Table Data - NASDAQ N America Large Cap Net Total Return Index
| Title | NASDAQ N America Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNALCN |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:46 PM CDT |
| Notes | For more information about this series, see: NQNALCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 678.96 |
| 2001-04-02 | 669.90 |
| 2001-04-03 | 646.08 |
| 2001-04-04 | 644.13 |
| 2001-04-05 | 673.30 |
| 2001-04-06 | 660.17 |
| 2001-04-09 | 664.81 |
| 2001-04-10 | 683.15 |
| 2001-04-11 | 682.10 |
| 2001-04-12 | 692.68 |
| 2001-04-13 | . |
| 2001-04-16 | 690.62 |
| 2001-04-17 | 698.26 |
| 2001-04-18 | 724.82 |
| 2001-04-19 | 735.10 |
| 2001-04-20 | 729.26 |
| 2001-04-23 | 717.72 |
| 2001-04-24 | 708.03 |
| 2001-04-25 | 719.15 |
| 2001-04-26 | 722.44 |
| 2001-04-27 | 733.41 |
| 2001-04-30 | 731.14 |
| 2001-05-01 | 741.58 |
| 2001-05-02 | 742.42 |
| 2001-05-03 | 731.53 |
| 2001-05-04 | 741.90 |
| 2001-05-07 | 740.42 |
| 2001-05-08 | 738.79 |
| 2001-05-09 | 735.45 |
| 2001-05-10 | 734.93 |
| 2001-05-11 | 729.40 |
| 2001-05-14 | 731.50 |
| 2001-05-15 | 731.69 |
| 2001-05-16 | 753.29 |
| 2001-05-17 | 755.48 |
| 2001-05-18 | 757.55 |
| 2001-05-21 | 769.48 |
| 2001-05-22 | 766.57 |
| 2001-05-23 | 754.42 |
| 2001-05-24 | 757.50 |
| 2001-05-25 | 748.62 |
| 2001-05-28 | . |
| 2001-05-29 | 742.52 |
| 2001-05-30 | 731.30 |
| 2001-05-31 | 736.00 |
| 2001-06-01 | 739.05 |
| 2001-06-04 | 743.17 |
| 2001-06-05 | 752.55 |
| 2001-06-06 | 744.76 |
| 2001-06-07 | 748.41 |
| 2001-06-08 | 740.94 |
| 2001-06-11 | 735.20 |
| 2001-06-12 | 735.93 |
| 2001-06-13 | 728.12 |
| 2001-06-14 | 715.67 |
| 2001-06-15 | 712.02 |
| 2001-06-18 | 709.20 |
| 2001-06-19 | 711.41 |
| 2001-06-20 | 718.13 |
| 2001-06-21 | 726.62 |
| 2001-06-22 | 719.97 |
| 2001-06-25 | 715.89 |
| 2001-06-26 | 714.12 |
| 2001-06-27 | 710.25 |
| 2001-06-28 | 719.27 |
| 2001-06-29 | 717.63 |
| 2001-07-02 | 725.64 |
| 2001-07-03 | 724.76 |
| 2001-07-04 | . |
| 2001-07-05 | 715.06 |
| 2001-07-06 | 698.63 |
| 2001-07-09 | 703.03 |
| 2001-07-10 | 692.86 |
| 2001-07-11 | 691.35 |
| 2001-07-12 | 707.06 |
| 2001-07-13 | 711.40 |
| 2001-07-16 | 703.37 |
| 2001-07-17 | 711.33 |
| 2001-07-18 | 707.52 |
| 2001-07-19 | 711.48 |
| 2001-07-20 | 709.51 |
| 2001-07-23 | 697.75 |
| 2001-07-24 | 687.01 |
| 2001-07-25 | 697.36 |
| 2001-07-26 | 704.37 |
| 2001-07-27 | 706.38 |
| 2001-07-30 | 705.73 |
| 2001-07-31 | 710.00 |
| 2001-08-01 | 712.80 |
| 2001-08-02 | 715.82 |
| 2001-08-03 | 712.49 |
| 2001-08-06 | 704.67 |
| 2001-08-07 | 707.23 |
| 2001-08-08 | 695.08 |
| 2001-08-09 | 695.32 |
| 2001-08-10 | 699.10 |
| 2001-08-13 | 699.99 |
| 2001-08-14 | 696.79 |
| 2001-08-15 | 691.63 |
| 2001-08-16 | 693.44 |
| 2001-08-17 | 681.96 |
| 2001-08-20 | 687.87 |
| 2001-08-21 | 679.87 |
| 2001-08-22 | 684.75 |
| 2001-08-23 | 683.12 |
| 2001-08-24 | 696.66 |
| 2001-08-27 | 693.61 |
| 2001-08-28 | 682.99 |
| 2001-08-29 | 675.00 |
| 2001-08-30 | 663.53 |
| 2001-08-31 | 666.12 |
| 2001-09-03 | . |
| 2001-09-04 | 666.27 |
| 2001-09-05 | 665.87 |
| 2001-09-06 | 651.17 |
| 2001-09-07 | 639.02 |
| 2001-09-10 | 643.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 611.60 |
| 2001-09-18 | 607.34 |
| 2001-09-19 | 597.52 |
| 2001-09-20 | 579.41 |
| 2001-09-21 | 568.66 |
| 2001-09-24 | 591.11 |
| 2001-09-25 | 596.22 |
| 2001-09-26 | 593.79 |
| 2001-09-27 | 600.93 |
| 2001-09-28 | 613.73 |
| 2001-10-01 | 612.88 |
| 2001-10-02 | 619.55 |
| 2001-10-03 | 631.13 |
| 2001-10-04 | 628.99 |
| 2001-10-05 | 629.75 |
| 2001-10-08 | 624.42 |
| 2001-10-09 | 621.55 |
| 2001-10-10 | 635.26 |
| 2001-10-11 | 644.55 |
| 2001-10-12 | 641.32 |
| 2001-10-15 | 640.54 |
| 2001-10-16 | 644.46 |
| 2001-10-17 | 633.40 |
| 2001-10-18 | 629.17 |
| 2001-10-19 | 632.02 |
| 2001-10-22 | 642.24 |
| 2001-10-23 | 639.09 |
| 2001-10-24 | 639.38 |
| 2001-10-25 | 647.79 |
| 2001-10-26 | 650.14 |
| 2001-10-29 | 634.74 |
| 2001-10-30 | 624.26 |
| 2001-10-31 | 623.79 |
| 2001-11-01 | 638.11 |
| 2001-11-02 | 639.98 |
| 2001-11-05 | 648.37 |
| 2001-11-06 | 658.09 |
| 2001-11-07 | 655.88 |
| 2001-11-08 | 658.05 |
| 2001-11-09 | 658.65 |
| 2001-11-12 | 657.24 |
| 2001-11-13 | 669.36 |
| 2001-11-14 | 671.33 |
| 2001-11-15 | 672.51 |
| 2001-11-16 | 670.26 |
| 2001-11-19 | 677.45 |
| 2001-11-20 | 672.63 |
| 2001-11-21 | 669.58 |
| 2001-11-22 | . |
| 2001-11-23 | 677.21 |
| 2001-11-26 | 681.33 |
| 2001-11-27 | 676.93 |
| 2001-11-28 | 665.15 |
| 2001-11-29 | 672.07 |
| 2001-11-30 | 671.95 |
| 2001-12-03 | 666.28 |
| 2001-12-04 | 674.06 |
| 2001-12-05 | 688.21 |
| 2001-12-06 | 686.13 |
| 2001-12-07 | 680.87 |
| 2001-12-10 | 670.11 |
| 2001-12-11 | 667.66 |
| 2001-12-12 | 668.06 |
| 2001-12-13 | 658.37 |
| 2001-12-14 | 660.53 |
| 2001-12-17 | 667.36 |
| 2001-12-18 | 672.01 |
| 2001-12-19 | 676.67 |
| 2001-12-20 | 671.70 |
| 2001-12-21 | 673.81 |
| 2001-12-24 | 673.26 |
| 2001-12-25 | . |
| 2001-12-26 | 675.88 |
| 2001-12-27 | 680.47 |
| 2001-12-28 | 682.70 |
| 2001-12-31 | 675.25 |
| 2002-01-01 | . |
| 2002-01-02 | 678.89 |
| 2002-01-03 | 684.29 |
| 2002-01-04 | 688.11 |
| 2002-01-07 | 683.69 |
| 2002-01-08 | 681.01 |
| 2002-01-09 | 677.37 |
| 2002-01-10 | 678.36 |
| 2002-01-11 | 672.48 |
| 2002-01-14 | 668.59 |
| 2002-01-15 | 672.47 |
| 2002-01-16 | 662.46 |
| 2002-01-17 | 668.53 |
| 2002-01-18 | 662.10 |
| 2002-01-21 | . |
| 2002-01-22 | 657.46 |
| 2002-01-23 | 661.62 |
| 2002-01-24 | 663.77 |
| 2002-01-25 | 664.67 |
| 2002-01-28 | 664.00 |
| 2002-01-29 | 644.93 |
| 2002-01-30 | 652.13 |
| 2002-01-31 | 662.02 |
| 2002-02-01 | 657.14 |
| 2002-02-04 | 641.12 |
| 2002-02-05 | 638.86 |
| 2002-02-06 | 635.04 |
| 2002-02-07 | 633.81 |
| 2002-02-08 | 643.40 |
| 2002-02-11 | 651.99 |
| 2002-02-12 | 649.62 |
| 2002-02-13 | 655.70 |
| 2002-02-14 | 654.72 |
| 2002-02-15 | 647.57 |
| 2002-02-18 | . |
| 2002-02-19 | 635.71 |
| 2002-02-20 | 644.77 |
| 2002-02-21 | 634.82 |
| 2002-02-22 | 639.96 |
| 2002-02-25 | 651.48 |
| 2002-02-26 | 650.87 |
| 2002-02-27 | 651.40 |
| 2002-02-28 | 650.14 |
| 2002-03-01 | 665.08 |
| 2002-03-04 | 677.49 |
| 2002-03-05 | 673.07 |
| 2002-03-06 | 682.75 |
| 2002-03-07 | 679.24 |
| 2002-03-08 | 682.85 |
| 2002-03-11 | 684.87 |
| 2002-03-12 | 683.78 |
| 2002-03-13 | 677.64 |
| 2002-03-14 | 677.09 |
| 2002-03-15 | 685.15 |
| 2002-03-18 | 684.91 |
| 2002-03-19 | 687.44 |
| 2002-03-20 | 676.63 |
| 2002-03-21 | 677.54 |
| 2002-03-22 | 675.14 |
| 2002-03-25 | 665.25 |
| 2002-03-26 | 668.70 |
| 2002-03-27 | 671.81 |
| 2002-03-28 | 673.15 |
| 2002-03-29 | . |
| 2002-04-01 | 672.60 |
| 2002-04-02 | 667.02 |
| 2002-04-03 | 660.57 |
| 2002-04-04 | 660.73 |
| 2002-04-05 | 658.48 |
| 2002-04-08 | 659.40 |
| 2002-04-09 | 654.83 |
| 2002-04-10 | 662.45 |
| 2002-04-11 | 646.16 |
| 2002-04-12 | 650.55 |
| 2002-04-15 | 645.38 |
| 2002-04-16 | 660.23 |
| 2002-04-17 | 658.80 |
| 2002-04-18 | 658.44 |
| 2002-04-19 | 659.01 |
| 2002-04-22 | 649.16 |
| 2002-04-23 | 644.72 |
| 2002-04-24 | 640.76 |
| 2002-04-25 | 639.41 |
| 2002-04-26 | 630.28 |
| 2002-04-29 | 623.69 |
| 2002-04-30 | 630.66 |
| 2002-05-01 | 636.71 |
| 2002-05-02 | 635.35 |
| 2002-05-03 | 628.51 |
| 2002-05-06 | 616.07 |
| 2002-05-07 | 613.79 |
| 2002-05-08 | 637.54 |
| 2002-05-09 | 628.29 |
| 2002-05-10 | 618.29 |
| 2002-05-13 | 629.72 |
| 2002-05-14 | 643.06 |
| 2002-05-15 | 639.97 |
| 2002-05-16 | 643.73 |
| 2002-05-17 | 649.00 |
| 2002-05-20 | 640.79 |
| 2002-05-21 | 633.99 |
| 2002-05-22 | 637.18 |
| 2002-05-23 | 644.07 |
| 2002-05-24 | 636.16 |
| 2002-05-27 | . |
| 2002-05-28 | 630.87 |
| 2002-05-29 | 626.71 |
| 2002-05-30 | 625.05 |
| 2002-05-31 | 626.53 |
| 2002-06-03 | 611.12 |
| 2002-06-04 | 611.26 |
| 2002-06-05 | 616.50 |
| 2002-06-06 | 604.15 |
| 2002-06-07 | 602.86 |
| 2002-06-10 | 604.39 |
| 2002-06-11 | 593.77 |
| 2002-06-12 | 597.91 |
| 2002-06-13 | 592.31 |
| 2002-06-14 | 590.88 |
| 2002-06-17 | 607.77 |
| 2002-06-18 | 608.03 |
| 2002-06-19 | 597.89 |
| 2002-06-20 | 589.56 |
| 2002-06-21 | 579.19 |
| 2002-06-24 | 581.47 |
| 2002-06-25 | 571.75 |
| 2002-06-26 | 570.16 |
| 2002-06-27 | 579.82 |
| 2002-06-28 | 579.77 |
| 2002-07-01 | 566.93 |
| 2002-07-02 | 555.26 |
| 2002-07-03 | 558.78 |
| 2002-07-04 | . |
| 2002-07-05 | 579.30 |
| 2002-07-08 | 572.69 |
| 2002-07-09 | 558.62 |
| 2002-07-10 | 540.28 |
| 2002-07-11 | 544.45 |
| 2002-07-12 | 541.49 |
| 2002-07-15 | 538.95 |
| 2002-07-16 | 530.14 |
| 2002-07-17 | 533.98 |
| 2002-07-18 | 519.45 |
| 2002-07-19 | 500.35 |
| 2002-07-22 | 483.78 |
| 2002-07-23 | 470.00 |
| 2002-07-24 | 496.75 |
| 2002-07-25 | 493.95 |
| 2002-07-26 | 502.48 |
| 2002-07-29 | 529.91 |
| 2002-07-30 | 532.46 |
| 2002-07-31 | 538.32 |
| 2002-08-01 | 522.00 |
| 2002-08-02 | 511.12 |
| 2002-08-05 | 492.95 |
| 2002-08-06 | 507.55 |
| 2002-08-07 | 518.15 |
| 2002-08-08 | 535.44 |
| 2002-08-09 | 537.31 |
| 2002-08-12 | 534.77 |
| 2002-08-13 | 523.45 |
| 2002-08-14 | 543.79 |
| 2002-08-15 | 549.98 |
| 2002-08-16 | 549.30 |
| 2002-08-19 | 562.16 |
| 2002-08-20 | 554.55 |
| 2002-08-21 | 561.71 |
| 2002-08-22 | 569.86 |
| 2002-08-23 | 556.46 |
| 2002-08-26 | 560.77 |
| 2002-08-27 | 552.86 |
| 2002-08-28 | 542.88 |
| 2002-08-29 | 542.75 |
| 2002-08-30 | 541.64 |
| 2002-09-02 | . |
| 2002-09-03 | 519.00 |
| 2002-09-04 | 528.07 |
| 2002-09-05 | 519.75 |
| 2002-09-06 | 528.33 |
| 2002-09-09 | 533.62 |
| 2002-09-10 | 537.79 |
| 2002-09-11 | 538.03 |
| 2002-09-12 | 524.86 |
| 2002-09-13 | 526.35 |
| 2002-09-16 | 527.81 |
| 2002-09-17 | 517.97 |
| 2002-09-18 | 515.09 |
| 2002-09-19 | 499.30 |
| 2002-09-20 | 500.40 |
| 2002-09-23 | 493.77 |
| 2002-09-24 | 485.88 |
| 2002-09-25 | 498.12 |
| 2002-09-26 | 506.62 |
| 2002-09-27 | 490.58 |
| 2002-09-30 | 483.88 |
| 2002-10-01 | 502.53 |
| 2002-10-02 | 490.67 |
| 2002-10-03 | 485.60 |
| 2002-10-04 | 475.03 |
| 2002-10-07 | 466.57 |
| 2002-10-08 | 474.19 |
| 2002-10-09 | 461.62 |
| 2002-10-10 | 477.54 |
| 2002-10-11 | 495.89 |
| 2002-10-14 | 499.33 |
| 2002-10-15 | 522.27 |
| 2002-10-16 | 510.18 |
| 2002-10-17 | 521.82 |
| 2002-10-18 | 524.62 |
| 2002-10-21 | 533.07 |
| 2002-10-22 | 527.69 |
| 2002-10-23 | 530.53 |
| 2002-10-24 | 522.57 |
| 2002-10-25 | 531.53 |
| 2002-10-28 | 527.53 |
| 2002-10-29 | 522.42 |
| 2002-10-30 | 527.62 |
| 2002-10-31 | 524.67 |
| 2002-11-01 | 533.28 |
| 2002-11-04 | 537.50 |
| 2002-11-05 | 541.96 |
| 2002-11-06 | 546.28 |
| 2002-11-07 | 534.45 |
| 2002-11-08 | 530.38 |
| 2002-11-11 | 519.83 |
| 2002-11-12 | 523.42 |
| 2002-11-13 | 522.61 |
| 2002-11-14 | 534.81 |
| 2002-11-15 | 538.31 |
| 2002-11-18 | 532.97 |
| 2002-11-19 | 530.75 |
| 2002-11-20 | 540.35 |
| 2002-11-21 | 551.34 |
| 2002-11-22 | 549.12 |
| 2002-11-25 | 550.36 |
| 2002-11-26 | 538.99 |
| 2002-11-27 | 553.74 |
| 2002-11-28 | . |
| 2002-11-29 | 552.29 |
| 2002-12-02 | 551.44 |
| 2002-12-03 | 543.59 |
| 2002-12-04 | 542.24 |
| 2002-12-05 | 535.99 |
| 2002-12-06 | 539.40 |
| 2002-12-09 | 528.12 |
| 2002-12-10 | 535.35 |
| 2002-12-11 | 535.53 |
| 2002-12-12 | 533.54 |
| 2002-12-13 | 526.70 |
| 2002-12-16 | 538.41 |
| 2002-12-17 | 533.94 |
| 2002-12-18 | 527.33 |
| 2002-12-19 | 523.28 |
| 2002-12-20 | 530.06 |
| 2002-12-23 | 531.16 |
| 2002-12-24 | 528.37 |
| 2002-12-25 | . |
| 2002-12-26 | 526.54 |
| 2002-12-27 | 518.16 |
| 2002-12-30 | 520.46 |
| 2002-12-31 | 520.81 |
| 2003-01-01 | . |
| 2003-01-02 | 537.63 |
| 2003-01-03 | 537.80 |
| 2003-01-06 | 549.65 |
| 2003-01-07 | 545.76 |
| 2003-01-08 | 538.18 |
| 2003-01-09 | 548.11 |
| 2003-01-10 | 548.05 |
| 2003-01-13 | 547.56 |
| 2003-01-14 | 550.61 |
| 2003-01-15 | 542.89 |
| 2003-01-16 | 541.12 |
| 2003-01-17 | 533.85 |
| 2003-01-20 | . |
| 2003-01-21 | 525.56 |
| 2003-01-22 | 520.64 |
| 2003-01-23 | 525.77 |
| 2003-01-24 | 510.88 |
| 2003-01-27 | 502.79 |
| 2003-01-28 | 508.94 |
| 2003-01-29 | 512.34 |
| 2003-01-30 | 501.03 |
| 2003-01-31 | 507.75 |
| 2003-02-03 | 510.40 |
| 2003-02-04 | 503.47 |
| 2003-02-05 | 500.74 |
| 2003-02-06 | 497.83 |
| 2003-02-07 | 492.84 |
| 2003-02-10 | 496.02 |
| 2003-02-11 | 492.25 |
| 2003-02-12 | 486.35 |
| 2003-02-13 | 485.62 |
| 2003-02-14 | 495.50 |
| 2003-02-17 | . |
| 2003-02-18 | 505.39 |
| 2003-02-19 | 502.14 |
| 2003-02-20 | 497.53 |
| 2003-02-21 | 503.95 |
| 2003-02-24 | 495.23 |
| 2003-02-25 | 498.71 |
| 2003-02-26 | 492.44 |
| 2003-02-27 | 498.33 |
| 2003-02-28 | 500.39 |
| 2003-03-03 | 496.83 |
| 2003-03-04 | 489.70 |
| 2003-03-05 | 494.39 |
| 2003-03-06 | 489.82 |
| 2003-03-07 | 493.89 |
| 2003-03-10 | 482.12 |
| 2003-03-11 | 478.25 |
| 2003-03-12 | 480.02 |
| 2003-03-13 | 495.71 |
| 2003-03-14 | 496.58 |
| 2003-03-17 | 513.69 |
| 2003-03-18 | 515.60 |
| 2003-03-19 | 520.37 |
| 2003-03-20 | 521.65 |
| 2003-03-21 | 533.21 |
| 2003-03-24 | 514.88 |
| 2003-03-25 | 521.03 |
| 2003-03-26 | 518.10 |
| 2003-03-27 | 517.41 |
| 2003-03-28 | 514.63 |
| 2003-03-31 | 505.54 |
| 2003-04-01 | 511.61 |
| 2003-04-02 | 524.76 |
| 2003-04-03 | 521.84 |
| 2003-04-04 | 523.40 |
| 2003-04-07 | 523.96 |
| 2003-04-08 | 523.40 |
| 2003-04-09 | 516.27 |
| 2003-04-10 | 519.18 |
| 2003-04-11 | 517.44 |
| 2003-04-14 | 527.19 |
| 2003-04-15 | 530.46 |
| 2003-04-16 | 524.16 |
| 2003-04-17 | 531.81 |
| 2003-04-18 | . |
| 2003-04-21 | 530.89 |
| 2003-04-22 | 542.07 |
| 2003-04-23 | 547.02 |
| 2003-04-24 | 542.49 |
| 2003-04-25 | 535.27 |
| 2003-04-28 | 544.39 |
| 2003-04-29 | 546.07 |
| 2003-04-30 | 545.77 |
| 2003-05-01 | 545.87 |
| 2003-05-02 | 553.63 |
| 2003-05-05 | 551.66 |
| 2003-05-06 | 556.22 |
| 2003-05-07 | 553.71 |
| 2003-05-08 | 548.26 |
| 2003-05-09 | 555.78 |
| 2003-05-12 | 562.69 |
| 2003-05-13 | 561.05 |
| 2003-05-14 | 559.69 |
| 2003-05-15 | 563.81 |
| 2003-05-16 | 562.30 |
| 2003-05-19 | 549.59 |
| 2003-05-20 | 549.26 |
| 2003-05-21 | 551.52 |
| 2003-05-22 | 556.57 |
| 2003-05-23 | 557.41 |
| 2003-05-26 | . |
| 2003-05-27 | 568.02 |
| 2003-05-28 | 568.36 |
| 2003-05-29 | 566.16 |
| 2003-05-30 | 574.23 |
| 2003-06-02 | 576.57 |
| 2003-06-03 | 579.15 |
| 2003-06-04 | 587.78 |
| 2003-06-05 | 590.34 |
| 2003-06-06 | 588.73 |
| 2003-06-09 | 582.47 |
| 2003-06-10 | 587.73 |
| 2003-06-11 | 595.60 |
| 2003-06-12 | 596.65 |
| 2003-06-13 | 590.91 |
| 2003-06-16 | 603.79 |
| 2003-06-17 | 604.58 |
| 2003-06-18 | 603.44 |
| 2003-06-19 | 594.24 |
| 2003-06-20 | 595.18 |
| 2003-06-23 | 587.04 |
| 2003-06-24 | 588.01 |
| 2003-06-25 | 583.49 |
| 2003-06-26 | 589.80 |
| 2003-06-27 | 584.21 |
| 2003-06-30 | 583.20 |
| 2003-07-01 | 587.59 |
| 2003-07-02 | 593.85 |
| 2003-07-03 | 589.46 |
| 2003-07-04 | . |
| 2003-07-07 | 600.09 |
| 2003-07-08 | 601.34 |
| 2003-07-09 | 597.96 |
| 2003-07-10 | 590.43 |
| 2003-07-11 | 595.87 |
| 2003-07-14 | 599.71 |
| 2003-07-15 | 597.35 |
| 2003-07-16 | 593.72 |
| 2003-07-17 | 586.80 |
| 2003-07-18 | 593.32 |
| 2003-07-21 | 585.05 |
| 2003-07-22 | 590.49 |
| 2003-07-23 | 591.23 |
| 2003-07-24 | 587.17 |
| 2003-07-25 | 597.19 |
| 2003-07-28 | 596.06 |
| 2003-07-29 | 592.08 |
| 2003-07-30 | 590.74 |
| 2003-07-31 | 592.34 |
| 2003-08-01 | 586.60 |
| 2003-08-04 | 588.12 |
| 2003-08-05 | 577.55 |
| 2003-08-06 | 578.32 |
| 2003-08-07 | 582.68 |
| 2003-08-08 | 584.86 |
| 2003-08-11 | 587.14 |
| 2003-08-12 | 592.84 |
| 2003-08-13 | 589.12 |
| 2003-08-14 | 592.62 |
| 2003-08-15 | 592.91 |
| 2003-08-18 | 598.07 |
| 2003-08-19 | 599.39 |
| 2003-08-20 | 597.93 |
| 2003-08-21 | 599.39 |
| 2003-08-22 | 593.37 |
| 2003-08-25 | 593.46 |
| 2003-08-26 | 595.43 |
| 2003-08-27 | 595.51 |
| 2003-08-28 | 598.87 |
| 2003-08-29 | 601.87 |
| 2003-09-01 | . |
| 2003-09-02 | 609.84 |
| 2003-09-03 | 611.94 |
| 2003-09-04 | 613.25 |
| 2003-09-05 | 609.58 |
| 2003-09-08 | 615.58 |
| 2003-09-09 | 610.92 |
| 2003-09-10 | 604.62 |
| 2003-09-11 | 607.60 |
| 2003-09-12 | 608.80 |
| 2003-09-15 | 606.28 |
| 2003-09-16 | 614.43 |
| 2003-09-17 | 612.61 |
| 2003-09-18 | 620.45 |
| 2003-09-19 | 618.63 |
| 2003-09-22 | 610.77 |
| 2003-09-23 | 614.27 |
| 2003-09-24 | 603.13 |
| 2003-09-25 | 599.72 |
| 2003-09-26 | 595.84 |
| 2003-09-29 | 601.10 |
| 2003-09-30 | 595.17 |
| 2003-10-01 | 607.96 |
| 2003-10-02 | 609.53 |
| 2003-10-03 | 614.56 |
| 2003-10-06 | 617.22 |
| 2003-10-07 | 620.08 |
| 2003-10-08 | 616.85 |
| 2003-10-09 | 619.86 |
| 2003-10-10 | 619.79 |
| 2003-10-13 | 623.75 |
| 2003-10-14 | 626.24 |
| 2003-10-15 | 624.70 |
| 2003-10-16 | 626.88 |
| 2003-10-17 | 620.65 |
| 2003-10-20 | 623.55 |
| 2003-10-21 | 624.63 |
