 944.87
#2008-07-01| 947.45
#2008-07-02| 929.69
#2008-07-03| 931.32
#2008-07-04| .
#2008-07-07| 922.46
#2008-07-08| 936.47
#2008-07-09| 917.60
#2008-07-10| 925.86
#2008-07-11| 916.89
#2008-07-14| 910.42
#2008-07-15| 899.87
#2008-07-16| 919.19
#2008-07-17| 928.02
#2008-07-18| 927.99
#2008-07-21| 930.14
#2008-07-22| 940.11
#2008-07-23| 941.85
#2008-07-24| 921.17
#2008-07-25| 925.87
#2008-07-28| 909.45
#2008-07-29| 927.63
#2008-07-30| 944.52
#2008-07-31| 932.28
#2008-08-01| 926.55
#2008-08-04| 918.26
#2008-08-05| 938.95
#2008-08-06| 943.58
#2008-08-07| 928.01
#2008-08-08| 945.91
#2008-08-11| 950.96
#2008-08-12| 941.07
#2008-08-13| 939.85
#2008-08-14| 944.13
#2008-08-15| 945.58
#2008-08-18| 933.68
#2008-08-19| 926.08
#2008-08-20| 933.48
#2008-08-21| 938.14
#2008-08-22| 946.84
#2008-08-25| 928.99
#2008-08-26| 932.50
#2008-08-27| 940.19
#2008-08-28| 953.04
#2008-08-29| 940.55
#2008-09-01| .
#2008-09-02| 932.97
#2008-09-03| 930.36
#2008-09-04| 903.72
#2008-09-05| 906.85
#2008-09-08| 922.81
#2008-09-09| 891.93
#2008-09-10| 899.15
#2008-09-11| 911.25
#2008-09-12| 915.30
#2008-09-15| 873.49
#2008-09-16| 887.35
#2008-09-17| 847.52
#2008-09-18| 880.71
#2008-09-19| 921.22
#2008-09-22| 888.55
#2008-09-23| 875.07
#2008-09-24| 874.04
#2008-09-25| 890.07
#2008-09-26| 889.82
#2008-09-29| 814.74
#2008-09-30| 855.40
#2008-10-01| 851.56
#2008-10-02| 815.40
#2008-10-03| 805.39
#2008-10-06| 772.75
#2008-10-07| 730.21
#2008-10-08| 723.62
#2008-10-09| 670.37
#2008-10-10| 657.32
#2008-10-13| 729.01
#2008-10-14| 729.67
#2008-10-15| 665.44
#2008-10-16| 690.48
#2008-10-17| 689.48
#2008-10-20| 722.85
#2008-10-21| 699.27
#2008-10-22| 657.18
#2008-10-23| 665.25
#2008-10-24| 643.99
#2008-10-27| 620.09
#2008-10-28| 684.00
#2008-10-29| 681.13
#2008-10-30| 699.97
#2008-10-31| 709.02
#2008-11-03| 708.09
#2008-11-04| 738.01
#2008-11-05| 701.61
#2008-11-06| 666.98
#2008-11-07| 685.40
#2008-11-10| 677.93
#2008-11-11| 662.34
#2008-11-12| 627.89
#2008-11-13| 669.31
#2008-11-14| 642.81
#2008-11-17| 625.76
#2008-11-18| 632.45
#2008-11-19| 594.63
#2008-11-20| 552.56
#2008-11-21| 588.07
#2008-11-24| 624.84
#2008-11-25| 628.67
#2008-11-26| 649.38
#2008-11-27| .
#2008-11-28| 658.02
#2008-12-01| 599.86
#2008-12-02| 621.32
#2008-12-03| 635.88
#2008-12-04| 617.12
#2008-12-05| 637.15
#2008-12-08| 663.40
#2008-12-09| 648.15
#2008-12-10| 656.03
#2008-12-11| 639.09
#2008-12-12| 643.00
#2008-12-15| 635.85
#2008-12-16| 667.24
#2008-12-17| 661.93
#2008-12-18| 648.34
#2008-12-19| 649.68
#2008-12-22| 637.83
#2008-12-23| 633.09
#2008-12-24| 635.76
#2008-12-25| .
#2008-12-26| 638.68
#2008-12-29| 638.05
#2008-12-30| 652.72
#2008-12-31| 661.65
#2009-01-01| .
#2009-01-02| 682.70
#2009-01-05| 681.35
#2009-01-06| 686.82
#2009-01-07| 666.09
#2009-01-08| 669.07
#2009-01-09| 655.29
#2009-01-12| 640.21
#2009-01-13| 641.56
#2009-01-14| 620.11
#2009-01-15| 621.31
#2009-01-16| 626.23
#2009-01-19| .
#2009-01-20| 593.52
#2009-01-21| 617.84
#2009-01-22| 608.44
#2009-01-23| 612.31
#2009-01-26| 616.19
#2009-01-27| 622.65
#2009-01-28| 643.14
#2009-01-29| 623.09
#2009-01-30| 609.24
#2009-02-02| 608.90
#2009-02-03| 617.86
#2009-02-04| 614.71
#2009-02-05| 624.26
#2009-02-06| 639.51
#2009-02-09| 641.44
#2009-02-10| 612.11
#2009-02-11| 614.94
#2009-02-12| 616.07
#2009-02-13| 610.20
#2009-02-16| .
#2009-02-17| 582.39
#2009-02-18| 581.11
#2009-02-19| 575.13
#2009-02-20| 567.68
#2009-02-23| 548.18
#2009-02-24| 569.78
#2009-02-25| 564.16
#2009-02-26| 557.91
#2009-02-27| 545.02
#2009-03-02| 519.05
#2009-03-03| 515.98
#2009-03-04| 528.25
#2009-03-05| 506.98
#2009-03-06| 508.60
#2009-03-09| 503.76
#2009-03-10| 535.34
#2009-03-11| 537.13
#2009-03-12| 557.84
#2009-03-13| 562.04
#2009-03-16| 560.48
#2009-03-17| 577.66
#2009-03-18| 587.83
#2009-03-19| 582.93
#2009-03-20| 571.90
#2009-03-23| 610.75
#2009-03-24| 600.12
#2009-03-25| 603.90
#2009-03-26| 617.49
#2009-03-27| 604.50
#2009-03-30| 583.22
#2009-03-31| 590.60
#2009-04-01| 600.23
#2009-04-02| 616.51
#2009-04-03| 622.14
#2009-04-06| 617.10
#2009-04-07| 602.96
#2009-04-08| 609.70
#2009-04-09| 630.98
#2009-04-10| .
#2009-04-13| 632.79
#2009-04-14| 621.82
#2009-04-15| 628.59
#2009-04-16| 637.38
#2009-04-17| 639.64
#2009-04-20| 613.76
#2009-04-21| 625.19
#2009-04-22| 620.11
#2009-04-23| 626.80
#2009-04-24| 637.40
#2009-04-27| 631.80
#2009-04-28| 629.60
#2009-04-29| 642.78
#2009-04-30| 641.78
#2009-05-01| 645.75
#2009-05-04| 667.11
#2009-05-05| 664.95
#2009-05-06| 676.62
#2009-05-07| 668.50
#2009-05-08| 683.71
#2009-05-11| 670.10
#2009-05-12| 670.34
#2009-05-13| 653.47
#2009-05-14| 659.35
#2009-05-15| 652.54
#2009-05-18| 670.01
#2009-05-19| 670.82
#2009-05-20| 669.86
#2009-05-21| 658.16
#2009-05-22| 658.69
#2009-05-25| .
#2009-05-26| 676.03
#2009-05-27| 664.26
#2009-05-28| 674.99
#2009-05-29| 683.66
#2009-06-01| 700.61
#2009-06-02| 702.40
#2009-06-03| 691.33
#2009-06-04| 698.85
#2009-06-05| 697.13
#2009-06-08| 695.99
#2009-06-09| 698.98
#2009-06-10| 696.87
#2009-06-11| 702.00
#2009-06-12| 701.38
#2009-06-15| 684.84
#2009-06-16| 676.82
#2009-06-17| 674.34
#2009-06-18| 680.42
#2009-06-19| 682.65
#2009-06-22| 661.26
#2009-06-23| 662.98
#2009-06-24| 668.12
#2009-06-25| 681.38
#2009-06-26| 681.32
#2009-06-29| 687.08
#2009-06-30| 681.10
#2009-07-01| 684.19
#2009-07-02| 665.38
#2009-07-03| .
#2009-07-06| 665.58
#2009-07-07| 653.14
#2009-07-08| 651.40
#2009-07-09| 653.70
#2009-07-10| 650.95
#2009-07-13| 666.46
#2009-07-14| 671.01
#2009-07-15| 690.99
#2009-07-16| 696.99
#2009-07-17| 697.38
#2009-07-20| 705.33
#2009-07-21| 708.32
#2009-07-22| 707.22
#2009-07-23| 723.43
#2009-07-24| 725.92
#2009-07-27| 727.95
#2009-07-28| 725.04
#2009-07-29| 721.39
#2009-07-30| 730.11
#2009-07-31| 731.09
#2009-08-03| 742.02
#2009-08-04| 744.64
#2009-08-05| 742.51
#2009-08-06| 737.04
#2009-08-07| 744.28
#2009-08-10| 741.55
#2009-08-11| 731.21
#2009-08-12| 739.08
#2009-08-13| 744.71
#2009-08-14| 738.94
#2009-08-17| 720.48
#2009-08-18| 727.90
#2009-08-19| 733.03
#2009-08-20| 740.17
#2009-08-21| 753.47
#2009-08-24| 753.37
#2009-08-25| 754.93
#2009-08-26| 753.79
#2009-08-27| 755.37
#2009-08-28| 754.60
#2009-08-31| 748.10
#2009-09-01| 733.25
#2009-09-02| 730.64
#2009-09-03| 737.14
#2009-09-04| 747.22
#2009-09-07| .
#2009-09-08| 754.43
#2009-09-09| 758.31
#2009-09-10| 765.46
#2009-09-11| 765.93
#2009-09-14| 769.48
#2009-09-15| 772.43
#2009-09-16| 783.74
#2009-09-17| 782.54
#2009-09-18| 783.10
#2009-09-21| 779.92
#2009-09-22| 786.01
#2009-09-23| 778.55
#2009-09-24| 770.38
#2009-09-25| 765.50
#2009-09-28| 777.81
#2009-09-29| 776.52
#2009-09-30| 774.84
#2009-10-01| 755.53
#2009-10-02| 751.26
#2009-10-05| 761.91
#2009-10-06| 773.40
#2009-10-07| 775.93
#2009-10-08| 781.89
#2009-10-09| 786.45
#2009-10-12| 790.14
#2009-10-13| 788.26
#2009-10-14| 801.64
#2009-10-15| 804.14
#2009-10-16| 797.76
#2009-10-19| 805.06
#2009-10-20| 799.72
#2009-10-21| 792.93
#2009-10-22| 800.80
#2009-10-23| 790.86
#2009-10-26| 780.79
#2009-10-27| 777.23
#2009-10-28| 761.93
#2009-10-29| 778.90
#2009-10-30| 757.96
#2009-11-02| 762.57
#2009-11-03| 765.38
#2009-11-04| 767.03
#2009-11-05| 780.97
#2009-11-06| 782.97
#2009-11-09| 800.74
#2009-11-10| 800.66
#2009-11-11| 804.66
#2009-11-12| 796.86
#2009-11-13| 801.18
#2009-11-16| 812.33
#2009-11-17| 813.24
#2009-11-18| 813.87
#2009-11-19| 802.81
#2009-11-20| 800.02
#2009-11-23| 811.00
#2009-11-24| 809.90
#2009-11-25| 814.15
#2009-11-26| .
#2009-11-27| 800.05
#2009-11-30| 803.16
#2009-12-01| 814.20
#2009-12-02| 814.58
#2009-12-03| 805.33
#2009-12-04| 808.22
#2009-12-07| 806.31
#2009-12-08| 797.49
#2009-12-09| 800.67
#2009-12-10| 805.42
#2009-12-11| 807.34
#2009-12-14| 812.38
#2009-12-15| 808.29
#2009-12-16| 809.71
#2009-12-17| 799.47
#2009-12-18| 804.01
#2009-12-21| 812.35
#2009-12-22| 815.09
#2009-12-23| 817.58
#2009-12-24| 822.05
#2009-12-25| .
#2009-12-28| 823.37
#2009-12-29| 822.04
#2009-12-30| 821.91
#2009-12-31| 814.84
#2010-01-01| .
#2010-01-04| 828.25
#2010-01-05| 830.53
#2010-01-06| 830.96
#2010-01-07| 833.20
#2010-01-08| 835.87
#2010-01-11| 837.22
#2010-01-12| 829.09
#2010-01-13| 835.33
#2010-01-14| 837.25
#2010-01-15| 828.23
#2010-01-18| .
#2010-01-19| 837.99
#2010-01-20| 828.98
#2010-01-21| 814.16
#2010-01-22| 796.46
#2010-01-25| 799.41
#2010-01-26| 796.13
#2010-01-27| 799.75
#2010-01-28| 791.25
#2010-01-29| 783.02
#2010-02-01| 793.96
#2010-02-02| 803.88
#2010-02-03| 799.83
#2010-02-04| 775.12
#2010-02-05| 777.74
#2010-02-08| 770.97
#2010-02-09| 780.66
#2010-02-10| 779.32
#2010-02-11| 788.00
#2010-02-12| 786.42
#2010-02-15| .
#2010-02-16| 800.66
#2010-02-17| 803.99
#2010-02-18| 809.52
#2010-02-19| 810.75
#2010-02-22| 809.49
#2010-02-23| 799.53
#2010-02-24| 806.22
#2010-02-25| 804.48
#2010-02-26| 805.87
#2010-03-01| 814.42
#2010-03-02| 817.72
#2010-03-03| 818.37
#2010-03-04| 820.64
#2010-03-05| 832.03
#2010-03-08| 831.69
#2010-03-09| 832.73
#2010-03-10| 836.36
#2010-03-11| 838.82
#2010-03-12| 839.98
#2010-03-15| 840.03
#2010-03-16| 846.83
#2010-03-17| 851.40
#2010-03-18| 850.83
#2010-03-19| 846.40
#2010-03-22| 849.95
#2010-03-23| 855.89
#2010-03-24| 850.41
#2010-03-25| 849.60
#2010-03-26| 849.22
#2010-03-29| 854.65
#2010-03-30| 854.96
#2010-03-31| 852.90
#2010-04-01| 859.42
#2010-04-02| .
#2010-04-05| 865.93
#2010-04-06| 867.28
#2010-04-07| 862.09
#2010-04-08| 864.61
#2010-04-09| 870.41
#2010-04-12| 871.72
#2010-04-13| 871.46
#2010-04-14| 881.63
#2010-04-15| 882.06
#2010-04-16| 867.15
#2010-04-19| 870.76
#2010-04-20| 878.38
#2010-04-21| 877.19
#2010-04-22| 878.64
#2010-04-23| 884.56
#2010-04-26| 881.46
#2010-04-27| 861.62
#2010-04-28| 865.83
#2010-04-29| 877.35
#2010-04-30| 863.66
#2010-05-03| 873.62
#2010-05-04| 852.99
#2010-05-05| 846.36
#2010-05-06| 820.89
#2010-05-07| 807.98
#2010-05-10| 842.72
#2010-05-11| 840.82
#2010-05-12| 853.28
#2010-05-13| 843.06
#2010-05-14| 827.00
#2010-05-17| 826.35
#2010-05-18| 815.70
#2010-05-19| 810.19
#2010-05-20| 778.78
#2010-05-21| 790.15
#2010-05-24| 781.07
#2010-05-25| 779.92
#2010-05-26| 776.91
#2010-05-27| 801.72
#2010-05-28| 792.15
#2010-05-31| .
#2010-06-01| 779.94
#2010-06-02| 799.63
#2010-06-03| 803.11
#2010-06-04| 775.87
#2010-06-07| 765.82
#2010-06-08| 773.61
#2010-06-09| 769.98
#2010-06-10| 791.99
#2010-06-11| 795.06
#2010-06-14| 794.66
#2010-06-15| 812.75
#2010-06-16| 812.91
#2010-06-17| 813.63
#2010-06-18| 814.97
#2010-06-21| 812.86
#2010-06-22| 800.26
#2010-06-23| 796.31
#2010-06-24| 783.20
#2010-06-25| 785.76
#2010-06-28| 783.81
#2010-06-29| 758.81
#2010-06-30| 751.44
#2010-07-01| 748.81
#2010-07-02| 744.75
#2010-07-05| .
#2010-07-06| 749.50
#2010-07-07| 771.79
#2010-07-08| 779.39
#2010-07-09| 786.05
#2010-07-12| 786.38
#2010-07-13| 797.99
#2010-07-14| 797.46
#2010-07-15| 798.46
#2010-07-16| 775.90
#2010-07-19| 779.50
#2010-07-20| 788.00
#2010-07-21| 778.88
#2010-07-22| 795.61
#2010-07-23| 801.54
#2010-07-26| 810.20
#2010-07-27| 809.34
#2010-07-28| 803.95
#2010-07-29| 801.14
#2010-07-30| 801.49
#2010-08-02| 817.73
#2010-08-03| 814.56
#2010-08-04| 819.74
#2010-08-05| 818.57
#2010-08-06| 815.30
#2010-08-09| 819.77
#2010-08-10| 814.62
#2010-08-11| 791.83
#2010-08-12| 787.31
#2010-08-13| 784.93
#2010-08-16| 784.76
#2010-08-17| 795.31
#2010-08-18| 796.74
#2010-08-19| 783.66
#2010-08-20| 780.20
#2010-08-23| 777.51
#2010-08-24| 765.66
#2010-08-25| 768.00
#2010-08-26| 763.18
#2010-08-27| 775.64
#2010-08-30| 766.08
#2010-08-31| 765.34
#2010-09-01| 787.40
#2010-09-02| 794.31
#2010-09-03| 804.48
#2010-09-06| .
