Table Data - NASDAQ N America Large Mid Cap Net Total Return Index
| Title | NASDAQ N America Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNALMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:54 PM CDT |
| Notes | For more information about this series, see: NQNALMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 474.19 |
| 2001-04-02 | 467.65 |
| 2001-04-03 | 450.86 |
| 2001-04-04 | 449.71 |
| 2001-04-05 | 470.28 |
| 2001-04-06 | 460.92 |
| 2001-04-09 | 464.78 |
| 2001-04-10 | 478.02 |
| 2001-04-11 | 477.24 |
| 2001-04-12 | 484.74 |
| 2001-04-13 | . |
| 2001-04-16 | 482.85 |
| 2001-04-17 | 488.17 |
| 2001-04-18 | 507.01 |
| 2001-04-19 | 514.16 |
| 2001-04-20 | 510.12 |
| 2001-04-23 | 501.78 |
| 2001-04-24 | 495.53 |
| 2001-04-25 | 503.44 |
| 2001-04-26 | 505.89 |
| 2001-04-27 | 513.53 |
| 2001-04-30 | 513.03 |
| 2001-05-01 | 519.86 |
| 2001-05-02 | 520.78 |
| 2001-05-03 | 512.88 |
| 2001-05-04 | 520.01 |
| 2001-05-07 | 518.66 |
| 2001-05-08 | 517.99 |
| 2001-05-09 | 515.69 |
| 2001-05-10 | 515.36 |
| 2001-05-11 | 511.52 |
| 2001-05-14 | 512.58 |
| 2001-05-15 | 513.09 |
| 2001-05-16 | 528.12 |
| 2001-05-17 | 530.60 |
| 2001-05-18 | 531.96 |
| 2001-05-21 | 541.14 |
| 2001-05-22 | 539.51 |
| 2001-05-23 | 530.48 |
| 2001-05-24 | 532.69 |
| 2001-05-25 | 526.92 |
| 2001-05-28 | . |
| 2001-05-29 | 522.02 |
| 2001-05-30 | 513.50 |
| 2001-05-31 | 517.28 |
| 2001-06-01 | 519.79 |
| 2001-06-04 | 522.51 |
| 2001-06-05 | 529.51 |
| 2001-06-06 | 524.20 |
| 2001-06-07 | 526.91 |
| 2001-06-08 | 521.78 |
| 2001-06-11 | 517.17 |
| 2001-06-12 | 517.47 |
| 2001-06-13 | 512.14 |
| 2001-06-14 | 502.83 |
| 2001-06-15 | 500.70 |
| 2001-06-18 | 498.34 |
| 2001-06-19 | 499.70 |
| 2001-06-20 | 504.60 |
| 2001-06-21 | 509.92 |
| 2001-06-22 | 505.15 |
| 2001-06-25 | 502.49 |
| 2001-06-26 | 501.63 |
| 2001-06-27 | 499.53 |
| 2001-06-28 | 505.86 |
| 2001-06-29 | 506.02 |
| 2001-07-02 | 510.57 |
| 2001-07-03 | 509.92 |
| 2001-07-04 | . |
| 2001-07-05 | 503.41 |
| 2001-07-06 | 491.90 |
| 2001-07-09 | 494.51 |
| 2001-07-10 | 487.36 |
| 2001-07-11 | 486.38 |
| 2001-07-12 | 497.40 |
| 2001-07-13 | 500.35 |
| 2001-07-16 | 494.44 |
| 2001-07-17 | 499.85 |
| 2001-07-18 | 496.96 |
| 2001-07-19 | 499.58 |
| 2001-07-20 | 498.10 |
| 2001-07-23 | 490.29 |
| 2001-07-24 | 482.47 |