| 2003-10-22 | 615.74 |
| 2003-10-23 | 617.46 |
| 2003-10-24 | 614.85 |
| 2003-10-27 | 615.96 |
| 2003-10-28 | 625.08 |
| 2003-10-29 | 626.06 |
| 2003-10-30 | 625.39 |
| 2003-10-31 | 627.41 |
| 2003-11-03 | 632.12 |
| 2003-11-04 | 628.85 |
| 2003-11-05 | 628.29 |
| 2003-11-06 | 631.75 |
| 2003-11-07 | 629.24 |
| 2003-11-10 | 625.66 |
| 2003-11-11 | 625.12 |
| 2003-11-12 | 632.46 |
| 2003-11-13 | 632.61 |
| 2003-11-14 | 628.33 |
| 2003-11-17 | 624.58 |
| 2003-11-18 | 619.29 |
| 2003-11-19 | 624.26 |
| 2003-11-20 | 619.24 |
| 2003-11-21 | 620.00 |
| 2003-11-24 | 629.27 |
| 2003-11-25 | 630.58 |
| 2003-11-26 | 633.19 |
| 2003-11-27 | . |
| 2003-11-28 | 633.30 |
| 2003-12-01 | 640.03 |
| 2003-12-02 | 638.49 |
| 2003-12-03 | 637.86 |
| 2003-12-04 | 640.52 |
| 2003-12-05 | 635.94 |
| 2003-12-08 | 640.15 |
| 2003-12-09 | 635.15 |
| 2003-12-10 | 634.63 |
| 2003-12-11 | 641.42 |
| 2003-12-12 | 643.34 |
| 2003-12-15 | 639.98 |
| 2003-12-16 | 643.95 |
| 2003-12-17 | 644.88 |
| 2003-12-18 | 652.25 |
| 2003-12-19 | 651.96 |
| 2003-12-22 | 654.16 |
| 2003-12-23 | 656.14 |
| 2003-12-24 | 655.34 |
| 2003-12-25 | . |
| 2003-12-26 | 656.42 |
| 2003-12-29 | 664.37 |
| 2003-12-30 | 664.40 |
| 2003-12-31 | 666.00 |
| 2004-01-01 | . |
| 2004-01-02 | 664.61 |
| 2004-01-05 | 672.58 |
| 2004-01-06 | 673.37 |
| 2004-01-07 | 674.86 |
| 2004-01-08 | 677.54 |
| 2004-01-09 | 672.23 |
| 2004-01-12 | 675.35 |
| 2004-01-13 | 672.04 |
| 2004-01-14 | 676.99 |
| 2004-01-15 | 677.71 |
| 2004-01-16 | 681.78 |
| 2004-01-19 | . |
| 2004-01-20 | 681.60 |
| 2004-01-21 | 686.64 |
| 2004-01-22 | 684.93 |
| 2004-01-23 | 683.27 |
| 2004-01-26 | 691.29 |
| 2004-01-27 | 684.74 |
| 2004-01-28 | 675.52 |
| 2004-01-29 | 678.53 |
| 2004-01-30 | 676.58 |
| 2004-02-02 | 679.04 |
| 2004-02-03 | 679.50 |
| 2004-02-04 | 674.29 |
| 2004-02-05 | 675.36 |
| 2004-02-06 | 683.33 |
| 2004-02-09 | 682.04 |
| 2004-02-10 | 685.55 |
| 2004-02-11 | 692.59 |
| 2004-02-12 | 689.25 |
| 2004-02-13 | 685.99 |
| 2004-02-16 | . |
| 2004-02-17 | 692.31 |
| 2004-02-18 | 689.10 |
| 2004-02-19 | 685.93 |
| 2004-02-20 | 683.99 |
| 2004-02-23 | 682.44 |
| 2004-02-24 | 682.00 |
| 2004-02-25 | 684.64 |
| 2004-02-26 | 685.63 |
| 2004-02-27 | 685.71 |
| 2004-03-01 | 691.78 |
| 2004-03-02 | 687.51 |
| 2004-03-03 | 688.86 |
| 2004-03-04 | 690.99 |
| 2004-03-05 | 692.88 |
| 2004-03-08 | 687.52 |
| 2004-03-09 | 684.10 |
| 2004-03-10 | 674.21 |
| 2004-03-11 | 664.29 |
| 2004-03-12 | 671.93 |
| 2004-03-15 | 662.70 |
| 2004-03-16 | 666.68 |
| 2004-03-17 | 673.86 |
| 2004-03-18 | 673.08 |
| 2004-03-19 | 665.86 |
| 2004-03-22 | 657.19 |
| 2004-03-23 | 656.16 |
| 2004-03-24 | 654.46 |
| 2004-03-25 | 664.86 |
| 2004-03-26 | 664.47 |
| 2004-03-29 | 672.80 |
| 2004-03-30 | 675.62 |
| 2004-03-31 | 675.17 |
| 2004-04-01 | 679.15 |
| 2004-04-02 | 684.98 |
| 2004-04-05 | 690.36 |
| 2004-04-06 | 689.14 |
| 2004-04-07 | 684.77 |
| 2004-04-08 | 684.22 |
| 2004-04-09 | . |
| 2004-04-12 | 687.75 |
| 2004-04-13 | 678.28 |
| 2004-04-14 | 677.08 |
| 2004-04-15 | 677.56 |
| 2004-04-16 | 680.72 |
| 2004-04-19 | 681.71 |
| 2004-04-20 | 671.51 |
| 2004-04-21 | 674.70 |
| 2004-04-22 | 684.00 |
| 2004-04-23 | 684.15 |
| 2004-04-26 | 682.07 |
| 2004-04-27 | 683.03 |
| 2004-04-28 | 673.60 |
| 2004-04-29 | 668.93 |
| 2004-04-30 | 665.55 |
| 2004-05-03 | 671.41 |
| 2004-05-04 | 673.04 |
| 2004-05-05 | 674.38 |
| 2004-05-06 | 669.96 |
| 2004-05-07 | 660.90 |
| 2004-05-10 | 652.83 |
| 2004-05-11 | 657.91 |
| 2004-05-12 | 659.08 |
| 2004-05-13 | 658.22 |
| 2004-05-14 | 657.97 |
| 2004-05-17 | 651.43 |
| 2004-05-18 | 655.87 |
| 2004-05-19 | 654.64 |
| 2004-05-20 | 654.93 |
| 2004-05-21 | 657.33 |
| 2004-05-24 | 658.30 |
| 2004-05-25 | 668.66 |
| 2004-05-26 | 669.68 |
| 2004-05-27 | 673.66 |
| 2004-05-28 | 673.17 |
| 2004-05-31 | . |
| 2004-06-01 | 673.73 |
| 2004-06-02 | 676.24 |
| 2004-06-03 | 671.25 |
| 2004-06-04 | 674.72 |
| 2004-06-07 | 684.89 |
| 2004-06-08 | 685.78 |
| 2004-06-09 | 678.99 |
| 2004-06-10 | 681.69 |
| 2004-06-11 | . |
| 2004-06-14 | 675.33 |
| 2004-06-15 | 679.12 |
| 2004-06-16 | 680.08 |
| 2004-06-17 | 679.30 |
| 2004-06-18 | 680.94 |
| 2004-06-21 | 678.15 |
| 2004-06-22 | 680.62 |
| 2004-06-23 | 686.36 |
| 2004-06-24 | 684.68 |
| 2004-06-25 | 681.24 |
| 2004-06-28 | 679.99 |
| 2004-06-29 | 681.84 |
| 2004-06-30 | 684.78 |
| 2004-07-01 | 678.54 |
| 2004-07-02 | 676.62 |
| 2004-07-05 | . |
| 2004-07-06 | 671.44 |
| 2004-07-07 | 672.76 |
| 2004-07-08 | 667.60 |
| 2004-07-09 | 669.96 |
| 2004-07-12 | 670.69 |
| 2004-07-13 | 671.02 |
| 2004-07-14 | 669.16 |
| 2004-07-15 | 665.71 |
| 2004-07-16 | 662.68 |
| 2004-07-19 | 662.33 |
| 2004-07-20 | 666.63 |
| 2004-07-21 | 658.25 |
| 2004-07-22 | 660.29 |
| 2004-07-23 | 653.92 |
| 2004-07-26 | 652.19 |
| 2004-07-27 | 658.35 |
| 2004-07-28 | 658.92 |
| 2004-07-29 | 662.28 |
| 2004-07-30 | 663.05 |
| 2004-08-02 | 665.91 |
| 2004-08-03 | 662.54 |
| 2004-08-04 | 661.43 |
| 2004-08-05 | 651.08 |
| 2004-08-06 | 641.54 |
| 2004-08-09 | 642.02 |
| 2004-08-10 | 650.10 |
| 2004-08-11 | 648.21 |
| 2004-08-12 | 640.93 |
| 2004-08-13 | 642.22 |
| 2004-08-16 | 650.55 |
| 2004-08-17 | 651.86 |
| 2004-08-18 | 659.52 |
| 2004-08-19 | 657.68 |
| 2004-08-20 | 662.01 |
| 2004-08-23 | 660.26 |
| 2004-08-24 | 660.75 |
| 2004-08-25 | 665.98 |
| 2004-08-26 | 665.76 |
| 2004-08-27 | 667.48 |
| 2004-08-30 | 662.29 |
| 2004-08-31 | 665.46 |
| 2004-09-01 | 666.95 |
| 2004-09-02 | 673.91 |
| 2004-09-03 | 670.91 |
| 2004-09-06 | . |
| 2004-09-07 | 675.60 |
| 2004-09-08 | 672.98 |
| 2004-09-09 | 674.16 |
| 2004-09-10 | 677.25 |
| 2004-09-13 | 678.56 |
| 2004-09-14 | 680.50 |
| 2004-09-15 | 675.79 |
| 2004-09-16 | 677.98 |
| 2004-09-17 | 680.89 |
| 2004-09-20 | 677.33 |
| 2004-09-21 | 681.85 |
| 2004-09-22 | 673.13 |
| 2004-09-23 | 670.56 |
| 2004-09-24 | 671.57 |
| 2004-09-27 | 667.35 |
| 2004-09-28 | 671.25 |
| 2004-09-29 | 674.21 |
| 2004-09-30 | 674.14 |
| 2004-10-01 | 683.78 |
| 2004-10-04 | 686.01 |
| 2004-10-05 | 685.62 |
| 2004-10-06 | 690.27 |
| 2004-10-07 | 683.16 |
| 2004-10-08 | 678.62 |
| 2004-10-11 | 680.00 |
| 2004-10-12 | 678.47 |
| 2004-10-13 | 673.44 |
| 2004-10-14 | 668.04 |
| 2004-10-15 | 671.03 |
| 2004-10-18 | 674.30 |
| 2004-10-19 | 667.97 |
| 2004-10-20 | 668.77 |
| 2004-10-21 | 670.13 |
| 2004-10-22 | 663.60 |
| 2004-10-25 | 662.88 |
| 2004-10-26 | 672.44 |
| 2004-10-27 | 680.93 |
| 2004-10-28 | 682.09 |
| 2004-10-29 | 683.85 |
| 2004-11-01 | 683.94 |
| 2004-11-02 | 683.84 |
| 2004-11-03 | 692.05 |
| 2004-11-04 | 702.68 |
| 2004-11-05 | 705.22 |
| 2004-11-08 | 704.41 |
| 2004-11-09 | 703.97 |
| 2004-11-10 | 703.29 |
| 2004-11-11 | 709.41 |
| 2004-11-12 | 715.59 |
| 2004-11-15 | 714.73 |
| 2004-11-16 | 710.60 |
| 2004-11-17 | 714.83 |
| 2004-11-18 | 715.19 |
| 2004-11-19 | 708.02 |
| 2004-11-22 | 712.22 |
| 2004-11-23 | 712.01 |
| 2004-11-24 | 714.74 |
| 2004-11-25 | . |
| 2004-11-26 | 715.70 |
| 2004-11-29 | 713.37 |
| 2004-11-30 | 710.30 |
| 2004-12-01 | 720.47 |
| 2004-12-02 | 719.96 |
| 2004-12-03 | 719.99 |
| 2004-12-06 | 719.55 |
| 2004-12-07 | 711.95 |
| 2004-12-08 | 714.76 |
| 2004-12-09 | 718.71 |
| 2004-12-10 | 717.88 |
| 2004-12-13 | 724.17 |
| 2004-12-14 | 726.70 |
| 2004-12-15 | 728.76 |
| 2004-12-16 | 727.35 |
| 2004-12-17 | 722.81 |
| 2004-12-20 | 723.33 |
| 2004-12-21 | 729.66 |
| 2004-12-22 | 732.11 |
| 2004-12-23 | 732.76 |
| 2004-12-24 | . |
| 2004-12-27 | 730.17 |
| 2004-12-28 | 735.13 |
| 2004-12-29 | 734.96 |
| 2004-12-30 | 735.29 |
| 2004-12-31 | 734.32 |
| 2005-01-03 | 728.03 |
| 2005-01-04 | 719.71 |
| 2005-01-05 | 717.11 |
| 2005-01-06 | 719.53 |
| 2005-01-07 | 718.58 |
| 2005-01-10 | 721.32 |
| 2005-01-11 | 717.03 |
| 2005-01-12 | 720.46 |
| 2005-01-13 | 714.46 |
| 2005-01-14 | 718.32 |
| 2005-01-17 | . |
| 2005-01-18 | 724.91 |
| 2005-01-19 | 718.39 |
| 2005-01-20 | 713.05 |
| 2005-01-21 | 708.99 |
| 2005-01-24 | 706.74 |
| 2005-01-25 | 709.26 |
| 2005-01-26 | 712.90 |
| 2005-01-27 | 712.89 |
#2005-01-28| 710.97
#2005-01-31| 716.87
#2005-02-01| 721.64
#2005-02-02| 724.07
#2005-02-03| 722.05
#2005-02-04| 729.76
#2005-02-07| 729.04
#2005-02-08| 729.87
#2005-02-09| 724.09
#2005-02-10| 727.96
#2005-02-11| 732.83
#2005-02-14| 733.57
#2005-02-15| 735.71
#2005-02-16| 735.99
#2005-02-17| 730.93
#2005-02-18| 731.86
#2005-02-21| .
#2005-02-22| 721.69
#2005-02-23| 725.61
#2005-02-24| 730.95
#2005-02-25| 738.17
#2005-02-28| 733.38
#2005-03-01| 736.85
#2005-03-02| 737.37
#2005-03-03| 737.61
#2005-03-04| 744.93
#2005-03-07| 746.50
#2005-03-08| 743.70
#2005-03-09| 736.38
#2005-03-10| 737.08
#2005-03-11| 732.15
#2005-03-14| 736.81
#2005-03-15| 731.52
#2005-03-16| 725.93
#2005-03-17| 727.50
#2005-03-18| 727.06
#2005-03-21| 723.80
#2005-03-22| 716.98
#2005-03-23| 716.93
#2005-03-24| 716.37
#2005-03-25| .
#2005-03-28| 717.71
#2005-03-29| 712.75
#2005-03-30| 722.47
#2005-03-31| 722.61
#2005-04-01| 718.33
#2005-04-04| 720.31
#2005-04-05| 723.53
#2005-04-06| 725.15
#2005-04-07| 729.23
#2005-04-08| 723.03
#2005-04-11| 723.07
#2005-04-12| 726.60
#2005-04-13| 718.31
#2005-04-14| 711.36
#2005-04-15| 700.84
#2005-04-18| 702.51
#2005-04-19| 706.96
#2005-04-20| 698.28
#2005-04-21| 711.40
#2005-04-22| 707.13
#2005-04-25| 712.72
#2005-04-26| 706.83
#2005-04-27| 709.13
#2005-04-28| 701.70
#2005-04-29| 709.69
#2005-05-02| 713.12
#2005-05-03| 712.51
#2005-05-04| 721.38
#2005-05-05| 719.97
#2005-05-06| 719.25
#2005-05-09| 723.82
#2005-05-10| 716.51
#2005-05-11| 719.08
#2005-05-12| 711.96
#2005-05-13| 708.43
#2005-05-16| 714.92
#2005-05-17| 719.90
#2005-05-18| 726.82
#2005-05-19| 730.56
#2005-05-20| 729.47
#2005-05-23| 732.36
#2005-05-24| 733.05
#2005-05-25| 730.65
#2005-05-26| 735.03
#2005-05-27| 736.07
#2005-05-30| .
#2005-05-31| 732.09
#2005-06-01| 738.81
#2005-06-02| 740.07
#2005-06-03| 735.48
#2005-06-06| 736.51
#2005-06-07| 736.29
#2005-06-08| 735.09
#2005-06-09| 739.07
#2005-06-10| 737.72
#2005-06-13| 739.17
#2005-06-14| 740.76
#2005-06-15| 742.89
#2005-06-16| 745.95
#2005-06-17| 749.26
#2005-06-20| 749.33
#2005-06-21| 747.39
#2005-06-22| 747.85
#2005-06-23| 740.31
#2005-06-24| 735.51
#2005-06-27| 735.28
#2005-06-28| 741.65
#2005-06-29| 740.49
#2005-06-30| 734.91
#2005-07-01| 736.49
#2005-07-04| .
#2005-07-05| 743.29
#2005-07-06| 737.94
#2005-07-07| 739.91
#2005-07-08| 748.65
#2005-07-11| 753.18
#2005-07-12| 755.22
#2005-07-13| 755.87
#2005-07-14| 757.33
#2005-07-15| 757.99
#2005-07-18| 753.90
#2005-07-19| 759.17
#2005-07-20| 762.49
#2005-07-21| 757.73
#2005-07-22| 761.86
#2005-07-25| 759.10
#2005-07-26| 760.04
#2005-07-27| 764.08
#2005-07-28| 768.07
#2005-07-29| 762.53
#2005-08-01| 763.65
#2005-08-02| 769.86
#2005-08-03| 770.19
#2005-08-04| 765.02
#2005-08-05| 758.93
#2005-08-08| 757.13
#2005-08-09| 761.77
#2005-08-10| 761.22
#2005-08-11| 766.86
#2005-08-12| 762.94
#2005-08-15| 764.68
#2005-08-16| 756.00
#2005-08-17| 756.07
#2005-08-18| 754.67
#2005-08-19| 755.80
#2005-08-22| 757.28
#2005-08-23| 754.88
#2005-08-24| 750.65
#2005-08-25| 752.63
#2005-08-26| 748.11
#2005-08-29| 752.88
#2005-08-30| 751.09
#2005-08-31| 758.75
#2005-09-01| 760.60
#2005-09-02| 758.27
#2005-09-05| .
#2005-09-06| 767.58
#2005-09-07| 769.17
#2005-09-08| 766.46
#2005-09-09| 772.94
#2005-09-12| 771.67
#2005-09-13| 766.48
#2005-09-14| 764.35
#2005-09-15| 764.57
#2005-09-16| 770.56
#2005-09-19| 767.54
#2005-09-20| 762.20
#2005-09-21| 755.90
#2005-09-22| 758.23
#2005-09-23| 758.45
#2005-09-26| 758.78
#2005-09-27| 758.67
#2005-09-28| 759.66
#2005-09-29| 765.87
#2005-09-30| 767.19
#2005-10-03| 766.32
#2005-10-04| 758.50
#2005-10-05| 746.77
#2005-10-06| 742.80
#2005-10-07| 746.07
#2005-10-10| 741.20
#2005-10-11| 740.05
#2005-10-12| 735.20
#2005-10-13| 733.84
#2005-10-14| 739.81
#2005-10-17| 742.45
#2005-10-18| 734.16
#2005-10-19| 745.19
#2005-10-20| 733.60
#2005-10-21| 735.47
#2005-10-24| 747.42
#2005-10-25| 746.44
#2005-10-26| 743.25
#2005-10-27| 735.53
#2005-10-28| 746.94
#2005-10-31| 752.56
#2005-11-01| 750.35
#2005-11-02| 758.09
#2005-11-03| 762.03
#2005-11-04| 762.16
#2005-11-07| 763.27
#2005-11-08| 761.14
#2005-11-09| 762.21
#2005-11-10| 767.98
#2005-11-11| 770.22
#2005-11-14| 769.74
#2005-11-15| 766.88
#2005-11-16| 769.00
#2005-11-17| 775.94
#2005-11-18| 778.75
#2005-11-21| 783.21
#2005-11-22| 787.49
#2005-11-23| 790.37
#2005-11-24| .
#2005-11-25| 792.46
#2005-11-28| 785.66
#2005-11-29| 785.53
#2005-11-30| 780.79
#2005-12-01| 790.48
#2005-12-02| 791.35
#2005-12-05| 789.77
#2005-12-06| 790.97
#2005-12-07| 787.42
#2005-12-08| 787.11
#2005-12-09| 788.54
#2005-12-12| 789.53
#2005-12-13| 793.56
#2005-12-14| 796.39
#2005-12-15| 795.12
#2005-12-16| 793.05
#2005-12-19| 788.53
#2005-12-20| 788.40
#2005-12-21| 790.27
#2005-12-22| 793.55
#2005-12-23| 793.82
#2005-12-26| .
#2005-12-27| 786.30
#2005-12-28| 788.00
#2005-12-29| 785.72
#2005-12-30| 781.91
#2006-01-02| .
#2006-01-03| 795.07
#2006-01-04| 798.45
#2006-01-05| 797.66
#2006-01-06| 805.14
#2006-01-09| 807.57
#2006-01-10| 807.76
#2006-01-11| 810.31
#2006-01-12| 805.14
#2006-01-13| 806.29
#2006-01-16| .
#2006-01-17| 804.12
#2006-01-18| 800.30
#2006-01-19| 804.99
#2006-01-20| 791.12
#2006-01-23| 793.40
#2006-01-24| 794.76
#2006-01-25| 793.16
#2006-01-26| 798.33
#2006-01-27| 804.73
#2006-01-30| 806.30
#2006-01-31| 803.81
#2006-02-01| 804.77
#2006-02-02| 797.77
#2006-02-03| 793.61
#2006-02-06| 794.73
#2006-02-07| 787.24
#2006-02-08| 793.08
#2006-02-09| 791.88
#2006-02-10| 793.39
#2006-02-13| 790.17
#2006-02-14| 798.00
#2006-02-15| 800.63
#2006-02-16| 806.78
#2006-02-17| 806.20
#2006-02-20| .
#2006-02-21| 804.44
#2006-02-22| 809.43
#2006-02-23| 806.54
#2006-02-24| 808.00
#2006-02-27| 811.27
#2006-02-28| 803.28
#2006-03-01| 809.94
#2006-03-02| 809.72
#2006-03-03| 808.94
#2006-03-06| 803.25
#2006-03-07| 800.93
#2006-03-08| 801.91
#2006-03-09| 798.05
#2006-03-10| 803.44
#2006-03-13| 805.42
#2006-03-14| 813.84
#2006-03-15| 817.62
#2006-03-16| 819.08
#2006-03-17| 819.80
#2006-03-20| 818.29
#2006-03-21| 813.64
#2006-03-22| 818.09
#2006-03-23| 816.24
#2006-03-24| 817.70
#2006-03-27| 816.36
#2006-03-28| 811.52
#2006-03-29| 818.05
#2006-03-30| 817.22
#2006-03-31| 813.67
#2006-04-03| 815.50
#2006-04-04| 820.20
#2006-04-05| 824.13
#2006-04-06| 823.07
#2006-04-07| 815.06
#2006-04-10| 815.85
#2006-04-11| 809.78
#2006-04-12| 810.37
#2006-04-13| 811.05
#2006-04-14| .
#2006-04-17| 809.29
#2006-04-18| 822.77
#2006-04-19| 824.85
#2006-04-20| 824.83
#2006-04-21| 825.26
#2006-04-24| 823.07
#2006-04-25| 819.52
#2006-04-26| 821.62
#2006-04-27| 824.14
#2006-04-28| 824.93
#2006-05-01| 822.42
#2006-05-02| 827.51
#2006-05-03| 824.08
#2006-05-04| 826.27
#2006-05-05| 835.12
#2006-05-08| 834.41
#2006-05-09| 835.09
#2006-05-10| 833.98
#2006-05-11| 823.44
#2006-05-12| 813.99
#2006-05-15| 814.84
#2006-05-16| 813.86
#2006-05-17| 800.37
#2006-05-18| 794.16
#2006-05-19| 797.22
#2006-05-22| 794.28
#2006-05-23| 790.91
#2006-05-24| 791.47
#2006-05-25| 802.09
#2006-05-26| 806.62
#2006-05-29| .
#2006-05-30| 795.15
#2006-05-31| 801.30
#2006-06-01| 811.18
#2006-06-02| 813.19
#2006-06-05| 798.64
#2006-06-06| 796.98
#2006-06-07| 791.64
#2006-06-08| 792.00
#2006-06-09| 789.40
#2006-06-12| 779.77
#2006-06-13| 770.67
#2006-06-14| 774.67
#2006-06-15| 791.02
#2006-06-16| 788.37
#2006-06-19| 780.83
#2006-06-20| 780.80
#2006-06-21| 789.11
#2006-06-22| 784.93
#2006-06-23| 784.84
#2006-06-26| 788.91
#2006-06-27| 781.98
#2006-06-28| 786.27
#2006-06-29| 803.48
#2006-06-30| 802.61
#2006-07-03| 808.69
#2006-07-04| .
#2006-07-05| 803.34
#2006-07-06| 805.50
#2006-07-07| 800.49
#2006-07-10| 801.08
#2006-07-11| 804.80
#2006-07-12| 796.10
#2006-07-13| 786.00
#2006-07-14| 782.73
#2006-07-17| 780.72
#2006-07-18| 781.97
#2006-07-19| 796.33
#2006-07-20| 789.04
#2006-07-21| 783.37
#2006-07-24| 796.45
#2006-07-25| 802.19
#2006-07-26| 802.88
#2006-07-27| 799.71
#2006-07-28| 808.96
#2006-07-31| 808.01
#2006-08-01| 804.61
#2006-08-02| 810.01
#2006-08-03| 811.02
#2006-08-04| 810.35
#2006-08-07| 808.70
#2006-08-08| 806.51
#2006-08-09| 803.76
#2006-08-10| 806.53
#2006-08-11| 803.75
#2006-08-14| 803.98
#2006-08-15| 814.84
#2006-08-16| 821.48
#2006-08-17| 822.76
#2006-08-18| 825.32
#2006-08-21| 823.56
#2006-08-22| 824.63
#2006-08-23| 821.49
#2006-08-24| 822.74
#2006-08-25| 822.25
#2006-08-28| 826.26
#2006-08-29| 827.17
#2006-08-30| 827.57
#2006-08-31| 827.21
#2006-09-01| 831.96
#2006-09-04| .