#2010-09-07| 796.04
#2010-09-08| 800.58
#2010-09-09| 804.31
#2010-09-10| 808.24
#2010-09-13| 816.73
#2010-09-14| 816.87
#2010-09-15| 819.35
#2010-09-16| 819.22
#2010-09-17| 819.35
#2010-09-20| 831.04
#2010-09-21| 828.64
#2010-09-22| 825.35
#2010-09-23| 818.51
#2010-09-24| 835.10
#2010-09-27| 830.79
#2010-09-28| 834.50
#2010-09-29| 833.31
#2010-09-30| 831.22
#2010-10-01| 834.75
#2010-10-04| 828.52
#2010-10-05| 845.35
#2010-10-06| 845.46
#2010-10-07| 843.57
#2010-10-08| 848.56
#2010-10-11| 848.86
#2010-10-12| 852.33
#2010-10-13| 858.98
#2010-10-14| 855.89
#2010-10-15| 856.83
#2010-10-18| 862.46
#2010-10-19| 848.22
#2010-10-20| 857.29
#2010-10-21| 858.96
#2010-10-22| 859.99
#2010-10-25| 862.72
#2010-10-26| 862.96
#2010-10-27| 859.45
#2010-10-28| 860.95
#2010-10-29| 861.91
#2010-11-01| 862.88
#2010-11-02| 869.10
#2010-11-03| 872.04
#2010-11-04| 888.96
#2010-11-05| 892.45
#2010-11-08| 891.28
#2010-11-09| 884.82
#2010-11-10| 888.01
#2010-11-11| 884.56
#2010-11-12| 873.53
#2010-11-15| 872.36
#2010-11-16| 857.65
#2010-11-17| 858.19
#2010-11-18| 871.65
#2010-11-19| 874.19
#2010-11-22| 872.79
#2010-11-23| 860.44
#2010-11-24| 873.49
#2010-11-25| .
#2010-11-26| 866.74
#2010-11-29| 865.42
#2010-11-30| 860.73
#2010-12-01| 879.10
#2010-12-02| 890.02
#2010-12-03| 892.08
#2010-12-06| 891.45
#2010-12-07| 891.35
#2010-12-08| 893.28
#2010-12-09| 896.48
#2010-12-10| 901.83
#2010-12-13| 902.82
#2010-12-14| 903.23
#2010-12-15| 898.94
#2010-12-16| 903.28
#2010-12-17| 903.86
#2010-12-20| 904.78
#2010-12-21| 910.98
#2010-12-22| 914.18
#2010-12-23| 913.25
#2010-12-24| .
#2010-12-27| 913.92
#2010-12-28| 915.36
#2010-12-29| 916.78
#2010-12-30| 915.46
#2010-12-31| 916.24
#2011-01-03| 925.56
#2011-01-04| 922.93
#2011-01-05| 927.61
#2011-01-06| 925.15
#2011-01-07| 923.86
#2011-01-10| 922.09
#2011-01-11| 926.55
#2011-01-12| 934.96
#2011-01-13| 932.87
#2011-01-14| 939.40
#2011-01-17| .
#2011-01-18| 941.08
#2011-01-19| 931.58
#2011-01-20| 929.18
#2011-01-21| 931.61
#2011-01-24| 937.21
#2011-01-25| 936.60
#2011-01-26| 941.63
#2011-01-27| 943.05
#2011-01-28| 927.84
#2011-01-31| 934.92
#2011-02-01| 950.83
#2011-02-02| 948.74
#2011-02-03| 951.33
#2011-02-04| 953.14
#2011-02-07| 958.85
#2011-02-08| 962.70
#2011-02-09| 959.34
#2011-02-10| 960.25
#2011-02-11| 965.00
#2011-02-14| 968.44
#2011-02-15| 965.59
#2011-02-16| 971.94
#2011-02-17| 975.45
#2011-02-18| 976.88
#2011-02-21| .
#2011-02-22| 957.81
#2011-02-23| 951.96
#2011-02-24| 951.60
#2011-02-25| 962.02
#2011-02-28| 967.69
#2011-03-01| 954.07
#2011-03-02| 955.71
#2011-03-03| 970.93
#2011-03-04| 964.88
#2011-03-07| 956.68
#2011-03-08| 963.28
#2011-03-09| 961.51
#2011-03-10| 942.50
#2011-03-11| 948.29
#2011-03-14| 943.00
#2011-03-15| 932.31
#2011-03-16| 914.90
#2011-03-17| 927.61
#2011-03-18| 931.54
#2011-03-21| 945.97
#2011-03-22| 943.17
#2011-03-23| 945.48
#2011-03-24| 953.60
#2011-03-25| 956.16
#2011-03-28| 953.17
#2011-03-29| 959.27
#2011-03-30| 966.56
#2011-03-31| 964.73
#2011-04-01| 970.00
#2011-04-04| 970.71
#2011-04-05| 970.81
#2011-04-06| 972.50
#2011-04-07| 970.35
#2011-04-08| 967.91
#2011-04-11| 964.20
#2011-04-12| 955.22
#2011-04-13| 955.84
#2011-04-14| 955.85
#2011-04-15| 959.02
#2011-04-18| 948.06
#2011-04-19| 954.53
#2011-04-20| 967.71
#2011-04-21| 973.09
#2011-04-22| .
#2011-04-25| 970.77
#2011-04-26| 979.00
#2011-04-27| 983.79
#2011-04-28| 987.66
#2011-04-29| 990.41
#2011-05-02| 988.70
#2011-05-03| 983.18
#2011-05-04| 975.92
#2011-05-05| 965.89
#2011-05-06| 970.86
#2011-05-09| 974.92
#2011-05-10| 982.13
#2011-05-11| 970.98
#2011-05-12| 973.76
#2011-05-13| 966.46
#2011-05-16| 960.93
#2011-05-17| 960.63
#2011-05-18| 969.61
#2011-05-19| 971.90
#2011-05-20| 965.08
#2011-05-23| 954.23
#2011-05-24| 953.31
#2011-05-25| 957.57
#2011-05-26| 960.84
#2011-05-27| 964.87
#2011-05-30| .
#2011-05-31| 974.81
#2011-06-01| 952.45
#2011-06-02| 951.04
#2011-06-03| 943.12
#2011-06-06| 932.49
#2011-06-07| 931.94
#2011-06-08| 927.60
#2011-06-09| 934.40
#2011-06-10| 921.40
#2011-06-13| 920.98
#2011-06-14| 933.24
#2011-06-15| 917.48
#2011-06-16| 916.86
#2011-06-17| 919.07
#2011-06-20| 923.97
#2011-06-21| 937.32
#2011-06-22| 931.84
#2011-06-23| 928.47
#2011-06-24| 917.84
#2011-06-27| 925.88
#2011-06-28| 938.03
#2011-06-29| 946.76
#2011-06-30| 956.67
#2011-07-01| 967.97
#2011-07-04| .
#2011-07-05| 967.88
#2011-07-06| 968.05
#2011-07-07| 977.93
#2011-07-08| 971.18
#2011-07-11| 953.68
#2011-07-12| 949.93
#2011-07-13| 954.23
#2011-07-14| 947.89
#2011-07-15| 953.56
#2011-07-18| 945.69
#2011-07-19| 961.38
#2011-07-20| 961.11
#2011-07-21| 973.86
#2011-07-22| 974.53
#2011-07-25| 969.35
#2011-07-26| 965.04
#2011-07-27| 944.89
#2011-07-28| 942.42
#2011-07-29| 935.79
#2011-08-01| 931.98
#2011-08-02| 909.20
#2011-08-03| 913.62
#2011-08-04| 870.28
#2011-08-05| 867.74
#2011-08-08| 811.84
#2011-08-09| 850.02
#2011-08-10| 817.21
#2011-08-11| 853.31
#2011-08-12| 857.16
#2011-08-15| 875.33
#2011-08-16| 866.93
#2011-08-17| 868.27
#2011-08-18| 829.61
#2011-08-19| 817.41
#2011-08-22| 817.60
#2011-08-23| 844.59
#2011-08-24| 854.91
#2011-08-25| 842.76
#2011-08-26| 854.19
#2011-08-29| 877.81
#2011-08-30| 880.30
#2011-08-31| 885.23
#2011-09-01| 875.70
#2011-09-02| 854.93
#2011-09-05| .
#2011-09-06| 847.97
#2011-09-07| 871.15
#2011-09-08| 863.09
#2011-09-09| 839.63
#2011-09-12| 843.15
#2011-09-13| 850.93
#2011-09-14| 861.72
#2011-09-15| 876.55
#2011-09-16| 879.95
#2011-09-19| 871.42
#2011-09-20| 870.21
#2011-09-21| 845.07
#2011-09-22| 816.14
#2011-09-23| 820.23
#2011-09-26| 838.51
#2011-09-27| 848.47
#2011-09-28| 830.87
#2011-09-29| 836.90
#2011-09-30| 816.90
#2011-10-03| 793.39
#2011-10-04| 807.83
#2011-10-05| 823.16
#2011-10-06| 838.89
#2011-10-07| 832.78
#2011-10-10| 858.70
#2011-10-11| 860.28
#2011-10-12| 869.46
#2011-10-13| 865.78
#2011-10-14| 881.20
#2011-10-17| 864.94
#2011-10-18| 881.20
#2011-10-19| 870.27
#2011-10-20| 873.00
#2011-10-21| 889.48
#2011-10-24| 901.00
#2011-10-25| 883.75
#2011-10-26| 892.46
#2011-10-27| 922.39
#2011-10-28| 922.79
#2011-10-31| 900.75
#2011-11-01| 874.57
#2011-11-02| 888.36
#2011-11-03| 904.62
#2011-11-04| 898.49
#2011-11-07| 904.09
#2011-11-08| 914.14
#2011-11-09| 881.53
#2011-11-10| 887.40
#2011-11-11| 904.67
#2011-11-14| 896.58
#2011-11-15| 899.97
#2011-11-16| 885.80
#2011-11-17| 871.05
#2011-11-18| 870.62
#2011-11-21| 854.47
#2011-11-22| 851.91
#2011-11-23| 833.24
#2011-11-24| .
#2011-11-25| 830.52
#2011-11-28| 854.29
#2011-11-29| 856.68
#2011-11-30| 893.91
#2011-12-01| 891.72
#2011-12-02| 891.31
#2011-12-05| 899.70
#2011-12-06| 900.45
#2011-12-07| 902.95
#2011-12-08| 884.31
#2011-12-09| 897.49
#2011-12-12| 884.60
#2011-12-13| 876.68
#2011-12-14| 865.91
#2011-12-15| 868.41
#2011-12-16| 871.99
#2011-12-19| 862.37
#2011-12-20| 886.94
#2011-12-21| 888.38
#2011-12-22| 896.12
#2011-12-23| 903.98
#2011-12-26| .
#2011-12-27| 904.01
#2011-12-28| 892.56
#2011-12-29| 901.82
#2011-12-30| 899.37
#2012-01-02| .
#2012-01-03| 913.91
#2012-01-04| 913.85
#2012-01-05| 916.24
#2012-01-06| 913.50
#2012-01-09| 915.40
#2012-01-10| 923.59
#2012-01-11| 923.73
#2012-01-12| 926.01
#2012-01-13| 921.72
#2012-01-16| .
#2012-01-17| 925.67
#2012-01-18| 935.10
#2012-01-19| 939.83
#2012-01-20| 940.27
#2012-01-23| 942.14
#2012-01-24| 939.68
#2012-01-25| 947.87
#2012-01-26| 943.31
#2012-01-27| 941.64
#2012-01-30| 939.20
#2012-01-31| 939.14
#2012-02-01| 947.26
#2012-02-02| 948.49
#2012-02-03| 961.21
#2012-02-06| 960.64
#2012-02-07| 962.12
#2012-02-08| 964.07
#2012-02-09| 965.29
#2012-02-10| 958.03
#2012-02-13| 964.15
#2012-02-14| 963.13
#2012-02-15| 958.55
#2012-02-16| 968.98
#2012-02-17| 970.99
#2012-02-20| .
#2012-02-21| 972.66
#2012-02-22| 970.02
#2012-02-23| 974.07
#2012-02-24| 975.50
#2012-02-27| 976.55
#2012-02-28| 980.60
#2012-02-29| 976.84
#2012-03-01| 982.95
#2012-03-02| 979.62
#2012-03-05| 975.15
#2012-03-06| 959.72
#2012-03-07| 965.74
#2012-03-08| 975.66
#2012-03-09| 979.10
#2012-03-12| 978.64
#2012-03-13| 995.69
#2012-03-14| 993.56
#2012-03-15| 999.07
#2012-03-16|1000.34
#2012-03-19|1004.29
#2012-03-20|1001.11
#2012-03-21| 999.65
#2012-03-22| 992.43
#2012-03-23| 995.99
#2012-03-26|1010.13
#2012-03-27|1007.23
#2012-03-28|1001.89
#2012-03-29| 999.80
#2012-03-30|1003.40
#2012-04-02|1011.68
#2012-04-03|1007.31
#2012-04-04| 996.25
#2012-04-05| 995.92
#2012-04-06| .
#2012-04-09| 984.58
#2012-04-10| 967.82
#2012-04-11| 974.99
#2012-04-12| 988.60
#2012-04-13| 976.49
#2012-04-16| 976.02
#2012-04-17| 991.55
#2012-04-18| 987.79
#2012-04-19| 982.02
#2012-04-20| 983.00
#2012-04-23| 973.81
#2012-04-24| 977.27
#2012-04-25| 990.47
#2012-04-26| 996.88
#2012-04-27| 999.88
#2012-04-30| 996.02
#2012-05-01| 999.73
#2012-05-02| 996.55
#2012-05-03| 988.03
#2012-05-04| 972.10
#2012-05-07| 972.60
#2012-05-08| 967.41
#2012-05-09| 960.52
#2012-05-10| 963.54
#2012-05-11| 960.76
#2012-05-14| 949.20
#2012-05-15| 943.47
#2012-05-16| 939.38
#2012-05-17| 925.79
#2012-05-18| 919.10
#2012-05-21| 931.97
#2012-05-22| 934.30
#2012-05-23| 935.50
#2012-05-24| 936.98
#2012-05-25| 934.89
#2012-05-28| .
#2012-05-29| 945.11
#2012-05-30| 931.67
#2012-05-31| 930.09
#2012-06-01| 907.77
#2012-06-04| 907.73
#2012-06-05| 913.58
#2012-06-06| 933.52
#2012-06-07| 933.93
#2012-06-08| 939.87
#2012-06-11| 928.44
#2012-06-12| 938.86
#2012-06-13| 933.27
#2012-06-14| 942.18
#2012-06-15| 951.41
#2012-06-18| 953.03
#2012-06-19| 963.42
#2012-06-20| 962.12
#2012-06-21| 940.44
#2012-06-22| 946.68
#2012-06-25| 932.29
#2012-06-26| 936.82
#2012-06-27| 944.57
#2012-06-28| 941.58
#2012-06-29| 962.21
#2012-07-02| 964.43
#2012-07-03| 971.89
#2012-07-04| .
#2012-07-05| 967.47
#2012-07-06| 957.89
#2012-07-09| 956.42
#2012-07-10| 948.73
#2012-07-11| 948.69
#2012-07-12| 943.26
#2012-07-13| 958.90
#2012-07-16| 956.83
#2012-07-17| 963.65
#2012-07-18| 969.89
#2012-07-19| 973.16
#2012-07-20| 963.45
#2012-07-23| 954.49
#2012-07-24| 946.15
#2012-07-25| 946.27
#2012-07-26| 962.06
#2012-07-27| 979.63
#2012-07-30| 979.34
#2012-07-31| 975.01
#2012-08-01| 971.94
#2012-08-02| 964.71
#2012-08-03| 982.63
#2012-08-06| 984.54
#2012-08-07| 990.37
#2012-08-08| 990.25
#2012-08-09| 991.09
#2012-08-10| 993.36
#2012-08-13| 991.56
#2012-08-14| 992.00
#2012-08-15| 993.66
#2012-08-16|1000.79
#2012-08-17|1002.76
#2012-08-20|1002.57
#2012-08-21| 999.79
#2012-08-22| 999.51
#2012-08-23| 991.92
#2012-08-24| 997.93
#2012-08-27| 997.82
#2012-08-28| 997.21
#2012-08-29| 997.94
#2012-08-30| 989.74
#2012-08-31| 995.14
#2012-09-03| .
#2012-09-04| 994.24
#2012-09-05| 993.43
#2012-09-06|1013.70
#2012-09-07|1018.62
#2012-09-10|1012.55
#2012-09-11|1015.29
#2012-09-12|1016.68
#2012-09-13|1032.90
#2012-09-14|1037.89
#2012-09-17|1034.55
#2012-09-18|1033.05
#2012-09-19|1034.06
#2012-09-20|1033.07
#2012-09-21|1032.65
#2012-09-24|1030.05
#2012-09-25|1020.20
#2012-09-26|1014.11
#2012-09-27|1023.66
#2012-09-28|1019.06
#2012-10-01|1021.19
#2012-10-02|1021.83
#2012-10-03|1024.83
#2012-10-04|1032.39
#2012-10-05|1032.12
#2012-10-08|1028.72
#2012-10-09|1018.06
#2012-10-10|1011.96
#2012-10-11|1012.15
#2012-10-12|1009.18
#2012-10-15|1016.82
#2012-10-16|1027.15
#2012-10-17|1031.40
#2012-10-18|1028.94
#2012-10-19|1012.41
#2012-10-22|1012.45
#2012-10-23| 997.78
#2012-10-24| 995.34
#2012-10-25| 998.36
#2012-10-26| 997.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 998.25
#2012-11-01|1008.27
#2012-11-02| 999.34
#2012-11-05|1000.70
#2012-11-06|1007.99
#2012-11-07| 985.20
#2012-11-08| 973.73
#2012-11-09| 975.04
#2012-11-12| 975.31
#2012-11-13| 971.32
#2012-11-14| 957.44
#2012-11-15| 955.01
#2012-11-16| 959.84
#2012-11-19| 978.64
#2012-11-20| 979.53
#2012-11-21| 982.00
#2012-11-22| .