| 2001-07-25 | 489.46 |
| 2001-07-26 | 494.82 |
| 2001-07-27 | 496.47 |
| 2001-07-30 | 495.97 |
| 2001-07-31 | 498.86 |
| 2001-08-01 | 500.93 |
| 2001-08-02 | 502.87 |
| 2001-08-03 | 500.65 |
| 2001-08-06 | 495.27 |
| 2001-08-07 | 496.56 |
| 2001-08-08 | 488.07 |
| 2001-08-09 | 488.03 |
| 2001-08-10 | 490.48 |
| 2001-08-13 | 491.55 |
| 2001-08-14 | 489.55 |
| 2001-08-15 | 486.09 |
| 2001-08-16 | 487.14 |
| 2001-08-17 | 479.34 |
| 2001-08-20 | 482.96 |
| 2001-08-21 | 477.57 |
| 2001-08-22 | 481.16 |
| 2001-08-23 | 480.12 |
| 2001-08-24 | 489.24 |
| 2001-08-27 | 487.40 |
| 2001-08-28 | 480.19 |
| 2001-08-29 | 475.01 |
| 2001-08-30 | 467.23 |
| 2001-08-31 | 469.15 |
| 2001-09-03 | . |
| 2001-09-04 | 468.98 |
| 2001-09-05 | 467.97 |
| 2001-09-06 | 458.11 |
| 2001-09-07 | 449.79 |
| 2001-09-10 | 452.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 429.16 |
| 2001-09-18 | 425.62 |
| 2001-09-19 | 418.65 |
| 2001-09-20 | 406.03 |
| 2001-09-21 | 398.53 |
| 2001-09-24 | 413.64 |
| 2001-09-25 | 416.89 |
| 2001-09-26 | 414.66 |
| 2001-09-27 | 419.71 |
| 2001-09-28 | 428.98 |
| 2001-10-01 | 427.70 |
| 2001-10-02 | 432.53 |
| 2001-10-03 | 441.51 |
| 2001-10-04 | 440.84 |
| 2001-10-05 | 441.19 |
| 2001-10-08 | 437.57 |
| 2001-10-09 | 435.50 |
| 2001-10-10 | 445.32 |
| 2001-10-11 | 452.76 |
| 2001-10-12 | 450.35 |
| 2001-10-15 | 449.69 |
| 2001-10-16 | 452.87 |
| 2001-10-17 | 444.40 |
| 2001-10-18 | 441.27 |
| 2001-10-19 | 443.53 |
| 2001-10-22 | 450.45 |
| 2001-10-23 | 448.37 |
| 2001-10-24 | 448.89 |
| 2001-10-25 | 455.00 |
| 2001-10-26 | 456.64 |
| 2001-10-29 | 445.93 |
| 2001-10-30 | 438.35 |
| 2001-10-31 | 438.40 |
| 2001-11-01 | 448.11 |
| 2001-11-02 | 449.44 |
| 2001-11-05 | 455.74 |
| 2001-11-06 | 462.38 |
| 2001-11-07 | 461.29 |
| 2001-11-08 | 462.13 |
| 2001-11-09 | 462.63 |
| 2001-11-12 | 461.90 |
| 2001-11-13 | 470.40 |
| 2001-11-14 | 471.61 |
| 2001-11-15 | 472.09 |
| 2001-11-16 | 470.87 |
| 2001-11-19 | 476.20 |
| 2001-11-20 | 472.50 |
| 2001-11-21 | 470.45 |
| 2001-11-22 | . |
| 2001-11-23 | 475.88 |
| 2001-11-26 | 479.20 |
| 2001-11-27 | 476.47 |
| 2001-11-28 | 468.19 |
| 2001-11-29 | 473.17 |
| 2001-11-30 | 472.86 |
| 2001-12-03 | 468.94 |
| 2001-12-04 | 475.08 |
| 2001-12-05 | 485.75 |
| 2001-12-06 | 484.66 |
| 2001-12-07 | 480.79 |
| 2001-12-10 | 473.35 |