#2006-09-05| 833.24
#2006-09-06| 824.77
#2006-09-07| 820.54
#2006-09-08| 822.46
#2006-09-11| 821.70
#2006-09-12| 829.75
#2006-09-13| 833.11
#2006-09-14| 831.60
#2006-09-15| 833.39
#2006-09-18| 835.05
#2006-09-19| 832.95
#2006-09-20| 836.49
#2006-09-21| 832.67
#2006-09-22| 830.83
#2006-09-25| 837.63
#2006-09-26| 843.82
#2006-09-27| 845.32
#2006-09-28| 847.27
#2006-09-29| 845.08
#2006-10-02| 842.28
#2006-10-03| 842.63
#2006-10-04| 852.17
#2006-10-05| 854.72
#2006-10-06| 852.23
#2006-10-09| 853.22
#2006-10-10| 854.84
#2006-10-11| 851.55
#2006-10-12| 859.43
#2006-10-13| 861.85
#2006-10-16| 864.55
#2006-10-17| 861.29
#2006-10-18| 862.31
#2006-10-19| 863.75
#2006-10-20| 865.14
#2006-10-23| 870.44
#2006-10-24| 870.92
#2006-10-25| 874.41
#2006-10-26| 878.74
#2006-10-27| 872.04
#2006-10-30| 871.99
#2006-10-31| 872.67
#2006-11-01| 865.70
#2006-11-02| 865.68
#2006-11-03| 864.70
#2006-11-06| 874.24
#2006-11-07| 876.04
#2006-11-08| 878.42
#2006-11-09| 874.00
#2006-11-10| 875.02
#2006-11-13| 876.81
#2006-11-14| 881.84
#2006-11-15| 884.69
#2006-11-16| 886.08
#2006-11-17| 887.07
#2006-11-20| 886.79
#2006-11-21| 888.88
#2006-11-22| 891.01
#2006-11-23| .
#2006-11-24| 888.86
#2006-11-27| 877.37
#2006-11-28| 880.23
#2006-11-29| 888.37
#2006-11-30| 889.16
#2006-12-01| 886.90
#2006-12-04| 894.29
#2006-12-05| 898.04
#2006-12-06| 896.80
#2006-12-07| 893.35
#2006-12-08| 894.81
#2006-12-11| 896.74
#2006-12-12| 895.82
#2006-12-13| 896.97
#2006-12-14| 904.58
#2006-12-15| 905.06
#2006-12-18| 901.89
#2006-12-19| 903.93
#2006-12-20| 902.81
#2006-12-21| 899.21
#2006-12-22| 894.40
#2006-12-25| .
#2006-12-26| 897.74
#2006-12-27| 904.27
#2006-12-28| 903.69
#2006-12-29| 899.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 897.50
#2007-01-04| 898.18
#2007-01-05| 892.82
#2007-01-08| 895.45
#2007-01-09| 894.71
#2007-01-10| 896.47
#2007-01-11| 902.05
#2007-01-12| 907.07
#2007-01-15| .
#2007-01-16| 907.98
#2007-01-17| 907.19
#2007-01-18| 904.11
#2007-01-19| 907.11
#2007-01-22| 902.57
#2007-01-23| 905.75
#2007-01-24| 913.18
#2007-01-25| 903.53
#2007-01-26| 902.43
#2007-01-29| 901.41
#2007-01-30| 906.75
#2007-01-31| 912.55
#2007-02-01| 917.56
#2007-02-02| 918.18
#2007-02-05| 917.84
#2007-02-06| 918.33
#2007-02-07| 919.54
#2007-02-08| 918.86
#2007-02-09| 913.00
#2007-02-12| 909.80
#2007-02-13| 916.93
#2007-02-14| 923.75
#2007-02-15| 924.87
#2007-02-16| 924.41
#2007-02-19| .
#2007-02-20| 926.77
#2007-02-21| 925.90
#2007-02-22| 925.08
#2007-02-23| 922.25
#2007-02-26| 921.48
#2007-02-27| 890.12
#2007-02-28| 894.31
#2007-03-01| 892.11
#2007-03-02| 882.22
#2007-03-05| 874.08
#2007-03-06| 887.52
#2007-03-07| 886.00
#2007-03-08| 891.83
#2007-03-09| 892.89
#2007-03-12| 895.44
#2007-03-13| 877.83
#2007-03-14| 882.86
#2007-03-15| 886.06
#2007-03-16| 882.84
#2007-03-19| 892.79
#2007-03-20| 898.38
#2007-03-21| 913.71
#2007-03-22| 913.34
#2007-03-23| 914.42
#2007-03-26| 915.64
#2007-03-27| 910.14
#2007-03-28| 903.85
#2007-03-29| 907.20
#2007-03-30| 906.00
#2007-04-02| 907.74
#2007-04-03| 916.12
#2007-04-04| 917.55
#2007-04-05| 920.57
#2007-04-06| .
#2007-04-09| 921.34
#2007-04-10| 923.72
#2007-04-11| 918.02
#2007-04-12| 923.83
#2007-04-13| 927.06
#2007-04-16| 936.37
#2007-04-17| 938.32
#2007-04-18| 938.84
#2007-04-19| 936.93
#2007-04-20| 945.41
#2007-04-23| 943.14
#2007-04-24| 942.65
#2007-04-25| 952.03
#2007-04-26| 950.67
#2007-04-27| 950.94
#2007-04-30| 943.43
#2007-05-01| 945.16
#2007-05-02| 951.88
#2007-05-03| 956.44
#2007-05-04| 958.81
#2007-05-07| 961.27
#2007-05-08| 960.29
#2007-05-09| 963.03
#2007-05-10| 950.40
#2007-05-11| 959.79
#2007-05-14| 958.23
#2007-05-15| 957.46
#2007-05-16| 965.70
#2007-05-17| 965.44
#2007-05-18| 971.68
#2007-05-21| 973.50
#2007-05-22| 972.73
#2007-05-23| 971.87
#2007-05-24| 962.15
#2007-05-25| 967.69
#2007-05-28| .
#2007-05-29| 969.64
#2007-05-30| 977.62
#2007-05-31| 977.90
#2007-06-01| 981.68
#2007-06-04| 983.65
#2007-06-05| 978.45
#2007-06-06| 969.66
#2007-06-07| 952.69
#2007-06-08| 963.41
#2007-06-11| 964.18
#2007-06-12| 954.08
#2007-06-13| 968.09
#2007-06-14| 973.17
#2007-06-15| 980.14
#2007-06-18| 978.46
#2007-06-19| 980.42
#2007-06-20| 967.25
#2007-06-21| 973.00
#2007-06-22| 961.19
#2007-06-25| 957.29
#2007-06-26| 953.58
#2007-06-27| 962.13
#2007-06-28| 962.36
#2007-06-29| 962.13
#2007-07-02| 971.50
#2007-07-03| 975.10
#2007-07-04| .
#2007-07-05| 975.82
#2007-07-06| 979.84
#2007-07-09| 981.14
#2007-07-10| 968.22
#2007-07-11| 973.31
#2007-07-12| 991.61
#2007-07-13| 995.53
#2007-07-16| 993.43
#2007-07-17| 993.82
#2007-07-18| 993.50
#2007-07-19| 998.00
#2007-07-20| 986.94
#2007-07-23| 990.79
#2007-07-24| 971.53
#2007-07-25| 975.56
#2007-07-26| 953.10
#2007-07-27| 938.59
#2007-07-30| 947.29
#2007-07-31| 936.63
#2007-08-01| 942.55
#2007-08-02| 948.08
#2007-08-03| 924.17
#2007-08-06| 944.07
#2007-08-07| 949.39
#2007-08-08| 963.37
#2007-08-09| 935.87
#2007-08-10| 935.55
#2007-08-13| 935.45
#2007-08-14| 918.76
#2007-08-15| 906.05
#2007-08-16| 907.29
#2007-08-17| 929.67
#2007-08-20| 929.99
#2007-08-21| 931.47
#2007-08-22| 942.59
#2007-08-23| 942.44
#2007-08-24| 953.05
#2007-08-27| 945.60
#2007-08-28| 923.94
#2007-08-29| 943.77
#2007-08-30| 940.75
#2007-08-31| 951.36
#2007-09-03| .
#2007-09-04| 961.59
#2007-09-05| 952.04
#2007-09-06| 956.57
#2007-09-07| 941.06
#2007-09-10| 939.78
#2007-09-11| 952.62
#2007-09-12| 953.60
#2007-09-13| 961.81
#2007-09-14| 962.23
#2007-09-17| 957.58
#2007-09-18| 984.25
#2007-09-19| 989.46
#2007-09-20| 984.57
#2007-09-21| 989.68
#2007-09-24| 985.39
#2007-09-25| 985.55
#2007-09-26| 990.41
#2007-09-27| 994.98
#2007-09-28| 992.79
#2007-10-01|1005.17
#2007-10-02|1003.46
#2007-10-03| 998.65
#2007-10-04|1001.35
#2007-10-05|1012.09
#2007-10-08|1009.40
#2007-10-09|1017.32
#2007-10-10|1016.52
#2007-10-11|1012.20
#2007-10-12|1017.44
#2007-10-15|1009.51
#2007-10-16|1003.05
#2007-10-17|1006.19
#2007-10-18|1006.46
#2007-10-19| 981.99
#2007-10-22| 984.46
#2007-10-23| 994.39
#2007-10-24| 992.22
#2007-10-25| 991.76
#2007-10-26|1005.26
#2007-10-29|1010.63
#2007-10-30|1003.89
#2007-10-31|1017.43
#2007-11-01| 991.97
#2007-11-02| 994.74
#2007-11-05| 989.91
#2007-11-06|1002.14
#2007-11-07| 976.28
#2007-11-08| 974.76
#2007-11-09| 958.75
#2007-11-12| 946.32
#2007-11-13| 972.02
#2007-11-14| 967.16
#2007-11-15| 953.29
#2007-11-16| 959.07
#2007-11-19| 943.41
#2007-11-20| 949.20
#2007-11-21| 934.08
#2007-11-22| .
#2007-11-23| 948.82
#2007-11-26| 929.60
#2007-11-27| 942.09
#2007-11-28| 968.13
#2007-11-29| 969.07
#2007-11-30| 974.70
#2007-12-03| 969.70
#2007-12-04| 963.43
#2007-12-05| 977.67
#2007-12-06| 990.97
#2007-12-07| 990.37
#2007-12-10| 997.75
#2007-12-11| 973.98
#2007-12-12| 979.88
#2007-12-13| 980.09
#2007-12-14| 967.72
#2007-12-17| 953.04
#2007-12-18| 957.58
#2007-12-19| 957.45
#2007-12-20| 962.62
#2007-12-21| 978.74
#2007-12-24| 986.84
#2007-12-25| .
#2007-12-26| 988.13
#2007-12-27| 975.28
#2007-12-28| 978.30
#2007-12-31| 970.98
#2008-01-01| .
#2008-01-02| 958.59
#2008-01-03| 959.86
#2008-01-04| 936.71
#2008-01-07| 937.84
#2008-01-08| 923.40
#2008-01-09| 934.25
#2008-01-10| 940.98
#2008-01-11| 928.21
#2008-01-14| 937.50
#2008-01-15| 913.94
#2008-01-16| 906.59
#2008-01-17| 881.50
#2008-01-18| 876.42
#2008-01-21| .
#2008-01-22| 867.41
#2008-01-23| 883.18
#2008-01-24| 894.33
#2008-01-25| 881.98
#2008-01-28| 896.23
#2008-01-29| 901.85
#2008-01-30| 897.65
#2008-01-31| 909.74
#2008-02-01| 922.14
#2008-02-04| 913.63
#2008-02-05| 885.19
#2008-02-06| 878.99
#2008-02-07| 884.63
#2008-02-08| 883.09
#2008-02-11| 888.64
#2008-02-12| 894.96
#2008-02-13| 907.25
#2008-02-14| 896.36
#2008-02-15| 896.77
#2008-02-18| .
#2008-02-19| 896.81
#2008-02-20| 903.03
#2008-02-21| 892.90
#2008-02-22| 899.64
#2008-02-25| 912.84
#2008-02-26| 919.65
#2008-02-27| 919.21
#2008-02-28| 913.36
#2008-02-29| 889.44
#2008-03-03| 889.22
#2008-03-04| 886.35
#2008-03-05| 892.17
#2008-03-06| 873.76
#2008-03-07| 866.16
#2008-03-10| 851.88
#2008-03-11| 882.12
#2008-03-12| 875.53
#2008-03-13| 880.63
#2008-03-14| 862.89
#2008-03-17| 853.56
#2008-03-18| 886.65
#2008-03-19| 863.90
#2008-03-20| 881.23
#2008-03-21| .
#2008-03-24| 895.58
#2008-03-25| 899.49
#2008-03-26| 893.44
#2008-03-27| 885.02
#2008-03-28| 878.09
#2008-03-31| 880.16
#2008-04-01| 907.42
#2008-04-02| 906.74
#2008-04-03| 908.79
#2008-04-04| 910.77
#2008-04-07| 912.23
#2008-04-08| 908.90
#2008-04-09| 902.35
#2008-04-10| 907.35
#2008-04-11| 889.04
#2008-04-14| 886.86
#2008-04-15| 891.52
#2008-04-16| 911.96
#2008-04-17| 911.33
#2008-04-18| 926.88
#2008-04-21| 927.04
#2008-04-22| 920.19
#2008-04-23| 920.59
#2008-04-24| 924.64
#2008-04-25| 930.59
#2008-04-28| 929.07
#2008-04-29| 924.43
#2008-04-30| 923.36
#2008-05-01| 936.44
#2008-05-02| 940.52
#2008-05-05| 937.56
#2008-05-06| 945.00
#2008-05-07| 930.26
#2008-05-08| 934.78
#2008-05-09| 928.67
#2008-05-12| 938.48
#2008-05-13| 938.58
#2008-05-14| 941.69
#2008-05-15| 951.69
#2008-05-16| 954.76
#2008-05-19| 956.18
#2008-05-20| 949.13
#2008-05-21| 934.31
#2008-05-22| 936.14
#2008-05-23| 924.95
#2008-05-26| .
#2008-05-27| 928.82
#2008-05-28| 933.72
#2008-05-29| 938.73
#2008-05-30| 940.69
#2008-06-02| 932.27
#2008-06-03| 926.75
#2008-06-04| 925.53
#2008-06-05| 943.12
#2008-06-06| 917.89
#2008-06-09| 918.75
#2008-06-10| 915.44
#2008-06-11| 902.84
#2008-06-12| 903.65
#2008-06-13| 916.45
#2008-06-16| 917.77
#2008-06-17| 914.11
#2008-06-18| 906.23
#2008-06-19| 907.88
#2008-06-20| 891.49
#2008-06-23| 892.92
#2008-06-24| 888.82
#2008-06-25| 893.75
#2008-06-26| 869.77
#2008-06-27| 867.69
#2008-06-30| 869.67
#2008-07-01| 872.15
#2008-07-02| 855.84
#2008-07-03| 857.35
#2008-07-04| .
#2008-07-07| 849.22
#2008-07-08| 862.34
#2008-07-09| 845.02
#2008-07-10| 852.63
#2008-07-11| 844.40
#2008-07-14| 838.45
#2008-07-15| 828.74
#2008-07-16| 846.60
#2008-07-17| 854.76
#2008-07-18| 854.74
#2008-07-21| 856.72
#2008-07-22| 865.96
#2008-07-23| 867.56
#2008-07-24| 848.52
#2008-07-25| 852.85
#2008-07-28| 837.73
#2008-07-29| 854.54
#2008-07-30| 870.16
#2008-07-31| 858.99
#2008-08-01| 853.74
#2008-08-04| 846.10
#2008-08-05| 865.22
#2008-08-06| 869.74
#2008-08-07| 855.43
#2008-08-08| 871.92
#2008-08-11| 876.73
#2008-08-12| 867.63
#2008-08-13| 866.72
#2008-08-14| 870.68
#2008-08-15| 872.10
#2008-08-18| 861.18
#2008-08-19| 854.23
#2008-08-20| 861.09
#2008-08-21| 865.42
#2008-08-22| 873.51
#2008-08-25| 857.05
#2008-08-26| 860.28
#2008-08-27| 867.48
#2008-08-28| 879.44
#2008-08-29| 867.94
#2008-09-01| .
#2008-09-02| 860.97
#2008-09-03| 858.84
#2008-09-04| 834.27
#2008-09-05| 837.17
#2008-09-08| 852.01
#2008-09-09| 823.50
#2008-09-10| 830.18
#2008-09-11| 841.54
#2008-09-12| 845.29
#2008-09-15| 806.69
#2008-09-16| 819.48
#2008-09-17| 782.71
#2008-09-18| 813.54
#2008-09-19| 850.96
#2008-09-22| 820.80
#2008-09-23| 808.38
#2008-09-24| 807.43
#2008-09-25| 822.26
#2008-09-26| 822.17
#2008-09-29| 752.81
#2008-09-30| 790.39
#2008-10-01| 786.94
#2008-10-02| 753.60
#2008-10-03| 744.37
#2008-10-06| 714.22
#2008-10-07| 674.91
#2008-10-08| 669.06
#2008-10-09| 619.83
#2008-10-10| 607.81
#2008-10-13| 674.10
#2008-10-14| 674.72
#2008-10-15| 615.36
#2008-10-16| 638.54
#2008-10-17| 637.61
#2008-10-20| 668.48
#2008-10-21| 646.67
#2008-10-22| 607.83
#2008-10-23| 615.33
#2008-10-24| 595.67
#2008-10-27| 573.56
#2008-10-28| 632.68
#2008-10-29| 630.12
#2008-10-30| 647.63
#2008-10-31| 656.01
#2008-11-03| 655.15
#2008-11-04| 682.84
#2008-11-05| 649.41
#2008-11-06| 617.44
#2008-11-07| 634.65
#2008-11-10| 627.78
#2008-11-11| 613.34
#2008-11-12| 581.61
#2008-11-13| 620.02
#2008-11-14| 595.56
#2008-11-17| 579.78
#2008-11-18| 586.06
#2008-11-19| 551.06
#2008-11-20| 512.09
#2008-11-21| 545.09
#2008-11-24| 579.17
#2008-11-25| 582.76
#2008-11-26| 602.13
#2008-11-27| .
#2008-11-28| 610.15
#2008-12-01| 556.25
#2008-12-02| 576.18
#2008-12-03| 589.89
#2008-12-04| 572.51
#2008-12-05| 591.09
#2008-12-08| 615.50
#2008-12-09| 601.38
#2008-12-10| 608.73
#2008-12-11| 593.13
#2008-12-12| 596.76
#2008-12-15| 590.14
#2008-12-16| 619.28
#2008-12-17| 614.37
#2008-12-18| 601.77
#2008-12-19| 603.04
#2008-12-22| 592.08
#2008-12-23| 587.77
#2008-12-24| 590.43
#2008-12-25| .
#2008-12-26| 593.14
#2008-12-29| 592.68
#2008-12-30| 606.39
#2008-12-31| 614.70
#2009-01-01| .
#2009-01-02| 634.38
#2009-01-05| 633.13
#2009-01-06| 638.22
#2009-01-07| 619.19
#2009-01-08| 621.97
#2009-01-09| 609.17
#2009-01-12| 595.15
#2009-01-13| 596.43
#2009-01-14| 576.52
#2009-01-15| 577.66
#2009-01-16| 582.23
#2009-01-19| .
#2009-01-20| 551.82
#2009-01-21| 574.52
#2009-01-22| 565.82
#2009-01-23| 569.41
#2009-01-26| 573.03
#2009-01-27| 579.04
#2009-01-28| 598.16
#2009-01-29| 579.54
#2009-01-30| 566.65
#2009-02-02| 566.35
#2009-02-03| 574.68
#2009-02-04| 572.03
#2009-02-05| 580.94
#2009-02-06| 595.30
#2009-02-09| 597.11
#2009-02-10| 569.83
#2009-02-11| 572.64
#2009-02-12| 573.76
#2009-02-13| 568.34
#2009-02-16| .
#2009-02-17| 542.50
#2009-02-18| 541.38
#2009-02-19| 536.03
#2009-02-20| 529.16
#2009-02-23| 511.02
#2009-02-24| 531.16
#2009-02-25| 525.99
#2009-02-26| 520.24
#2009-02-27| 508.23
#2009-03-02| 484.02
#2009-03-03| 481.16
#2009-03-04| 492.73
#2009-03-05| 472.91
#2009-03-06| 474.49
#2009-03-09| 470.02
#2009-03-10| 499.51
#2009-03-11| 501.30
#2009-03-12| 520.71
#2009-03-13| 524.63
#2009-03-16| 523.19
#2009-03-17| 539.23
#2009-03-18| 548.72
#2009-03-19| 544.16
#2009-03-20| 533.87
#2009-03-23| 570.22
#2009-03-24| 560.30
#2009-03-25| 563.85
#2009-03-26| 576.55
#2009-03-27| 564.50
#2009-03-30| 545.05
#2009-03-31| 551.95
#2009-04-01| 561.05
#2009-04-02| 576.28
#2009-04-03| 581.57
#2009-04-06| 576.89
#2009-04-07| 563.90
#2009-04-08| 570.22
#2009-04-09| 590.13
#2009-04-10| .
#2009-04-13| 591.85
#2009-04-14| 581.59
#2009-04-15| 587.94
#2009-04-16| 596.17
#2009-04-17| 598.29
#2009-04-20| 574.09
#2009-04-21| 584.81
#2009-04-22| 580.14
#2009-04-23| 586.40
#2009-04-24| 596.32
#2009-04-27| 591.08
#2009-04-28| 589.06
#2009-04-29| 601.46
#2009-04-30| 600.55
#2009-05-01| 604.27
#2009-05-04| 624.25
#2009-05-05| 622.29
#2009-05-06| 633.35
#2009-05-07| 625.76
#2009-05-08| 640.00
#2009-05-11| 627.41
#2009-05-12| 627.65
#2009-05-13| 612.03
#2009-05-14| 617.58
#2009-05-15| 611.30
#2009-05-18| 627.71
#2009-05-19| 628.53
#2009-05-20| 627.68
#2009-05-21| 616.83
#2009-05-22| 617.33
#2009-05-25| .
#2009-05-26| 633.59
#2009-05-27| 622.64
#2009-05-28| 632.76
#2009-05-29| 640.89
#2009-06-01| 656.79
#2009-06-02| 658.47
#2009-06-03| 648.18
#2009-06-04| 655.31
#2009-06-05| 653.74
#2009-06-08| 652.76
#2009-06-09| 655.58
#2009-06-10| 653.63
#2009-06-11| 658.58
#2009-06-12| 658.00
#2009-06-15| 642.48
#2009-06-16| 634.96
#2009-06-17| 632.64
#2009-06-18| 638.40
#2009-06-19| 640.50
#2009-06-22| 620.49
#2009-06-23| 622.12
#2009-06-24| 626.95
#2009-06-25| 639.43
#2009-06-26| 639.46
#2009-06-29| 644.88
#2009-06-30| 639.30
#2009-07-01| 642.26
#2009-07-02| 624.63
#2009-07-03| .
#2009-07-06| 624.86
#2009-07-07| 613.18
#2009-07-08| 611.78
#2009-07-09| 613.94
#2009-07-10| 611.36
#2009-07-13| 625.98
#2009-07-14| 630.25
#2009-07-15| 649.03
#2009-07-16| 654.68
#2009-07-17| 655.05
#2009-07-20| 662.51
#2009-07-21| 665.33
#2009-07-22| 664.38
#2009-07-23| 679.65
#2009-07-24| 681.99
#2009-07-27| 683.90
#2009-07-28| 681.17
#2009-07-29| 677.82
#2009-07-30| 686.06
#2009-07-31| 687.00
#2009-08-03| 697.27
#2009-08-04| 699.73
#2009-08-05| 697.91
#2009-08-06| 692.82
#2009-08-07| 699.64
#2009-08-10| 697.09
#2009-08-11| 687.50
#2009-08-12| 695.07
#2009-08-13| 700.40
#2009-08-14| 694.98
#2009-08-17| 677.72
#2009-08-18| 684.78
#2009-08-19| 689.67
#2009-08-20| 696.41
#2009-08-21| 709.01
#2009-08-24| 708.94
#2009-08-25| 710.40
#2009-08-26| 709.38
#2009-08-27| 710.91
#2009-08-28| 710.25
#2009-08-31| 704.15
#2009-09-01| 690.38
#2009-09-02| 688.04
#2009-09-03| 694.18
#2009-09-04| 703.72
#2009-09-07| .
#2009-09-08| 710.59
#2009-09-09| 714.27
#2009-09-10| 721.00
#2009-09-11| 721.59
#2009-09-14| 724.94
#2009-09-15| 727.72
#2009-09-16| 738.39
#2009-09-17| 737.32
#2009-09-18| 737.85
#2009-09-21| 734.86
#2009-09-22| 740.61
#2009-09-23| 733.59
#2009-09-24| 725.97
#2009-09-25| 721.37
#2009-09-28| 733.07
#2009-09-29| 731.89
#2009-09-30| 730.35
#2009-10-01| 712.18
#2009-10-02| 708.21
#2009-10-05| 718.25
#2009-10-06| 729.09
#2009-10-07| 731.72
#2009-10-08| 737.34
#2009-10-09| 741.65
#2009-10-12| 745.14
#2009-10-13| 743.40
#2009-10-14| 756.05
#2009-10-15| 758.42
#2009-10-16| 752.40
#2009-10-19| 759.29
#2009-10-20| 754.26
#2009-10-21| 747.92
#2009-10-22| 755.41
#2009-10-23| 746.03
#2009-10-26| 736.54
#2009-10-27| 733.18
#2009-10-28| 718.83
#2009-10-29| 734.89
#2009-10-30| 715.14
#2009-11-02| 719.48
#2009-11-03| 722.14
#2009-11-04| 723.87
#2009-11-05| 737.07
#2009-11-06| 739.01
#2009-11-09| 755.92
#2009-11-10| 755.98
#2009-11-11| 759.75
#2009-11-12| 752.44
#2009-11-13| 756.54
#2009-11-16| 767.16
#2009-11-17| 768.09
#2009-11-18| 768.77
#2009-11-19| 758.32
#2009-11-20| 755.77
#2009-11-23| 766.19
#2009-11-24| 765.17
#2009-11-25| 769.24
#2009-11-26| .