#2012-11-23| 994.92
#2012-11-26| 992.89
#2012-11-27| 987.71
#2012-11-28| 995.09
#2012-11-29| 999.76
#2012-11-30|1000.00
#2012-12-03| 995.51
#2012-12-04| 993.78
#2012-12-05| 995.45
#2012-12-06| 998.62
#2012-12-07|1001.46
#2012-12-10|1002.08
#2012-12-11|1008.39
#2012-12-12|1009.03
#2012-12-13|1002.85
#2012-12-14| 998.86
#2012-12-17|1009.63
#2012-12-18|1020.59
#2012-12-19|1013.96
#2012-12-20|1018.56
#2012-12-21|1009.53
#2012-12-24|1007.29
#2012-12-25|1007.29
#2012-12-26|1002.63
#2012-12-27|1001.56
#2012-12-28| 990.82
#2012-12-31|1006.74
#2013-01-01|1006.74
#2013-01-02|1032.05
#2013-01-03|1029.52
#2013-01-04|1034.52
#2013-01-07|1031.27
#2013-01-08|1028.44
#2013-01-09|1031.24
#2013-01-10|1039.08
#2013-01-11|1039.50
#2013-01-14|1038.46
#2013-01-15|1039.72
#2013-01-16|1039.22
#2013-01-17|1044.56
#2013-01-18|1047.29
#2013-01-21|1047.78
#2013-01-22|1052.36
#2013-01-23|1053.11
#2013-01-24|1052.92
#2013-01-25|1057.62
#2013-01-28|1056.18
#2013-01-29|1061.20
#2013-01-30|1057.32
#2013-01-31|1054.27
#2013-02-01|1064.71
#2013-02-04|1052.73
#2013-02-05|1063.08
#2013-02-06|1063.60
#2013-02-07|1061.72
#2013-02-08|1067.45
#2013-02-11|1066.11
#2013-02-12|1067.91
#2013-02-13|1068.50
#2013-02-14|1068.50
#2013-02-15|1066.73
#2013-02-18|1066.41
#2013-02-19|1073.99
#2013-02-20|1061.27
#2013-02-21|1054.24
#2013-02-22|1062.92
#2013-02-25|1045.14
#2013-02-26|1050.78
#2013-02-27|1063.80
#2013-02-28|1063.30
#2013-03-01|1065.37
#2013-03-04|1069.67
#2013-03-05|1079.31
#2013-03-06|1080.79
#2013-03-07|1082.65
#2013-03-08|1087.02
#2013-03-11|1090.33
#2013-03-12|1088.19
#2013-03-13|1088.10
#2013-03-14|1094.14
#2013-03-15|1092.97
#2013-03-18|1086.79
#2013-03-19|1084.02
#2013-03-20|1091.12
#2013-03-21|1082.32
#2013-03-22|1089.81
#2013-03-25|1085.84
#2013-03-26|1094.39
#2013-03-27|1093.72
#2013-03-28|1098.15
#2013-03-29|1098.15
#2013-04-01|1093.73
#2013-04-02|1099.45
#2013-04-03|1087.39
#2013-04-04|1090.73
#2013-04-05|1085.65
#2013-04-08|1091.92
#2013-04-09|1096.51
#2013-04-10|1109.48
#2013-04-11|1113.17
#2013-04-12|1109.33
#2013-04-15|1083.45
#2013-04-16|1098.51
#2013-04-17|1082.91
#2013-04-18|1076.31
#2013-04-19|1085.97
#2013-04-22|1090.63
#2013-04-23|1101.13
#2013-04-24|1101.73
#2013-04-25|1106.50
#2013-04-26|1104.47
#2013-04-29|1112.76
#2013-04-30|1116.70
#2013-05-01|1106.14
#2013-05-02|1116.19
#2013-05-03|1126.92
#2013-05-06|1128.93
#2013-05-07|1134.83
#2013-05-08|1140.06
#2013-05-09|1135.55
#2013-05-10|1139.44
#2013-05-13|1139.27
#2013-05-14|1150.03
#2013-05-15|1154.56
#2013-05-16|1149.55
#2013-05-17|1160.33
#2013-05-20|1159.17
#2013-05-21|1161.86
#2013-05-22|1152.99
#2013-05-23|1148.99
#2013-05-24|1148.83
#2013-05-27|1148.96
#2013-05-28|1155.58
#2013-05-29|1147.80
#2013-05-30|1152.50
#2013-05-31|1136.08
#2013-06-03|1142.04
#2013-06-04|1136.30
#2013-06-05|1120.44
#2013-06-06|1129.38
#2013-06-07|1143.40
#2013-06-10|1143.45
#2013-06-11|1131.71
#2013-06-12|1122.37
#2013-06-13|1138.73
#2013-06-14|1131.98
#2013-06-17|1140.44
#2013-06-18|1149.01
#2013-06-19|1133.88
#2013-06-20|1104.49
#2013-06-21|1106.66
#2013-06-24|1092.90
#2013-06-25|1103.41
#2013-06-26|1113.69
#2013-06-27|1120.17
#2013-06-28|1115.89
#2013-07-01|1121.63
#2013-07-02|1121.09
#2013-07-03|1122.22
#2013-07-04|1122.51
#2013-07-05|1132.15
#2013-07-08|1138.46
#2013-07-09|1147.04
#2013-07-10|1147.33
#2013-07-11|1163.89
#2013-07-12|1167.14
#2013-07-15|1169.10
#2013-07-16|1165.14
#2013-07-17|1168.51
#2013-07-18|1174.47
#2013-07-19|1176.75
#2013-07-22|1179.75
#2013-07-23|1177.97
#2013-07-24|1173.72
#2013-07-25|1177.54
#2013-07-26|1178.36
#2013-07-29|1174.93
#2013-07-30|1174.50
#2013-07-31|1173.18
#2013-08-01|1186.95
#2013-08-02|1188.77
#2013-08-05|1187.03
#2013-08-06|1179.88
#2013-08-07|1175.08
#2013-08-08|1180.35
#2013-08-09|1176.53
#2013-08-12|1175.52
#2013-08-13|1178.39
#2013-08-14|1172.88
#2013-08-15|1157.46
#2013-08-16|1154.02
#2013-08-19|1147.18
#2013-08-20|1151.07
#2013-08-21|1144.12
#2013-08-22|1153.32
#2013-08-23|1158.50
#2013-08-26|1154.39
#2013-08-27|1136.52
#2013-08-28|1140.03
#2013-08-29|1142.69
#2013-08-30|1138.85
#2013-09-02|1138.89
#2013-09-03|1144.00
#2013-09-04|1152.88
#2013-09-05|1154.58
#2013-09-06|1155.58
#2013-09-09|1166.33
#2013-09-10|1174.05
#2013-09-11|1177.79
#2013-09-12|1173.65
#2013-09-13|1176.44
#2013-09-16|1182.93
#2013-09-17|1188.16
#2013-09-18|1201.86
#2013-09-19|1200.54
#2013-09-20|1191.65
#2013-09-23|1186.29
#2013-09-24|1183.41
#2013-09-25|1180.53
#2013-09-26|1184.52
#2013-09-27|1180.33
#2013-09-30|1173.26
#2013-10-01|1182.12
#2013-10-02|1181.07
#2013-10-03|1170.60
#2013-10-04|1178.75
#2013-10-07|1169.68
#2013-10-08|1154.98
#2013-10-09|1155.11
#2013-10-10|1180.09
#2013-10-11|1187.09
#2013-10-14|1192.12
#2013-10-15|1184.67
#2013-10-16|1200.45
#2013-10-17|1208.74
#2013-10-18|1217.16
#2013-10-21|1217.34
#2013-10-22|1223.81
#2013-10-23|1217.73
#2013-10-24|1221.66
#2013-10-25|1226.41
#2013-10-28|1227.58
#2013-10-29|1234.21
#2013-10-30|1228.44
#2013-10-31|1223.88
#2013-11-01|1226.97
#2013-11-04|1231.04
#2013-11-05|1227.91
#2013-11-06|1232.80
#2013-11-07|1216.75
#2013-11-08|1232.10
#2013-11-11|1232.63
#2013-11-12|1229.74
#2013-11-13|1239.85
#2013-11-14|1245.60
#2013-11-15|1251.18
#2013-11-18|1246.59
#2013-11-19|1244.03
#2013-11-20|1239.79
#2013-11-21|1249.03
#2013-11-22|1254.67
#2013-11-25|1252.82
#2013-11-26|1252.47
#2013-11-27|1255.18
#2013-11-28|1255.21
#2013-11-29|1254.54
#2013-12-02|1251.31
#2013-12-03|1246.80
#2013-12-04|1245.01
#2013-12-05|1239.71
#2013-12-06|1253.27
#2013-12-09|1255.68
#2013-12-10|1252.24
#2013-12-11|1237.94
#2013-12-12|1233.56
#2013-12-13|1233.87
#2013-12-16|1241.71
#2013-12-17|1237.90
#2013-12-18|1258.06
#2013-12-19|1257.55
#2013-12-20|1263.41
#2013-12-23|1270.62
#2013-12-24|1274.25
#2013-12-25|1274.25
#2013-12-26|1280.03
#2013-12-27|1279.52
#2013-12-30|1279.41
#2013-12-31|1284.79
#2014-01-01|1284.79
#2014-01-02|1273.68
#2014-01-03|1272.97
#2014-01-06|1269.23
#2014-01-07|1276.71
#2014-01-08|1276.11
#2014-01-09|1276.17
#2014-01-10|1278.91
#2014-01-13|1263.89
#2014-01-14|1276.40
#2014-01-15|1283.19
#2014-01-16|1282.20
#2014-01-17|1277.73
#2014-01-20|1278.15
#2014-01-21|1281.26
#2014-01-22|1281.65
#2014-01-23|1270.20
#2014-01-24|1244.50
#2014-01-27|1237.69
#2014-01-28|1244.37
#2014-01-29|1232.28
#2014-01-30|1245.84
#2014-01-31|1238.18
#2014-02-03|1211.57
#2014-02-04|1219.70
#2014-02-05|1217.65
#2014-02-06|1233.12
#2014-02-07|1249.36
#2014-02-10|1251.00
#2014-02-11|1264.46
#2014-02-12|1264.73
#2014-02-13|1272.22
#2014-02-14|1278.27
#2014-02-17|1278.31
#2014-02-18|1279.86
#2014-02-19|1271.63
#2014-02-20|1278.92
#2014-02-21|1276.07
#2014-02-24|1284.09
#2014-02-25|1282.18
#2014-02-26|1281.80
#2014-02-27|1287.67
#2014-02-28|1291.20
#2014-03-03|1282.47
#2014-03-04|1300.95
#2014-03-05|1301.48
#2014-03-06|1303.92
#2014-03-07|1303.86
#2014-03-10|1303.46
#2014-03-11|1297.13
#2014-03-12|1297.81
#2014-03-13|1283.42
#2014-03-14|1279.56
#2014-03-17|1291.65
#2014-03-18|1300.72
#2014-03-19|1292.11
#2014-03-20|1299.13
#2014-03-21|1295.80
#2014-03-24|1289.27
#2014-03-25|1294.83
#2014-03-26|1285.86
#2014-03-27|1284.10
#2014-03-28|1289.86
#2014-03-31|1300.05
#2014-04-01|1309.29
#2014-04-02|1312.87
#2014-04-03|1310.81
#2014-04-04|1294.97
#2014-04-07|1281.28
#2014-04-08|1286.83
#2014-04-09|1300.82
#2014-04-10|1274.32
#2014-04-11|1262.48
#2014-04-14|1271.92
#2014-04-15|1280.05
#2014-04-16|1293.55
#2014-04-17|1295.74
#2014-04-18|1295.52
#2014-04-21|1300.43
#2014-04-22|1305.92
#2014-04-23|1302.80
#2014-04-24|1304.88
#2014-04-25|1294.49
#2014-04-28|1298.31
#2014-04-29|1305.23
#2014-04-30|1309.08
#2014-05-01|1309.15
#2014-05-02|1307.89
#2014-05-05|1310.02
#2014-05-06|1298.81
#2014-05-07|1305.86
#2014-05-08|1303.59
#2014-05-09|1305.23
#2014-05-12|1317.77
#2014-05-13|1318.53
#2014-05-14|1312.88
#2014-05-15|1300.95
#2014-05-16|1304.98
#2014-05-19|1309.94
#2014-05-20|1302.08
#2014-05-21|1312.67
#2014-05-22|1316.08
#2014-05-23|1321.32
#2014-05-26|1321.50
#2014-05-27|1328.63
#2014-05-28|1326.96
#2014-05-29|1333.91
#2014-05-30|1336.20
#2014-06-02|1337.35
#2014-06-03|1337.02
#2014-06-04|1339.28
#2014-06-05|1347.06
#2014-06-06|1353.08
#2014-06-09|1354.48
#2014-06-10|1354.41
#2014-06-11|1350.30
#2014-06-12|1341.38
#2014-06-13|1345.67
#2014-06-16|1347.33
#2014-06-17|1349.86
#2014-06-18|1359.84
#2014-06-19|1361.72
#2014-06-20|1364.68
#2014-06-23|1364.89
#2014-06-24|1355.74
#2014-06-25|1362.26
#2014-06-26|1361.11
#2014-06-27|1364.16
#2014-06-30|1364.22
#2014-07-01|1372.74
#2014-07-02|1373.96
#2014-07-03|1381.03
#2014-07-04|1381.22
#2014-07-07|1375.83
#2014-07-08|1366.46
#2014-07-09|1372.95
#2014-07-10|1367.13
#2014-07-11|1368.75
#2014-07-14|1375.45
#2014-07-15|1372.23
#2014-07-16|1378.55
#2014-07-17|1363.29
#2014-07-18|1377.12
#2014-07-21|1374.05
#2014-07-22|1380.82
#2014-07-23|1383.89
#2014-07-24|1384.67
#2014-07-25|1378.71
#2014-07-28|1378.96
#2014-07-29|1373.07
#2014-07-30|1373.40
#2014-07-31|1346.70
#2014-08-01|1342.27
#2014-08-04|1351.32
#2014-08-05|1338.61
#2014-08-06|1338.53
#2014-08-07|1331.08
#2014-08-08|1345.20
#2014-08-11|1349.33
#2014-08-12|1347.42
#2014-08-13|1355.96
#2014-08-14|1362.03
#2014-08-15|1362.21
#2014-08-18|1373.22
#2014-08-19|1380.11
#2014-08-20|1383.46
#2014-08-21|1387.48
#2014-08-22|1384.73
#2014-08-25|1391.37
#2014-08-26|1392.82
#2014-08-27|1393.39
#2014-08-28|1391.13
#2014-08-29|1395.80
#2014-09-01|1395.65
#2014-09-02|1394.47
#2014-09-03|1394.24
#2014-09-04|1392.25
#2014-09-05|1398.03
#2014-09-08|1394.20
#2014-09-09|1385.16
#2014-09-10|1389.97
#2014-09-11|1390.98
#2014-09-12|1382.75
#2014-09-15|1381.14
#2014-09-16|1391.60
#2014-09-17|1393.97
#2014-09-18|1400.76
#2014-09-19|1399.13
#2014-09-22|1387.30
#2014-09-23|1379.74
#2014-09-24|1389.56
#2014-09-25|1366.94
#2014-09-26|1378.58
#2014-09-29|1374.79
#2014-09-30|1371.18
#2014-10-01|1352.72
#2014-10-02|1352.55
#2014-10-03|1366.28
#2014-10-06|1364.60
#2014-10-07|1344.16
#2014-10-08|1366.48
#2014-10-09|1339.55
#2014-10-10|1322.89
#2014-10-13|1301.88
#2014-10-14|1301.92
#2014-10-15|1290.63
#2014-10-16|1292.24
#2014-10-17|1309.57
#2014-10-20|1320.80
#2014-10-21|1346.51
#2014-10-22|1336.17
#2014-10-23|1352.49
#2014-10-24|1361.68
#2014-10-27|1359.21
#2014-10-28|1375.71
#2014-10-29|1373.25
#2014-10-30|1380.86
#2014-10-31|1396.59
#2014-11-03|1395.41
#2014-11-04|1390.21
#2014-11-05|1398.28
#2014-11-06|1403.29
#2014-11-07|1404.65
#2014-11-10|1409.47
#2014-11-11|1410.61
#2014-11-12|1410.33
#2014-11-13|1410.54
#2014-11-14|1411.44
#2014-11-17|1412.25
#2014-11-18|1419.61
#2014-11-19|1417.64
#2014-11-20|1420.92
#2014-11-21|1428.85
#2014-11-24|1431.78
#2014-11-25|1430.67
#2014-11-26|1434.84
#2014-11-27|1433.76
#2014-11-28|1428.45
#2014-12-01|1418.51
#2014-12-02|1426.95
#2014-12-03|1432.69
#2014-12-04|1429.43
#2014-12-05|1431.06
#2014-12-08|1418.80
#2014-12-09|1418.58
#2014-12-10|1394.40
#2014-12-11|1400.03
#2014-12-12|1377.59
#2014-12-15|1368.43
#2014-12-16|1358.10
#2014-12-17|1386.14
#2014-12-18|1419.28
#2014-12-19|1425.95
#2014-12-22|1430.91
#2014-12-23|1434.32
#2014-12-24|1434.01
#2014-12-25|1434.01
#2014-12-26|1438.59
#2014-12-29|1439.86
#2014-12-30|1432.97
#2014-12-31|1419.05
#2015-01-01|1419.05
#2015-01-02|1418.27
#2015-01-05|1391.06
#2015-01-06|1378.64
#2015-01-07|1393.43
#2015-01-08|1418.39
#2015-01-09|1406.50
#2015-01-12|1394.22
#2015-01-13|1390.54
#2015-01-14|1381.85
#2015-01-15|1369.85
#2015-01-16|1388.35
#2015-01-19|1388.35
#2015-01-20|1389.86
#2015-01-21|1396.61
#2015-01-22|1417.61
#2015-01-23|1409.89
#2015-01-26|1413.43
#2015-01-27|1395.71
#2015-01-28|1376.35
#2015-01-29|1387.91
#2015-01-30|1370.30
#2015-02-02|1388.96
#2015-02-03|1409.43
#2015-02-04|1402.90
#2015-02-05|1418.23
#2015-02-06|1413.47
#2015-02-09|1407.93
#2015-02-10|1421.97
#2015-02-11|1421.56
#2015-02-12|1435.52
#2015-02-13|1441.69
#2015-02-16|1441.51
#2015-02-17|1444.19
#2015-02-18|1443.11
#2015-02-19|1441.21
#2015-02-20|1449.42
#2015-02-23|1448.64
#2015-02-24|1452.09
#2015-02-25|1452.42