| 2001-12-11 | 472.05 |
| 2001-12-12 | 472.12 |
| 2001-12-13 | 465.20 |
| 2001-12-14 | 466.69 |
| 2001-12-17 | 471.50 |
| 2001-12-18 | 475.25 |
| 2001-12-19 | 477.81 |
| 2001-12-20 | 473.95 |
| 2001-12-21 | 475.77 |
| 2001-12-24 | 475.71 |
| 2001-12-25 | . |
| 2001-12-26 | 477.80 |
| 2001-12-27 | 481.07 |
| 2001-12-28 | 482.98 |
| 2001-12-31 | 477.82 |
| 2002-01-01 | . |
| 2002-01-02 | 480.00 |
| 2002-01-03 | 484.05 |
| 2002-01-04 | 487.16 |
| 2002-01-07 | 484.18 |
| 2002-01-08 | 482.38 |
| 2002-01-09 | 480.17 |
| 2002-01-10 | 480.56 |
| 2002-01-11 | 476.32 |
| 2002-01-14 | 473.02 |
| 2002-01-15 | 475.69 |
| 2002-01-16 | 468.34 |
| 2002-01-17 | 472.78 |
| 2002-01-18 | 468.18 |
| 2002-01-21 | . |
| 2002-01-22 | 464.74 |
| 2002-01-23 | 468.31 |
| 2002-01-24 | 470.15 |
| 2002-01-25 | 470.87 |
| 2002-01-28 | 470.49 |
| 2002-01-29 | 457.85 |
| 2002-01-30 | 462.77 |
| 2002-01-31 | 469.44 |
| 2002-02-01 | 466.38 |
| 2002-02-04 | 455.20 |
| 2002-02-05 | 453.40 |
| 2002-02-06 | 450.60 |
| 2002-02-07 | 449.27 |
| 2002-02-08 | 456.12 |
| 2002-02-11 | 462.49 |
| 2002-02-12 | 460.83 |
| 2002-02-13 | 465.20 |
| 2002-02-14 | 464.43 |
| 2002-02-15 | 459.46 |
| 2002-02-18 | . |
| 2002-02-19 | 450.97 |
| 2002-02-20 | 456.89 |
| 2002-02-21 | 450.16 |
| 2002-02-22 | 453.59 |
| 2002-02-25 | 461.61 |
| 2002-02-26 | 461.72 |
| 2002-02-27 | 462.02 |
| 2002-02-28 | 460.85 |
| 2002-03-01 | 471.28 |
| 2002-03-04 | 480.81 |
| 2002-03-05 | 478.10 |
| 2002-03-06 | 484.94 |
| 2002-03-07 | 482.64 |
| 2002-03-08 | 485.48 |
| 2002-03-11 | 486.85 |
| 2002-03-12 | 485.77 |
| 2002-03-13 | 481.48 |
| 2002-03-14 | 481.12 |
| 2002-03-15 | 486.56 |
| 2002-03-18 | 486.90 |
| 2002-03-19 | 488.68 |
| 2002-03-20 | 481.32 |
| 2002-03-21 | 482.12 |
| 2002-03-22 | 480.31 |
| 2002-03-25 | 473.19 |
| 2002-03-26 | 475.74 |
| 2002-03-27 | 478.37 |
| 2002-03-28 | 479.56 |
| 2002-03-29 | . |
| 2002-04-01 | 479.24 |
| 2002-04-02 | 475.03 |
| 2002-04-03 | 470.35 |
| 2002-04-04 | 470.61 |
| 2002-04-05 | 469.32 |
| 2002-04-08 | 470.33 |
| 2002-04-09 | 467.34 |
| 2002-04-10 | 472.83 |
| 2002-04-11 | 461.98 |
| 2002-04-12 | 465.16 |
| 2002-04-15 | 462.04 |
| 2002-04-16 | 472.26 |
| 2002-04-17 | 471.43 |
| 2002-04-18 | 471.00 |
| 2002-04-19 | 471.43 |
| 2002-04-22 | 464.54 |
| 2002-04-23 | 461.73 |
| 2002-04-24 | 458.96 |