#2009-11-27| 756.05
#2009-11-30| 759.07
#2009-12-01| 769.53
#2009-12-02| 769.96
#2009-12-03| 762.22
#2009-12-04| 764.97
#2009-12-07| 763.17
#2009-12-08| 754.89
#2009-12-09| 757.98
#2009-12-10| 762.66
#2009-12-11| 764.55
#2009-12-14| 769.34
#2009-12-15| 765.48
#2009-12-16| 766.83
#2009-12-17| 757.15
#2009-12-18| 761.46
#2009-12-21| 769.36
#2009-12-22| 771.96
#2009-12-23| 774.48
#2009-12-24| 778.74
#2009-12-25| .
#2009-12-28| 780.06
#2009-12-29| 778.90
#2009-12-30| 778.82
#2009-12-31| 772.15
#2010-01-01| .
#2010-01-04| 784.92
#2010-01-05| 787.08
#2010-01-06| 787.71
#2010-01-07| 789.86
#2010-01-08| 792.39
#2010-01-11| 793.67
#2010-01-12| 785.96
#2010-01-13| 791.94
#2010-01-14| 793.78
#2010-01-15| 785.24
#2010-01-18| .
#2010-01-19| 794.50
#2010-01-20| 786.03
#2010-01-21| 772.00
#2010-01-22| 755.25
#2010-01-25| 758.05
#2010-01-26| 754.94
#2010-01-27| 758.43
#2010-01-28| 750.44
#2010-01-29| 742.63
#2010-02-01| 753.01
#2010-02-02| 762.41
#2010-02-03| 758.74
#2010-02-04| 735.31
#2010-02-05| 737.79
#2010-02-08| 731.53
#2010-02-09| 740.73
#2010-02-10| 739.60
#2010-02-11| 747.90
#2010-02-12| 746.49
#2010-02-15| .
#2010-02-16| 760.10
#2010-02-17| 763.33
#2010-02-18| 768.62
#2010-02-19| 769.87
#2010-02-22| 768.70
#2010-02-23| 759.25
#2010-02-24| 765.70
#2010-02-25| 764.17
#2010-02-26| 765.52
#2010-03-01| 773.65
#2010-03-02| 776.79
#2010-03-03| 777.50
#2010-03-04| 779.67
#2010-03-05| 790.51
#2010-03-08| 790.28
#2010-03-09| 791.31
#2010-03-10| 794.83
#2010-03-11| 797.36
#2010-03-12| 798.47
#2010-03-15| 798.53
#2010-03-16| 805.00
#2010-03-17| 809.35
#2010-03-18| 808.82
#2010-03-19| 804.61
#2010-03-22| 807.99
#2010-03-23| 813.71
#2010-03-24| 808.51
#2010-03-25| 807.75
#2010-03-26| 807.40
#2010-03-29| 812.67
#2010-03-30| 813.05
#2010-03-31| 811.10
#2010-04-01| 817.38
#2010-04-02| .
#2010-04-05| 823.59
#2010-04-06| 824.86
#2010-04-07| 820.17
#2010-04-08| 822.58
#2010-04-09| 828.10
#2010-04-12| 829.36
#2010-04-13| 829.16
#2010-04-14| 838.85
#2010-04-15| 839.27
#2010-04-16| 825.07
#2010-04-19| 828.52
#2010-04-20| 835.81
#2010-04-21| 834.68
#2010-04-22| 836.09
#2010-04-23| 841.73
#2010-04-26| 838.77
#2010-04-27| 819.89
#2010-04-28| 824.03
#2010-04-29| 835.06
#2010-04-30| 822.03
#2010-05-03| 831.53
#2010-05-04| 811.88
#2010-05-05| 805.74
#2010-05-06| 781.58
#2010-05-07| 769.28
#2010-05-10| 802.37
#2010-05-11| 800.67
#2010-05-12| 812.73
#2010-05-13| 803.02
#2010-05-14| 787.74
#2010-05-17| 787.22
#2010-05-18| 777.18
#2010-05-19| 771.98
#2010-05-20| 742.09
#2010-05-21| 752.95
#2010-05-24| 744.30
#2010-05-25| 743.21
#2010-05-26| 740.42
#2010-05-27| 764.26
#2010-05-28| 755.16
#2010-05-31| .
#2010-06-01| 743.54
#2010-06-02| 762.42
#2010-06-03| 765.75
#2010-06-04| 739.80
#2010-06-07| 730.25
#2010-06-08| 737.75
#2010-06-09| 734.32
#2010-06-10| 755.31
#2010-06-11| 758.45
#2010-06-14| 758.09
#2010-06-15| 775.35
#2010-06-16| 775.51
#2010-06-17| 776.27
#2010-06-18| 777.54
#2010-06-21| 775.54
#2010-06-22| 763.59
#2010-06-23| 759.83
#2010-06-24| 747.34
#2010-06-25| 749.80
#2010-06-28| 748.06
#2010-06-29| 724.22
#2010-06-30| 717.23
#2010-07-01| 715.03
#2010-07-02| 711.49
#2010-07-05| .
#2010-07-06| 716.02
#2010-07-07| 737.55
#2010-07-08| 744.84
#2010-07-09| 751.19
#2010-07-12| 751.53
#2010-07-13| 762.67
#2010-07-14| 762.17
#2010-07-15| 763.12
#2010-07-16| 741.57
#2010-07-19| 745.02
#2010-07-20| 753.19
#2010-07-21| 744.53
#2010-07-22| 760.58
#2010-07-23| 766.26
#2010-07-26| 774.54
#2010-07-27| 773.72
#2010-07-28| 768.64
#2010-07-29| 766.04
#2010-07-30| 766.38
#2010-08-02| 782.05
#2010-08-03| 779.01
#2010-08-04| 784.15
#2010-08-05| 783.06
#2010-08-06| 779.99
#2010-08-09| 784.27
#2010-08-10| 779.36
#2010-08-11| 757.81
#2010-08-12| 753.53
#2010-08-13| 751.29
#2010-08-16| 751.15
#2010-08-17| 761.39
#2010-08-18| 762.83
#2010-08-19| 750.33
#2010-08-20| 747.02
#2010-08-23| 744.46
#2010-08-24| 733.12
#2010-08-25| 735.42
#2010-08-26| 730.81
#2010-08-27| 742.88
#2010-08-30| 733.82
#2010-08-31| 733.14
#2010-09-01| 754.34
#2010-09-02| 761.00
#2010-09-03| 770.76
#2010-09-06| .
#2010-09-07| 762.71
#2010-09-08| 767.18
#2010-09-09| 770.75
#2010-09-10| 774.53
#2010-09-13| 782.87
#2010-09-14| 783.01
#2010-09-15| 785.41
#2010-09-16| 785.36
#2010-09-17| 785.49
#2010-09-20| 796.70
#2010-09-21| 794.42
#2010-09-22| 791.33
#2010-09-23| 784.77
#2010-09-24| 800.69
#2010-09-27| 796.57
#2010-09-28| 800.24
#2010-09-29| 799.16
#2010-09-30| 797.18
#2010-10-01| 800.63
#2010-10-04| 794.85
#2010-10-05| 811.00
#2010-10-06| 811.36
#2010-10-07| 809.55
#2010-10-08| 814.35
#2010-10-11| 814.64
#2010-10-12| 817.97
#2010-10-13| 824.42
#2010-10-14| 821.45
#2010-10-15| 822.36
#2010-10-18| 827.77
#2010-10-19| 814.10
#2010-10-20| 822.89
#2010-10-21| 824.51
#2010-10-22| 825.54
#2010-10-25| 828.17
#2010-10-26| 828.39
#2010-10-27| 825.12
#2010-10-28| 826.64
#2010-10-29| 827.56
#2010-11-01| 828.49
#2010-11-02| 834.47
#2010-11-03| 837.37
#2010-11-04| 853.73
#2010-11-05| 857.11
#2010-11-08| 856.06
#2010-11-09| 850.04
#2010-11-10| 853.22
#2010-11-11| 849.91
#2010-11-12| 839.34
#2010-11-15| 838.25
#2010-11-16| 824.27
#2010-11-17| 824.89
#2010-11-18| 837.84
#2010-11-19| 840.33
#2010-11-22| 839.03
#2010-11-23| 827.18
#2010-11-24| 839.75
#2010-11-25| .
#2010-11-26| 833.40
#2010-11-29| 832.29
#2010-11-30| 827.80
#2010-12-01| 845.57
#2010-12-02| 856.09
#2010-12-03| 858.14
#2010-12-06| 857.55
#2010-12-07| 857.46
#2010-12-08| 859.49
#2010-12-09| 862.61
#2010-12-10| 867.76
#2010-12-13| 868.84
#2010-12-14| 869.24
#2010-12-15| 865.13
#2010-12-16| 869.38
#2010-12-17| 869.94
#2010-12-20| 870.84
#2010-12-21| 876.90
#2010-12-22| 880.06
#2010-12-23| 879.25
#2010-12-24| .
#2010-12-27| 879.89
#2010-12-28| 881.28
#2010-12-29| 882.78
#2010-12-30| 881.54
#2010-12-31| 882.29
#2011-01-03| 891.29
#2011-01-04| 889.28
#2011-01-05| 893.86
#2011-01-06| 891.71
#2011-01-07| 890.46
#2011-01-10| 888.76
#2011-01-11| 893.06
#2011-01-12| 901.23
#2011-01-13| 899.22
#2011-01-14| 905.53
#2011-01-17| .
#2011-01-18| 907.17
#2011-01-19| 898.09
#2011-01-20| 895.78
#2011-01-21| 898.14
#2011-01-24| 903.58
#2011-01-25| 903.01
#2011-01-26| 907.87
#2011-01-27| 909.30
#2011-01-28| 894.67
#2011-01-31| 901.50
#2011-02-01| 916.84
#2011-02-02| 914.93
#2011-02-03| 917.52
#2011-02-04| 919.27
#2011-02-07| 924.79
#2011-02-08| 928.70
#2011-02-09| 925.53
#2011-02-10| 926.45
#2011-02-11| 931.13
#2011-02-14| 934.58
#2011-02-15| 931.90
#2011-02-16| 938.13
#2011-02-17| 941.58
#2011-02-18| 942.98
#2011-02-21| .
#2011-02-22| 924.57
#2011-02-23| 918.95
#2011-02-24| 918.75
#2011-02-25| 928.98
#2011-02-28| 934.49
#2011-03-01| 921.35
#2011-03-02| 923.04
#2011-03-03| 937.77
#2011-03-04| 931.94
#2011-03-07| 924.04
#2011-03-08| 930.52
#2011-03-09| 928.91
#2011-03-10| 910.55
#2011-03-11| 916.36
#2011-03-14| 911.26
#2011-03-15| 900.94
#2011-03-16| 884.14
#2011-03-17| 896.44
#2011-03-18| 900.24
#2011-03-21| 914.19
#2011-03-22| 911.57
#2011-03-23| 913.82
#2011-03-24| 921.70
#2011-03-25| 924.17
#2011-03-28| 921.28
#2011-03-29| 927.35
#2011-03-30| 934.47
#2011-03-31| 932.79
#2011-04-01| 937.95
#2011-04-04| 938.71
#2011-04-05| 938.82
#2011-04-06| 940.70
#2011-04-07| 938.64
#2011-04-08| 936.29
#2011-04-11| 932.71
#2011-04-12| 924.03
#2011-04-13| 924.71
#2011-04-14| 924.73
#2011-04-15| 927.79
#2011-04-18| 917.19
#2011-04-19| 923.47
#2011-04-20| 936.23
#2011-04-21| 941.49
#2011-04-22| .
#2011-04-25| 939.26
#2011-04-26| 947.21
#2011-04-27| 951.98
#2011-04-28| 955.80
#2011-04-29| 958.46
#2011-05-02| 956.81
#2011-05-03| 951.47
#2011-05-04| 944.56
#2011-05-05| 934.89
#2011-05-06| 939.77
#2011-05-09| 943.71
#2011-05-10| 950.70
#2011-05-11| 940.26
#2011-05-12| 943.02
#2011-05-13| 935.99
#2011-05-16| 930.66
#2011-05-17| 930.54
#2011-05-18| 939.34
#2011-05-19| 941.61
#2011-05-20| 935.02
#2011-05-23| 924.52
#2011-05-24| 923.63
#2011-05-25| 927.80
#2011-05-26| 931.10
#2011-05-27| 935.15
#2011-05-30| .
#2011-05-31| 944.80
#2011-06-01| 923.21
#2011-06-02| 921.87
#2011-06-03| 914.22
#2011-06-06| 903.94
#2011-06-07| 903.44
#2011-06-08| 899.36
#2011-06-09| 905.95
#2011-06-10| 893.35
#2011-06-13| 893.18
#2011-06-14| 905.10
#2011-06-15| 889.86
#2011-06-16| 889.35
#2011-06-17| 891.50
#2011-06-20| 896.25
#2011-06-21| 909.27
#2011-06-22| 903.98
#2011-06-23| 900.71
#2011-06-24| 890.42
#2011-06-27| 898.22
#2011-06-28| 910.18
#2011-06-29| 918.74
#2011-06-30| 928.39
#2011-07-01| 940.31
#2011-07-04| .
#2011-07-05| 940.28
#2011-07-06| 940.66
#2011-07-07| 950.30
#2011-07-08| 943.73
#2011-07-11| 926.74
#2011-07-12| 923.10
#2011-07-13| 927.35
#2011-07-14| 921.20
#2011-07-15| 926.70
#2011-07-18| 919.08
#2011-07-19| 934.32
#2011-07-20| 934.15
#2011-07-21| 946.59
#2011-07-22| 947.29
#2011-07-25| 942.27
#2011-07-26| 938.08
#2011-07-27| 918.54
#2011-07-28| 916.23
#2011-07-29| 909.79
#2011-08-01| 906.09
#2011-08-02| 883.94
#2011-08-03| 888.46
#2011-08-04| 846.33
#2011-08-05| 843.87
#2011-08-08| 789.58
#2011-08-09| 826.73
#2011-08-10| 795.02
#2011-08-11| 830.25
#2011-08-12| 834.00
#2011-08-15| 851.72
#2011-08-16| 843.64
#2011-08-17| 845.11
#2011-08-18| 807.51
#2011-08-19| 795.65
#2011-08-22| 795.84
#2011-08-23| 822.13
#2011-08-24| 832.24
#2011-08-25| 820.43
#2011-08-26| 831.63
#2011-08-29| 854.71
#2011-08-30| 857.28
#2011-08-31| 862.15
#2011-09-01| 852.93
#2011-09-02| 832.71
#2011-09-05| .
#2011-09-06| 825.94
#2011-09-07| 848.68
#2011-09-08| 840.83
#2011-09-09| 817.98
#2011-09-12| 821.45
#2011-09-13| 829.25
#2011-09-14| 839.77
#2011-09-15| 854.32
#2011-09-16| 857.65
#2011-09-19| 849.33
#2011-09-20| 848.18
#2011-09-21| 823.69
#2011-09-22| 795.50
#2011-09-23| 799.55
#2011-09-26| 817.39
#2011-09-27| 827.10
#2011-09-28| 810.13
#2011-09-29| 816.04
#2011-09-30| 796.57
#2011-10-03| 773.70
#2011-10-04| 787.96
#2011-10-05| 803.18
#2011-10-06| 818.57
#2011-10-07| 812.62
#2011-10-10| 837.91
#2011-10-11| 839.46
#2011-10-12| 848.48
#2011-10-13| 844.94
#2011-10-14| 860.00
#2011-10-17| 844.15
#2011-10-18| 860.01
#2011-10-19| 849.43
#2011-10-20| 852.11
#2011-10-21| 868.22
#2011-10-24| 879.50
#2011-10-25| 862.67
#2011-10-26| 871.17
#2011-10-27| 900.44
#2011-10-28| 900.86
#2011-10-31| 879.35
#2011-11-01| 854.24
#2011-11-02| 867.76
#2011-11-03| 883.76
#2011-11-04| 877.77
#2011-11-07| 883.28
#2011-11-08| 893.45
#2011-11-09| 861.63
#2011-11-10| 867.46
#2011-11-11| 884.34
#2011-11-14| 876.52
#2011-11-15| 879.95
#2011-11-16| 866.26
#2011-11-17| 851.84
#2011-11-18| 851.46
#2011-11-21| 835.72
#2011-11-22| 833.30
#2011-11-23| 815.06
#2011-11-24| .
#2011-11-25| 812.49
#2011-11-28| 835.83
#2011-11-29| 838.36
#2011-11-30| 874.88
#2011-12-01| 872.75
#2011-12-02| 872.38
#2011-12-05| 880.61
#2011-12-06| 881.36
#2011-12-07| 884.02
#2011-12-08| 865.81
#2011-12-09| 878.73
#2011-12-12| 866.13
#2011-12-13| 858.54
#2011-12-14| 848.06
#2011-12-15| 850.57
#2011-12-16| 854.09
#2011-12-19| 844.67
#2011-12-20| 868.82
#2011-12-21| 870.44
#2011-12-22| 878.19
#2011-12-23| 885.90
#2011-12-26| .
#2011-12-27| 885.97
#2011-12-28| 874.90
#2011-12-29| 884.03
#2011-12-30| 881.66
#2012-01-02| .
#2012-01-03| 896.15
#2012-01-04| 896.20
#2012-01-05| 898.55
#2012-01-06| 896.08
#2012-01-09| 897.96
#2012-01-10| 906.00
#2012-01-11| 906.20
#2012-01-12| 908.45
#2012-01-13| 904.24
#2012-01-16| .
#2012-01-17| 908.13
#2012-01-18| 917.48
#2012-01-19| 922.15
#2012-01-20| 922.59
#2012-01-23| 924.43
#2012-01-24| 922.08
#2012-01-25| 930.11
#2012-01-26| 925.66
#2012-01-27| 924.08
#2012-01-30| 921.72
#2012-01-31| 921.66
#2012-02-01| 929.77
#2012-02-02| 931.02
#2012-02-03| 943.58
#2012-02-06| 943.03
#2012-02-07| 944.49
#2012-02-08| 946.63
#2012-02-09| 947.84
#2012-02-10| 940.72
#2012-02-13| 946.89
#2012-02-14| 946.00
#2012-02-15| 941.70
#2012-02-16| 952.02
#2012-02-17| 954.01
#2012-02-20| .
#2012-02-21| 955.67
#2012-02-22| 953.11
#2012-02-23| 957.21
#2012-02-24| 958.70
#2012-02-27| 959.80
#2012-02-28| 963.89
#2012-02-29| 960.29
#2012-03-01| 966.35
#2012-03-02| 963.10
#2012-03-05| 958.75
#2012-03-06| 943.61
#2012-03-07| 949.73
#2012-03-08| 959.56
#2012-03-09| 962.95
#2012-03-12| 962.53
#2012-03-13| 979.57
#2012-03-14| 977.49
#2012-03-15| 982.94
#2012-03-16| 984.19
#2012-03-19| 988.09
#2012-03-20| 984.96
#2012-03-21| 983.56
#2012-03-22| 976.49
#2012-03-23| 979.99
#2012-03-26| 993.92
#2012-03-27| 991.15
#2012-03-28| 986.10
#2012-03-29| 984.06
#2012-03-30| 987.64
#2012-04-02| 995.86
#2012-04-03| 991.72
#2012-04-04| 980.85
#2012-04-05| 980.75
#2012-04-06| .
#2012-04-09| 969.60
#2012-04-10| 953.11
#2012-04-11| 960.24
#2012-04-12| 973.65
#2012-04-13| 961.74
#2012-04-16| 961.28
#2012-04-17| 976.58
#2012-04-18| 972.87
#2012-04-19| 967.22
#2012-04-20| 968.20
#2012-04-23| 959.21
#2012-04-24| 962.61
#2012-04-25| 975.70
#2012-04-26| 982.06
#2012-04-27| 985.05
#2012-04-30| 981.27
#2012-05-01| 986.13
#2012-05-02| 983.07
#2012-05-03| 974.77
#2012-05-04| 959.07
#2012-05-07| 959.57
#2012-05-08| 954.54
#2012-05-09| 947.95
#2012-05-10| 951.11
#2012-05-11| 948.47
#2012-05-14| 937.11
#2012-05-15| 931.58
#2012-05-16| 927.77
#2012-05-17| 914.42
#2012-05-18| 907.82
#2012-05-21| 920.54
#2012-05-22| 922.87
#2012-05-23| 924.09
#2012-05-24| 925.64
#2012-05-25| 923.58
#2012-05-28| .
#2012-05-29| 933.80
#2012-05-30| 920.68
#2012-05-31| 919.19
#2012-06-01| 897.16
#2012-06-04| 897.14
#2012-06-05| 902.93
#2012-06-06| 922.82
#2012-06-07| 923.26
#2012-06-08| 929.14
#2012-06-11| 917.86
#2012-06-12| 928.18
#2012-06-13| 922.92
#2012-06-14| 931.74
#2012-06-15| 940.87
#2012-06-18| 942.48
#2012-06-19| 952.77
#2012-06-20| 951.51
#2012-06-21| 930.16
#2012-06-22| 936.33
#2012-06-25| 922.18
#2012-06-26| 926.69
#2012-06-27| 934.56
#2012-06-28| 931.67
#2012-06-29| 954.51
#2012-07-02| 956.75
#2012-07-03| 964.34
#2012-07-04| .
#2012-07-05| 959.95
#2012-07-06| 950.68
#2012-07-09| 949.22
#2012-07-10| 941.59
#2012-07-11| 941.64
#2012-07-12| 936.25
#2012-07-13| 951.79
#2012-07-16| 949.73
#2012-07-17| 956.51
#2012-07-18| 962.82
#2012-07-19| 966.13
#2012-07-20| 956.50
#2012-07-23| 947.62
#2012-07-24| 939.39
#2012-07-25| 939.51
#2012-07-26| 955.20
#2012-07-27| 972.68
#2012-07-30| 972.43
#2012-07-31| 968.13
#2012-08-01| 965.18
#2012-08-02| 958.05
#2012-08-03| 975.93
#2012-08-06| 977.84
#2012-08-07| 983.64
#2012-08-08| 983.74
#2012-08-09| 984.86
#2012-08-10| 987.20
#2012-08-13| 985.54
#2012-08-14| 986.11
#2012-08-15| 987.99
#2012-08-16| 995.12
#2012-08-17| 997.10
#2012-08-20| 996.93
#2012-08-21| 994.20
#2012-08-22| 993.96
#2012-08-23| 986.43
#2012-08-24| 992.51
#2012-08-27| 992.42
#2012-08-28| 991.85
#2012-08-29| 992.72
#2012-08-30| 984.67
#2012-08-31| 990.04
#2012-09-03| .
#2012-09-04| 989.16
#2012-09-05| 988.53
#2012-09-06|1008.79
#2012-09-07|1013.72
#2012-09-10|1007.73
#2012-09-11|1010.45
#2012-09-12|1012.08
#2012-09-13|1028.32
#2012-09-14|1033.29
#2012-09-17|1030.00
#2012-09-18|1028.52
#2012-09-19|1029.54
#2012-09-20|1028.65
#2012-09-21|1028.23
#2012-09-24|1025.64
#2012-09-25|1015.92
#2012-09-26|1010.04
#2012-09-27|1019.63
#2012-09-28|1015.08
#2012-10-01|1017.99
#2012-10-02|1018.66
#2012-10-03|1021.80
#2012-10-04|1029.35
#2012-10-05|1029.30
#2012-10-08|1025.92
#2012-10-09|1015.30
#2012-10-10|1009.27
#2012-10-11|1009.59
#2012-10-12|1006.64
#2012-10-15|1014.26
#2012-10-16|1024.56
#2012-10-17|1028.88
#2012-10-18|1026.46
#2012-10-19|1009.98
#2012-10-22|1010.04
#2012-10-23| 995.45
#2012-10-24| 993.02
#2012-10-25| 996.05
#2012-10-26| 995.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 996.05
#2012-11-01|1006.10
#2012-11-02| 997.20
#2012-11-05| 998.68
#2012-11-06|1006.00
#2012-11-07| 983.82
#2012-11-08| 972.37
#2012-11-09| 973.71
#2012-11-12| 973.97
#2012-11-13| 970.22
#2012-11-14| 956.60
#2012-11-15| 954.27
#2012-11-16| 959.17
#2012-11-19| 978.05
#2012-11-20| 978.98
#2012-11-21| 981.47
#2012-11-22| .