#2015-02-26|1450.15
#2015-02-27|1446.07
#2015-03-02|1454.42
#2015-03-03|1448.06
#2015-03-04|1441.75
#2015-03-05|1443.54
#2015-03-06|1422.88
#2015-03-09|1427.89
#2015-03-10|1403.47
#2015-03-11|1400.48
#2015-03-12|1417.61
#2015-03-13|1408.67
#2015-03-16|1427.67
#2015-03-17|1423.31
#2015-03-18|1439.86
#2015-03-19|1432.94
#2015-03-20|1446.32
#2015-03-23|1444.04
#2015-03-24|1436.50
#2015-03-25|1415.59
#2015-03-26|1412.56
#2015-03-27|1414.82
#2015-03-30|1431.13
#2015-03-31|1419.27
#2015-04-01|1414.03
#2015-04-02|1419.63
#2015-04-03|1420.19
#2015-04-06|1429.18
#2015-04-07|1427.04
#2015-04-08|1430.78
#2015-04-09|1437.09
#2015-04-10|1444.86
#2015-04-13|1438.55
#2015-04-14|1441.16
#2015-04-15|1448.10
#2015-04-16|1448.31
#2015-04-17|1432.85
#2015-04-20|1445.87
#2015-04-21|1443.35
#2015-04-22|1450.40
#2015-04-23|1454.40
#2015-04-24|1457.29
#2015-04-27|1451.52
#2015-04-28|1455.13
#2015-04-29|1450.32
#2015-04-30|1434.14
#2015-05-01|1448.78
#2015-05-04|1453.29
#2015-05-05|1436.81
#2015-05-06|1430.36
#2015-05-07|1434.85
#2015-05-08|1453.52
#2015-05-11|1446.60
#2015-05-12|1442.60
#2015-05-13|1441.82
#2015-05-14|1456.88
#2015-05-15|1458.18
#2015-05-18|1461.49
#2015-05-19|1460.75
#2015-05-20|1459.35
#2015-05-21|1463.54
#2015-05-22|1459.94
#2015-05-25|1459.70
#2015-05-26|1444.24
#2015-05-27|1456.83
#2015-05-28|1455.21
#2015-05-29|1445.88
#2015-06-01|1448.73
#2015-06-02|1447.77
#2015-06-03|1451.26
#2015-06-04|1438.96
#2015-06-05|1436.59
#2015-06-08|1426.84
#2015-06-09|1428.53
#2015-06-10|1445.41
#2015-06-11|1447.59
#2015-06-12|1437.35
#2015-06-15|1431.02
#2015-06-16|1438.91
#2015-06-17|1441.51
#2015-06-18|1456.37
#2015-06-19|1447.62
#2015-06-22|1456.54
#2015-06-23|1457.95
#2015-06-24|1447.46
#2015-06-25|1443.53
#2015-06-26|1442.20
#2015-06-29|1411.94
#2015-06-30|1415.45
#2015-07-01|1424.62
#2015-07-02|1424.57
#2015-07-03|1424.75
#2015-07-06|1419.16
#2015-07-07|1426.67
#2015-07-08|1403.39
#2015-07-09|1405.72
#2015-07-10|1423.04
#2015-07-13|1438.36
#2015-07-14|1445.29
#2015-07-15|1444.30
#2015-07-16|1455.64
#2015-07-17|1457.33
#2015-07-20|1457.81
#2015-07-21|1451.43
#2015-07-22|1447.30
#2015-07-23|1439.73
#2015-07-24|1424.49
#2015-07-27|1416.01
#2015-07-28|1433.17
#2015-07-29|1444.27
#2015-07-30|1444.26
#2015-07-31|1441.62
#2015-08-03|1437.06
#2015-08-04|1434.06
#2015-08-05|1438.41
#2015-08-06|1426.57
#2015-08-07|1422.72
#2015-08-10|1440.21
#2015-08-11|1426.51
#2015-08-12|1427.83
#2015-08-13|1425.57
#2015-08-14|1431.14
#2015-08-17|1437.96
#2015-08-18|1434.40
#2015-08-19|1422.12
#2015-08-20|1391.92
#2015-08-21|1348.38
#2015-08-24|1295.47
#2015-08-25|1279.02
#2015-08-26|1327.75
#2015-08-27|1360.27
#2015-08-28|1361.57
#2015-08-31|1349.60
#2015-09-01|1310.47
#2015-09-02|1333.09
#2015-09-03|1335.18
#2015-09-04|1314.95
#2015-09-07|1314.75
#2015-09-08|1346.94
#2015-09-09|1328.80
#2015-09-10|1335.56
#2015-09-11|1340.65
#2015-09-14|1335.14
#2015-09-15|1351.89
#2015-09-16|1364.78
#2015-09-17|1361.59
#2015-09-18|1340.74
#2015-09-21|1346.14
#2015-09-22|1328.92
#2015-09-23|1325.79
#2015-09-24|1320.68
#2015-09-25|1319.93
#2015-09-28|1285.46
#2015-09-29|1286.95
#2015-09-30|1312.09
#2015-10-01|1315.48
#2015-10-02|1333.60
#2015-10-05|1357.49
#2015-10-06|1353.04
#2015-10-07|1364.33
#2015-10-08|1375.86
#2015-10-09|1377.16
#2015-10-12|1378.51
#2015-10-13|1368.91
#2015-10-14|1362.21
#2015-10-15|1382.31
#2015-10-16|1389.12
#2015-10-19|1388.66
#2015-10-20|1386.66
#2015-10-21|1377.41
#2015-10-22|1400.03
#2015-10-23|1415.06
#2015-10-26|1412.41
#2015-10-27|1408.54
#2015-10-28|1425.84
#2015-10-29|1425.10
#2015-10-30|1417.09
#2015-11-02|1433.57
#2015-11-03|1437.55
#2015-11-04|1432.56
#2015-11-05|1430.49
#2015-11-06|1429.14
#2015-11-09|1415.32
#2015-11-10|1417.48
#2015-11-11|1412.82
#2015-11-12|1392.87
#2015-11-13|1377.65
#2015-11-16|1398.17
#2015-11-17|1396.56
#2015-11-18|1418.68
#2015-11-19|1418.22
#2015-11-20|1422.83
#2015-11-23|1420.65
#2015-11-24|1422.34
#2015-11-25|1422.20
#2015-11-26|1422.42
#2015-11-27|1422.69
#2015-11-30|1416.32
#2015-12-01|1431.35
#2015-12-02|1415.55
#2015-12-03|1394.41
#2015-12-04|1422.32
#2015-12-07|1410.89
#2015-12-08|1401.79
#2015-12-09|1391.49
#2015-12-10|1394.62
#2015-12-11|1367.13
#2015-12-14|1373.35
#2015-12-15|1388.46
#2015-12-16|1409.09
#2015-12-17|1387.76
#2015-12-18|1363.83
#2015-12-21|1373.16
#2015-12-22|1385.15
#2015-12-23|1402.82
#2015-12-24|1400.67
#2015-12-25|1400.67
#2015-12-28|1397.68
#2015-12-29|1411.81
#2015-12-30|1401.72
#2015-12-31|1388.30
#2016-01-01|1388.30
#2016-01-04|1366.71
#2016-01-05|1369.62
#2016-01-06|1351.12
#2016-01-07|1318.89
#2016-01-08|1304.75
#2016-01-11|1305.50
#2016-01-12|1315.52
#2016-01-13|1282.59
#2016-01-14|1303.81
#2016-01-15|1274.84
#2016-01-18|1274.28
#2016-01-19|1275.04
#2016-01-20|1259.09
#2016-01-21|1266.74
#2016-01-22|1294.34
#2016-01-25|1273.34
#2016-01-26|1291.89
#2016-01-27|1278.26
#2016-01-28|1285.51
#2016-01-29|1316.87
#2016-02-01|1315.60
#2016-02-02|1290.39
#2016-02-03|1297.40
#2016-02-04|1300.44
#2016-02-05|1275.65
#2016-02-08|1257.19
#2016-02-09|1255.78
#2016-02-10|1254.62
#2016-02-11|1239.10
#2016-02-12|1264.17
#2016-02-15|1264.46
#2016-02-16|1284.93
#2016-02-17|1307.32
#2016-02-18|1301.32
#2016-02-19|1300.39
#2016-02-22|1318.79
#2016-02-23|1301.99
#2016-02-24|1307.22
#2016-02-25|1322.39
#2016-02-26|1320.36
#2016-02-29|1310.00
#2016-03-01|1341.42
#2016-03-02|1346.42
#2016-03-03|1351.26
#2016-03-04|1355.76
#2016-03-07|1357.76
#2016-03-08|1343.11
#2016-03-09|1350.28
#2016-03-10|1349.62
#2016-03-11|1371.95
#2016-03-14|1370.17
#2016-03-15|1366.90
#2016-03-16|1373.97
#2016-03-17|1384.82
#2016-03-18|1390.26
#2016-03-21|1391.14
#2016-03-22|1389.45
#2016-03-23|1380.23
#2016-03-24|1379.62
#2016-03-25|1379.62
#2016-03-28|1381.06
#2016-03-29|1393.00
#2016-03-30|1400.24
#2016-03-31|1397.91
#2016-04-01|1406.01
#2016-04-04|1401.21
#2016-04-05|1388.15
#2016-04-06|1402.09
#2016-04-07|1385.52
#2016-04-08|1390.82
#2016-04-11|1387.35
#2016-04-12|1401.35
#2016-04-13|1415.40
#2016-04-14|1415.69
#2016-04-15|1414.00
#2016-04-18|1423.43
#2016-04-19|1428.31
#2016-04-20|1429.30
#2016-04-21|1421.72
#2016-04-22|1421.60
#2016-04-25|1419.27
#2016-04-26|1421.41
#2016-04-27|1423.33
#2016-04-28|1411.60
#2016-04-29|1405.05
#2016-05-02|1415.60
#2016-05-03|1402.18
#2016-05-04|1393.45
#2016-05-05|1392.96
#2016-05-06|1397.45
#2016-05-09|1397.57
#2016-05-10|1415.16
#2016-05-11|1402.80
#2016-05-12|1403.44
#2016-05-13|1390.98
#2016-05-16|1404.63
#2016-05-17|1390.97
#2016-05-18|1391.34
#2016-05-19|1384.93
#2016-05-20|1393.02
#2016-05-23|1390.04
#2016-05-24|1409.00
#2016-05-25|1418.67
#2016-05-26|1419.21
#2016-05-27|1424.92
#2016-05-30|1424.64
#2016-05-31|1422.84
#2016-06-01|1423.94
#2016-06-02|1427.82
#2016-06-03|1424.55
#2016-06-06|1431.27
#2016-06-07|1433.18
#2016-06-08|1437.88
#2016-06-09|1434.87
#2016-06-10|1421.86
#2016-06-13|1411.40
#2016-06-14|1408.35
#2016-06-15|1405.63
#2016-06-16|1409.57
#2016-06-17|1405.71
#2016-06-20|1413.94
#2016-06-21|1417.84
#2016-06-22|1415.60
#2016-06-23|1434.67
#2016-06-24|1384.33
#2016-06-27|1360.15
#2016-06-28|1383.27
#2016-06-29|1406.59
#2016-06-30|1425.29
#2016-07-01|1428.06
#2016-07-04|1429.16
#2016-07-05|1420.06
#2016-07-06|1426.78
#2016-07-07|1425.92
#2016-07-08|1446.05
#2016-07-11|1451.32
#2016-07-12|1460.56
#2016-07-13|1461.20
#2016-07-14|1468.55
#2016-07-15|1467.30
#2016-07-18|1470.30
#2016-07-19|1468.42
#2016-07-20|1474.54
#2016-07-21|1469.01
#2016-07-22|1474.81
#2016-07-25|1470.33
#2016-07-26|1470.28
#2016-07-27|1468.36
#2016-07-28|1471.33
#2016-07-29|1474.58
#2016-08-01|1472.83
#2016-08-02|1463.93
#2016-08-03|1468.52
#2016-08-04|1469.13
#2016-08-05|1480.55
#2016-08-08|1480.11
#2016-08-09|1481.85
#2016-08-10|1478.08
#2016-08-11|1484.81
#2016-08-12|1484.32
#2016-08-15|1487.90
#2016-08-16|1479.74
#2016-08-17|1482.49
#2016-08-18|1485.02
#2016-08-19|1482.28
#2016-08-22|1481.97
#2016-08-23|1484.62
#2016-08-24|1477.14
#2016-08-25|1475.43
#2016-08-26|1473.44
#2016-08-29|1480.10
#2016-08-30|1477.26
#2016-08-31|1473.81
#2016-09-01|1474.51
#2016-09-02|1481.35
#2016-09-05|1481.87
#2016-09-06|1486.58
#2016-09-07|1485.69
#2016-09-08|1482.00
#2016-09-09|1446.33
#2016-09-12|1466.29
#2016-09-13|1444.51
#2016-09-14|1443.64
#2016-09-15|1458.74
#2016-09-16|1453.00
#2016-09-19|1453.05
#2016-09-20|1453.90
#2016-09-21|1469.58
#2016-09-22|1480.55
#2016-09-23|1471.65
#2016-09-26|1458.89
#2016-09-27|1467.17
#2016-09-28|1475.14
#2016-09-29|1463.27
#2016-09-30|1473.81
#2016-10-03|1469.29
#2016-10-04|1461.79
#2016-10-05|1467.46
#2016-10-06|1467.25
#2016-10-07|1462.65
#2016-10-10|1469.69
#2016-10-11|1452.24
#2016-10-12|1454.04
#2016-10-13|1450.43
#2016-10-14|1450.77
#2016-10-17|1446.83
#2016-10-18|1455.82
#2016-10-19|1459.78
#2016-10-20|1456.51
#2016-10-21|1456.50
#2016-10-24|1463.25
#2016-10-25|1458.39
#2016-10-26|1455.63
#2016-10-27|1451.73
#2016-10-28|1447.37
#2016-10-31|1447.00
#2016-11-01|1437.74
#2016-11-02|1427.62
#2016-11-03|1421.29
#2016-11-04|1418.65
#2016-11-07|1449.37
#2016-11-08|1454.67
#2016-11-09|1470.35
#2016-11-10|1471.45
#2016-11-11|1468.60
#2016-11-14|1467.48
#2016-11-15|1479.50
#2016-11-16|1477.59
#2016-11-17|1484.88
#2016-11-18|1481.22
#2016-11-21|1493.16
#2016-11-22|1495.96
#2016-11-23|1496.29
#2016-11-24|1496.26
#2016-11-25|1502.06
#2016-11-28|1494.88
#2016-11-29|1496.83
#2016-11-30|1492.53
#2016-12-01|1487.51
#2016-12-02|1488.35
#2016-12-05|1496.96
#2016-12-06|1501.92
#2016-12-07|1521.63
#2016-12-08|1524.58
#2016-12-09|1534.02
#2016-12-12|1532.85
#2016-12-13|1543.67
#2016-12-14|1531.53
#2016-12-15|1535.55
#2016-12-16|1533.50
#2016-12-19|1536.22
#2016-12-20|1541.72
#2016-12-21|1538.11
#2016-12-22|1535.40
#2016-12-23|1536.91
#2016-12-26|1536.91
#2016-12-27|1539.78
#2016-12-28|1527.87
#2016-12-29|1528.24
#2016-12-30|1521.18
#2017-01-02|1521.18
#2017-01-03|1534.40
#2017-01-04|1543.65
#2017-01-05|1543.84
#2017-01-06|1548.66
#2017-01-09|1543.06
#2017-01-10|1542.98
#2017-01-11|1547.06
#2017-01-12|1544.26
#2017-01-13|1547.53
#2017-01-16|1547.25
#2017-01-17|1543.22
#2017-01-18|1545.48
#2017-01-19|1539.09
#2017-01-20|1544.66
#2017-01-23|1540.74
#2017-01-24|1550.79
#2017-01-25|1562.94
#2017-01-26|1561.73
#2017-01-27|1560.42
#2017-01-30|1551.24
#2017-01-31|1550.05
#2017-02-01|1550.25
#2017-02-02|1551.22
#2017-02-03|1562.43
#2017-02-06|1558.67
#2017-02-07|1559.69
#2017-02-08|1561.04
#2017-02-09|1570.20
#2017-02-10|1575.86
#2017-02-13|1584.08
#2017-02-14|1590.35
#2017-02-15|1598.61
#2017-02-16|1597.35
#2017-02-17|1599.89
#2017-02-20|1600.01
#2017-02-21|1609.16
#2017-02-22|1606.64
#2017-02-23|1607.95
#2017-02-24|1608.70
#2017-02-27|1609.54
#2017-02-28|1604.66
#2017-03-01|1625.33
#2017-03-02|1616.07
#2017-03-03|1617.27
#2017-03-06|1612.77
#2017-03-07|1608.22
#2017-03-08|1603.87
#2017-03-09|1604.96
#2017-03-10|1609.72
#2017-03-13|1610.39
#2017-03-14|1604.65
#2017-03-15|1617.31
#2017-03-16|1616.60
#2017-03-17|1613.79
#2017-03-20|1610.24
#2017-03-21|1590.69
#2017-03-22|1593.78
#2017-03-23|1592.44
#2017-03-24|1590.91
#2017-03-27|1589.61
#2017-03-28|1600.98
#2017-03-29|1602.63
#2017-03-30|1607.37
#2017-03-31|1603.16
#2017-04-03|1601.00
#2017-04-04|1602.21
#2017-04-05|1597.20
#2017-04-06|1600.26
#2017-04-07|1599.00
#2017-04-10|1600.40
#2017-04-11|1598.10
#2017-04-12|1592.95
#2017-04-13|1582.11
#2017-04-14|1582.11
#2017-04-17|1595.80
#2017-04-18|1590.29
#2017-04-19|1586.61
#2017-04-20|1598.04
#2017-04-21|1593.46
#2017-04-24|1611.02
#2017-04-25|1619.60
#2017-04-26|1618.78
#2017-04-27|1618.53
#2017-04-28|1616.23
#2017-05-01|1619.47
#2017-05-02|1620.87
#2017-05-03|1618.81
#2017-05-04|1618.95
#2017-05-05|1625.84
#2017-05-08|1626.39
#2017-05-09|1624.47
#2017-05-10|1626.17
#2017-05-11|1622.37
#2017-05-12|1620.15
#2017-05-15|1628.34
#2017-05-16|1627.29
#2017-05-17|1597.48
#2017-05-18|1603.38
#2017-05-19|1615.01
#2017-05-22|1623.49
#2017-05-23|1626.95
#2017-05-24|1630.62
#2017-05-25|1637.91
#2017-05-26|1638.56
#2017-05-29|1638.68
#2017-05-30|1636.62
#2017-05-31|1635.25
#2017-06-01|1647.94
#2017-06-02|1652.98
#2017-06-05|1651.13
#2017-06-06|1646.93
#2017-06-07|1648.87
#2017-06-08|1649.60
#2017-06-09|1648.55
#2017-06-12|1646.18
#2017-06-13|1654.48
#2017-06-14|1652.24
#2017-06-15|1648.35
#2017-06-16|1649.04
#2017-06-19|1662.77
#2017-06-20|1651.12
#2017-06-21|1650.60
#2017-06-22|1650.69
#2017-06-23|1653.51
#2017-06-26|1653.77
#2017-06-27|1641.29
#2017-06-28|1656.37
#2017-06-29|1642.47
#2017-06-30|1644.36
#2017-07-03|1647.27
#2017-07-04|1647.59
#2017-07-05|1649.87
#2017-07-06|1635.01
#2017-07-07|1644.77
#2017-07-10|1646.85
#2017-07-11|1645.91
#2017-07-12|1657.51
#2017-07-13|1661.15
#2017-07-14|1669.05
#2017-07-17|1668.70
#2017-07-18|1670.14
#2017-07-19|1678.69
#2017-07-20|1679.34
#2017-07-21|1678.31
#2017-07-24|1676.58
#2017-07-25|1681.30
#2017-07-26|1681.41
#2017-07-27|1680.67
#2017-07-28|1678.61
#2017-07-31|1677.53
#2017-08-01|1681.81
#2017-08-02|1682.66
#2017-08-03|1679.35
#2017-08-04|1682.20
#2017-08-07|1684.41
#2017-08-08|1680.81
#2017-08-09|1679.91
#2017-08-10|1656.14
#2017-08-11|1658.11
#2017-08-14|1674.41
#2017-08-15|1673.05
#2017-08-16|1675.25
#2017-08-17|1650.91
#2017-08-18|1647.86
#2017-08-21|1649.67
#2017-08-22|1665.63
#2017-08-23|1660.50
#2017-08-24|1657.58
#2017-08-25|1660.22
#2017-08-28|1660.99
#2017-08-29|1662.72
#2017-08-30|1669.42
#2017-08-31|1679.06
#2017-09-01|1683.11
#2017-09-04|1682.83
#2017-09-05|1670.67
#2017-09-06|1676.33
#2017-09-07|1676.21
#2017-09-08|1673.33
#2017-09-11|1690.82
#2017-09-12|1696.62
#2017-09-13|1697.55
#2017-09-14|1695.83
#2017-09-15|1698.78
#2017-09-18|1701.60
#2017-09-19|1703.63
#2017-09-20|1705.24
#2017-09-21|1699.92
#2017-09-22|1701.02
#2017-09-25|1696.84
#2017-09-26|1696.53
#2017-09-27|1704.63
#2017-09-28|1705.58
#2017-09-29|1711.56
#2017-10-02|1718.13
#2017-10-03|1722.20
#2017-10-04|1724.21
#2017-10-05|1733.82
#2017-10-06|1731.73
#2017-10-09|1728.64
#2017-10-10|1733.48
#2017-10-11|1736.48
#2017-10-12|1733.59
#2017-10-13|1735.37
#2017-10-16|1738.17
#2017-10-17|1739.28
#2017-10-18|1740.97
#2017-10-19|1741.73
#2017-10-20|1749.03
#2017-10-23|1742.05
#2017-10-24|1745.01
#2017-10-25|1736.60
#2017-10-26|1738.29
#2017-10-27|1752.32
#2017-10-30|1747.54
#2017-10-31|1748.94
#2017-11-01|1751.53
#2017-11-02|1753.00
#2017-11-03|1758.60
#2017-11-06|1760.30
#2017-11-07|1760.30
#2017-11-08|1763.57
#2017-11-09|1757.39
#2017-11-10|1755.63
#2017-11-13|1757.08
#2017-11-14|1752.44
#2017-11-15|1742.91
#2017-11-16|1756.76
#2017-11-17|1751.60
#2017-11-20|1753.89
#2017-11-21|1765.82
#2017-11-22|1764.75
#2017-11-23|1764.75
#2017-11-24|1768.45
#2017-11-27|1767.51
#2017-11-28|1782.89
#2017-11-29|1780.99
#2017-11-30|1794.91
#2017-12-01|1792.98
#2017-12-04|1790.84
#2017-12-05|1784.97
#2017-12-06|1785.02
#2017-12-07|1790.07
#2017-12-08|1799.76
#2017-12-11|1805.91
#2017-12-12|1808.84
#2017-12-13|1808.25
#2017-12-14|1801.36
#2017-12-15|1816.99
#2017-12-18|1826.25
#2017-12-19|1820.16
#2017-12-20|1818.61
#2017-12-21|1823.12
#2017-12-22|1821.57
#2017-12-25|1821.57
#2017-12-26|1819.94
#2017-12-27|1821.80
#2017-12-28|1825.55
#2017-12-29|1817.10
#2018-01-01|1817.10
#2018-01-02|1831.27
#2018-01-03|1842.31
#2018-01-04|1849.76
#2018-01-05|1862.69
#2018-01-08|1865.32
#2018-01-09|1867.62
#2018-01-10|1865.57
#2018-01-11|1877.31
#2018-01-12|1889.76
#2018-01-15|1890.84
#2018-01-16|1885.18
#2018-01-17|1902.03
#2018-01-18|1898.67
#2018-01-19|1906.94
#2018-01-22|1921.95
#2018-01-23|1925.81
#2018-01-24|1924.62
#2018-01-25|1925.82
#2018-01-26|1947.15
#2018-01-29|1934.66
#2018-01-30|1914.65
#2018-01-31|1916.17
#2018-02-01|1915.10
#2018-02-02|1874.23
#2018-02-05|1798.34
#2018-02-06|1827.46
#2018-02-07|1818.79
#2018-02-08|1751.69
#2018-02-09|1776.42
#2018-02-12|1800.31
#2018-02-13|1805.49
#2018-02-14|1829.01
#2018-02-15|1851.00
#2018-02-16|1852.22
#2018-02-19|1851.96
#2018-02-20|1840.99
#2018-02-21|1831.93
#2018-02-22|1832.85
#2018-02-23|1861.66
#2018-02-26|1883.36
#2018-02-27|1860.56
#2018-02-28|1839.21
#2018-03-01|1815.12
#2018-03-02|1822.86
#2018-03-05|1842.09
#2018-03-06|1846.84
#2018-03-07|1845.60
#2018-03-08|1854.24
#2018-03-09|1885.57
#2018-03-12|1883.67
#2018-03-13|1871.38
#2018-03-14|1861.35
#2018-03-15|1859.63
#2018-03-16|1862.75
#2018-03-19|1836.57
#2018-03-20|1839.50
#2018-03-21|1837.20
#2018-03-22|1790.94
#2018-03-23|1753.86
#2018-03-26|1800.09
#2018-03-27|1769.10
#2018-03-28|1763.55
#2018-03-29|1788.15
#2018-03-30|1788.15
#2018-04-02|1748.61
#2018-04-03|1770.10
#2018-04-04|1789.56
#2018-04-05|1802.95
#2018-04-06|1764.29
#2018-04-09|1770.18
#2018-04-10|1799.50
#2018-04-11|1789.81
#2018-04-12|1804.23
#2018-04-13|1798.60
#2018-04-16|1812.57
#2018-04-17|1831.54
#2018-04-18|1833.48
#2018-04-19|1823.59
#2018-04-20|1808.24
#2018-04-23|1807.55
#2018-04-24|1783.48
#2018-04-25|1786.07
#2018-04-26|1805.11
#2018-04-27|1806.79
#2018-04-30|1792.94
#2018-05-01|1796.92
#2018-05-02|1785.01
#2018-05-03|1781.06
#2018-05-04|1804.16
#2018-05-07|1811.28
#2018-05-08|1810.43
#2018-05-09|1828.88
#2018-05-10|1846.01
#2018-05-11|1849.24
#2018-05-14|1851.49
#2018-05-15|1838.47
#2018-05-16|1846.06
#2018-05-17|1844.58
#2018-05-18|1839.17
#2018-05-21|1852.57
#2018-05-22|1847.52
#2018-05-23|1852.53
#2018-05-24|1848.24
#2018-05-25|1843.07
#2018-05-28|1842.47
#2018-05-29|1821.35
#2018-05-30|1845.08
#2018-05-31|1832.74
#2018-06-01|1852.27
#2018-06-04|1860.88
#2018-06-05|1861.30
#2018-06-06|1877.55
#2018-06-07|1875.46
#2018-06-08|1881.01
#2018-06-11|1882.98
#2018-06-12|1886.04
#2018-06-13|1878.84
#2018-06-14|1883.05
#2018-06-15|1879.80
#2018-06-18|1876.40
#2018-06-19|1868.05
#2018-06-20|1871.32
#2018-06-21|1859.04
#2018-06-22|1862.82
#2018-06-25|1836.27
#2018-06-26|1840.95
#2018-06-27|1825.36
#2018-06-28|1836.43
#2018-06-29|1838.88
#2018-07-02|1844.44
#2018-07-03|1834.91
#2018-07-04|1835.19
#2018-07-05|1850.35
#2018-07-06|1866.28
#2018-07-09|1882.73
#2018-07-10|1889.35
#2018-07-11|1876.69
#2018-07-12|1893.70
#2018-07-13|1895.68
#2018-07-16|1894.09
#2018-07-17|1901.45
#2018-07-18|1905.16
#2018-07-19|1897.57
#2018-07-20|1896.66
#2018-07-23|1899.78
#2018-07-24|1908.59
#2018-07-25|1925.57
#2018-07-26|1920.20
#2018-07-27|1908.03
#2018-07-30|1897.24
#2018-07-31|1905.81
#2018-08-01|1904.75
#2018-08-02|1914.12
#2018-08-03|1922.38
#2018-08-06|1929.04
#2018-08-07|1933.93
#2018-08-08|1933.32
#2018-08-09|1931.50
#2018-08-10|1917.66
#2018-08-13|1910.46
#2018-08-14|1922.72
#2018-08-15|1906.99
#2018-08-16|1922.24
#2018-08-17|1928.90
#2018-08-20|1932.90
#2018-08-21|1936.43
#2018-08-22|1936.52
#2018-08-23|1933.23
#2018-08-24|1945.22
#2018-08-27|1960.86
#2018-08-28|1961.28
#2018-08-29|1972.08
#2018-08-30|1964.05
#2018-08-31|1963.04
#2018-09-03|1962.79
#2018-09-04|1958.76
#2018-09-05|1952.45
#2018-09-06|1945.01
#2018-09-07|1941.09
#2018-09-10|1944.08
#2018-09-11|1951.46
#2018-09-12|1952.19
#2018-09-13|1961.79
#2018-09-14|1962.38
#2018-09-17|1951.40
#2018-09-18|1962.31
#2018-09-19|1964.74
#2018-09-20|1980.64
#2018-09-21|1979.69
#2018-09-24|1973.29
#2018-09-25|1971.08
#2018-09-26|1964.86
#2018-09-27|1969.78
#2018-09-28|1969.05
#2018-10-01|1977.28
#2018-10-02|1975.74
#2018-10-03|1977.56
#2018-10-04|1961.18
#2018-10-05|1949.80
#2018-10-08|1947.96
#2018-10-09|1945.41
#2018-10-10|1881.42
#2018-10-11|1842.65
#2018-10-12|1869.20
#2018-10-15|1858.22
#2018-10-16|1898.08
#2018-10-17|1897.22
#2018-10-18|1869.67
#2018-10-19|1869.14
#2018-10-22|1861.42
#2018-10-23|1851.21
#2018-10-24|1794.53
#2018-10-25|1826.40
#2018-10-26|1795.18
#2018-10-29|1781.78
#2018-10-30|1809.28
#2018-10-31|1830.49
#2018-11-01|1849.83
#2018-11-02|1838.22
#2018-11-05|1847.82
#2018-11-06|1858.65
#2018-11-07|1897.83
#2018-11-08|1893.18
#2018-11-09|1875.42
#2018-11-12|1838.50
#2018-11-13|1835.88
#2018-11-14|1822.78
#2018-11-15|1841.63
#2018-11-16|1845.73
#2018-11-19|1814.56
#2018-11-20|1781.53
#2018-11-21|1787.55
#2018-11-22|1787.97
#2018-11-23|1775.75
#2018-11-26|1802.95
#2018-11-27|1808.07
#2018-11-28|1849.27
#2018-11-29|1845.91
#2018-11-30|1860.60
#2018-12-03|1881.41
#2018-12-04|1821.55
#2018-12-05|1821.33
#2018-12-06|1817.26
#2018-12-07|1776.32
#2018-12-10|1778.56
#2018-12-11|1777.22
#2018-12-12|1787.93
#2018-12-13|1787.67
#2018-12-14|1754.09
#2018-12-17|1717.90
#2018-12-18|1717.86
#2018-12-19|1692.09
#2018-12-20|1665.35
#2018-12-21|1630.65
#2018-12-24|1587.24
#2018-12-25|1587.24
#2018-12-26|1662.79
#2018-12-27|1678.43
#2018-12-28|1677.10
#2018-12-31|1691.11
#2019-01-01|1691.11
#2019-01-02|1693.88
#2019-01-03|1652.88
#2019-01-04|1709.50
#2019-01-07|1721.82
#2019-01-08|1738.24
#2019-01-09|1746.42
#2019-01-10|1754.34
#2019-01-11|1754.13
#2019-01-14|1745.13
#2019-01-15|1764.04
#2019-01-16|1768.33
#2019-01-17|1781.52
#2019-01-18|1804.60
#2019-01-21|1804.75
#2019-01-22|1779.05
#2019-01-23|1782.42
#2019-01-24|1785.56
#2019-01-25|1800.94
#2019-01-28|1787.29
#2019-01-29|1784.70
#2019-01-30|1812.76
#2019-01-31|1829.04
#2019-02-01|1830.47
#2019-02-04|1843.07
#2019-02-05|1851.95
#2019-02-06|1847.52
#2019-02-07|1830.64
#2019-02-08|1831.08
#2019-02-11|1831.57
#2019-02-12|1854.91
#2019-02-13|1860.02
#2019-02-14|1855.05
#2019-02-15|1875.36
#2019-02-18|1875.66
#2019-02-19|1878.84
#2019-02-20|1883.32
#2019-02-21|1876.61
#2019-02-22|1887.81
#2019-02-25|1890.55
#2019-02-26|1889.31
#2019-02-27|1889.64
#2019-02-28|1883.76
#2019-03-01|1895.88
#2019-03-04|1887.90
#2019-03-05|1886.37
#2019-03-06|1874.53
#2019-03-07|1859.87
#2019-03-08|1855.74
#2019-03-11|1882.84
#2019-03-12|1888.33
#2019-03-13|1901.25
#2019-03-14|1899.75
#2019-03-15|1909.01
#2019-03-18|1916.64
#2019-03-19|1916.73
#2019-03-20|1911.40
#2019-03-21|1931.19
#2019-03-22|1895.28
#2019-03-25|1893.06
#2019-03-26|1906.33
#2019-03-27|1897.19
#2019-03-28|1903.64
#2019-03-29|1915.64
#2019-04-01|1937.71
#2019-04-02|1937.93
#2019-04-03|1942.07
#2019-04-04|1944.74
#2019-04-05|1953.61
#2019-04-08|1956.00
#2019-04-09|1944.92
#2019-04-10|1951.71
#2019-04-11|1951.83
#2019-04-12|1964.45
#2019-04-15|1963.64
#2019-04-16|1965.00
#2019-04-17|1961.54
#2019-04-18|1964.56
#2019-04-19|1964.56
#2019-04-22|1967.08
#2019-04-23|1984.01
#2019-04-24|1978.60
#2019-04-25|1978.89
#2019-04-26|1988.00
#2019-04-29|1990.71
#2019-04-30|1991.99
#2019-05-01|1978.24
#2019-05-02|1973.70
#2019-05-03|1992.60
#2019-05-06|1984.02
#2019-05-07|1951.67
#2019-05-08|1949.09
#2019-05-09|1942.70
#2019-05-10|1949.48
#2019-05-13|1903.05
#2019-05-14|1918.13
#2019-05-15|1929.71
#2019-05-16|1947.39
#2019-05-17|1935.85
#2019-05-20|1923.55
#2019-05-21|1939.01
#2019-05-22|1933.44
#2019-05-23|1909.98
#2019-05-24|1912.87
#2019-05-27|1913.68
#2019-05-28|1898.53
#2019-05-29|1884.79
#2019-05-30|1888.64
#2019-05-31|1864.37
#2019-06-03|1857.34
#2019-06-04|1896.50
#2019-06-05|1911.54
#2019-06-06|1923.14
#2019-06-07|1943.74
#2019-06-10|1953.22
#2019-06-11|1952.44
#2019-06-12|1948.33
#2019-06-13|1954.96
#2019-06-14|1952.31
#2019-06-17|1954.42
#2019-06-18|1973.63
#2019-06-19|1979.98
#2019-06-20|1999.16
#2019-06-21|1996.07
#2019-06-24|1993.18
#2019-06-25|1973.62
#2019-06-26|1971.31
#2019-06-27|1978.79
#2019-06-28|1990.03
#2019-07-01|2004.78
#2019-07-02|2011.12
#2019-07-03|2026.90
#2019-07-04|2027.15
#2019-07-05|2023.21
#2019-07-08|2013.58
#2019-07-09|2017.31
#2019-07-10|2026.58
#2019-07-11|2031.38
#2019-07-12|2039.84
#2019-07-15|2040.62
#2019-07-16|2033.51
#2019-07-17|2021.20
#2019-07-18|2027.92
#2019-07-19|2015.79
#2019-07-22|2021.87
#2019-07-23|2034.86
#2019-07-24|2044.71
#2019-07-25|2033.03
#2019-07-26|2048.07
#2019-07-29|2044.51
#2019-07-30|2038.96
#2019-07-31|2018.18
#2019-08-01|2000.26
#2019-08-02|1984.87
#2019-08-05|1927.87
#2019-08-06|1951.11
#2019-08-07|1952.68
#2019-08-08|1988.86
#2019-08-09|1976.49
#2019-08-12|1953.33
#2019-08-13|1982.33
#2019-08-14|1925.11
#2019-08-15|1929.68
#2019-08-16|1957.22
#2019-08-19|1980.48
#2019-08-20|1965.19
#2019-08-21|1981.75
#2019-08-22|1980.37
#2019-08-23|1930.41
#2019-08-26|1951.12
#2019-08-27|1945.84
#2019-08-28|1957.60
#2019-08-29|1982.22
#2019-08-30|1983.35
#2019-09-02|1983.15