#2012-11-23| 994.48
#2012-11-26| 992.49
#2012-11-27| 987.37
#2012-11-28| 994.96
#2012-11-29| 999.76
#2012-11-30|1000.00
#2012-12-03| 995.51
#2012-12-04| 993.78
#2012-12-05| 995.66
#2012-12-06| 998.90
#2012-12-07|1001.79
#2012-12-10|1002.43
#2012-12-11|1008.74
#2012-12-12|1009.58
#2012-12-13|1003.54
#2012-12-14| 999.55
#2012-12-17|1010.33
#2012-12-18|1021.30
#2012-12-19|1014.68
#2012-12-20|1019.42
#2012-12-21|1010.44
#2012-12-24|1008.32
#2012-12-25|1008.32
#2012-12-26|1003.68
#2012-12-27|1002.77
#2012-12-28| 992.12
#2012-12-31|1008.07
#2013-01-01|1008.07
#2013-01-02|1033.58
#2013-01-03|1031.04
#2013-01-04|1036.06
#2013-01-07|1032.80
#2013-01-08|1030.19
#2013-01-09|1033.01
#2013-01-10|1040.86
#2013-01-11|1041.32
#2013-01-14|1040.28
#2013-01-15|1041.55
#2013-01-16|1041.14
#2013-01-17|1046.50
#2013-01-18|1049.26
#2013-01-21|1049.74
#2013-01-22|1054.41
#2013-01-23|1055.17
#2013-01-24|1055.01
#2013-01-25|1059.72
#2013-01-28|1058.29
#2013-01-29|1063.37
#2013-01-30|1059.68
#2013-01-31|1056.66
#2013-02-01|1067.15
#2013-02-04|1055.15
#2013-02-05|1065.60
#2013-02-06|1066.21
#2013-02-07|1064.61
#2013-02-08|1070.35
#2013-02-11|1069.04
#2013-02-12|1070.89
#2013-02-13|1071.82
#2013-02-14|1071.90
#2013-02-15|1070.21
#2013-02-18|1069.90
#2013-02-19|1077.62
#2013-02-20|1064.90
#2013-02-21|1058.01
#2013-02-22|1066.83
#2013-02-25|1048.99
#2013-02-26|1054.78
#2013-02-27|1068.02
#2013-02-28|1067.56
#2013-03-01|1069.64
#2013-03-04|1073.97
#2013-03-05|1083.69
#2013-03-06|1085.37
#2013-03-07|1087.30
#2013-03-08|1091.77
#2013-03-11|1095.15
#2013-03-12|1093.05
#2013-03-13|1093.23
#2013-03-14|1099.32
#2013-03-15|1098.14
#2013-03-18|1091.96
#2013-03-19|1089.20
#2013-03-20|1096.35
#2013-03-21|1087.52
#2013-03-22|1095.04
#2013-03-25|1091.05
#2013-03-26|1099.94
#2013-03-27|1099.34
#2013-03-28|1103.83
#2013-03-29|1103.83
#2013-04-01|1099.47
#2013-04-02|1105.23
#2013-04-03|1093.24
#2013-04-04|1096.65
#2013-04-05|1091.54
#2013-04-08|1098.08
#2013-04-09|1102.71
#2013-04-10|1115.80
#2013-04-11|1119.58
#2013-04-12|1115.74
#2013-04-15|1089.72
#2013-04-16|1104.86
#2013-04-17|1089.17
#2013-04-18|1082.55
#2013-04-19|1092.30
#2013-04-22|1097.01
#2013-04-23|1107.62
#2013-04-24|1108.32
#2013-04-25|1113.13
#2013-04-26|1111.13
#2013-04-29|1119.51
#2013-04-30|1123.47
#2013-05-01|1112.88
#2013-05-02|1123.06
#2013-05-03|1133.94
#2013-05-06|1135.96
#2013-05-07|1141.94
#2013-05-08|1147.54
#2013-05-09|1143.36
#2013-05-10|1147.29
#2013-05-13|1147.21
#2013-05-14|1158.21
#2013-05-15|1163.02
#2013-05-16|1158.00
#2013-05-17|1168.88
#2013-05-20|1167.72
#2013-05-21|1170.47
#2013-05-22|1161.63
#2013-05-23|1157.70
#2013-05-24|1157.56
#2013-05-27|1157.70
#2013-05-28|1164.39
#2013-05-29|1156.69
#2013-05-30|1161.56
#2013-05-31|1145.03
#2013-06-03|1151.13
#2013-06-04|1145.37
#2013-06-05|1129.57
#2013-06-06|1138.69
#2013-06-07|1152.83
#2013-06-10|1152.93
#2013-06-11|1141.10
#2013-06-12|1131.90
#2013-06-13|1148.50
#2013-06-14|1141.69
#2013-06-17|1150.24
#2013-06-18|1158.90
#2013-06-19|1143.65
#2013-06-20|1114.13
#2013-06-21|1116.32
#2013-06-24|1102.43
#2013-06-25|1113.12
#2013-06-26|1123.72
#2013-06-27|1130.38
#2013-06-28|1126.06
#2013-07-01|1131.94
#2013-07-02|1131.56
#2013-07-03|1132.71
#2013-07-04|1132.99
#2013-07-05|1142.77
#2013-07-08|1149.37
#2013-07-09|1158.04
#2013-07-10|1158.39
#2013-07-11|1175.18
#2013-07-12|1178.47
#2013-07-15|1180.45
#2013-07-16|1176.45
#2013-07-17|1179.94
#2013-07-18|1186.05
#2013-07-19|1188.38
#2013-07-22|1191.42
#2013-07-23|1189.67
#2013-07-24|1185.39
#2013-07-25|1189.26
#2013-07-26|1190.09
#2013-07-29|1186.68
#2013-07-30|1186.29
#2013-07-31|1185.08
#2013-08-01|1199.07
#2013-08-02|1200.91
#2013-08-05|1199.24
#2013-08-06|1192.04
#2013-08-07|1187.45
#2013-08-08|1192.96
#2013-08-09|1189.24
#2013-08-12|1188.24
#2013-08-13|1191.33
#2013-08-14|1185.92
#2013-08-15|1170.46
#2013-08-16|1167.03
#2013-08-19|1160.16
#2013-08-20|1164.14
#2013-08-21|1157.16
#2013-08-22|1166.47
#2013-08-23|1171.83
#2013-08-26|1167.69
#2013-08-27|1149.62
#2013-08-28|1153.33
#2013-08-29|1156.13
#2013-08-30|1152.33
#2013-09-02|1152.38
#2013-09-03|1157.59
#2013-09-04|1166.75
#2013-09-05|1168.50
#2013-09-06|1169.61
#2013-09-09|1180.52
#2013-09-10|1188.34
#2013-09-11|1192.27
#2013-09-12|1188.32
#2013-09-13|1191.15
#2013-09-16|1197.72
#2013-09-17|1203.02
#2013-09-18|1216.91
#2013-09-19|1215.71
#2013-09-20|1206.71
#2013-09-23|1201.29
#2013-09-24|1198.46
#2013-09-25|1195.59
#2013-09-26|1199.84
#2013-09-27|1195.69
#2013-09-30|1188.56
#2013-10-01|1197.63
#2013-10-02|1196.73
#2013-10-03|1186.11
#2013-10-04|1194.40
#2013-10-07|1185.21
#2013-10-08|1170.56
#2013-10-09|1170.77
#2013-10-10|1196.23
#2013-10-11|1203.33
#2013-10-14|1208.42
#2013-10-15|1200.88
#2013-10-16|1216.96
#2013-10-17|1225.41
#2013-10-18|1233.97
#2013-10-21|1234.16
#2013-10-22|1240.77
#2013-10-23|1234.62
#2013-10-24|1238.62
#2013-10-25|1243.43
#2013-10-28|1244.62
#2013-10-29|1251.39
#2013-10-30|1245.62
#2013-10-31|1241.06
#2013-11-01|1244.19
#2013-11-04|1248.33
#2013-11-05|1245.25
#2013-11-06|1250.67
#2013-11-07|1234.58
#2013-11-08|1250.16
#2013-11-11|1250.70
#2013-11-12|1247.83
#2013-11-13|1258.33
#2013-11-14|1264.32
#2013-11-15|1270.01
#2013-11-18|1265.38
#2013-11-19|1262.95
#2013-11-20|1258.69
#2013-11-21|1268.12
#2013-11-22|1273.97
#2013-11-25|1272.11
#2013-11-26|1271.84
#2013-11-27|1274.81
#2013-11-28|1274.84
#2013-11-29|1274.22
#2013-12-02|1270.98
#2013-12-03|1266.45
#2013-12-04|1264.85
#2013-12-05|1259.48
#2013-12-06|1273.34
#2013-12-09|1275.82
#2013-12-10|1272.33
#2013-12-11|1257.92
#2013-12-12|1253.72
#2013-12-13|1254.05
#2013-12-16|1262.02
#2013-12-17|1258.15
#2013-12-18|1278.65
#2013-12-19|1278.25
#2013-12-20|1284.22
#2013-12-23|1291.71
#2013-12-24|1295.42
#2013-12-25|1295.42
#2013-12-26|1301.30
#2013-12-27|1300.99
#2013-12-30|1300.95
#2013-12-31|1306.48
#2014-01-01|1306.48
#2014-01-02|1295.35
#2014-01-03|1294.69
#2014-01-06|1290.91
#2014-01-07|1298.52
#2014-01-08|1298.16
#2014-01-09|1298.22
#2014-01-10|1301.01
#2014-01-13|1285.83
#2014-01-14|1298.58
#2014-01-15|1305.52
#2014-01-16|1304.53
#2014-01-17|1300.00
#2014-01-20|1300.43
#2014-01-21|1303.60
#2014-01-22|1304.12
#2014-01-23|1292.52
#2014-01-24|1266.38
#2014-01-27|1259.47
#2014-01-28|1266.26
#2014-01-29|1254.05
#2014-01-30|1267.92
#2014-01-31|1260.12
#2014-02-03|1233.05
#2014-02-04|1241.36
#2014-02-05|1239.53
#2014-02-06|1255.70
#2014-02-07|1272.24
#2014-02-10|1273.92
#2014-02-11|1287.68
#2014-02-12|1288.39
#2014-02-13|1296.11
#2014-02-14|1302.36
#2014-02-17|1302.40
#2014-02-18|1304.12
#2014-02-19|1295.76
#2014-02-20|1303.35
#2014-02-21|1300.56
#2014-02-24|1308.76
#2014-02-25|1306.82
#2014-02-26|1306.62
#2014-02-27|1312.74
#2014-02-28|1316.36
#2014-03-03|1307.50
#2014-03-04|1326.36
#2014-03-05|1327.06
#2014-03-06|1329.72
#2014-03-07|1329.73
#2014-03-10|1329.37
#2014-03-11|1322.95
#2014-03-12|1323.92
#2014-03-13|1309.36
#2014-03-14|1305.43
#2014-03-17|1317.78
#2014-03-18|1327.06
#2014-03-19|1318.28
#2014-03-20|1325.45
#2014-03-21|1322.05
#2014-03-24|1315.39
#2014-03-25|1321.16
#2014-03-26|1312.06
#2014-03-27|1310.44
#2014-03-28|1316.42
#2014-03-31|1326.85
#2014-04-01|1336.38
#2014-04-02|1340.19
#2014-04-03|1338.10
#2014-04-04|1321.95
#2014-04-07|1307.98
#2014-04-08|1313.95
#2014-04-09|1328.32
#2014-04-10|1301.26
#2014-04-11|1289.27
#2014-04-14|1298.91
#2014-04-15|1307.22
#2014-04-16|1321.03
#2014-04-17|1323.30
#2014-04-18|1323.08
#2014-04-21|1328.11
#2014-04-22|1333.77
#2014-04-23|1330.69
#2014-04-24|1332.84
#2014-04-25|1322.23
#2014-04-28|1326.19
#2014-04-29|1333.29
#2014-04-30|1337.26
#2014-05-01|1337.38
#2014-05-02|1336.10
#2014-05-05|1338.34
#2014-05-06|1326.90
#2014-05-07|1334.49
#2014-05-08|1332.46
#2014-05-09|1334.32
#2014-05-12|1347.16
#2014-05-13|1348.18
#2014-05-14|1342.58
#2014-05-15|1330.55
#2014-05-16|1334.68
#2014-05-19|1339.81
#2014-05-20|1331.80
#2014-05-21|1342.77
#2014-05-22|1346.38
#2014-05-23|1351.75
#2014-05-26|1351.95
#2014-05-27|1359.25
#2014-05-28|1357.66
#2014-05-29|1364.89
#2014-05-30|1367.24
#2014-06-02|1368.53
#2014-06-03|1368.24
#2014-06-04|1370.72
#2014-06-05|1378.75
#2014-06-06|1385.03
#2014-06-09|1386.52
#2014-06-10|1386.44
#2014-06-11|1382.37
#2014-06-12|1373.53
#2014-06-13|1377.93
#2014-06-16|1379.63
#2014-06-17|1382.23
#2014-06-18|1392.47
#2014-06-19|1394.53
#2014-06-20|1397.56
#2014-06-23|1397.78
#2014-06-24|1388.50
#2014-06-25|1395.22
#2014-06-26|1394.23
#2014-06-27|1397.46
#2014-06-30|1397.56
#2014-07-01|1406.46
#2014-07-02|1407.77
#2014-07-03|1415.01
#2014-07-04|1415.21
#2014-07-07|1409.77
#2014-07-08|1400.44
#2014-07-09|1407.16
#2014-07-10|1401.20
#2014-07-11|1402.95
#2014-07-14|1409.82
#2014-07-15|1406.52
#2014-07-16|1413.12
#2014-07-17|1397.57
#2014-07-18|1411.75
#2014-07-21|1408.63
#2014-07-22|1415.62
#2014-07-23|1418.78
#2014-07-24|1419.59
#2014-07-25|1413.50
#2014-07-28|1413.76
#2014-07-29|1407.77
#2014-07-30|1408.27
#2014-07-31|1380.96
#2014-08-01|1376.42
#2014-08-04|1385.69
#2014-08-05|1372.75
#2014-08-06|1372.95
#2014-08-07|1365.53
#2014-08-08|1380.04
#2014-08-11|1384.44
#2014-08-12|1382.53
#2014-08-13|1391.54
#2014-08-14|1397.81
#2014-08-15|1398.13
#2014-08-18|1409.48
#2014-08-19|1416.76
#2014-08-20|1420.24
#2014-08-21|1424.40
#2014-08-22|1421.70
#2014-08-25|1428.54
#2014-08-26|1430.04
#2014-08-27|1430.83
#2014-08-28|1428.64
#2014-08-29|1433.52
#2014-09-01|1433.37
#2014-09-02|1432.22
#2014-09-03|1432.16
#2014-09-04|1430.13
#2014-09-05|1436.10
#2014-09-08|1432.33
#2014-09-09|1423.05
#2014-09-10|1428.11
#2014-09-11|1429.43
#2014-09-12|1420.99
#2014-09-15|1419.34
#2014-09-16|1430.10
#2014-09-17|1432.56
#2014-09-18|1439.68
#2014-09-19|1438.02
#2014-09-22|1425.86
#2014-09-23|1418.19
#2014-09-24|1428.30
#2014-09-25|1405.08
#2014-09-26|1417.23
#2014-09-29|1413.43
#2014-09-30|1409.78
#2014-10-01|1390.92
#2014-10-02|1390.83
#2014-10-03|1404.99
#2014-10-06|1403.28
#2014-10-07|1382.27
#2014-10-08|1405.54
#2014-10-09|1377.91
#2014-10-10|1360.87
#2014-10-13|1339.26
#2014-10-14|1339.30
#2014-10-15|1327.78
#2014-10-16|1329.46
#2014-10-17|1347.30
#2014-10-20|1358.86
#2014-10-21|1385.33
#2014-10-22|1374.79
#2014-10-23|1391.64
#2014-10-24|1401.11
#2014-10-27|1398.57
#2014-10-28|1415.54
#2014-10-29|1413.11
#2014-10-30|1421.02
#2014-10-31|1437.20
#2014-11-03|1436.00
#2014-11-04|1430.66
#2014-11-05|1439.29
#2014-11-06|1444.76
#2014-11-07|1446.33
#2014-11-10|1451.35
#2014-11-11|1452.52
#2014-11-12|1452.50
#2014-11-13|1452.80
#2014-11-14|1453.85
#2014-11-17|1454.73
#2014-11-18|1462.51
#2014-11-19|1460.54
#2014-11-20|1463.96
#2014-11-21|1472.29
#2014-11-24|1475.32
#2014-11-25|1474.27
#2014-11-26|1478.75
#2014-11-27|1477.63
#2014-11-28|1472.21
#2014-12-01|1462.05
#2014-12-02|1470.80
#2014-12-03|1476.97
#2014-12-04|1473.61
#2014-12-05|1475.30
#2014-12-08|1462.81
#2014-12-09|1462.60
#2014-12-10|1437.74
#2014-12-11|1443.86
#2014-12-12|1420.75
#2014-12-15|1411.32
#2014-12-16|1400.68
#2014-12-17|1429.61
#2014-12-18|1463.94
#2014-12-19|1470.83
#2014-12-22|1476.09
#2014-12-23|1479.68
#2014-12-24|1479.40
#2014-12-25|1479.40
#2014-12-26|1484.13
#2014-12-29|1485.63
#2014-12-30|1478.63
#2014-12-31|1464.27
#2015-01-01|1464.27
#2015-01-02|1463.69
#2015-01-05|1435.67
#2015-01-06|1422.86
#2015-01-07|1438.43
#2015-01-08|1464.21
#2015-01-09|1451.94
#2015-01-12|1439.25
#2015-01-13|1435.58
#2015-01-14|1426.64
#2015-01-15|1414.28
#2015-01-16|1433.40
#2015-01-19|1433.41
#2015-01-20|1435.00
#2015-01-21|1442.08
#2015-01-22|1463.83
#2015-01-23|1455.86
#2015-01-26|1459.52
#2015-01-27|1441.22
#2015-01-28|1421.31
#2015-01-29|1433.31
#2015-01-30|1415.14
#2015-02-02|1434.44
#2015-02-03|1455.59
#2015-02-04|1449.16
#2015-02-05|1465.13
#2015-02-06|1460.49
#2015-02-09|1454.82
#2015-02-10|1469.39
#2015-02-11|1469.31
#2015-02-12|1483.99
#2015-02-13|1490.46
#2015-02-16|1490.27
#2015-02-17|1493.18
#2015-02-18|1492.08
#2015-02-19|1490.28
#2015-02-20|1498.90
#2015-02-23|1498.12
#2015-02-24|1501.72
#2015-02-25|1502.23
#2015-02-26|1500.04
#2015-02-27|1495.83
#2015-03-02|1504.54
#2015-03-03|1497.98
#2015-03-04|1491.64
#2015-03-05|1493.54
#2015-03-06|1472.30
#2015-03-09|1477.59
#2015-03-10|1452.37
#2015-03-11|1449.46
#2015-03-12|1467.46
#2015-03-13|1458.22
#2015-03-16|1477.90
#2015-03-17|1473.39
#2015-03-18|1490.54
#2015-03-19|1483.41
#2015-03-20|1497.26
#2015-03-23|1494.90
#2015-03-24|1487.18
#2015-03-25|1465.57
#2015-03-26|1462.48
#2015-03-27|1465.05
#2015-03-30|1482.02
#2015-03-31|1469.84
#2015-04-01|1464.54
#2015-04-02|1470.44
#2015-04-03|1471.03
#2015-04-06|1480.35
#2015-04-07|1478.13
#2015-04-08|1482.40
#2015-04-09|1488.95
#2015-04-10|1497.01
#2015-04-13|1490.56
#2015-04-14|1493.27
#2015-04-15|1500.46
#2015-04-16|1500.70
#2015-04-17|1484.69
#2015-04-20|1498.20
#2015-04-21|1495.66
#2015-04-22|1503.00
#2015-04-23|1507.24
#2015-04-24|1510.24
#2015-04-27|1504.27
#2015-04-28|1508.10
#2015-04-29|1503.20
#2015-04-30|1486.47
#2015-05-01|1501.64
#2015-05-04|1506.31
#2015-05-05|1489.32
#2015-05-06|1483.03
#2015-05-07|1487.94
#2015-05-08|1507.32
#2015-05-11|1500.34
#2015-05-12|1496.25
#2015-05-13|1495.67
#2015-05-14|1511.41
#2015-05-15|1512.91
#2015-05-18|1516.40
#2015-05-19|1515.84
#2015-05-20|1514.48
#2015-05-21|1518.97
#2015-05-22|1515.25
#2015-05-25|1515.01
#2015-05-26|1498.97
#2015-05-27|1512.23
#2015-05-28|1510.70
#2015-05-29|1501.04
#2015-06-01|1504.11
#2015-06-02|1503.19
#2015-06-03|1507.01
#2015-06-04|1494.25
#2015-06-05|1491.84
#2015-06-08|1481.89
#2015-06-09|1483.67
#2015-06-10|1501.28
#2015-06-11|1503.87
#2015-06-12|1493.29
#2015-06-15|1486.73
#2015-06-16|1494.94
#2015-06-17|1497.65
#2015-06-18|1513.26
#2015-06-19|1504.16
#2015-06-22|1513.43
#2015-06-23|1514.98
#2015-06-24|1504.12
#2015-06-25|1500.09
#2015-06-26|1498.94
#2015-06-29|1467.58
#2015-06-30|1471.29
#2015-07-01|1481.07
#2015-07-02|1481.02
#2015-07-03|1481.25
#2015-07-06|1475.47
#2015-07-07|1483.33
#2015-07-08|1459.44
#2015-07-09|1461.87
#2015-07-10|1479.88
#2015-07-13|1495.90
#2015-07-14|1503.11
#2015-07-15|1502.10
#2015-07-16|1513.92
#2015-07-17|1515.68
#2015-07-20|1516.20
#2015-07-21|1509.61
#2015-07-22|1505.42
#2015-07-23|1497.65
#2015-07-24|1481.80
#2015-07-27|1472.98
#2015-07-28|1490.83
#2015-07-29|1502.53
#2015-07-30|1502.60
#2015-07-31|1499.86
#2015-08-03|1495.11
#2015-08-04|1492.02
#2015-08-05|1496.94
#2015-08-06|1484.91
#2015-08-07|1480.95
#2015-08-10|1499.16
#2015-08-11|1485.09
#2015-08-12|1486.71
#2015-08-13|1484.51
#2015-08-14|1490.33
#2015-08-17|1497.63
#2015-08-18|1494.11
#2015-08-19|1481.38
#2015-08-20|1449.92
#2015-08-21|1404.73
#2015-08-24|1349.64
#2015-08-25|1332.51
#2015-08-26|1383.37
#2015-08-27|1417.35
#2015-08-28|1418.82
#2015-08-31|1406.47
#2015-09-01|1365.75
#2015-09-02|1389.49
#2015-09-03|1391.72
#2015-09-04|1370.71
#2015-09-07|1370.50
#2015-09-08|1404.18
#2015-09-09|1385.35
#2015-09-10|1392.49
#2015-09-11|1398.10
#2015-09-14|1392.41
#2015-09-15|1409.89
#2015-09-16|1423.37
#2015-09-17|1420.20
#2015-09-18|1398.47
#2015-09-21|1404.12
#2015-09-22|1386.19
#2015-09-23|1382.96
#2015-09-24|1377.66
#2015-09-25|1376.88
#2015-09-28|1341.23
#2015-09-29|1342.83
#2015-09-30|1369.13
#2015-10-01|1372.72
#2015-10-02|1391.82
#2015-10-05|1416.79
#2015-10-06|1412.13
#2015-10-07|1424.27
#2015-10-08|1436.33
#2015-10-09|1437.72
#2015-10-12|1439.13
#2015-10-13|1429.21
#2015-10-14|1422.27
#2015-10-15|1443.31
#2015-10-16|1450.42
#2015-10-19|1449.95
#2015-10-20|1447.89
#2015-10-21|1438.36
#2015-10-22|1462.06
#2015-10-23|1477.76
#2015-10-26|1475.00
#2015-10-27|1470.96
#2015-10-28|1489.11
#2015-10-29|1488.46
#2015-10-30|1480.10
#2015-11-02|1497.31
#2015-11-03|1501.48
#2015-11-04|1496.63
#2015-11-05|1494.68
#2015-11-06|1493.39
#2015-11-09|1479.15
#2015-11-10|1481.66
#2015-11-11|1476.79
#2015-11-12|1456.12
#2015-11-13|1440.22
#2015-11-16|1461.85
#2015-11-17|1460.38
#2015-11-18|1483.58
#2015-11-19|1483.15
#2015-11-20|1488.15
#2015-11-23|1485.91
#2015-11-24|1487.71
#2015-11-25|1487.67
#2015-11-26|1487.90
#2015-11-27|1488.42
#2015-11-30|1481.84
#2015-12-01|1497.65
#2015-12-02|1481.35
#2015-12-03|1459.26
#2015-12-04|1488.47
#2015-12-07|1476.59
#2015-12-08|1467.16
#2015-12-09|1456.47
#2015-12-10|1459.86
#2015-12-11|1431.24
#2015-12-14|1437.81
#2015-12-15|1453.65
#2015-12-16|1475.29
#2015-12-17|1453.13
#2015-12-18|1428.08
#2015-12-21|1437.96
#2015-12-22|1450.62
#2015-12-23|1469.14
#2015-12-24|1466.90
#2015-12-25|1466.90
#2015-12-28|1463.76
#2015-12-29|1478.78
#2015-12-30|1468.32
#2015-12-31|1454.29
#2016-01-01|1454.29
#2016-01-04|1431.91
#2016-01-05|1434.96
#2016-01-06|1415.96
#2016-01-07|1382.21
#2016-01-08|1367.40
#2016-01-11|1368.18
#2016-01-12|1378.71
#2016-01-13|1344.31
#2016-01-14|1366.57
#2016-01-15|1336.24
#2016-01-18|1335.66
#2016-01-19|1336.46
#2016-01-20|1319.89
#2016-01-21|1327.94
#2016-01-22|1356.91
#2016-01-25|1334.91
#2016-01-26|1354.35
#2016-01-27|1340.10
#2016-01-28|1347.78
#2016-01-29|1380.67
#2016-02-01|1379.37
#2016-02-02|1352.97
#2016-02-03|1360.64
#2016-02-04|1364.01
#2016-02-05|1338.06
#2016-02-08|1318.79
#2016-02-09|1317.50
#2016-02-10|1316.59
#2016-02-11|1300.48
#2016-02-12|1326.90
#2016-02-15|1327.20
#2016-02-16|1348.98
#2016-02-17|1372.57
#2016-02-18|1366.32
#2016-02-19|1365.49
#2016-02-22|1384.82
#2016-02-23|1367.24
#2016-02-24|1372.78
#2016-02-25|1388.96
#2016-02-26|1386.94
#2016-02-29|1376.14
#2016-03-01|1409.11
#2016-03-02|1414.54
#2016-03-03|1419.72
#2016-03-04|1424.41
#2016-03-07|1426.57
#2016-03-08|1411.37
#2016-03-09|1419.08
#2016-03-10|1418.45
#2016-03-11|1442.20
#2016-03-14|1440.39
#2016-03-15|1436.97
#2016-03-16|1444.47
#2016-03-17|1455.89
#2016-03-18|1461.62
#2016-03-21|1462.55
#2016-03-22|1460.92