#2019-09-03|1969.89
#2019-09-04|1990.59
#2019-09-05|2016.42
#2019-09-06|2018.11
#2019-09-09|2016.83
#2019-09-10|2016.80
#2019-09-11|2030.85
#2019-09-12|2036.67
#2019-09-13|2034.51
#2019-09-16|2028.67
#2019-09-17|2034.89
#2019-09-18|2035.85
#2019-09-19|2036.79
#2019-09-20|2027.36
#2019-09-23|2026.67
#2019-09-24|2009.60
#2019-09-25|2021.56
#2019-09-26|2017.27
#2019-09-27|2005.82
#2019-09-30|2015.31
#2019-10-01|1991.05
#2019-10-02|1956.16
#2019-10-03|1971.40
#2019-10-04|1999.03
#2019-10-07|1990.74
#2019-10-08|1960.22
#2019-10-09|1978.24
#2019-10-10|1990.40
#2019-10-11|2011.48
#2019-10-14|2009.06
#2019-10-15|2028.48
#2019-10-16|2023.56
#2019-10-17|2029.22
#2019-10-18|2020.85
#2019-10-21|2034.57
#2019-10-22|2026.34
#2019-10-23|2031.22
#2019-10-24|2036.63
#2019-10-25|2045.34
#2019-10-28|2056.52
#2019-10-29|2053.80
#2019-10-30|2060.62
#2019-10-31|2054.72
#2019-11-01|2073.32
#2019-11-04|2080.34
#2019-11-05|2077.20
#2019-11-06|2078.93
#2019-11-07|2085.25
#2019-11-08|2090.58
#2019-11-11|2087.22
#2019-11-12|2090.64
#2019-11-13|2092.93
#2019-11-14|2094.01
#2019-11-15|2110.06
#2019-11-18|2111.76
#2019-11-19|2111.34
#2019-11-20|2103.67
#2019-11-21|2100.65
#2019-11-22|2104.47
#2019-11-25|2120.05
#2019-11-26|2124.83
#2019-11-27|2133.62
#2019-11-28|2133.64
#2019-11-29|2125.17
#2019-12-02|2106.84
#2019-12-03|2093.36
#2019-12-04|2105.94
#2019-12-05|2108.47
#2019-12-06|2126.93
#2019-12-09|2120.18
#2019-12-10|2117.94
#2019-12-11|2123.87
#2019-12-12|2140.41
#2019-12-13|2141.63
#2019-12-16|2157.40
#2019-12-17|2157.73
#2019-12-18|2156.83
#2019-12-19|2166.60
#2019-12-20|2176.93
#2019-12-23|2178.49
#2019-12-24|2178.52
#2019-12-25|2178.52
#2019-12-26|2190.14
#2019-12-27|2190.52
#2019-12-30|2177.52
#2019-12-31|2183.95
#2020-01-01|2183.95
#2020-01-02|2203.45
#2020-01-03|2188.66
#2020-01-06|2196.92
#2020-01-07|2191.14
#2020-01-08|2202.44
#2020-01-09|2216.99
#2020-01-10|2211.58
#2020-01-13|2227.21
#2020-01-14|2223.75
#2020-01-15|2227.75
#2020-01-16|2246.05
#2020-01-17|2254.94
#2020-01-20|2255.19
#2020-01-21|2250.35
#2020-01-22|2251.76
#2020-01-23|2254.03
#2020-01-24|2234.64
#2020-01-27|2200.12
#2020-01-28|2221.91
#2020-01-29|2220.27
#2020-01-30|2228.20
#2020-01-31|2190.46
#2020-02-03|2206.90
#2020-02-04|2240.45
#2020-02-05|2261.38
#2020-02-06|2270.37
#2020-02-07|2259.09
#2020-02-10|2276.05
#2020-02-11|2279.49
#2020-02-12|2293.98
#2020-02-13|2290.94
#2020-02-14|2295.58
#2020-02-17|2295.72
#2020-02-18|2290.02
#2020-02-19|2301.99
#2020-02-20|2292.97
#2020-02-21|2268.84
#2020-02-24|2193.66
#2020-02-25|2128.39
#2020-02-26|2119.75
#2020-02-27|2027.36
#2020-02-28|2009.52
#2020-03-02|2100.36
#2020-03-03|2043.48
#2020-03-04|2127.32
#2020-03-05|2058.30
#2020-03-06|2022.53
#2020-03-09|1866.27
#2020-03-10|1956.56
#2020-03-11|1861.72
#2020-03-12|1681.90
#2020-03-13|1839.03
#2020-03-16|1619.67
#2020-03-17|1712.86
#2020-03-18|1621.40
#2020-03-19|1633.82
#2020-03-20|1565.19
#2020-03-23|1518.69
#2020-03-24|1662.52
#2020-03-25|1683.76
#2020-03-26|1787.46
#2020-03-27|1725.80
#2020-03-30|1783.44
#2020-03-31|1758.16
#2020-04-01|1681.29
#2020-04-02|1720.16
#2020-04-03|1693.90
#2020-04-06|1811.11
#2020-04-07|1807.78
#2020-04-08|1866.98
#2020-04-09|1893.57
#2020-04-10|1893.57
#2020-04-13|1877.38
#2020-04-14|1935.65
#2020-04-15|1895.01
#2020-04-16|1905.97
#2020-04-17|1956.34
#2020-04-20|1923.43
#2020-04-21|1862.52
#2020-04-22|1907.22
#2020-04-23|1905.82
#2020-04-24|1932.13
#2020-04-27|1959.98
#2020-04-28|1948.63
#2020-04-29|2001.61
#2020-04-30|1982.75
#2020-05-01|1927.01
#2020-05-04|1937.10
#2020-05-05|1955.16
#2020-05-06|1943.29
#2020-05-07|1965.81
#2020-05-08|1997.94
#2020-05-11|2000.05
#2020-05-12|1960.74
#2020-05-13|1926.51
#2020-05-14|1947.44
#2020-05-15|1955.56
#2020-05-18|2011.97
#2020-05-19|1994.50
#2020-05-20|2027.11
#2020-05-21|2010.78
#2020-05-22|2015.94
#2020-05-25|2017.24
#2020-05-26|2040.34
#2020-05-27|2068.73
#2020-05-28|2065.44
#2020-05-29|2075.63
#2020-06-01|2084.76
#2020-06-02|2102.97
#2020-06-03|2130.07
#2020-06-04|2120.74
#2020-06-05|2174.74
#2020-06-08|2200.26
#2020-06-09|2184.93
#2020-06-10|2176.53
#2020-06-11|2050.73
#2020-06-12|2076.20
#2020-06-15|2093.92
#2020-06-16|2132.54
#2020-06-17|2126.40
#2020-06-18|2128.56
#2020-06-19|2117.10
#2020-06-22|2131.07
#2020-06-23|2140.75
#2020-06-24|2086.04
#2020-06-25|2108.99
#2020-06-26|2057.50
#2020-06-29|2087.00
#2020-06-30|2119.78
#2020-07-01|2132.14
#2020-07-02|2141.77
#2020-07-03|2141.89
#2020-07-06|2177.24
#2020-07-07|2155.17
#2020-07-08|2173.62
#2020-07-09|2162.97
#2020-07-10|2185.42
#2020-07-13|2162.81
#2020-07-14|2190.91
#2020-07-15|2209.51
#2020-07-16|2201.20
#2020-07-17|2207.44
#2020-07-20|2230.04
#2020-07-21|2231.86
#2020-07-22|2243.99
#2020-07-23|2213.94
#2020-07-24|2199.73
#2020-07-27|2217.80
#2020-07-28|2203.01
#2020-07-29|2230.85
#2020-07-30|2223.40
#2020-07-31|2239.33
#2020-08-03|2255.24
#2020-08-04|2264.38
#2020-08-05|2280.06
#2020-08-06|2295.15
#2020-08-07|2293.30
#2020-08-10|2298.23
#2020-08-11|2279.56
#2020-08-12|2313.27
#2020-08-13|2309.78
#2020-08-14|2308.61
#2020-08-17|2318.21
#2020-08-18|2325.36
#2020-08-19|2314.79
#2020-08-20|2324.86
#2020-08-21|2333.26
#2020-08-24|2354.84
#2020-08-25|2363.33
#2020-08-26|2390.69
#2020-08-27|2395.06
#2020-08-28|2410.31
#2020-08-31|2408.66
#2020-09-01|2426.37
#2020-09-02|2459.44
#2020-09-03|2371.68
#2020-09-04|2350.96
#2020-09-07|2351.23
#2020-09-08|2282.54
#2020-09-09|2330.72
#2020-09-10|2291.07
#2020-09-11|2291.63
#2020-09-14|2322.48
#2020-09-15|2336.07
#2020-09-16|2323.28
#2020-09-17|2301.60
#2020-09-18|2278.38
#2020-09-21|2257.84
#2020-09-22|2281.70
#2020-09-23|2226.14
#2020-09-24|2232.47
#2020-09-25|2270.16
#2020-09-28|2306.17
#2020-09-29|2295.74
#2020-09-30|2314.16
#2020-10-01|2330.01
#2020-10-02|2304.91
#2020-10-05|2346.26
#2020-10-06|2312.98
#2020-10-07|2352.36
#2020-10-08|2369.89
#2020-10-09|2392.75
#2020-10-12|2432.60
#2020-10-13|2420.51
#2020-10-14|2404.33
#2020-10-15|2398.93
#2020-10-16|2398.68
#2020-10-19|2360.32
#2020-10-20|2369.14
#2020-10-21|2363.39
#2020-10-22|2373.68
#2020-10-23|2381.00
#2020-10-26|2338.58
#2020-10-27|2334.54
#2020-10-28|2252.34
#2020-10-29|2277.78
#2020-10-30|2245.40
#2020-11-02|2269.72
#2020-11-03|2311.61
#2020-11-04|2368.40
#2020-11-05|2415.46
#2020-11-06|2417.16
#2020-11-09|2431.39
#2020-11-10|2424.72
#2020-11-11|2448.07
#2020-11-12|2426.24
#2020-11-13|2454.06
#2020-11-16|2481.22
#2020-11-17|2472.73
#2020-11-18|2448.43
#2020-11-19|2459.91
#2020-11-20|2445.54
#2020-11-23|2458.72
#2020-11-24|2496.01
#2020-11-25|2497.18
#2020-11-26|2497.25
#2020-11-27|2506.04
#2020-11-30|2495.76
#2020-12-01|2521.49
#2020-12-02|2525.93
#2020-12-03|2526.30
#2020-12-04|2546.97
#2020-12-07|2546.25
#2020-12-08|2554.74
#2020-12-09|2529.43
#2020-12-10|2530.78
#2020-12-11|2527.79
#2020-12-14|2519.08
#2020-12-15|2549.35
#2020-12-16|2555.07
#2020-12-17|2572.58
#2020-12-18|2565.57
#2020-12-21|2556.78
#2020-12-22|2553.90
#2020-12-23|2553.22
#2020-12-24|2561.70
#2020-12-25|2561.70
#2020-12-28|2580.23
#2020-12-29|2575.07
#2020-12-30|2577.16
#2020-12-31|2590.30
#2021-01-01|2590.30
#2021-01-04|2555.04
#2021-01-05|2572.74
#2021-01-06|2581.04
#2021-01-07|2622.46
#2021-01-08|2638.16
#2021-01-11|2619.23
#2021-01-12|2620.83
#2021-01-13|2627.70
#2021-01-14|2616.68
#2021-01-15|2598.45
#2021-01-18|2598.57
#2021-01-19|2619.42
#2021-01-20|2657.70
#2021-01-21|2658.98
#2021-01-22|2650.81
#2021-01-25|2661.39
#2021-01-26|2655.70
#2021-01-27|2586.20
#2021-01-28|2614.04
#2021-01-29|2565.24
#2021-02-01|2606.88
#2021-02-02|2645.46
#2021-02-03|2647.92
#2021-02-04|2676.66
#2021-02-05|2688.76
#2021-02-08|2707.82
#2021-02-09|2706.28
#2021-02-10|2706.10
#2021-02-11|2711.40
#2021-02-12|2723.81
#2021-02-15|2724.35
#2021-02-16|2721.42
#2021-02-17|2718.42
#2021-02-18|2707.50
#2021-02-19|2701.77
#2021-02-22|2675.30
#2021-02-23|2676.52
#2021-02-24|2702.70
#2021-02-25|2636.84
#2021-02-26|2624.64
#2021-03-01|2686.90
#2021-03-02|2665.13
#2021-03-03|2625.17
#2021-03-04|2589.00
#2021-03-05|2635.90
#2021-03-08|2616.61
#2021-03-09|2660.14
#2021-03-10|2674.40
#2021-03-11|2706.05
#2021-03-12|2706.98
#2021-03-15|2723.88
#2021-03-16|2721.68
#2021-03-17|2728.35
#2021-03-18|2685.47
#2021-03-19|2684.59
#2021-03-22|2704.32
#2021-03-23|2684.99
#2021-03-24|2665.51
#2021-03-25|2675.89
#2021-03-26|2717.71
#2021-03-29|2713.57
#2021-03-30|2705.04
#2021-03-31|2719.23
#2021-04-01|2752.88
#2021-04-02|2752.88
#2021-04-05|2790.60
#2021-04-06|2790.00
#2021-04-07|2794.02
#2021-04-08|2809.36
#2021-04-09|2830.13
#2021-04-12|2829.42
#2021-04-13|2842.85
#2021-04-14|2828.82
#2021-04-15|2861.69
#2021-04-16|2869.66
#2021-04-19|2852.18
#2021-04-20|2831.40
#2021-04-21|2857.16
#2021-04-22|2832.15
#2021-04-23|2863.75
#2021-04-26|2871.88
#2021-04-27|2870.63
#2021-04-28|2869.40
#2021-04-29|2884.78
#2021-04-30|2863.79
#2021-05-03|2868.59
#2021-05-04|2845.41
#2021-05-05|2845.65
#2021-05-06|2864.71
#2021-05-07|2886.28
#2021-05-10|2853.38
#2021-05-11|2832.89
#2021-05-12|2772.84
#2021-05-13|2801.73
#2021-05-14|2846.03
#2021-05-17|2838.71
#2021-05-18|2818.16
#2021-05-19|2809.92
#2021-05-20|2843.15
#2021-05-21|2840.33
#2021-05-24|2868.97
#2021-05-25|2864.87
#2021-05-26|2871.82
#2021-05-27|2874.15
#2021-05-28|2877.19
#2021-05-31|2876.18
#2021-06-01|2875.17
#2021-06-02|2878.72
#2021-06-03|2865.52
#2021-06-04|2892.55
#2021-06-07|2893.73
#2021-06-08|2893.49
#2021-06-09|2888.31
#2021-06-10|2903.51
#2021-06-11|2910.18
#2021-06-14|2918.31
#2021-06-15|2910.38
#2021-06-16|2897.09
#2021-06-17|2900.49
#2021-06-18|2865.32
#2021-06-21|2901.61
#2021-06-22|2919.01
#2021-06-23|2918.12
#2021-06-24|2934.63
#2021-06-25|2943.94
#2021-06-28|2952.49
#2021-06-29|2953.76
#2021-06-30|2955.23
#2021-07-01|2967.59
#2021-07-02|2990.32
#2021-07-05|2990.78
#2021-07-06|2988.00
#2021-07-07|2995.05
#2021-07-08|2968.99
#2021-07-09|3001.63
#2021-07-12|3010.74
#2021-07-13|3000.85
#2021-07-14|3001.90
#2021-07-15|2992.48
#2021-07-16|2971.58
#2021-07-19|2926.69
#2021-07-20|2970.86
#2021-07-21|2996.31
#2021-07-22|3004.40
#2021-07-23|3036.39
#2021-07-26|3042.12
#2021-07-27|3026.42
#2021-07-28|3027.96
#2021-07-29|3040.00
#2021-07-30|3020.77
#2021-08-02|3016.85
#2021-08-03|3039.10
#2021-08-04|3029.26
#2021-08-05|3047.83
#2021-08-06|3049.53
#2021-08-09|3048.40
#2021-08-10|3049.25
#2021-08-11|3053.71
#2021-08-12|3063.25
#2021-08-13|3067.58
#2021-08-16|3072.95
#2021-08-17|3051.90
#2021-08-18|3020.64
#2021-08-19|3021.99
#2021-08-20|3046.31
#2021-08-23|3075.02
#2021-08-24|3081.77
#2021-08-25|3087.58
#2021-08-26|3069.73
#2021-08-27|3095.80
#2021-08-30|3110.09
#2021-08-31|3103.67
#2021-09-01|3106.29
#2021-09-02|3114.54
#2021-09-03|3116.05
#2021-09-06|3115.77
#2021-09-07|3105.07
#2021-09-08|3098.41
#2021-09-09|3085.51
#2021-09-10|3062.08
#2021-09-13|3066.66
#2021-09-14|3049.58
#2021-09-15|3075.21
#2021-09-16|3072.13
#2021-09-17|3045.60
#2021-09-20|2991.93
#2021-09-21|2992.56
#2021-09-22|3021.48
#2021-09-23|3056.95
#2021-09-24|3059.49
#2021-09-27|3048.98
#2021-09-28|2983.57
#2021-09-29|2985.97
#2021-09-30|2955.79
#2021-10-01|2988.33
#2021-10-04|2947.54
#2021-10-05|2979.12
#2021-10-06|2992.84
#2021-10-07|3020.24
#2021-10-08|3014.88
#2021-10-11|2994.66
#2021-10-12|2989.42
#2021-10-13|3002.03
#2021-10-14|3052.58
#2021-10-15|3076.07
#2021-10-18|3088.53
#2021-10-19|3111.36
#2021-10-20|3122.26
#2021-10-21|3133.12
#2021-10-22|3125.73
#2021-10-25|3141.05
#2021-10-26|3146.02
#2021-10-27|3128.89
#2021-10-28|3159.99
#2021-10-29|3165.43
#2021-11-01|3171.65
#2021-11-02|3181.08
#2021-11-03|3201.18
#2021-11-04|3215.16
#2021-11-05|3224.95
#2021-11-08|3229.05
#2021-11-09|3218.82
#2021-11-10|3189.54
#2021-11-11|3189.97
#2021-11-12|3216.31
#2021-11-15|3215.66
#2021-11-16|3230.21
#2021-11-17|3220.84
#2021-11-18|3230.92
#2021-11-19|3225.64
#2021-11-22|3207.55
#2021-11-23|3209.57
#2021-11-24|3219.94
#2021-11-25|3220.70
#2021-11-26|3149.49
#2021-11-29|3189.20
#2021-11-30|3127.51
#2021-12-01|3086.63
#2021-12-02|3129.43
#2021-12-03|3098.89
#2021-12-06|3133.26
#2021-12-07|3201.33
#2021-12-08|3213.31
#2021-12-09|3186.89
#2021-12-10|3213.73
#2021-12-13|3182.26
#2021-12-14|3156.98
#2021-12-15|3207.35
#2021-12-16|3177.18
#2021-12-17|3149.48
#2021-12-20|3112.76
#2021-12-21|3170.25
#2021-12-22|3202.79
#2021-12-23|3223.58
#2021-12-24|3223.73
#2021-12-27|3264.71
#2021-12-28|3258.45
#2021-12-29|3262.74
#2021-12-30|3254.76
#2021-12-31|3245.69
#2022-01-03|3263.59
#2022-01-04|3256.11
#2022-01-05|3189.29
#2022-01-06|3186.06
#2022-01-07|3173.11
#2022-01-10|3170.12
#2022-01-11|3201.86
#2022-01-12|3211.46
#2022-01-13|3161.43
#2022-01-14|3163.65
#2022-01-17|3165.12
#2022-01-18|3106.00
#2022-01-19|3076.99
#2022-01-20|3045.39
#2022-01-21|2983.29
#2022-01-24|2990.19
#2022-01-25|2952.62
#2022-01-26|2947.84
#2022-01-27|2930.88
#2022-01-28|3002.96
#2022-01-31|3065.44
#2022-02-01|3088.19
#2022-02-02|3112.62
#2022-02-03|3034.22
#2022-02-04|3056.11
#2022-02-07|3046.21
#2022-02-08|3071.24
#2022-02-09|3117.10
#2022-02-10|3063.25
#2022-02-11|3004.78
#2022-02-14|2992.85
#2022-02-15|3040.19
#2022-02-16|3039.70
#2022-02-17|2973.03
#2022-02-18|2948.25
#2022-02-21|2948.23
#2022-02-22|2918.73
#2022-02-23|2863.93
#2022-02-24|2909.53
#2022-02-25|2973.72
#2022-02-28|2969.77
#2022-03-01|2926.35
#2022-03-02|2977.84
#2022-03-03|2957.80
#2022-03-04|2931.99
#2022-03-07|2846.24
#2022-03-08|2824.86
#2022-03-09|2899.35
#2022-03-10|2886.89
#2022-03-11|2848.33
#2022-03-14|2822.41
#2022-03-15|2880.95
#2022-03-16|2949.53
#2022-03-17|2989.44
#2022-03-18|3026.73
#2022-03-21|3025.93
#2022-03-22|3062.35
#2022-03-23|3026.05
#2022-03-24|3068.32
#2022-03-25|3080.59
#2022-03-28|3104.37
#2022-03-29|3143.78
#2022-03-30|3123.81
#2022-03-31|3074.99
#2022-04-01|3085.34
#2022-04-04|3114.30
#2022-04-05|3073.02
#2022-04-06|3039.01
#2022-04-07|3049.76
#2022-04-08|3039.48
#2022-04-11|2988.77
#2022-04-12|2978.15
#2022-04-13|3012.48
#2022-04-14|2975.01
#2022-04-15|2975.01
#2022-04-18|2972.46
#2022-04-19|3020.81
#2022-04-20|3015.31
#2022-04-21|2968.35
#2022-04-22|2885.26
#2022-04-25|2901.76
#2022-04-26|2819.28
#2022-04-27|2823.98
#2022-04-28|2895.72
#2022-04-29|2790.31
#2022-05-02|2806.40
#2022-05-03|2817.62
#2022-05-04|2899.97
#2022-05-05|2794.34
#2022-05-06|2776.18
#2022-05-09|2682.35
#2022-05-10|2688.97
#2022-05-11|2644.08
#2022-05-12|2640.14
#2022-05-13|2706.96
#2022-05-16|2694.15
#2022-05-17|2747.34
#2022-05-18|2637.75
#2022-05-19|2625.16
#2022-05-20|2625.70
#2022-05-23|2672.74
#2022-05-24|2648.15
#2022-05-25|2674.39
#2022-05-26|2727.32
#2022-05-27|2795.04
#2022-05-30|2797.16
#2022-05-31|2779.36
#2022-06-01|2759.73
#2022-06-02|2813.20
#2022-06-03|2765.88
#2022-06-06|2774.46
#2022-06-07|2801.12
#2022-06-08|2773.38
#2022-06-09|2706.82
#2022-06-10|2625.98
#2022-06-13|2524.07
#2022-06-14|2514.48
#2022-06-15|2551.54
#2022-06-16|2468.07
#2022-06-17|2473.55
#2022-06-20|2475.86
#2022-06-21|2536.25
#2022-06-22|2532.49
#2022-06-23|2556.57
#2022-06-24|2634.69
#2022-06-27|2626.58
#2022-06-28|2573.32
#2022-06-29|2571.73
#2022-06-30|2546.94
#2022-07-01|2573.81
#2022-07-04|2574.99
#2022-07-05|2581.66
#2022-07-06|2588.65
#2022-07-07|2629.60
#2022-07-08|2627.85
#2022-07-11|2594.86
#2022-07-12|2569.52
#2022-07-13|2558.31
#2022-07-14|2547.55
#2022-07-15|2596.87
#2022-07-18|2577.78
#2022-07-19|2648.02
#2022-07-20|2666.50
#2022-07-21|2692.93
#2022-07-22|2665.91
#2022-07-25|2668.41
#2022-07-26|2634.44
#2022-07-27|2704.84
#2022-07-28|2737.42
#2022-07-29|2777.12
#2022-08-01|2770.82
#2022-08-02|2753.76
#2022-08-03|2798.78
#2022-08-04|2797.96
#2022-08-05|2792.69
#2022-08-08|2789.38
#2022-08-09|2775.77
#2022-08-10|2838.44
#2022-08-11|2835.31
#2022-08-12|2883.47
#2022-08-15|2894.20
#2022-08-16|2899.42
#2022-08-17|2877.15
#2022-08-18|2882.82
#2022-08-19|2844.24
#2022-08-22|2784.38
#2022-08-23|2778.88
#2022-08-24|2786.40
#2022-08-25|2826.43
#2022-08-26|2732.22
#2022-08-29|2713.36
#2022-08-30|2682.73
#2022-08-31|2661.26
#2022-09-01|2666.01
#2022-09-02|2639.58
#2022-09-05|2639.09
#2022-09-06|2627.09
#2022-09-07|2673.22
#2022-09-08|2692.49
#2022-09-09|2737.08
#2022-09-12|2767.43
#2022-09-13|2648.22
#2022-09-14|2658.59
#2022-09-15|2628.10
#2022-09-16|2606.85
#2022-09-19|2624.56
#2022-09-20|2595.86
#2022-09-21|2551.45
#2022-09-22|2529.03
#2022-09-23|2483.55
#2022-09-26|2458.57
#2022-09-27|2453.60
#2022-09-28|2502.05
#2022-09-29|2449.78
#2022-09-30|2414.00
#2022-10-03|2475.82
#2022-10-04|2551.97
#2022-10-05|2545.84
#2022-10-06|2520.09
#2022-10-07|2448.61
#2022-10-10|2429.34
#2022-10-11|2409.28
#2022-10-12|2403.23
#2022-10-13|2463.66
#2022-10-14|2405.54
#2022-10-17|2471.44
#2022-10-18|2499.53
#2022-10-19|2483.38
#2022-10-20|2465.67
#2022-10-21|2522.15
#2022-10-24|2550.85
#2022-10-25|2592.79
#2022-10-26|2573.44
#2022-10-27|2558.63
#2022-10-28|2617.80
#2022-10-31|2597.91
#2022-11-01|2587.10
#2022-11-02|2523.33
#2022-11-03|2495.13
#2022-11-04|2527.85
#2022-11-07|2551.69
#2022-11-08|2566.83
#2022-11-09|2511.90
#2022-11-10|2652.46
#2022-11-11|2678.60
#2022-11-14|2654.09
#2022-11-15|2677.33
#2022-11-16|2655.63
#2022-11-17|2646.25
#2022-11-18|2657.48
#2022-11-21|2644.56
#2022-11-22|2680.32
#2022-11-23|2696.88
#2022-11-24|2697.68
#2022-11-25|2696.05
#2022-11-28|2655.26
#2022-11-29|2648.71
#2022-11-30|2730.82
#2022-12-01|2729.89
#2022-12-02|2725.41
#2022-12-05|2675.70
#2022-12-06|2634.84
#2022-12-07|2630.17
#2022-12-08|2649.85
#2022-12-09|2630.84
#2022-12-12|2667.40
#2022-12-13|2687.02
#2022-12-14|2670.43
#2022-12-15|2603.25
#2022-12-16|2573.66
#2022-12-19|2549.64
#2022-12-20|2553.88
#2022-12-21|2591.49
#2022-12-22|2552.59
#2022-12-23|2567.80
#2022-12-26|2567.80
#2022-12-27|2557.12
#2022-12-28|2526.62
#2022-12-29|2570.83
#2022-12-30|2564.55
#2023-01-02|2564.55
#2023-01-03|2554.00
#2023-01-04|2572.96
#2023-01-05|2542.01
#2023-01-06|2599.13
#2023-01-09|2599.24
#2023-01-10|2616.03
#2023-01-11|2649.61
#2023-01-12|2660.11
#2023-01-13|2671.77
#2023-01-16|2672.07
#2023-01-17|2668.35
#2023-01-18|2628.01
#2023-01-19|2607.94
#2023-01-20|2658.01
#2023-01-23|2690.48
#2023-01-24|2688.27
#2023-01-25|2686.54
#2023-01-26|2717.26
#2023-01-27|2725.93
#2023-01-30|2689.68
#2023-01-31|2728.12
#2023-02-01|2756.34
#2023-02-02|2797.96
#2023-02-03|2769.07
#2023-02-06|2751.29
#2023-02-07|2786.35
#2023-02-08|2757.13
#2023-02-09|2733.24
#2023-02-10|2738.97
#2023-02-13|2769.62
#2023-02-14|2770.79
#2023-02-15|2779.68
#2023-02-16|2741.35
#2023-02-17|2731.39
#2023-02-20|2731.72
#2023-02-21|2677.40
#2023-02-22|2673.11
#2023-02-23|2686.43
#2023-02-24|2657.38
#2023-02-27|2667.19
#2023-02-28|2658.54
#2023-03-01|2645.40
#2023-03-02|2665.02
#2023-03-03|2707.96
#2023-03-06|2710.60
#2023-03-07|2668.72
#2023-03-08|2672.08
#2023-03-09|2623.11
#2023-03-10|2584.79
#2023-03-13|2583.56
#2023-03-14|2626.58
#2023-03-15|2608.72
#2023-03-16|2654.93
#2023-03-17|2626.84
#2023-03-20|2648.89
#2023-03-21|2683.37
#2023-03-22|2640.62
#2023-03-23|2648.99
#2023-03-24|2661.12
#2023-03-27|2665.67
#2023-03-28|2661.28
#2023-03-29|2699.46
#2023-03-30|2715.75
#2023-03-31|2754.68
#2023-04-03|2765.86
#2023-04-04|2751.72
#2023-04-05|2743.35
#2023-04-06|2753.49
#2023-04-07|2753.49
#2023-04-10|2754.85
#2023-04-11|2754.32
#2023-04-12|2744.14
#2023-04-13|2781.61
#2023-04-14|2777.29
#2023-04-17|2785.70
#2023-04-18|2788.54
#2023-04-19|2787.89
#2023-04-20|2771.12
#2023-04-21|2773.01
#2023-04-24|2774.18
#2023-04-25|2729.05
#2023-04-26|2721.09
#2023-04-27|2773.76
#2023-04-28|2795.89
#2023-05-01|2794.45
#2023-05-02|2762.07
#2023-05-03|2743.49
#2023-05-04|2726.30
#2023-05-05|2777.85
#2023-05-08|2781.54
#2023-05-09|2769.17
#2023-05-10|2782.17
#2023-05-11|2776.88
#2023-05-12|2771.32
#2023-05-15|2779.87
#2023-05-16|2762.31
#2023-05-17|2794.05
#2023-05-18|2819.87
#2023-05-19|2815.75
#2023-05-22|2816.74
#2023-05-23|2785.04
#2023-05-24|2764.74
#2023-05-25|2786.93
#2023-05-26|2824.69
#2023-05-29|2825.38
#2023-05-30|2824.43
#2023-05-31|2808.68
#2023-06-01|2837.67
#2023-06-02|2878.45
#2023-06-05|2872.88
#2023-06-06|2879.77
#2023-06-07|2865.29
#2023-06-08|2884.09
#2023-06-09|2888.14
#2023-06-12|2914.43
#2023-06-13|2934.12
#2023-06-14|2937.24
#2023-06-15|2973.18
#2023-06-16|2962.09
#2023-06-19|2961.66
#2023-06-20|2947.28
#2023-06-21|2931.62
#2023-06-22|2943.13
#2023-06-23|2920.32
#2023-06-26|2907.01
#2023-06-27|2939.74
#2023-06-28|2939.44
#2023-06-29|2951.17
#2023-06-30|2987.77
#2023-07-03|2991.61
#2023-07-04|2992.01
#2023-07-05|2986.58
#2023-07-06|2960.58
#2023-07-07|2952.11
#2023-07-10|2957.38
#2023-07-11|2977.12
#2023-07-12|3000.25
#2023-07-13|3028.64
#2023-07-14|3025.97
#2023-07-17|3037.55
#2023-07-18|3059.63
#2023-07-19|3067.77
#2023-07-20|3045.12
#2023-07-21|3046.48
#2023-07-24|3059.19
#2023-07-25|3066.83
#2023-07-26|3066.13
#2023-07-27|3046.15
#2023-07-28|3077.02
#2023-07-31|3082.81
#2023-08-01|3073.25
#2023-08-02|3028.35
#2023-08-03|3020.78
#2023-08-04|3005.56
#2023-08-07|3030.94
#2023-08-08|3017.01
#2023-08-09|2995.86
#2023-08-10|2997.95
#2023-08-11|2994.34
#2023-08-14|3010.48
#2023-08-15|2974.56
#2023-08-16|2952.78
#2023-08-17|2930.27
#2023-08-18|2929.42
#2023-08-21|2949.88
#2023-08-22|2941.40
#2023-08-23|2974.46
#2023-08-24|2934.10
#2023-08-25|2953.28
#2023-08-28|2972.26
#2023-08-29|3016.10
#2023-08-30|3028.44
#2023-08-31|3024.74
#2023-09-01|3030.81
#2023-09-04|3030.65
#2023-09-05|3020.32
#2023-09-06|2997.96
#2023-09-07|2989.37
#2023-09-08|2994.19
#2023-09-11|3016.80
#2023-09-12|3000.06
#2023-09-13|3005.36
#2023-09-14|3030.28
#2023-09-15|2994.94
#2023-09-18|2996.66
#2023-09-19|2989.05
#2023-09-20|2960.63
#2023-09-21|2909.45
#2023-09-22|2903.73
#2023-09-25|2915.20
#2023-09-26|2872.41
#2023-09-27|2872.73
#2023-09-28|2890.05
#2023-09-29|2882.51
#2023-10-02|2881.97
#2023-10-03|2841.18
#2023-10-04|2863.95
#2023-10-05|2861.07
#2023-10-06|2896.44
#2023-10-09|2914.51
#2023-10-10|2931.06
#2023-10-11|2944.46
#2023-10-12|2926.79
#2023-10-13|2910.95
#2023-10-16|2941.63
#2023-10-17|2940.53
#2023-10-18|2900.99
#2023-10-19|2877.34
#2023-10-20|2841.18
#2023-10-23|2837.00
#2023-10-24|2856.59
#2023-10-25|2814.83
#2023-10-26|2779.23
#2023-10-27|2767.16
#2023-10-30|2801.00
#2023-10-31|2818.35
#2023-11-01|2849.12
#2023-11-02|2905.48
#2023-11-03|2932.57
#2023-11-06|2938.13
#2023-11-07|2947.88
#2023-11-08|2950.75
#2023-11-09|2928.39
#2023-11-10|2972.76
#2023-11-13|2972.06
#2023-11-14|3027.19
#2023-11-15|3031.74
#2023-11-16|3035.60
#2023-11-17|3039.64
#2023-11-20|3062.81
#2023-11-21|3056.37
#2023-11-22|3068.09
#2023-11-23|3068.41
#2023-11-24|3070.54
#2023-11-27|3064.21
#2023-11-28|3068.61
#2023-11-29|3066.78
#2023-11-30|3078.15
#2023-12-01|3094.82
#2023-12-04|3076.86
#2023-12-05|3077.11
#2023-12-06|3063.68
#2023-12-07|3087.26
#2023-12-08|3100.33
#2023-12-11|3111.35
#2023-12-12|3124.87
#2023-12-13|3166.36
#2023-12-14|3174.73
#2023-12-15|3175.48
#2023-12-18|3190.30
#2023-12-19|3209.72
#2023-12-20|3163.45
#2023-12-21|3195.26
#2023-12-22|3200.93
#2023-12-25|3200.93
#2023-12-26|3214.26
#2023-12-27|3219.61
#2023-12-28|3220.34
#2023-12-29|3211.63
#2024-01-01|3211.63
#2024-01-02|3189.73
#2024-01-03|3166.05
#2024-01-04|3155.43
#2024-01-05|3161.29
#2024-01-08|3206.20
#2024-01-09|3201.65
#2024-01-10|3220.27
#2024-01-11|3217.76
#2024-01-12|3221.18
#2024-01-15|3221.10
#2024-01-16|3208.79
#2024-01-17|3190.28
#2024-01-18|3218.26
#2024-01-19|3259.13
#2024-01-22|3265.92
#2024-01-23|3275.52
#2024-01-24|3279.29
#2024-01-25|3294.31
#2024-01-26|3293.06
#2024-01-29|3318.96
#2024-01-30|3316.88
#2024-01-31|3264.26
#2024-02-01|3303.49
#2024-02-02|3340.52
#2024-02-05|3328.89
#2024-02-06|3337.56
#2024-02-07|3367.16
#2024-02-08|3369.53
#2024-02-09|3390.47
#2024-02-12|3385.49
#2024-02-13|3337.60
#2024-02-14|3371.19
#2024-02-15|3390.59
#2024-02-16|3375.14
#2024-02-19|3375.04
#2024-02-20|3353.79
#2024-02-21|3355.73
#2024-02-22|3427.69
#2024-02-23|3429.14
#2024-02-26|3416.33
#2024-02-27|3421.39
#2024-02-28|3414.41
#2024-02-29|3431.68
#2024-03-01|3458.29
#2024-03-04|3451.85
#2024-03-05|3415.68
#2024-03-06|3433.37
#2024-03-07|3468.94