#2016-03-23|1451.27
#2016-03-24|1450.63
#2016-03-25|1450.63
#2016-03-28|1452.15
#2016-03-29|1464.93
#2016-03-30|1472.62
#2016-03-31|1470.18
#2016-04-01|1478.74
#2016-04-04|1473.93
#2016-04-05|1460.19
#2016-04-06|1475.28
#2016-04-07|1457.88
#2016-04-08|1463.49
#2016-04-11|1459.83
#2016-04-12|1474.60
#2016-04-13|1489.55
#2016-04-14|1489.96
#2016-04-15|1488.18
#2016-04-18|1498.12
#2016-04-19|1503.27
#2016-04-20|1504.36
#2016-04-21|1496.46
#2016-04-22|1496.35
#2016-04-25|1493.90
#2016-04-26|1496.14
#2016-04-27|1498.23
#2016-04-28|1485.97
#2016-04-29|1479.09
#2016-05-02|1490.20
#2016-05-03|1476.10
#2016-05-04|1467.14
#2016-05-05|1466.88
#2016-05-06|1471.75
#2016-05-09|1471.86
#2016-05-10|1490.42
#2016-05-11|1477.81
#2016-05-12|1478.60
#2016-05-13|1465.56
#2016-05-16|1480.05
#2016-05-17|1466.00
#2016-05-18|1466.54
#2016-05-19|1459.79
#2016-05-20|1468.49
#2016-05-23|1465.38
#2016-05-24|1485.39
#2016-05-25|1495.65
#2016-05-26|1496.36
#2016-05-27|1502.59
#2016-05-30|1502.31
#2016-05-31|1500.46
#2016-06-01|1501.82
#2016-06-02|1506.03
#2016-06-03|1502.60
#2016-06-06|1509.71
#2016-06-07|1511.76
#2016-06-08|1516.95
#2016-06-09|1513.82
#2016-06-10|1500.11
#2016-06-13|1489.39
#2016-06-14|1486.26
#2016-06-15|1483.47
#2016-06-16|1487.77
#2016-06-17|1483.70
#2016-06-20|1492.42
#2016-06-21|1496.63
#2016-06-22|1494.28
#2016-06-23|1514.41
#2016-06-24|1461.30
#2016-06-27|1435.77
#2016-06-28|1460.42
#2016-06-29|1485.16
#2016-06-30|1504.95
#2016-07-01|1508.07
#2016-07-04|1509.23
#2016-07-05|1499.71
#2016-07-06|1507.23
#2016-07-07|1506.43
#2016-07-08|1527.72
#2016-07-11|1533.29
#2016-07-12|1543.06
#2016-07-13|1543.83
#2016-07-14|1551.61
#2016-07-15|1550.29
#2016-07-18|1553.50
#2016-07-19|1551.55
#2016-07-20|1558.15
#2016-07-21|1552.32
#2016-07-22|1558.52
#2016-07-25|1553.79
#2016-07-26|1553.77
#2016-07-27|1551.81
#2016-07-28|1555.02
#2016-07-29|1558.47
#2016-08-01|1556.62
#2016-08-02|1547.25
#2016-08-03|1552.30
#2016-08-04|1553.22
#2016-08-05|1565.32
#2016-08-08|1564.96
#2016-08-09|1566.84
#2016-08-10|1563.26
#2016-08-11|1570.51
#2016-08-12|1570.07
#2016-08-15|1573.97
#2016-08-16|1565.55
#2016-08-17|1568.73
#2016-08-18|1571.44
#2016-08-19|1568.70
#2016-08-22|1568.38
#2016-08-23|1571.21
#2016-08-24|1563.36
#2016-08-25|1561.57
#2016-08-26|1559.49
#2016-08-29|1566.71
#2016-08-30|1563.88
#2016-08-31|1560.44
#2016-09-01|1561.22
#2016-09-02|1568.53
#2016-09-05|1569.08
#2016-09-06|1574.08
#2016-09-07|1573.44
#2016-09-08|1569.58
#2016-09-09|1531.81
#2016-09-12|1553.00
#2016-09-13|1530.28
#2016-09-14|1529.45
#2016-09-15|1545.61
#2016-09-16|1539.54
#2016-09-19|1539.60
#2016-09-20|1540.52
#2016-09-21|1557.15
#2016-09-22|1568.77
#2016-09-23|1559.34
#2016-09-26|1545.93
#2016-09-27|1554.75
#2016-09-28|1563.45
#2016-09-29|1550.90
#2016-09-30|1562.12
#2016-10-03|1557.46
#2016-10-04|1549.61
#2016-10-05|1556.10
#2016-10-06|1555.91
#2016-10-07|1551.07
#2016-10-10|1558.54
#2016-10-11|1540.04
#2016-10-12|1542.03
#2016-10-13|1538.23
#2016-10-14|1538.59
#2016-10-17|1534.45
#2016-10-18|1543.99
#2016-10-19|1548.34
#2016-10-20|1544.92
#2016-10-21|1544.92
#2016-10-24|1552.15
#2016-10-25|1547.03
#2016-10-26|1544.12
#2016-10-27|1540.00
#2016-10-28|1535.44
#2016-10-31|1535.06
#2016-11-01|1525.25
#2016-11-02|1514.64
#2016-11-03|1508.32
#2016-11-04|1505.54
#2016-11-07|1538.15
#2016-11-08|1544.31
#2016-11-09|1561.02
#2016-11-10|1562.28
#2016-11-11|1559.26
#2016-11-14|1558.21
#2016-11-15|1571.24
#2016-11-16|1569.52
#2016-11-17|1577.32
#2016-11-18|1573.62
#2016-11-21|1586.32
#2016-11-22|1589.35
#2016-11-23|1589.73
#2016-11-24|1589.70
#2016-11-25|1595.89
#2016-11-28|1588.41
#2016-11-29|1590.74
#2016-11-30|1586.44
#2016-12-01|1581.15
#2016-12-02|1582.04
#2016-12-05|1591.31
#2016-12-06|1596.61
#2016-12-07|1617.82
#2016-12-08|1621.08
#2016-12-09|1631.13
#2016-12-12|1629.93
#2016-12-13|1641.65
#2016-12-14|1628.77
#2016-12-15|1633.08
#2016-12-16|1630.93
#2016-12-19|1633.86
#2016-12-20|1639.87
#2016-12-21|1636.07
#2016-12-22|1633.36
#2016-12-23|1634.96
#2016-12-26|1634.96
#2016-12-27|1638.02
#2016-12-28|1625.60
#2016-12-29|1626.08
#2016-12-30|1618.62
#2017-01-02|1618.62
#2017-01-03|1632.71
#2017-01-04|1642.80
#2017-01-05|1643.02
#2017-01-06|1648.56
#2017-01-09|1642.60
#2017-01-10|1642.52
#2017-01-11|1646.96
#2017-01-12|1644.00
#2017-01-13|1647.48
#2017-01-16|1647.18
#2017-01-17|1642.91
#2017-01-18|1645.49
#2017-01-19|1638.71
#2017-01-20|1644.68
#2017-01-23|1640.54
#2017-01-24|1651.30
#2017-01-25|1664.24
#2017-01-26|1662.97
#2017-01-27|1661.63
#2017-01-30|1651.92
#2017-01-31|1650.66
#2017-02-01|1651.13
#2017-02-02|1652.22
#2017-02-03|1664.27
#2017-02-06|1660.27
#2017-02-07|1661.41
#2017-02-08|1663.22
#2017-02-09|1673.18
#2017-02-10|1679.28
#2017-02-13|1688.32
#2017-02-14|1695.35
#2017-02-15|1704.32
#2017-02-16|1703.10
#2017-02-17|1705.85
#2017-02-20|1705.97
#2017-02-21|1715.74
#2017-02-22|1713.15
#2017-02-23|1714.69
#2017-02-24|1715.76
#2017-02-27|1716.82
#2017-02-28|1711.64
#2017-03-01|1733.96
#2017-03-02|1724.19
#2017-03-03|1725.50
#2017-03-06|1720.72
#2017-03-07|1715.94
#2017-03-08|1711.68
#2017-03-09|1712.86
#2017-03-10|1717.96
#2017-03-13|1719.09
#2017-03-14|1713.02
#2017-03-15|1726.58
#2017-03-16|1725.83
#2017-03-17|1722.84
#2017-03-20|1719.06
#2017-03-21|1698.32
#2017-03-22|1701.66
#2017-03-23|1700.25
#2017-03-24|1698.64
#2017-03-27|1697.25
#2017-03-28|1709.40
#2017-03-29|1711.40
#2017-03-30|1716.49
#2017-03-31|1712.05
#2017-04-03|1709.80
#2017-04-04|1711.29
#2017-04-05|1706.04
#2017-04-06|1709.72
#2017-04-07|1708.38
#2017-04-10|1709.94
#2017-04-11|1707.66
#2017-04-12|1702.17
#2017-04-13|1690.59
#2017-04-14|1690.59
#2017-04-17|1705.22
#2017-04-18|1699.37
#2017-04-19|1695.61
#2017-04-20|1707.84
#2017-04-21|1703.02
#2017-04-24|1721.81
#2017-04-25|1730.98
#2017-04-26|1730.11
#2017-04-27|1729.98
#2017-04-28|1727.55
#2017-05-01|1731.01
#2017-05-02|1732.51
#2017-05-03|1730.54
#2017-05-04|1730.75
#2017-05-05|1738.13
#2017-05-08|1738.76
#2017-05-09|1736.76
#2017-05-10|1739.06
#2017-05-11|1735.41
#2017-05-12|1733.08
#2017-05-15|1741.97
#2017-05-16|1741.09
#2017-05-17|1709.56
#2017-05-18|1715.90
#2017-05-19|1728.37
#2017-05-22|1737.47
#2017-05-23|1741.20
#2017-05-24|1745.17
#2017-05-25|1753.14
#2017-05-26|1753.98
#2017-05-29|1754.13
#2017-05-30|1752.12
#2017-05-31|1750.83
#2017-06-01|1764.60
#2017-06-02|1770.01
#2017-06-05|1768.05
#2017-06-06|1763.56
#2017-06-07|1765.93
#2017-06-08|1766.73
#2017-06-09|1765.60
#2017-06-12|1763.14
#2017-06-13|1772.38
#2017-06-14|1770.07
#2017-06-15|1766.10
#2017-06-16|1766.85
#2017-06-19|1781.58
#2017-06-20|1769.13
#2017-06-21|1768.67
#2017-06-22|1768.78
#2017-06-23|1771.81
#2017-06-26|1772.13
#2017-06-27|1758.76
#2017-06-28|1775.16
#2017-06-29|1760.35
#2017-06-30|1762.43
#2017-07-03|1765.66
#2017-07-04|1766.01
#2017-07-05|1768.68
#2017-07-06|1753.24
#2017-07-07|1763.72
#2017-07-10|1765.95
#2017-07-11|1764.97
#2017-07-12|1777.50
#2017-07-13|1781.43
#2017-07-14|1789.93
#2017-07-17|1789.59
#2017-07-18|1791.17
#2017-07-19|1800.46
#2017-07-20|1801.24
#2017-07-21|1800.14
#2017-07-24|1798.38
#2017-07-25|1803.45
#2017-07-26|1803.56
#2017-07-27|1802.84
#2017-07-28|1800.71
#2017-07-31|1799.56
#2017-08-01|1804.15
#2017-08-02|1805.31
#2017-08-03|1801.99
#2017-08-04|1805.08
#2017-08-07|1807.47
#2017-08-08|1803.76
#2017-08-09|1802.94
#2017-08-10|1777.89
#2017-08-11|1780.13
#2017-08-14|1797.69
#2017-08-15|1796.51
#2017-08-16|1799.24
#2017-08-17|1773.16
#2017-08-18|1769.94
#2017-08-21|1771.92
#2017-08-22|1789.10
#2017-08-23|1783.70
#2017-08-24|1780.59
#2017-08-25|1783.56
#2017-08-28|1784.47
#2017-08-29|1786.50
#2017-08-30|1794.02
#2017-08-31|1804.44
#2017-09-01|1808.88
#2017-09-04|1808.58
#2017-09-05|1795.51
#2017-09-06|1801.61
#2017-09-07|1801.78
#2017-09-08|1798.74
#2017-09-11|1817.56
#2017-09-12|1823.86
#2017-09-13|1824.88
#2017-09-14|1823.49
#2017-09-15|1826.82
#2017-09-18|1829.87
#2017-09-19|1832.06
#2017-09-20|1833.82
#2017-09-21|1828.13
#2017-09-22|1829.35
#2017-09-25|1824.86
#2017-09-26|1824.62
#2017-09-27|1833.37
#2017-09-28|1834.70
#2017-09-29|1841.16
#2017-10-02|1848.28
#2017-10-03|1852.71
#2017-10-04|1854.96
#2017-10-05|1865.58
#2017-10-06|1863.72
#2017-10-09|1860.39
#2017-10-10|1865.64
#2017-10-11|1868.89
#2017-10-12|1865.87
#2017-10-13|1867.81
#2017-10-16|1870.85
#2017-10-17|1872.05
#2017-10-18|1873.93
#2017-10-19|1874.85
#2017-10-20|1882.80
#2017-10-23|1875.32
#2017-10-24|1878.55
#2017-10-25|1869.57
#2017-10-26|1871.39
#2017-10-27|1886.49
#2017-10-30|1881.44
#2017-10-31|1883.01
#2017-11-01|1885.79
#2017-11-02|1887.52
#2017-11-03|1893.67
#2017-11-06|1895.62
#2017-11-07|1895.62
#2017-11-08|1899.17
#2017-11-09|1892.84
#2017-11-10|1891.42
#2017-11-13|1893.01
#2017-11-14|1888.20
#2017-11-15|1878.22
#2017-11-16|1893.60
#2017-11-17|1888.09
#2017-11-20|1890.61
#2017-11-21|1903.50
#2017-11-22|1902.46
#2017-11-23|1902.47
#2017-11-24|1906.52
#2017-11-27|1905.66
#2017-11-28|1922.31
#2017-11-29|1920.45
#2017-11-30|1935.97
#2017-12-01|1933.94
#2017-12-04|1931.67
#2017-12-05|1925.40
#2017-12-06|1925.48
#2017-12-07|1931.17
#2017-12-08|1941.79
#2017-12-11|1948.45
#2017-12-12|1951.66
#2017-12-13|1951.03
#2017-12-14|1943.83
#2017-12-15|1960.76
#2017-12-18|1970.77
#2017-12-19|1964.21
#2017-12-20|1962.75
#2017-12-21|1967.61
#2017-12-22|1965.95
#2017-12-25|1965.95
#2017-12-26|1964.26
#2017-12-27|1966.30
#2017-12-28|1970.66
#2017-12-29|1961.65
#2018-01-01|1961.65
#2018-01-02|1977.01
#2018-01-03|1988.93
#2018-01-04|1997.25
#2018-01-05|2011.22
#2018-01-08|2014.08
#2018-01-09|2017.03
#2018-01-10|2014.82
#2018-01-11|2027.60
#2018-01-12|2041.05
#2018-01-15|2042.21
#2018-01-16|2036.13
#2018-01-17|2054.34
#2018-01-18|2050.84
#2018-01-19|2059.80
#2018-01-22|2076.04
#2018-01-23|2080.26
#2018-01-24|2079.06
#2018-01-25|2080.36
#2018-01-26|2103.43
#2018-01-29|2089.98
#2018-01-30|2068.45
#2018-01-31|2070.15
#2018-02-01|2069.28
#2018-02-02|2025.20
#2018-02-05|1943.21
#2018-02-06|1974.84
#2018-02-07|1965.50
#2018-02-08|1893.20
#2018-02-09|1920.36
#2018-02-12|1946.23
#2018-02-13|1951.89
#2018-02-14|1977.75
#2018-02-15|2001.87
#2018-02-16|2003.32
#2018-02-19|2003.04
#2018-02-20|1991.29
#2018-02-21|1981.52
#2018-02-22|1982.63
#2018-02-23|2013.88
#2018-02-26|2037.53
#2018-02-27|2013.03
#2018-02-28|1990.09
#2018-03-01|1964.24
#2018-03-02|1972.77
#2018-03-05|1993.60
#2018-03-06|1998.79
#2018-03-07|1997.56
#2018-03-08|2007.31
#2018-03-09|2041.27
#2018-03-12|2039.21
#2018-03-13|2025.98
#2018-03-14|2015.54
#2018-03-15|2013.78
#2018-03-16|2017.20
#2018-03-19|1988.86
#2018-03-20|1992.04
#2018-03-21|1989.74
#2018-03-22|1939.69
#2018-03-23|1899.56
#2018-03-26|1949.63
#2018-03-27|1916.10
#2018-03-28|1910.30
#2018-03-29|1936.99
#2018-03-30|1936.99
#2018-04-02|1894.22
#2018-04-03|1917.55
#2018-04-04|1938.73
#2018-04-05|1953.43
#2018-04-06|1911.57
#2018-04-09|1918.39
#2018-04-10|1950.21
#2018-04-11|1939.77
#2018-04-12|1955.53
#2018-04-13|1949.46
#2018-04-16|1964.64
#2018-04-17|1985.20
#2018-04-18|1987.30
#2018-04-19|1976.76
#2018-04-20|1960.19
#2018-04-23|1959.44
#2018-04-24|1933.45
#2018-04-25|1936.27
#2018-04-26|1956.91
#2018-04-27|1958.80
#2018-04-30|1943.84
#2018-05-01|1948.16
#2018-05-02|1935.24
#2018-05-03|1931.13
#2018-05-04|1956.40
#2018-05-07|1964.15
#2018-05-08|1963.23
#2018-05-09|1983.41
#2018-05-10|2002.32
#2018-05-11|2006.32
#2018-05-14|2008.89
#2018-05-15|1994.82
#2018-05-16|2003.44
#2018-05-17|2002.24
#2018-05-18|1996.47
#2018-05-21|2011.05
#2018-05-22|2005.59
#2018-05-23|2011.08
#2018-05-24|2006.48
#2018-05-25|2001.03
#2018-05-28|2000.38
#2018-05-29|1977.53
#2018-05-30|2003.56
#2018-05-31|1990.45
#2018-06-01|2011.81
#2018-06-04|2021.19
#2018-06-05|2021.74
#2018-06-06|2039.42
#2018-06-07|2037.43
#2018-06-08|2043.52
#2018-06-11|2045.67
#2018-06-12|2049.05
#2018-06-13|2041.28
#2018-06-14|2046.30
#2018-06-15|2042.91
#2018-06-18|2039.25
#2018-06-19|2030.25
#2018-06-20|2033.80
#2018-06-21|2020.58
#2018-06-22|2024.74
#2018-06-25|1995.89
#2018-06-26|2000.98
#2018-06-27|1984.06
#2018-06-28|1996.30
#2018-06-29|1999.09
#2018-07-02|2005.19
#2018-07-03|1994.84
#2018-07-04|1995.14
#2018-07-05|2011.96
#2018-07-06|2029.38
#2018-07-09|2047.70
#2018-07-10|2054.93
#2018-07-11|2041.16
#2018-07-12|2059.79
#2018-07-13|2061.94
#2018-07-16|2060.28
#2018-07-17|2068.32
#2018-07-18|2072.34
#2018-07-19|2064.24
#2018-07-20|2063.30
#2018-07-23|2066.70
#2018-07-24|2076.35
#2018-07-25|2094.91
#2018-07-26|2089.07
#2018-07-27|2075.83
#2018-07-30|2064.20
#2018-07-31|2073.59
#2018-08-01|2072.44
#2018-08-02|2082.78
#2018-08-03|2091.94
#2018-08-06|2099.33
#2018-08-07|2104.66
#2018-08-08|2104.04
#2018-08-09|2102.44
#2018-08-10|2087.82
#2018-08-13|2079.99
#2018-08-14|2093.51
#2018-08-15|2076.64
#2018-08-16|2093.65
#2018-08-17|2101.02
#2018-08-20|2105.46
#2018-08-21|2109.35
#2018-08-22|2109.49
#2018-08-23|2106.01
#2018-08-24|2119.08
#2018-08-27|2136.29
#2018-08-28|2136.76
#2018-08-29|2148.68
#2018-08-30|2140.19
#2018-08-31|2139.26
#2018-09-03|2138.99
#2018-09-04|2134.75
#2018-09-05|2127.88
#2018-09-06|2120.22
#2018-09-07|2116.07
#2018-09-10|2119.33
#2018-09-11|2127.45
#2018-09-12|2128.27
#2018-09-13|2139.17
#2018-09-14|2140.02
#2018-09-17|2128.06
#2018-09-18|2140.02
#2018-09-19|2142.69
#2018-09-20|2160.08
#2018-09-21|2159.09
#2018-09-24|2152.11
#2018-09-25|2149.80
#2018-09-26|2143.02
#2018-09-27|2148.74
#2018-09-28|2148.00
#2018-10-01|2157.04
#2018-10-02|2155.41
#2018-10-03|2157.39
#2018-10-04|2139.88
#2018-10-05|2127.48
#2018-10-08|2125.48
#2018-10-09|2123.17
#2018-10-10|2053.35
#2018-10-11|2011.04
#2018-10-12|2040.15
#2018-10-15|2028.21
#2018-10-16|2071.75
#2018-10-17|2070.87
#2018-10-18|2040.92
#2018-10-19|2040.39
#2018-10-22|2032.00
#2018-10-23|2020.91
#2018-10-24|1959.12
#2018-10-25|1993.91
#2018-10-26|1959.83
#2018-10-29|1945.22
#2018-10-30|1975.36
#2018-10-31|1998.56
#2018-11-01|2019.71
#2018-11-02|2007.17
#2018-11-05|2017.69
#2018-11-06|2029.62
#2018-11-07|2072.41
#2018-11-08|2068.12
#2018-11-09|2048.96
#2018-11-12|2008.61
#2018-11-13|2005.79
#2018-11-14|1991.90
#2018-11-15|2012.92
#2018-11-16|2017.51
#2018-11-19|1983.50
#2018-11-20|1947.50
#2018-11-21|1954.18
#2018-11-22|1954.66
#2018-11-23|1941.36
#2018-11-26|1971.27
#2018-11-27|1976.87
#2018-11-28|2022.02
#2018-11-29|2018.69
#2018-11-30|2035.03
#2018-12-03|2057.79
#2018-12-04|1992.40
#2018-12-05|1992.16
#2018-12-06|1988.17
#2018-12-07|1943.62
#2018-12-10|1946.10
#2018-12-11|1944.71
#2018-12-12|1956.43
#2018-12-13|1956.38
#2018-12-14|1919.76
#2018-12-17|1880.22
#2018-12-18|1880.26
#2018-12-19|1852.18
#2018-12-20|1822.93
#2018-12-21|1784.95
#2018-12-24|1737.52
#2018-12-25|1737.52
#2018-12-26|1820.25
#2018-12-27|1837.46
#2018-12-28|1836.29
#2018-12-31|1851.83
#2019-01-01|1851.83
#2019-01-02|1854.86
#2019-01-03|1810.30
#2019-01-04|1872.31
#2019-01-07|1885.81
#2019-01-08|1903.83
#2019-01-09|1913.25
#2019-01-10|1921.93
#2019-01-11|1921.71
#2019-01-14|1911.98
#2019-01-15|1932.73
#2019-01-16|1937.46
#2019-01-17|1952.05
#2019-01-18|1977.37
#2019-01-21|1977.54
#2019-01-22|1949.43
#2019-01-23|1953.20
#2019-01-24|1956.68
#2019-01-25|1973.57
#2019-01-28|1958.61
#2019-01-29|1955.79
#2019-01-30|1986.69
#2019-01-31|2004.84
#2019-02-01|2006.59
#2019-02-04|2020.43
#2019-02-05|2030.18
#2019-02-06|2025.45
#2019-02-07|2007.15
#2019-02-08|2008.03
#2019-02-11|2008.58
#2019-02-12|2034.29
#2019-02-13|2039.99
#2019-02-14|2035.09
#2019-02-15|2057.47
#2019-02-18|2057.80
#2019-02-19|2061.39
#2019-02-20|2066.56
#2019-02-21|2059.32
#2019-02-22|2071.64
#2019-02-25|2074.84
#2019-02-26|2073.53
#2019-02-27|2074.11
#2019-02-28|2068.10
#2019-03-01|2081.52
#2019-03-04|2072.80
#2019-03-05|2071.16
#2019-03-06|2058.22
#2019-03-07|2042.42
#2019-03-08|2038.03
#2019-03-11|2067.82
#2019-03-12|2073.91
#2019-03-13|2088.19
#2019-03-14|2087.05
#2019-03-15|2097.27
#2019-03-18|2105.67
#2019-03-19|2105.83
#2019-03-20|2100.04
#2019-03-21|2121.87
#2019-03-22|2082.54
#2019-03-25|2080.21
#2019-03-26|2094.79
#2019-03-27|2084.80
#2019-03-28|2092.19
#2019-03-29|2105.44
#2019-04-01|2129.75
#2019-04-02|2130.05
#2019-04-03|2134.60
#2019-04-04|2137.87
#2019-04-05|2147.63
#2019-04-08|2150.29
#2019-04-09|2138.62
#2019-04-10|2146.21
#2019-04-11|2146.35
#2019-04-12|2160.37
#2019-04-15|2159.52
#2019-04-16|2161.00
#2019-04-17|2157.33
#2019-04-18|2160.69
#2019-04-19|2160.69
#2019-04-22|2163.50
#2019-04-23|2182.20
#2019-04-24|2176.33
#2019-04-25|2176.65
#2019-04-26|2186.71
#2019-04-29|2189.75
#2019-04-30|2191.21
#2019-05-01|2176.10
#2019-05-02|2171.17
#2019-05-03|2192.10
#2019-05-06|2182.79
#2019-05-07|2147.21
#2019-05-08|2144.41
#2019-05-09|2137.89
#2019-05-10|2145.85
#2019-05-13|2094.82
#2019-05-14|2111.65
#2019-05-15|2124.68
#2019-05-16|2144.56
#2019-05-17|2131.98
#2019-05-20|2118.46
#2019-05-21|2135.51
#2019-05-22|2129.41
#2019-05-23|2103.74
#2019-05-24|2107.14
#2019-05-27|2108.03
#2019-05-28|2091.36
#2019-05-29|2076.27
#2019-05-30|2080.66
#2019-05-31|2054.16
#2019-06-03|2046.47
#2019-06-04|2089.69
#2019-06-05|2106.45
#2019-06-06|2119.63
#2019-06-07|2142.50
#2019-06-10|2152.96
#2019-06-11|2152.17
#2019-06-12|2147.67
#2019-06-13|2155.46
#2019-06-14|2152.73
#2019-06-17|2155.08
#2019-06-18|2176.32
#2019-06-19|2183.32
#2019-06-20|2204.59
#2019-06-21|2201.28
#2019-06-24|2198.11
#2019-06-25|2176.54
#2019-06-26|2173.99
#2019-06-27|2182.58
#2019-06-28|2195.10
#2019-07-01|2211.37
#2019-07-02|2218.42
#2019-07-03|2236.18
#2019-07-04|2236.47
#2019-07-05|2232.27
#2019-07-08|2221.66
#2019-07-09|2226.29
#2019-07-10|2236.54
#2019-07-11|2241.84
#2019-07-12|2251.31
#2019-07-15|2252.18
#2019-07-16|2244.37
#2019-07-17|2230.81
#2019-07-18|2238.38
#2019-07-19|2225.05
#2019-07-22|2231.80
#2019-07-23|2246.17
#2019-07-24|2257.19
#2019-07-25|2244.30
#2019-07-26|2260.92
#2019-07-29|2256.99
#2019-07-30|2251.00
#2019-07-31|2228.12
#2019-08-01|2208.49
#2019-08-02|2191.63
#2019-08-05|2128.77
#2019-08-06|2154.55
#2019-08-07|2156.32
#2019-08-08|2196.67
#2019-08-09|2183.25
#2019-08-12|2157.91
#2019-08-13|2190.01
#2019-08-14|2127.29
#2019-08-15|2132.57
#2019-08-16|2163.24
#2019-08-19|2189.06
#2019-08-20|2172.27
#2019-08-21|2190.63
#2019-08-22|2189.16
#2019-08-23|2133.93
#2019-08-26|2157.01
#2019-08-27|2151.19
#2019-08-28|2164.25
#2019-08-29|2191.67
#2019-08-30|2193.10
#2019-09-02|2192.88
#2019-09-03|2178.35
#2019-09-04|2201.37
#2019-09-05|2230.29
#2019-09-06|2232.23
#2019-09-09|2230.95
#2019-09-10|2230.94
#2019-09-11|2246.56
#2019-09-12|2253.24
#2019-09-13|2251.32
#2019-09-16|2244.90
#2019-09-17|2251.81
#2019-09-18|2252.88
#2019-09-19|2254.00
#2019-09-20|2243.62
#2019-09-23|2242.85
#2019-09-24|2224.10
#2019-09-25|2237.34
#2019-09-26|2232.71
#2019-09-27|2220.35
#2019-09-30|2230.98
#2019-10-01|2204.18
#2019-10-02|2165.57
#2019-10-03|2182.81
#2019-10-04|2213.41
#2019-10-07|2204.23
#2019-10-08|2170.46
#2019-10-09|2190.97
#2019-10-10|2204.47
#2019-10-11|2227.95
#2019-10-14|2225.27
#2019-10-15|2246.79
#2019-10-16|2241.43
#2019-10-17|2247.83
#2019-10-18|2238.60
#2019-10-21|2253.84
#2019-10-22|2244.77
#2019-10-23|2250.31
#2019-10-24|2256.32
#2019-10-25|2265.99
#2019-10-28|2278.38
#2019-10-29|2275.38
#2019-10-30|2283.06
#2019-10-31|2276.64
#2019-11-01|2297.40
#2019-11-04|2305.21
#2019-11-05|2301.73
#2019-11-06|2303.76
#2019-11-07|2311.49
#2019-11-08|2317.69
#2019-11-11|2313.97
#2019-11-12|2317.83
#2019-11-13|2320.41
#2019-11-14|2322.07
#2019-11-15|2340.16
#2019-11-18|2342.09
#2019-11-19|2341.71
#2019-11-20|2333.53
#2019-11-21|2330.29
#2019-11-22|2334.55
#2019-11-25|2352.01
#2019-11-26|2357.36
#2019-11-27|2367.29
#2019-11-28|2367.33
#2019-11-29|2358.29
#2019-12-02|2338.01
#2019-12-03|2323.11
#2019-12-04|2337.25
#2019-12-05|2340.50
#2019-12-06|2361.08
#2019-12-09|2353.72
#2019-12-10|2351.33
#2019-12-11|2357.93
#2019-12-12|2376.49
#2019-12-13|2378.14
#2019-12-16|2395.71
#2019-12-17|2396.08
#2019-12-18|2395.23
#2019-12-19|2406.10
#2019-12-20|2417.65
#2019-12-23|2419.37
#2019-12-24|2419.58
#2019-12-25|2419.58
#2019-12-26|2432.55
#2019-12-27|2432.96
#2019-12-30|2418.83
#2019-12-31|2426.04
#2020-01-01|2426.04
#2020-01-02|2447.90
#2020-01-03|2431.65
#2020-01-06|2440.89
#2020-01-07|2434.62
#2020-01-08|2447.23
#2020-01-09|2463.92
#2020-01-10|2457.91
#2020-01-13|2475.29
#2020-01-14|2471.60
#2020-01-15|2476.09
#2020-01-16|2496.50
#2020-01-17|2506.43
#2020-01-20|2506.70
#2020-01-21|2501.34
#2020-01-22|2502.98
#2020-01-23|2505.63
#2020-01-24|2484.19
#2020-01-27|2445.82
#2020-01-28|2470.08
#2020-01-29|2468.30
#2020-01-30|2477.34
#2020-01-31|2435.55
#2020-02-03|2453.67
#2020-02-04|2490.99
#2020-02-05|2514.28
#2020-02-06|2524.57
#2020-02-07|2512.40
#2020-02-10|2531.54
#2020-02-11|2535.45
#2020-02-12|2551.61
#2020-02-13|2548.81
#2020-02-14|2554.27
#2020-02-17|2554.43
#2020-02-18|2548.19
#2020-02-19|2561.81
#2020-02-20|2551.86
#2020-02-21|2525.05
#2020-02-24|2441.63
#2020-02-25|2369.02
#2020-02-26|2359.41
#2020-02-27|2256.90
#2020-02-28|2237.30
#2020-03-02|2338.48
#2020-03-03|2275.22
#2020-03-04|2368.66
#2020-03-05|2292.10
#2020-03-06|2252.32
#2020-03-09|2078.48
#2020-03-10|2179.09
#2020-03-11|2073.58
#2020-03-12|1873.55
#2020-03-13|2049.04
#2020-03-16|1804.67
#2020-03-17|1908.54
#2020-03-18|1806.64
#2020-03-19|1820.58
#2020-03-20|1744.30
#2020-03-23|1692.48
#2020-03-24|1852.89
#2020-03-25|1876.57
#2020-03-26|1992.23
#2020-03-27|1923.52
#2020-03-30|1988.04
#2020-03-31|1960.00
#2020-04-01|1874.30
#2020-04-02|1917.82
#2020-04-03|1888.73
#2020-04-06|2019.49
#2020-04-07|2015.80
#2020-04-08|2082.22
#2020-04-09|2112.05
#2020-04-10|2112.05
#2020-04-13|2094.03
#2020-04-14|2159.19
#2020-04-15|2113.93
#2020-04-16|2126.17
#2020-04-17|2182.42
#2020-04-20|2145.71
#2020-04-21|2077.79
#2020-04-22|2127.78
#2020-04-23|2126.35
#2020-04-24|2155.72
#2020-04-27|2186.82
#2020-04-28|2174.17
#2020-04-29|2233.32
#2020-04-30|2212.34
#2020-05-01|2150.32
#2020-05-04|2161.60
#2020-05-05|2181.75
#2020-05-06|2168.62
#2020-05-07|2194.30
#2020-05-08|2230.44
#2020-05-11|2232.81
#2020-05-12|2189.19
#2020-05-13|2151.06
#2020-05-14|2174.81
#2020-05-15|2184.06
#2020-05-18|2247.23
#2020-05-19|2227.86
#2020-05-20|2264.57
#2020-05-21|2246.43
#2020-05-22|2252.46
#2020-05-25|2253.91
#2020-05-26|2279.76
#2020-05-27|2311.49
#2020-05-28|2308.00
#2020-05-29|2319.64
#2020-06-01|2329.91
#2020-06-02|2350.28
#2020-06-03|2380.76
#2020-06-04|2370.67
#2020-06-05|2431.06
#2020-06-08|2459.63
#2020-06-09|2442.64
#2020-06-10|2433.25
#2020-06-11|2292.82
#2020-06-12|2321.78
#2020-06-15|2341.65
#2020-06-16|2384.87
#2020-06-17|2378.01
#2020-06-18|2380.47
#2020-06-19|2367.93
#2020-06-22|2383.55
#2020-06-23|2394.39
#2020-06-24|2333.21
#2020-06-25|2358.96
#2020-06-26|2301.42
#2020-06-29|2334.69
#2020-06-30|2371.48
#2020-07-01|2385.36
#2020-07-02|2396.49
#2020-07-03|2396.63
#2020-07-06|2436.25
#2020-07-07|2411.56
#2020-07-08|2432.23
#2020-07-09|2420.85
#2020-07-10|2445.99
#2020-07-13|2420.68
#2020-07-14|2452.33
#2020-07-15|2473.19
#2020-07-16|2463.93
#2020-07-17|2471.00
#2020-07-20|2496.30
#2020-07-21|2498.37
#2020-07-22|2511.99
#2020-07-23|2478.48
#2020-07-24|2462.68
#2020-07-27|2482.93
#2020-07-28|2466.38
#2020-07-29|2497.55
#2020-07-30|2489.47
#2020-07-31|2507.51
#2020-08-03|2525.39
#2020-08-04|2535.62
#2020-08-05|2553.18
#2020-08-06|2570.27
#2020-08-07|2568.66
#2020-08-10|2574.20
#2020-08-11|2553.30
#2020-08-12|2591.31
#2020-08-13|2587.90
#2020-08-14|2586.74
#2020-08-17|2597.54
#2020-08-18|2605.83
#2020-08-19|2594.28
#2020-08-20|2605.62
#2020-08-21|2615.14
#2020-08-24|2639.55
#2020-08-25|2649.10
#2020-08-26|2679.78
#2020-08-27|2684.77
#2020-08-28|2702.06
#2020-08-31|2700.43
#2020-09-01|2720.32
#2020-09-02|2757.55
#2020-09-03|2659.52
#2020-09-04|2636.28
#2020-09-07|2636.59
#2020-09-08|2559.66
#2020-09-09|2613.81
#2020-09-10|2569.43
#2020-09-11|2570.13
#2020-09-14|2605.29
#2020-09-15|2620.55
#2020-09-16|2606.26
#2020-09-17|2582.01
#2020-09-18|2555.97
#2020-09-21|2532.99
#2020-09-22|2559.76
#2020-09-23|2497.54
#2020-09-24|2504.73
#2020-09-25|2547.12
#2020-09-28|2587.53
#2020-09-29|2576.07
#2020-09-30|2596.80
#2020-10-01|2614.78
#2020-10-02|2586.62
#2020-10-05|2633.27
#2020-10-06|2595.99
#2020-10-07|2640.22
#2020-10-08|2660.51
#2020-10-09|2686.21
#2020-10-12|2730.95
#2020-10-13|2717.38
#2020-10-14|2699.39
#2020-10-15|2693.38
#2020-10-16|2693.13
#2020-10-19|2650.06
#2020-10-20|2660.00
#2020-10-21|2653.58
#2020-10-22|2665.29
#2020-10-23|2673.63
#2020-10-26|2626.00
#2020-10-27|2621.48
#2020-10-28|2529.19
#2020-10-29|2557.86
#2020-10-30|2521.67
#2020-11-02|2549.00
#2020-11-03|2596.05
#2020-11-04|2659.83
#2020-11-05|2713.02
#2020-11-06|2715.19
#2020-11-09|2731.34
#2020-11-10|2724.16
#2020-11-11|2750.39
#2020-11-12|2726.32
#2020-11-13|2757.73
#2020-11-16|2788.28
#2020-11-17|2779.03
#2020-11-18|2752.06
#2020-11-19|2765.08
#2020-11-20|2748.97
#2020-11-23|2763.99
#2020-11-24|2805.96
#2020-11-25|2807.32
#2020-11-26|2807.40
#2020-11-27|2817.46
#2020-11-30|2806.17
#2020-12-01|2835.01
#2020-12-02|2840.19
#2020-12-03|2840.95
#2020-12-04|2864.31
#2020-12-07|2863.50
#2020-12-08|2873.12
#2020-12-09|2844.76
#2020-12-10|2846.43
#2020-12-11|2843.11
#2020-12-14|2833.66
#2020-12-15|2867.73
#2020-12-16|2874.16
#2020-12-17|2893.91
#2020-12-18|2886.14
#2020-12-21|2876.31
#2020-12-22|2873.21
#2020-12-23|2872.47
#2020-12-24|2882.17
#2020-12-25|2882.17
#2020-12-28|2903.02
#2020-12-29|2897.22
#2020-12-30|2899.82
#2020-12-31|2914.76
#2021-01-01|2914.76
#2021-01-04|2875.24
#2021-01-05|2895.41
#2021-01-06|2904.78
#2021-01-07|2951.91
#2021-01-08|2969.82
#2021-01-11|2948.52
#2021-01-12|2950.32
#2021-01-13|2958.09
#2021-01-14|2945.92
#2021-01-15|2925.42
#2021-01-18|2925.56
#2021-01-19|2949.10
#2021-01-20|2992.21
#2021-01-21|2993.82
#2021-01-22|2984.65
#2021-01-25|2996.64
#2021-01-26|2990.24
#2021-01-27|2911.99
#2021-01-28|2943.51
#2021-01-29|2888.82
#2021-02-01|2935.71
#2021-02-02|2979.17
#2021-02-03|2981.93
#2021-02-04|3014.50
#2021-02-05|3028.39
#2021-02-08|3049.88
#2021-02-09|3048.52
#2021-02-10|3048.37
#2021-02-11|3054.84
#2021-02-12|3068.92
#2021-02-15|3069.53
#2021-02-16|3066.50
#2021-02-17|3063.45
#2021-02-18|3051.21
#2021-02-19|3044.86
#2021-02-22|3015.24
#2021-02-23|3016.63
#2021-02-24|3046.17
#2021-02-25|2972.23
#2021-02-26|2958.71
#2021-03-01|3028.93
#2021-03-02|3004.41
#2021-03-03|2959.48
#2021-03-04|2919.00
#2021-03-05|2971.96
#2021-03-08|2950.23
#2021-03-09|2999.50
#2021-03-10|3015.72
#2021-03-11|3051.54
#2021-03-12|3053.09
#2021-03-15|3072.24
#2021-03-16|3069.80
#2021-03-17|3077.33
#2021-03-18|3029.10
#2021-03-19|3028.30
#2021-03-22|3050.57
#2021-03-23|3028.78
#2021-03-24|3006.91
#2021-03-25|3018.70
#2021-03-26|3065.93
#2021-03-29|3061.26
#2021-03-30|3051.89
#2021-03-31|3068.07
#2021-04-01|3106.04
#2021-04-02|3106.04
#2021-04-05|3148.93
#2021-04-06|3148.35
#2021-04-07|3152.92
#2021-04-08|3170.81
#2021-04-09|3194.26
#2021-04-12|3193.50
#2021-04-13|3208.66
#2021-04-14|3193.09
#2021-04-15|3230.23
#2021-04-16|3239.23
#2021-04-19|3219.50
#2021-04-20|3196.11
#2021-04-21|3225.28
#2021-04-22|3197.21
#2021-04-23|3232.96
#2021-04-26|3242.14
#2021-04-27|3240.75
#2021-04-28|3239.36
#2021-04-29|3256.82
#2021-04-30|3233.35
#2021-05-03|3238.78
#2021-05-04|3212.61
#2021-05-05|3212.89
#2021-05-06|3234.75
#2021-05-07|3259.48
#2021-05-10|3222.38
#2021-05-11|3199.28
#2021-05-12|3131.75
#2021-05-13|3164.83
#2021-05-14|3215.04
#2021-05-17|3206.81
#2021-05-18|3183.85
#2021-05-19|3174.86
#2021-05-20|3212.58
#2021-05-21|3209.48
#2021-05-24|3242.05
#2021-05-25|3237.45
#2021-05-26|3245.33
#2021-05-27|3248.15
#2021-05-28|3251.83
#2021-05-31|3250.70
#2021-06-01|3249.64
#2021-06-02|3253.83
#2021-06-03|3239.27
#2021-06-04|3269.84
#2021-06-07|3271.23
#2021-06-08|3271.02
#2021-06-09|3265.28
#2021-06-10|3282.55
#2021-06-11|3290.14
#2021-06-14|3299.86
#2021-06-15|3290.97
#2021-06-16|3275.95
#2021-06-17|3279.87
#2021-06-18|3240.22
#2021-06-21|3281.32
#2021-06-22|3301.01
#2021-06-23|3300.02
#2021-06-24|3318.84
#2021-06-25|3329.45
#2021-06-28|3339.13
#2021-06-29|3340.80
#2021-06-30|3342.53
#2021-07-01|3356.66
#2021-07-02|3382.65
#2021-07-05|3383.24
#2021-07-06|3380.20
#2021-07-07|3388.18
#2021-07-08|3359.22
#2021-07-09|3396.17
#2021-07-12|3406.48
#2021-07-13|3395.29
#2021-07-14|3396.76
#2021-07-15|3386.12
#2021-07-16|3362.48
#2021-07-19|3311.72
#2021-07-20|3361.77
#2021-07-21|3390.58
#2021-07-22|3399.91
#2021-07-23|3436.28
#2021-07-26|3442.79
#2021-07-27|3425.03
#2021-07-28|3426.79
#2021-07-29|3440.67
#2021-07-30|3419.14
#2021-08-02|3414.70
#2021-08-03|3439.89
#2021-08-04|3428.78
#2021-08-05|3449.95
#2021-08-06|3452.15
#2021-08-09|3451.04
#2021-08-10|3452.00
#2021-08-11|3457.14
#2021-08-12|3468.64
#2021-08-13|3473.62
#2021-08-16|3479.79
#2021-08-17|3456.10
#2021-08-18|3421.17
#2021-08-19|3422.83
#2021-08-20|3450.48
#2021-08-23|3483.21
#2021-08-24|3490.88
#2021-08-25|3497.50
#2021-08-26|3477.36
#2021-08-27|3506.94
#2021-08-30|3523.31
#2021-08-31|3516.30
#2021-09-01|3519.43
#2021-09-02|3529.13
#2021-09-03|3530.90
#2021-09-06|3530.58
#2021-09-07|3518.53
#2021-09-08|3511.07
#2021-09-09|3496.67
#2021-09-10|3470.21
#2021-09-13|3475.42
#2021-09-14|3456.62
#2021-09-15|3485.72
#2021-09-16|3482.31
#2021-09-17|3452.23
#2021-09-20|3391.41
#2021-09-21|3392.20
#2021-09-22|3424.99
#2021-09-23|3465.28
#2021-09-24|3468.21
#2021-09-27|3456.37
#2021-09-28|3382.42
#2021-09-29|3385.35
#2021-09-30|3351.29
#2021-10-01|3388.19
#2021-10-04|3342.13
#2021-10-05|3378.20
#2021-10-06|3393.76
#2021-10-07|3425.43
#2021-10-08|3419.39
#2021-10-11|3396.46
#2021-10-12|3390.51
#2021-10-13|3404.86
#2021-10-14|3462.45
#2021-10-15|3489.09
#2021-10-18|3503.23
#2021-10-19|3529.15
#2021-10-20|3541.54
#2021-10-21|3554.04
#2021-10-22|3545.69
#2021-10-25|3563.16
#2021-10-26|3568.81
#2021-10-27|3549.41
#2021-10-28|3584.80
#2021-10-29|3591.29
#2021-11-01|3598.35
#2021-11-02|3609.06
#2021-11-03|3631.86
#2021-11-04|3648.04
#2021-11-05|3659.38
#2021-11-08|3664.06
#2021-11-09|3652.61
#2021-11-10|3619.93
#2021-11-11|3620.42
#2021-11-12|3650.61
#2021-11-15|3649.96
#2021-11-16|3666.61
#2021-11-17|3656.47
#2021-11-18|3668.12
#2021-11-19|3662.19
#2021-11-22|3641.86
#2021-11-23|3644.19
#2021-11-24|3656.07
#2021-11-25|3656.93
#2021-11-26|3576.10
#2021-11-29|3621.37
#2021-11-30|3551.65
#2021-12-01|3505.44
#2021-12-02|3554.41
#2021-12-03|3519.84
#2021-12-06|3558.93
#2021-12-07|3636.29
#2021-12-08|3649.95
#2021-12-09|3620.26
#2021-12-10|3650.78
#2021-12-13|3615.08
#2021-12-14|3586.69
#2021-12-15|3643.97
#2021-12-16|3609.74
#2021-12-17|3578.38
#2021-12-20|3536.69
#2021-12-21|3602.15
#2021-12-22|3639.36
#2021-12-23|3663.05
#2021-12-24|3663.26
#2021-12-27|3709.81
#2021-12-28|3702.69
#2021-12-29|3707.58
#2021-12-30|3698.82
#2021-12-31|3688.67
#2022-01-03|3709.02
#2022-01-04|3700.69
#2022-01-05|3624.94
#2022-01-06|3621.45
#2022-01-07|3607.25
#2022-01-10|3603.85
#2022-01-11|3639.93
#2022-01-12|3650.88
#2022-01-13|3594.29
#2022-01-14|3596.84
#2022-01-17|3598.51
#2022-01-18|3531.34
#2022-01-19|3498.40
#2022-01-20|3462.65
#2022-01-21|3392.07
#2022-01-24|3399.91
#2022-01-25|3357.29
#2022-01-26|3351.88
#2022-01-27|3332.74
#2022-01-28|3414.94
#2022-01-31|3486.06
#2022-02-01|3511.94
#2022-02-02|3539.75
#2022-02-03|3450.69
#2022-02-04|3476.04
#2022-02-07|3464.83
#2022-02-08|3493.32
#2022-02-09|3545.79
#2022-02-10|3484.81
#2022-02-11|3418.39
#2022-02-14|3405.08
#2022-02-15|3459.21
#2022-02-16|3458.96
#2022-02-17|3383.37
#2022-02-18|3355.50
#2022-02-21|3355.47
#2022-02-22|3321.94
#2022-02-23|3259.58
#2022-02-24|3311.65
#2022-02-25|3384.96
#2022-02-28|3380.72
#2022-03-01|3331.37
#2022-03-02|3390.06
#2022-03-03|3367.56
#2022-03-04|3338.29
#2022-03-07|3240.67
#2022-03-08|3216.38
#2022-03-09|3301.54
#2022-03-10|3287.54
#2022-03-11|3243.71
#2022-03-14|3214.67
#2022-03-15|3281.38
#2022-03-16|3359.56
#2022-03-17|3405.17
#2022-03-18|3447.68
#2022-03-21|3446.87
#2022-03-22|3488.35
#2022-03-23|3447.14
#2022-03-24|3495.50
#2022-03-25|3509.54
#2022-03-28|3536.64
#2022-03-29|3581.53
#2022-03-30|3559.09
#2022-03-31|3503.62
#2022-04-01|3515.43
#2022-04-04|3548.50
#2022-04-05|3501.84
#2022-04-06|3463.10
#2022-04-07|3475.73
#2022-04-08|3464.04
#2022-04-11|3406.25
#2022-04-12|3394.22
#2022-04-13|3433.79
#2022-04-14|3391.08
#2022-04-15|3391.08
#2022-04-18|3388.17
#2022-04-19|3443.32
#2022-04-20|3437.09
#2022-04-21|3383.75
#2022-04-22|3289.16
#2022-04-25|3308.00
#2022-04-26|3213.99
#2022-04-27|3219.37
#2022-04-28|3301.25
#2022-04-29|3181.33
#2022-05-02|3199.68
#2022-05-03|3212.48
#2022-05-04|3306.39
#2022-05-05|3186.19
#2022-05-06|3165.79
#2022-05-09|3058.97
#2022-05-10|3066.52
#2022-05-11|3015.39
#2022-05-12|3011.71
#2022-05-13|3088.16
#2022-05-16|3073.67
#2022-05-17|3134.46
#2022-05-18|3009.93
#2022-05-19|2995.77
#2022-05-20|2996.41
#2022-05-23|3050.33
#2022-05-24|3022.31
#2022-05-25|3052.29
#2022-05-26|3112.76
#2022-05-27|3190.41
#2022-05-30|3192.84
#2022-05-31|3172.74
#2022-06-01|3150.56
#2022-06-02|3211.96
#2022-06-03|3158.06
#2022-06-06|3167.88
#2022-06-07|3198.37
#2022-06-08|3166.80
#2022-06-09|3091.02
#2022-06-10|2998.77
#2022-06-13|2882.40
#2022-06-14|2872.06
#2022-06-15|2914.45
#2022-06-16|2819.33
#2022-06-17|2825.64
#2022-06-20|2828.28
#2022-06-21|2897.35
#2022-06-22|2893.06
#2022-06-23|2920.66
#2022-06-24|3009.96
#2022-06-27|3000.80
#2022-06-28|2939.95
#2022-06-29|2938.40
#2022-06-30|2910.39
#2022-07-01|2941.13
#2022-07-04|2942.54
#2022-07-05|2950.53
#2022-07-06|2958.54
#2022-07-07|3005.67
#2022-07-08|3003.82
#2022-07-11|2966.14
#2022-07-12|2937.22
#2022-07-13|2924.45
#2022-07-14|2912.41
#2022-07-15|2968.79
#2022-07-18|2946.96
#2022-07-19|3027.35
#2022-07-20|3048.51
#2022-07-21|3078.92
#2022-07-22|3048.05
#2022-07-25|3050.99
#2022-07-26|3012.17
#2022-07-27|3092.69
#2022-07-28|3130.19
#2022-07-29|3175.85
#2022-08-01|3168.66
#2022-08-02|3149.15
#2022-08-03|3200.66
#2022-08-04|3199.90
#2022-08-05|3194.15
#2022-08-08|3190.42
#2022-08-09|3174.99
#2022-08-10|3246.76
#2022-08-11|3243.78
#2022-08-12|3299.21
#2022-08-15|3311.52
#2022-08-16|3317.59
#2022-08-17|3292.54
#2022-08-18|3299.33
#2022-08-19|3255.24
#2022-08-22|3186.98
#2022-08-23|3180.72
#2022-08-24|3189.36
#2022-08-25|3235.22
#2022-08-26|3127.45
#2022-08-29|3105.95
#2022-08-30|3071.09
#2022-08-31|3046.93
#2022-09-01|3052.72
#2022-09-02|3022.61
#2022-09-05|3022.06
#2022-09-06|3008.43
#2022-09-07|3061.32
#2022-09-08|3083.66
#2022-09-09|3134.90
#2022-09-12|3169.67
#2022-09-13|3033.18
#2022-09-14|3045.57
#2022-09-15|3010.87
#2022-09-16|2986.55
#2022-09-19|3006.86
#2022-09-20|2973.98
#2022-09-21|2923.19
#2022-09-22|2897.60
#2022-09-23|2845.55
#2022-09-26|2816.93
#2022-09-27|2811.40
#2022-09-28|2867.09
#2022-09-29|2807.44
#2022-09-30|2766.50
#2022-10-03|2837.42
#2022-10-04|2924.87
#2022-10-05|2918.03
#2022-10-06|2889.10
#2022-10-07|2807.22
#2022-10-10|2785.12
#2022-10-11|2762.16
#2022-10-12|2755.27
#2022-10-13|2824.81
#2022-10-14|2758.24
#2022-10-17|2833.80
#2022-10-18|2866.06
#2022-10-19|2847.53
#2022-10-20|2827.44
#2022-10-21|2892.25
#2022-10-24|2925.17
#2022-10-25|2973.35
#2022-10-26|2951.19
#2022-10-27|2934.24
#2022-10-28|3002.31
#2022-10-31|2979.60
#2022-11-01|2967.22
#2022-11-02|2894.07
#2022-11-03|2861.98
#2022-11-04|2899.92
#2022-11-07|2927.31
#2022-11-08|2944.69
#2022-11-09|2882.08
#2022-11-10|3043.50
#2022-11-11|3073.49
#2022-11-14|3045.94
#2022-11-15|3072.76