#2024-03-08|3445.87
#2024-03-11|3441.57
#2024-03-12|3480.88
#2024-03-13|3475.65
#2024-03-14|3466.71
#2024-03-15|3443.12
#2024-03-18|3464.83
#2024-03-19|3482.79
#2024-03-20|3515.31
#2024-03-21|3525.67
#2024-03-22|3521.72
#2024-03-25|3511.72
#2024-03-26|3502.39
#2024-03-27|3528.51
#2024-03-28|3531.74
#2024-03-29|3531.74
#2024-04-01|3525.61
#2024-04-02|3500.33
#2024-04-03|3504.44
#2024-04-04|3461.90
#2024-04-05|3501.22
#2024-04-08|3499.54
#2024-04-09|3503.51
#2024-04-10|3472.46
#2024-04-11|3499.95
#2024-04-12|3449.62
#2024-04-15|3406.50
#2024-04-16|3399.88
#2024-04-17|3379.52
#2024-04-18|3372.39
#2024-04-19|3340.08
#2024-04-22|3369.66
#2024-04-23|3411.90
#2024-04-24|3410.19
#2024-04-25|3395.00
#2024-04-26|3433.39
#2024-04-29|3442.09
#2024-04-30|3386.65
#2024-05-01|3375.52
#2024-05-02|3408.65
#2024-05-03|3451.44
#2024-05-06|3489.17
#2024-05-07|3491.92
#2024-05-08|3490.41
#2024-05-09|3506.86
#2024-05-10|3512.50
#2024-05-13|3511.15
#2024-05-14|3527.45
#2024-05-15|3570.16
#2024-05-16|3563.70
#2024-05-17|3568.88
#2024-05-20|3573.28
#2024-05-21|3582.10
#2024-05-22|3572.38
#2024-05-23|3547.95
#2024-05-24|3572.00
#2024-05-27|3572.43
#2024-05-28|3574.72
#2024-05-29|3547.89
#2024-05-30|3524.25
#2024-05-31|3549.51
#2024-06-03|3554.73
#2024-06-04|3560.78
#2024-06-05|3604.24
#2024-06-06|3604.52
#2024-06-07|3599.96
#2024-06-10|3609.60
#2024-06-11|3620.02
#2024-06-12|3652.65
#2024-06-13|3658.65
#2024-06-14|3659.55
#2024-06-17|3686.98
#2024-06-18|3696.09
#2024-06-19|3695.70
#2024-06-20|3686.33
#2024-06-21|3680.16
#2024-06-24|3668.13
#2024-06-25|3685.95
#2024-06-26|3692.98
#2024-06-27|3698.24
#2024-06-28|3682.50
#2024-07-01|3695.56
#2024-07-02|3718.92
#2024-07-03|3740.20
#2024-07-04|3740.32
#2024-07-05|3761.64
#2024-07-08|3764.56
#2024-07-09|3767.24
#2024-07-10|3805.73
#2024-07-11|3768.22
#2024-07-12|3788.35
#2024-07-15|3800.56
#2024-07-16|3821.89
#2024-07-17|3766.83
#2024-07-18|3737.18
#2024-07-19|3711.82
#2024-07-22|3751.57
#2024-07-23|3745.88
#2024-07-24|3656.30
#2024-07-25|3636.36
#2024-07-26|3674.76
#2024-07-29|3677.07
#2024-07-30|3656.84
#2024-07-31|3717.91
#2024-08-01|3664.23
#2024-08-02|3594.91
#2024-08-05|3488.70
#2024-08-06|3522.78
#2024-08-07|3497.49
#2024-08-08|3578.76
#2024-08-09|3597.03
#2024-08-12|3598.02
#2024-08-13|3660.21
#2024-08-14|3675.66
#2024-08-15|3735.40
#2024-08-16|3743.23
#2024-08-19|3779.86
#2024-08-20|3772.74
#2024-08-21|3788.22
#2024-08-22|3752.15
#2024-08-23|3795.87
#2024-08-26|3784.08
#2024-08-27|3789.76
#2024-08-28|3765.66
#2024-08-29|3765.61
#2024-08-30|3804.23
#2024-09-02|3804.06
#2024-09-03|3721.88
#2024-09-04|3715.86
#2024-09-05|3706.37
#2024-09-06|3641.55
#2024-09-09|3684.84
#2024-09-10|3701.55
#2024-09-11|3743.52
#2024-09-12|3772.09
#2024-09-13|3790.58
#2024-09-16|3794.19
#2024-09-17|3794.15
#2024-09-18|3782.90
#2024-09-19|3848.93
#2024-09-20|3842.12
#2024-09-23|3852.57
#2024-09-24|3862.22
#2024-09-25|3856.85
#2024-09-26|3870.44
#2024-09-27|3863.41
#2024-09-30|3879.98
#2024-10-01|3843.97
#2024-10-02|3845.65
#2024-10-03|3839.94
#2024-10-04|3875.79
#2024-10-07|3839.39
#2024-10-08|3877.22
#2024-10-09|3905.18
#2024-10-10|3898.69
#2024-10-11|3921.77
#2024-10-14|3951.00
#2024-10-15|3920.21
#2024-10-16|3938.70
#2024-10-17|3939.34
#2024-10-18|3955.78
#2024-10-21|3950.02
#2024-10-22|3949.74
#2024-10-23|3910.76
#2024-10-24|3919.56
#2024-10-25|3919.24
#2024-10-28|3929.01
#2024-10-29|3937.23
#2024-10-30|3923.37
#2024-10-31|3847.80
#2024-11-01|3865.01
#2024-11-04|3853.44
#2024-11-05|3901.26
#2024-11-06|4002.10
#2024-11-07|4035.22
#2024-11-08|4048.16
#2024-11-11|4054.08
#2024-11-12|4046.44
#2024-11-13|4047.17
#2024-11-14|4023.63
#2024-11-15|3968.93
#2024-11-18|3985.42
#2024-11-19|4006.10
#2024-11-20|4004.14
#2024-11-21|4024.80
#2024-11-22|4037.83
#2024-11-25|4046.74
#2024-11-26|4069.61
#2024-11-27|4054.12
#2024-11-28|4054.49
#2024-11-29|4078.09
#2024-12-02|4088.68
#2024-12-03|4092.17
#2024-12-04|4121.25
#2024-12-05|4114.41
#2024-12-06|4126.28
#2024-12-09|4098.61
#2024-12-10|4086.63
#2024-12-11|4124.08
#2024-12-12|4099.58
#2024-12-13|4099.78
#2024-12-16|4117.61
#2024-12-17|4101.90
#2024-12-18|3979.86
#2024-12-19|3975.69
#2024-12-20|4018.34
#2024-12-23|4047.66
#2024-12-24|4093.30
#2024-12-25|4093.30
#2024-12-26|4090.35
#2024-12-27|4044.49
#2024-12-30|4001.29
#2024-12-31|3982.91
#2025-01-01|3982.91
#2025-01-02|3975.80
#2025-01-03|4028.01
#2025-01-06|4052.70
#2025-01-07|4004.84
#2025-01-08|4011.44
#2025-01-09|4011.36
#2025-01-10|3948.75
#2025-01-13|3951.13
#2025-01-14|3954.00
#2025-01-15|4029.58
#2025-01-16|4017.81
#2025-01-17|4060.73
#2025-01-20|4061.60
#2025-01-21|4095.34
#2025-01-22|4122.41
#2025-01-23|4144.61
#2025-01-24|4132.40
#2025-01-27|4067.71
#2025-01-28|4109.89
#2025-01-29|4090.84
#2025-01-30|4111.42
#2025-01-31|4090.49
#2025-02-03|4057.53
#2025-02-04|4089.99
#2025-02-05|4106.35
#2025-02-06|4122.11
#2025-02-07|4081.62
#2025-02-10|4111.02
#2025-02-11|4111.99
#2025-02-12|4102.47
#2025-02-13|4145.07
#2025-02-14|4144.94
#2025-02-17|4144.73
#2025-02-18|4153.32
#2025-02-19|4163.21
#2025-02-20|4144.59
#2025-02-21|4071.59
#2025-02-24|4048.17
#2025-02-25|4025.93
#2025-02-26|4027.10
#2025-02-27|3961.49
#2025-02-28|4026.45
#2025-03-03|3953.03
#2025-03-04|3905.44
#2025-03-05|3951.31
#2025-03-06|3879.92
#2025-03-07|3898.92
#2025-03-10|3787.82
#2025-03-11|3761.46
#2025-03-12|3784.40
#2025-03-13|3730.29
#2025-03-14|3810.12
#2025-03-17|3833.98
#2025-03-18|3791.57
#2025-03-19|3835.29
#2025-03-20|3828.11
#2025-03-21|3832.68
#2025-03-24|3904.25
#2025-03-25|3912.82
#2025-03-26|3863.99
#2025-03-27|3847.78
#2025-03-28|3769.21
#2025-03-31|3787.23
#2025-04-01|3805.09
#2025-04-02|3832.43
#2025-04-03|3644.14
#2025-04-04|3426.50
#2025-04-07|3419.94
#2025-04-08|3368.30
#2025-04-09|3693.15
#2025-04-10|3565.58
#2025-04-11|3633.20
#2025-04-14|3660.55
#2025-04-15|3657.03
#2025-04-16|3575.11
#2025-04-17|3578.08
#2025-04-18|3578.08
#2025-04-21|3494.11
#2025-04-22|3581.64
#2025-04-23|3643.82
#2025-04-24|3719.73
#2025-04-25|3750.76
#2025-04-28|3752.98
#2025-04-29|3774.81
#2025-04-30|3779.49
#2025-05-01|3806.12
#2025-05-02|3861.92
#2025-05-05|3837.17
#2025-05-06|3807.72
#2025-05-07|3824.04
#2025-05-08|3846.07
#2025-05-09|3842.98
#2025-05-12|3966.80
#2025-05-13|3999.64
#2025-05-14|4008.80
#2025-05-15|4021.80
#2025-05-16|4048.71
#2025-05-19|4053.43
#2025-05-20|4037.46
#2025-05-21|3975.79
#2025-05-22|3976.35
#2025-05-23|3950.09
#2025-05-26|3951.27
#2025-05-27|4031.54
#2025-05-28|4011.19
#2025-05-29|4026.04
#2025-05-30|4027.66
#2025-06-02|4047.08
#2025-06-03|4069.38
#2025-06-04|4071.38
#2025-06-05|4050.05
#2025-06-06|4092.28
#2025-06-09|4094.37
#2025-06-10|4116.09
#2025-06-11|4105.92
#2025-06-12|4121.91
#2025-06-13|4076.55
#2025-06-16|4114.53
#2025-06-17|4081.65
#2025-06-18|4080.14
#2025-06-19|4079.20
#2025-06-20|4068.64
#2025-06-23|4106.73
#2025-06-24|4154.66
#2025-06-25|4156.00
#2025-06-26|4190.59
#2025-06-27|4211.91
#2025-06-30|4235.37
#2025-07-01|4224.29
#2025-07-02|4245.52
#2025-07-03|4283.30
#2025-07-04|4282.89
#2025-07-07|4250.55
#2025-07-08|4244.04
#2025-07-09|4270.93
#2025-07-10|4281.09
#2025-07-11|4268.09
#2025-07-14|4277.59
#2025-07-15|4263.39
#2025-07-16|4277.89
#2025-07-17|4300.80
#2025-07-18|4301.23
#2025-07-21|4308.12
#2025-07-22|4305.58
#2025-07-23|4338.18
#2025-07-24|4343.21
#2025-07-25|4360.28
#2025-07-28|4363.39
#2025-07-29|4349.33
#2025-07-30|4346.05
#2025-07-31|4333.90
#2025-08-01|4260.38
#2025-08-04|4323.98
#2025-08-05|4305.40
#2025-08-06|4344.19
#2025-08-07|4340.78
#2025-08-08|4374.77
#2025-08-11|4364.62
#2025-08-12|4411.49
#2025-08-13|4420.41
#2025-08-14|4422.78
#2025-08-15|4410.17
#2025-08-18|4410.47
#2025-08-19|4378.46
#2025-08-20|4367.76
#2025-08-21|4350.97
#2025-08-22|4416.45
#2025-08-25|4398.52
#2025-08-26|4419.80
#2025-08-27|4429.81
#2025-08-28|4447.53
#2025-08-29|4418.29
#2025-09-01|4418.08
#2025-09-02|4388.73
#2025-09-03|4413.16
#2025-09-04|4449.42
#2025-09-05|4434.38
#2025-09-08|4447.09
#2025-09-09|4461.58
#2025-09-10|4476.65
#2025-09-11|4511.43
#2025-09-12|4510.65
#2025-09-15|4535.24
#2025-09-16|4531.08
#2025-09-17|4526.21
#2025-09-18|4548.75
#2025-09-19|4575.75
#2025-09-22|4597.79
#2025-09-23|4567.65
#2025-09-24|4552.65
#2025-09-25|4531.59
#2025-09-26|4554.87
#2025-09-29|4569.47
#2025-09-30|4588.18
#2025-10-01|4604.18
#2025-10-02|4607.18
#2025-10-03|4607.94
#2025-10-06|4626.58
#2025-10-07|4607.43
#2025-10-08|4635.62
#2025-10-09|4623.80
#2025-10-10|4497.93
#2025-10-13|4567.17
#2025-10-14|4558.35
#2025-10-15|4578.80
#2025-10-16|4550.12
#2025-10-17|4570.88
#2025-10-20|4620.30
#2025-10-21|4616.19
#2025-10-22|4592.09
#2025-10-23|4620.35
#2025-10-24|4659.43
#2025-10-27|4719.96
#2025-10-28|4737.28
#2025-10-29|4740.57
#2025-10-30|4690.44
#2025-10-31|4704.70
#2025-11-03|4713.24
#2025-11-04|4652.84
#2025-11-05|4668.66
#2025-11-06|4614.14
#2025-11-07|4616.83
#2025-11-10|4692.67
#2025-11-11|4700.59
#2025-11-12|4704.07
#2025-11-13|4621.04
#2025-11-14|4619.70
#2025-11-17|4578.93
#2025-11-18|4539.36
#2025-11-19|4560.23
#2025-11-20|4487.22
#2025-11-21|4524.71
#2025-11-24|4599.76
#2025-11-25|4639.20
#2025-11-26|4672.49
#2025-11-27|4672.86
#2025-11-28|4699.68
#2025-12-01|4674.51
#2025-12-02|4688.31
#2025-12-03|4702.71
#2025-12-04|4709.24
#2025-12-05|4717.12
#2025-12-08|4702.11
#2025-12-09|4699.40
#2025-12-10|4727.45
#2025-12-11|4734.50
#2025-12-12|4682.76
#2025-12-15|4673.88
#2025-12-16|4664.41
#2025-12-17|4606.18
#2025-12-18|4646.21
#2025-12-19|4689.90
#2025-12-22|4720.11
#2025-12-23|4743.85
#2025-12-24|4758.37
#2025-12-25|4758.37
#2025-12-26|4756.80
#2025-12-29|4739.54
#2025-12-30|4732.81
#2025-12-31|4698.71
#2026-01-01|4698.71
#2026-01-02|4705.40
#2026-01-05|4736.07
#2026-01-06|4758.89
#2026-01-07|4745.18
#2026-01-08|4742.95
#2026-01-09|4771.89
#2026-01-12|4780.75
#2026-01-13|4770.41
#2026-01-14|4741.86
#2026-01-15|4751.50
#2026-01-16|4749.53
#2026-01-19|4749.97
#2026-01-20|4649.15
#2026-01-21|4698.42
#2026-01-22|4726.34
#2026-01-23|4730.43
#2026-01-26|4754.88
#2026-01-27|4776.29
#2026-01-28|4776.95
#2026-01-29|4769.08
#2026-01-30|4742.53
#2026-02-02|4766.02
#2026-02-03|4722.60
#2026-02-04|4696.13
#2026-02-05|4634.07
#2026-02-06|4724.15
#2026-02-09|4752.76
#2026-02-10|4737.77
#2026-02-11|4733.87
#2026-02-12|4657.03
#2026-02-13|4658.60
#2026-02-16|4658.68
#2026-02-17|4662.89
#2026-02-18|4690.74
#2026-02-19|4678.63
#2026-02-20|4710.17
#2026-02-23|4661.35
#2026-02-24|4697.07
#2026-02-25|4740.51
#2026-02-26|4713.83
#2026-02-27|4690.91
#2026-03-02|4695.08
#2026-03-03|4650.30
#2026-03-04|4689.53
#2026-03-05|4666.31
#2026-03-06|4606.10
#2026-03-09|4645.52
#2026-03-10|4638.50
#2026-03-11|4634.25
#2026-03-12|4563.92
#2026-03-13|4531.99
#2026-03-16|4580.00
#2026-03-17|4589.80
#2026-03-18|4526.43
#2026-03-19|4509.67
#2026-03-20|4442.25
#2026-03-23|4495.24
#2026-03-24|4474.19
#2026-03-25|4501.38
#2026-03-26|4419.65
#2026-03-27|4345.66
#2026-03-30|4327.66
#2026-03-31|4457.60
#2026-04-01|4492.95
#2026-04-02|4496.09
#2026-04-03|4496.09
#2026-04-06|4515.40
#2026-04-07|4521.19
#2026-04-08|4632.27
#2026-04-09|4660.91
#2026-04-10|4659.64
#2026-04-13|4707.93
#2026-04-14|4769.07
#2026-04-15|4813.11
#2026-04-16|4822.69
#2026-04-17|4881.76
#2026-04-20|4869.25
#2026-04-21|4836.80
#2026-04-22|4890.70
#2026-04-23|4868.13
#2026-04-24|4909.37
#2026-04-27|4917.07
#2026-04-28|4891.39
#2026-04-29|4889.87
#2026-04-30|4946.46
#2026-05-01|4962.64
#2026-05-04|4942.44
#2026-05-05|4978.31
#2026-05-06|5053.95
#2026-05-07|5036.56
#2026-05-08|5079.76
#2026-05-11|5090.13
#2026-05-12|5080.68
#2026-05-13|5114.22
#2026-05-14|5156.54
#2026-05-15|5090.64
#2026-05-18|5083.96
#2026-05-19|5050.89
#2026-05-20|5107.59
#2026-05-21|5114.99
#2026-05-22|5131.33
#2026-05-25|5133.73
#2026-05-26|5163.48
#2026-05-27|5161.92
#2026-05-28|5194.78
#2026-05-29|5206.83
#2026-06-01|5217.50
#2026-06-02|5226.10
#2026-06-03|5183.28
#2026-06-04|5208.68
#2026-06-05|5064.20
#2026-06-08|5081.79
#2026-06-09|5062.97
#2026-06-10|4979.96