#2022-11-16|3048.37
#2022-11-17|3038.03
#2022-11-18|3050.97
#2022-11-21|3036.40
#2022-11-22|3077.53
#2022-11-23|3096.69
#2022-11-24|3097.62
#2022-11-25|3095.81
#2022-11-28|3048.98
#2022-11-29|3041.74
#2022-11-30|3136.84
#2022-12-01|3136.28
#2022-12-02|3131.38
#2022-12-05|3074.30
#2022-12-06|3027.44
#2022-12-07|3022.14
#2022-12-08|3045.07
#2022-12-09|3023.30
#2022-12-12|3065.32
#2022-12-13|3087.94
#2022-12-14|3069.24
#2022-12-15|2992.10
#2022-12-16|2958.22
#2022-12-19|2930.73
#2022-12-20|2935.66
#2022-12-21|2979.16
#2022-12-22|2934.46
#2022-12-23|2952.04
#2022-12-26|2952.04
#2022-12-27|2939.92
#2022-12-28|2904.87
#2022-12-29|2956.00
#2022-12-30|2948.89
#2023-01-02|2948.89
#2023-01-03|2936.89
#2023-01-04|2958.80
#2023-01-05|2923.62
#2023-01-06|2989.34
#2023-01-09|2989.84
#2023-01-10|3009.15
#2023-01-11|3047.84
#2023-01-12|3060.17
#2023-01-13|3073.65
#2023-01-16|3073.99
#2023-01-17|3069.71
#2023-01-18|3023.30
#2023-01-19|3000.48
#2023-01-20|3058.13
#2023-01-23|3095.48
#2023-01-24|3092.98
#2023-01-25|3091.10
#2023-01-26|3126.60
#2023-01-27|3136.65
#2023-01-30|3095.13
#2023-01-31|3139.37
#2023-02-01|3171.86
#2023-02-02|3219.88
#2023-02-03|3186.76
#2023-02-06|3166.45
#2023-02-07|3206.85
#2023-02-08|3173.27
#2023-02-09|3146.09
#2023-02-10|3152.91
#2023-02-13|3188.53
#2023-02-14|3190.25
#2023-02-15|3201.04
#2023-02-16|3157.07
#2023-02-17|3146.00
#2023-02-20|3146.38
#2023-02-21|3083.83
#2023-02-22|3078.92
#2023-02-23|3094.43
#2023-02-24|3061.05
#2023-02-27|3072.66
#2023-02-28|3062.92
#2023-03-01|3047.91
#2023-03-02|3070.87
#2023-03-03|3120.53
#2023-03-06|3123.64
#2023-03-07|3075.44
#2023-03-08|3079.47
#2023-03-09|3023.41
#2023-03-10|2979.39
#2023-03-13|2977.98
#2023-03-14|3028.07
#2023-03-15|3007.49
#2023-03-16|3061.11
#2023-03-17|3028.76
#2023-03-20|3054.20
#2023-03-21|3094.09
#2023-03-22|3044.94
#2023-03-23|3054.78
#2023-03-24|3068.79
#2023-03-27|3074.08
#2023-03-28|3069.07
#2023-03-29|3113.09
#2023-03-30|3132.22
#2023-03-31|3177.20
#2023-04-03|3190.17
#2023-04-04|3174.06
#2023-04-05|3164.77
#2023-04-06|3176.89
#2023-04-07|3176.89
#2023-04-10|3178.51
#2023-04-11|3177.90
#2023-04-12|3166.21
#2023-04-13|3209.78
#2023-04-14|3204.79
#2023-04-17|3214.54
#2023-04-18|3217.81
#2023-04-19|3217.07
#2023-04-20|3197.94
#2023-04-21|3200.17
#2023-04-24|3201.62
#2023-04-25|3149.63
#2023-04-26|3140.45
#2023-04-27|3201.31
#2023-04-28|3227.11
#2023-05-01|3225.45
#2023-05-02|3188.09
#2023-05-03|3166.67
#2023-05-04|3147.06
#2023-05-05|3206.68
#2023-05-08|3210.97
#2023-05-09|3196.85
#2023-05-10|3211.91
#2023-05-11|3206.26
#2023-05-12|3200.42
#2023-05-15|3210.59
#2023-05-16|3190.43
#2023-05-17|3227.53
#2023-05-18|3257.72
#2023-05-19|3253.03
#2023-05-22|3254.43
#2023-05-23|3217.85
#2023-05-24|3194.43
#2023-05-25|3220.12
#2023-05-26|3263.90
#2023-05-29|3264.69
#2023-05-30|3263.79
#2023-05-31|3246.05
#2023-06-01|3279.91
#2023-06-02|3327.21
#2023-06-05|3320.80
#2023-06-06|3328.83
#2023-06-07|3312.16
#2023-06-08|3334.19
#2023-06-09|3338.93
#2023-06-12|3369.32
#2023-06-13|3392.17
#2023-06-14|3396.36
#2023-06-15|3438.37
#2023-06-16|3425.59
#2023-06-19|3425.10
#2023-06-20|3408.47
#2023-06-21|3390.49
#2023-06-22|3403.99
#2023-06-23|3377.62
#2023-06-26|3362.29
#2023-06-27|3400.18
#2023-06-28|3399.84
#2023-06-29|3413.73
#2023-06-30|3456.15
#2023-07-03|3460.71
#2023-07-04|3461.24
#2023-07-05|3455.25
#2023-07-06|3425.36
#2023-07-07|3416.02
#2023-07-10|3422.13
#2023-07-11|3445.01
#2023-07-12|3471.83
#2023-07-13|3504.93
#2023-07-14|3501.91
#2023-07-17|3515.32
#2023-07-18|3540.87
#2023-07-19|3550.33
#2023-07-20|3524.35
#2023-07-21|3525.93
#2023-07-24|3540.68
#2023-07-25|3549.67
#2023-07-26|3548.89
#2023-07-27|3525.99
#2023-07-28|3561.94
#2023-07-31|3568.70
#2023-08-01|3557.65
#2023-08-02|3505.70
#2023-08-03|3497.05
#2023-08-04|3479.59
#2023-08-07|3509.03
#2023-08-08|3492.93
#2023-08-09|3468.63
#2023-08-10|3471.36
#2023-08-11|3467.52
#2023-08-14|3486.44
#2023-08-15|3445.22
#2023-08-16|3420.37
#2023-08-17|3394.75
#2023-08-18|3393.90
#2023-08-21|3417.66
#2023-08-22|3407.90
#2023-08-23|3446.24
#2023-08-24|3399.53
#2023-08-25|3422.03
#2023-08-28|3444.04
#2023-08-29|3494.94
#2023-08-30|3509.66
#2023-08-31|3505.97
#2023-09-01|3513.08
#2023-09-04|3512.89
#2023-09-05|3501.03
#2023-09-06|3475.15
#2023-09-07|3465.55
#2023-09-08|3471.32
#2023-09-11|3497.53
#2023-09-12|3478.21
#2023-09-13|3484.37
#2023-09-14|3514.04
#2023-09-15|3473.14
#2023-09-18|3475.15
#2023-09-19|3466.34
#2023-09-20|3433.51
#2023-09-21|3374.23
#2023-09-22|3367.64
#2023-09-25|3380.96
#2023-09-26|3331.47
#2023-09-27|3331.94
#2023-09-28|3352.33
#2023-09-29|3343.72
#2023-10-02|3343.11
#2023-10-03|3295.97
#2023-10-04|3322.38
#2023-10-05|3319.56
#2023-10-06|3360.95
#2023-10-09|3381.91
#2023-10-10|3401.16
#2023-10-11|3416.84
#2023-10-12|3396.58
#2023-10-13|3378.20
#2023-10-16|3413.87
#2023-10-17|3412.59
#2023-10-18|3366.71
#2023-10-19|3339.46
#2023-10-20|3297.56
#2023-10-23|3292.70
#2023-10-24|3315.48
#2023-10-25|3267.13
#2023-10-26|3225.83
#2023-10-27|3211.92
#2023-10-30|3251.38
#2023-10-31|3271.62
#2023-11-01|3307.33
#2023-11-02|3372.91
#2023-11-03|3404.46
#2023-11-06|3410.98
#2023-11-07|3422.32
#2023-11-08|3425.77
#2023-11-09|3400.25
#2023-11-10|3452.14
#2023-11-13|3451.46
#2023-11-14|3516.07
#2023-11-15|3521.81
#2023-11-16|3526.89
#2023-11-17|3531.58
#2023-11-20|3558.73
#2023-11-21|3551.32
#2023-11-22|3565.05
#2023-11-23|3565.42
#2023-11-24|3567.95
#2023-11-27|3560.62
#2023-11-28|3565.76
#2023-11-29|3564.08
#2023-11-30|3578.04
#2023-12-01|3597.64
#2023-12-04|3576.77
#2023-12-05|3577.16
#2023-12-06|3561.65
#2023-12-07|3589.46
#2023-12-08|3604.74
#2023-12-11|3617.55
#2023-12-12|3633.37
#2023-12-13|3681.65
#2023-12-14|3691.75
#2023-12-15|3692.72
#2023-12-18|3709.97
#2023-12-19|3732.75
#2023-12-20|3679.21
#2023-12-21|3716.23
#2023-12-22|3722.82
#2023-12-25|3722.82
#2023-12-26|3738.34
#2023-12-27|3744.63
#2023-12-28|3745.80
#2023-12-29|3735.76
#2024-01-01|3735.76
#2024-01-02|3710.44
#2024-01-03|3683.00
#2024-01-04|3670.98
#2024-01-05|3677.80
#2024-01-08|3730.10
#2024-01-09|3725.25
#2024-01-10|3746.95
#2024-01-11|3744.12
#2024-01-12|3748.32
#2024-01-15|3748.23
#2024-01-16|3733.93
#2024-01-17|3712.45
#2024-01-18|3745.22
#2024-01-19|3792.94
#2024-01-22|3800.84
#2024-01-23|3812.06
#2024-01-24|3816.57
#2024-01-25|3834.20
#2024-01-26|3832.75
#2024-01-29|3862.99
#2024-01-30|3860.75
#2024-01-31|3799.57
#2024-02-01|3845.37
#2024-02-02|3888.58
#2024-02-05|3875.07
#2024-02-06|3885.25
#2024-02-07|3919.74
#2024-02-08|3922.84
#2024-02-09|3947.48
#2024-02-12|3941.71
#2024-02-13|3886.25
#2024-02-14|3925.96
#2024-02-15|3949.18
#2024-02-16|3931.61
#2024-02-19|3931.49
#2024-02-20|3906.83
#2024-02-21|3909.19
#2024-02-22|3993.15
#2024-02-23|3994.87
#2024-02-26|3980.05
#2024-02-27|3986.03
#2024-02-28|3978.18
#2024-02-29|3998.86
#2024-03-01|4030.07
#2024-03-04|4022.67
#2024-03-05|3980.57
#2024-03-06|4001.41
#2024-03-07|4043.20
#2024-03-08|4016.51
#2024-03-11|4011.49
#2024-03-12|4057.40
#2024-03-13|4051.42
#2024-03-14|4041.75
#2024-03-15|4014.31
#2024-03-18|4039.65
#2024-03-19|4060.59
#2024-03-20|4098.84
#2024-03-21|4110.98
#2024-03-22|4106.54
#2024-03-25|4094.88
#2024-03-26|4083.99
#2024-03-27|4114.79
#2024-03-28|4118.64
#2024-03-29|4118.64
#2024-04-01|4111.57
#2024-04-02|4082.16
#2024-04-03|4087.09
#2024-04-04|4037.83
#2024-04-05|4083.69
#2024-04-08|4081.87
#2024-04-09|4086.90
#2024-04-10|4050.74
#2024-04-11|4082.88
#2024-04-12|4024.48
#2024-04-15|3974.21
#2024-04-16|3966.49
#2024-04-17|3942.73
#2024-04-18|3934.59
#2024-04-19|3897.02
#2024-04-22|3931.54
#2024-04-23|3980.87
#2024-04-24|3978.99
#2024-04-25|3961.32
#2024-04-26|4006.21
#2024-04-29|4016.48
#2024-04-30|3951.84
#2024-05-01|3938.86
#2024-05-02|3977.57
#2024-05-03|4027.61
#2024-05-06|4071.70
#2024-05-07|4075.06
#2024-05-08|4073.30
#2024-05-09|4093.06
#2024-05-10|4100.11
#2024-05-13|4098.57
#2024-05-14|4118.07
#2024-05-15|4168.46
#2024-05-16|4161.51
#2024-05-17|4167.65
#2024-05-20|4173.01
#2024-05-21|4183.41
#2024-05-22|4172.10
#2024-05-23|4143.63
#2024-05-24|4171.77
#2024-05-27|4172.26
#2024-05-28|4174.94
#2024-05-29|4143.67
#2024-05-30|4116.35
#2024-05-31|4146.12
#2024-06-03|4152.52
#2024-06-04|4159.77
#2024-06-05|4210.58
#2024-06-06|4210.94
#2024-06-07|4206.14
#2024-06-10|4217.66
#2024-06-11|4229.86
#2024-06-12|4268.04
#2024-06-13|4275.10
#2024-06-14|4276.91
#2024-06-17|4309.34
#2024-06-18|4320.04
#2024-06-19|4319.59
#2024-06-20|4308.64
#2024-06-21|4301.56
#2024-06-24|4287.77
#2024-06-25|4308.60
#2024-06-26|4316.83
#2024-06-27|4323.00
#2024-06-28|4305.01
#2024-07-01|4320.35
#2024-07-02|4347.68
#2024-07-03|4372.71
#2024-07-04|4372.86
#2024-07-05|4398.28
#2024-07-08|4401.77
#2024-07-09|4404.97
#2024-07-10|4450.43
#2024-07-11|4406.68
#2024-07-12|4430.23
#2024-07-15|4444.81
#2024-07-16|4469.76
#2024-07-17|4405.39
#2024-07-18|4370.73
#2024-07-19|4341.26
#2024-07-22|4387.88
#2024-07-23|4381.22
#2024-07-24|4276.49
#2024-07-25|4253.30
#2024-07-26|4298.43
#2024-07-29|4301.17
#2024-07-30|4277.57
#2024-07-31|4349.20
#2024-08-01|4286.49
#2024-08-02|4205.42
#2024-08-05|4081.29
#2024-08-06|4121.19
#2024-08-07|4091.68
#2024-08-08|4186.78
#2024-08-09|4208.51
#2024-08-12|4210.09
#2024-08-13|4282.86
#2024-08-14|4301.02
#2024-08-15|4371.89
#2024-08-16|4381.49
#2024-08-19|4424.68
#2024-08-20|4416.42
#2024-08-21|4434.69
#2024-08-22|4392.51
#2024-08-23|4443.73
#2024-08-26|4429.99
#2024-08-27|4436.86
#2024-08-28|4408.69
#2024-08-29|4408.79
#2024-08-30|4454.43
#2024-09-02|4454.23
#2024-09-03|4358.27
#2024-09-04|4351.38
#2024-09-05|4340.35
#2024-09-06|4264.81
#2024-09-09|4315.83
#2024-09-10|4335.49
#2024-09-11|4384.68
#2024-09-12|4418.19
#2024-09-13|4440.43
#2024-09-16|4445.28
#2024-09-17|4445.27
#2024-09-18|4432.15
#2024-09-19|4509.65
#2024-09-20|4501.70
#2024-09-23|4513.94
#2024-09-24|4525.26
#2024-09-25|4518.99
#2024-09-26|4535.07
#2024-09-27|4527.07
#2024-09-30|4546.70
#2024-10-01|4504.56
#2024-10-02|4506.79
#2024-10-03|4500.10
#2024-10-04|4542.41
#2024-10-07|4499.77
#2024-10-08|4544.13
#2024-10-09|4576.99
#2024-10-10|4569.95
#2024-10-11|4597.03
#2024-10-14|4631.30
#2024-10-15|4595.46
#2024-10-16|4617.18
#2024-10-17|4617.96
#2024-10-18|4637.42
#2024-10-21|4630.79
#2024-10-22|4630.47
#2024-10-23|4584.81
#2024-10-24|4595.23
#2024-10-25|4594.89
#2024-10-28|4606.39
#2024-10-29|4616.02
#2024-10-30|4599.82
#2024-10-31|4511.45
#2024-11-01|4531.74
#2024-11-04|4518.31
#2024-11-05|4574.41
#2024-11-06|4692.66
#2024-11-07|4731.56
#2024-11-08|4747.46
#2024-11-11|4754.40
#2024-11-12|4745.64
#2024-11-13|4746.60
#2024-11-14|4719.37
#2024-11-15|4655.71
#2024-11-18|4675.55
#2024-11-19|4699.86
#2024-11-20|4697.68
#2024-11-21|4722.41
#2024-11-22|4737.81
#2024-11-25|4748.28
#2024-11-26|4775.33
#2024-11-27|4757.39
#2024-11-28|4757.82
#2024-11-29|4785.82
#2024-12-02|4798.59
#2024-12-03|4802.78
#2024-12-04|4836.99
#2024-12-05|4829.16
#2024-12-06|4843.44
#2024-12-09|4811.46
#2024-12-10|4797.46
#2024-12-11|4841.46
#2024-12-12|4812.69
#2024-12-13|4813.38
#2024-12-16|4834.78
#2024-12-17|4816.40
#2024-12-18|4673.13
#2024-12-19|4668.23
#2024-12-20|4718.30
#2024-12-23|4752.93
#2024-12-24|4806.51
#2024-12-25|4806.51
#2024-12-26|4803.30
#2024-12-27|4749.77
#2024-12-30|4699.06
#2024-12-31|4677.78
#2025-01-01|4677.78
#2025-01-02|4669.51
#2025-01-03|4731.09
#2025-01-06|4760.34
#2025-01-07|4704.23
#2025-01-08|4712.05
#2025-01-09|4711.96
#2025-01-10|4639.14
#2025-01-13|4641.94
#2025-01-14|4645.31
#2025-01-15|4734.43
#2025-01-16|4720.68
#2025-01-17|4771.17
#2025-01-20|4772.20
#2025-01-21|4811.92
#2025-01-22|4843.78
#2025-01-23|4869.92
#2025-01-24|4855.90
#2025-01-27|4780.02
#2025-01-28|4829.58
#2025-01-29|4807.21
#2025-01-30|4831.50
#2025-01-31|4807.09
#2025-02-03|4768.53
#2025-02-04|4806.70
#2025-02-05|4825.96
#2025-02-06|4844.48
#2025-02-07|4797.11
#2025-02-10|4832.15
#2025-02-11|4833.37
#2025-02-12|4822.54
#2025-02-13|4872.64
#2025-02-14|4873.32
#2025-02-17|4873.08
#2025-02-18|4883.68
#2025-02-19|4895.37
#2025-02-20|4873.94
#2025-02-21|4788.18
#2025-02-24|4760.74
#2025-02-25|4734.61
#2025-02-26|4736.08
#2025-02-27|4658.95
#2025-02-28|4735.75
#2025-03-03|4649.66
#2025-03-04|4593.77
#2025-03-05|4647.83
#2025-03-06|4563.94
#2025-03-07|4586.73
#2025-03-10|4456.61
#2025-03-11|4425.62
#2025-03-12|4452.64
#2025-03-13|4389.21
#2025-03-14|4483.81
#2025-03-17|4512.12
#2025-03-18|4462.29
#2025-03-19|4513.76
#2025-03-20|4505.67
#2025-03-21|4511.20
#2025-03-24|4595.46
#2025-03-25|4605.65
#2025-03-26|4548.18
#2025-03-27|4529.11
#2025-03-28|4436.78
#2025-03-31|4458.28
#2025-04-01|4479.45
#2025-04-02|4511.73
#2025-04-03|4290.20
#2025-04-04|4034.38
#2025-04-07|4026.66
#2025-04-08|3965.86
#2025-04-09|4348.37
#2025-04-10|4198.78
#2025-04-11|4278.48
#2025-04-14|4310.69
#2025-04-15|4306.81
#2025-04-16|4210.41
#2025-04-17|4213.94
#2025-04-18|4213.94
#2025-04-21|4115.29
#2025-04-22|4218.45
#2025-04-23|4291.74
#2025-04-24|4381.26
#2025-04-25|4417.82
#2025-04-28|4420.48
#2025-04-29|4446.27
#2025-04-30|4451.99
#2025-05-01|4483.38
#2025-05-02|4549.21
#2025-05-05|4520.21
#2025-05-06|4485.55
#2025-05-07|4504.79
#2025-05-08|4530.75
#2025-05-09|4527.66
#2025-05-12|4673.92
#2025-05-13|4712.68
#2025-05-14|4723.62
#2025-05-15|4739.82
#2025-05-16|4771.94
#2025-05-19|4777.96
#2025-05-20|4759.20
#2025-05-21|4686.63
#2025-05-22|4687.33
#2025-05-23|4656.54
#2025-05-26|4657.93
#2025-05-27|4752.80
#2025-05-28|4728.86
#2025-05-29|4746.42
#2025-05-30|4748.58
#2025-06-02|4771.81
#2025-06-03|4798.14
#2025-06-04|4800.67
#2025-06-05|4775.79
#2025-06-06|4825.94
#2025-06-09|4828.73
#2025-06-10|4854.41
#2025-06-11|4842.45
#2025-06-12|4861.35
#2025-06-13|4808.43
#2025-06-16|4853.76
#2025-06-17|4815.06
#2025-06-18|4813.37
#2025-06-19|4812.25
#2025-06-20|4799.99
#2025-06-23|4844.97
#2025-06-24|4901.58
#2025-06-25|4903.18
#2025-06-26|4944.01
#2025-06-27|4969.46
#2025-06-30|4997.41
#2025-07-01|4984.42
#2025-07-02|5009.63
#2025-07-03|5054.76
#2025-07-04|5054.27
#2025-07-07|5016.14
#2025-07-08|5008.47
#2025-07-09|5040.24
#2025-07-10|5052.81
#2025-07-11|5037.47
#2025-07-14|5048.69
#2025-07-15|5032.25
#2025-07-16|5049.36
#2025-07-17|5076.43
#2025-07-18|5077.14
#2025-07-21|5085.35
#2025-07-22|5082.42
#2025-07-23|5120.95
#2025-07-24|5127.04
#2025-07-25|5147.38
#2025-07-28|5151.05
#2025-07-29|5134.45
#2025-07-30|5130.67
#2025-07-31|5116.57
#2025-08-01|5029.90
#2025-08-04|5105.11
#2025-08-05|5083.23
#2025-08-06|5129.03
#2025-08-07|5125.05
#2025-08-08|5165.48
#2025-08-11|5153.86
#2025-08-12|5209.29
#2025-08-13|5219.93
#2025-08-14|5222.83
#2025-08-15|5208.81
#2025-08-18|5209.44
#2025-08-19|5171.88
#2025-08-20|5159.36
#2025-08-21|5139.99
#2025-08-22|5217.48
#2025-08-25|5196.34
#2025-08-26|5221.71
#2025-08-27|5233.56
#2025-08-28|5254.58
#2025-08-29|5220.33
#2025-09-01|5220.08
#2025-09-02|5185.61
#2025-09-03|5214.51
#2025-09-04|5257.72
#2025-09-05|5240.39
#2025-09-08|5255.63
#2025-09-09|5272.86
#2025-09-10|5290.76
#2025-09-11|5331.89
#2025-09-12|5331.13
#2025-09-15|5360.97
#2025-09-16|5356.20
#2025-09-17|5350.48
#2025-09-18|5377.16
#2025-09-19|5409.14
#2025-09-22|5435.48
#2025-09-23|5399.85
#2025-09-24|5382.13
#2025-09-25|5357.25
#2025-09-26|5384.90
#2025-09-29|5402.31
#2025-09-30|5424.69
#2025-10-01|5443.78
#2025-10-02|5447.37
#2025-10-03|5448.62
#2025-10-06|5470.94
#2025-10-07|5448.39
#2025-10-08|5481.72
#2025-10-09|5467.86
#2025-10-10|5319.57
#2025-10-13|5401.46
#2025-10-14|5391.07
#2025-10-15|5415.53
#2025-10-16|5381.61
#2025-10-17|5406.23
#2025-10-20|5464.73
#2025-10-21|5459.88
#2025-10-22|5431.42
#2025-10-23|5464.90
#2025-10-24|5511.28
#2025-10-27|5583.03
#2025-10-28|5603.54
#2025-10-29|5607.44
#2025-10-30|5548.21
#2025-10-31|5565.32
#2025-11-03|5575.65
#2025-11-04|5504.24
#2025-11-05|5522.96
#2025-11-06|5458.50
#2025-11-07|5462.04
#2025-11-10|5552.23
#2025-11-11|5561.60
#2025-11-12|5565.88
#2025-11-13|5467.71
#2025-11-14|5466.98
#2025-11-17|5419.07
#2025-11-18|5372.52
#2025-11-19|5397.32
#2025-11-20|5311.45
#2025-11-21|5356.09
#2025-11-24|5444.96
#2025-11-25|5491.87
#2025-11-26|5531.42
#2025-11-27|5531.85
#2025-11-28|5563.75
#2025-12-01|5534.36
#2025-12-02|5550.79
#2025-12-03|5568.02
#2025-12-04|5576.03
#2025-12-05|5585.89
#2025-12-08|5568.46
#2025-12-09|5565.30
#2025-12-10|5598.62
#2025-12-11|5607.00
#2025-12-12|5546.00
#2025-12-15|5535.99
#2025-12-16|5524.92
#2025-12-17|5456.00
#2025-12-18|5503.43
#2025-12-19|5555.17
#2025-12-22|5591.18
#2025-12-23|5619.30
#2025-12-24|5636.51
#2025-12-25|5636.51
#2025-12-26|5634.99
#2025-12-29|5614.74
#2025-12-30|5606.77
#2025-12-31|5566.66
#2026-01-01|5566.66
#2026-01-02|5575.46
#2026-01-05|5611.81
#2026-01-06|5639.22
#2026-01-07|5622.97
#2026-01-08|5620.34
#2026-01-09|5654.87
#2026-01-12|5665.69
#2026-01-13|5653.51
#2026-01-14|5619.75
#2026-01-15|5631.29
#2026-01-16|5629.22
#2026-01-19|5629.74
#2026-01-20|5510.38
#2026-01-21|5568.84
#2026-01-22|5601.99
#2026-01-23|5607.19
#2026-01-26|5636.31
#2026-01-27|5661.69
#2026-01-28|5662.49
#2026-01-29|5653.21
#2026-01-30|5622.04
#2026-02-02|5650.05
#2026-02-03|5598.59
#2026-02-04|5567.22
#2026-02-05|5493.68
#2026-02-06|5600.61
#2026-02-09|5634.91
#2026-02-10|5617.34
#2026-02-11|5612.84
#2026-02-12|5522.05
#2026-02-13|5524.44
#2026-02-16|5524.53
#2026-02-17|5530.12
#2026-02-18|5563.29
#2026-02-19|5549.45
#2026-02-20|5586.96
#2026-02-23|5529.14
#2026-02-24|5571.73
#2026-02-25|5623.42
#2026-02-26|5591.79
#2026-02-27|5565.05
#2026-03-02|5570.29
#2026-03-03|5517.32
#2026-03-04|5563.94
#2026-03-05|5536.50
#2026-03-06|5465.57
#2026-03-09|5512.71
#2026-03-10|5504.77
#2026-03-11|5499.80
#2026-03-12|5416.49
#2026-03-13|5379.05