| 2002-04-25 | 458.10 |
| 2002-04-26 | 451.81 |
| 2002-04-29 | 447.30 |
| 2002-04-30 | 452.43 |
| 2002-05-01 | 456.41 |
| 2002-05-02 | 455.47 |
| 2002-05-03 | 450.85 |
| 2002-05-06 | 442.28 |
| 2002-05-07 | 440.77 |
| 2002-05-08 | 457.00 |
| 2002-05-09 | 450.51 |
| 2002-05-10 | 443.64 |
| 2002-05-13 | 451.38 |
| 2002-05-14 | 460.94 |
| 2002-05-15 | 459.05 |
| 2002-05-16 | 461.12 |
| 2002-05-17 | 464.56 |
| 2002-05-20 | 458.97 |
| 2002-05-21 | 454.04 |
| 2002-05-22 | 456.03 |
| 2002-05-23 | 461.05 |
| 2002-05-24 | 455.80 |
| 2002-05-27 | . |
| 2002-05-28 | 452.26 |
| 2002-05-29 | 449.30 |
| 2002-05-30 | 448.06 |
| 2002-05-31 | 449.31 |
| 2002-06-03 | 438.39 |
| 2002-06-04 | 438.09 |
| 2002-06-05 | 441.67 |
| 2002-06-06 | 433.20 |
| 2002-06-07 | 432.71 |
| 2002-06-10 | 433.60 |
| 2002-06-11 | 426.12 |
| 2002-06-12 | 428.51 |
| 2002-06-13 | 424.43 |
| 2002-06-14 | 423.57 |
| 2002-06-17 | 435.33 |
| 2002-06-18 | 435.48 |
| 2002-06-19 | 428.63 |
| 2002-06-20 | 422.87 |
| 2002-06-21 | 415.76 |
| 2002-06-24 | 416.78 |
| 2002-06-25 | 409.90 |
| 2002-06-26 | 408.41 |
| 2002-06-27 | 414.95 |
| 2002-06-28 | 415.52 |
| 2002-07-01 | 406.30 |
| 2002-07-02 | 397.42 |
| 2002-07-03 | 399.40 |
| 2002-07-04 | . |
| 2002-07-05 | 413.94 |
| 2002-07-08 | 409.04 |
| 2002-07-09 | 399.18 |
| 2002-07-10 | 386.53 |
| 2002-07-11 | 389.06 |
| 2002-07-12 | 387.06 |
| 2002-07-15 | 385.18 |
| 2002-07-16 | 379.38 |
| 2002-07-17 | 381.74 |
| 2002-07-18 | 371.71 |
| 2002-07-19 | 358.58 |
| 2002-07-22 | 346.78 |
| 2002-07-23 | 336.84 |
| 2002-07-24 | 355.51 |
| 2002-07-25 | 353.53 |
| 2002-07-26 | 359.05 |
| 2002-07-29 | 378.65 |
| 2002-07-30 | 380.64 |
| 2002-07-31 | 384.14 |
| 2002-08-01 | 373.02 |
| 2002-08-02 | 364.90 |
| 2002-08-05 | 352.35 |
| 2002-08-06 | 362.81 |
| 2002-08-07 | 369.70 |
| 2002-08-08 | 381.57 |
| 2002-08-09 | 382.85 |
| 2002-08-12 | 381.20 |
| 2002-08-13 | 373.20 |
| 2002-08-14 | 387.11 |
| 2002-08-15 | 391.85 |
| 2002-08-16 | 391.67 |
| 2002-08-19 | 400.37 |
| 2002-08-20 | 395.09 |
| 2002-08-21 | 400.16 |
| 2002-08-22 | 405.88 |
| 2002-08-23 | 396.55 |
| 2002-08-26 | 399.81 |
| 2002-08-27 | 394.04 |
| 2002-08-28 | 386.91 |
| 2002-08-29 | 387.08 |
| 2002-08-30 | 386.30 |
| 2002-09-02 | . |
| 2002-09-03 | 370.76 |
| 2002-09-04 | 377.09 |
| 2002-09-05 | 371.25 |
| 2002-09-06 | 377.53 |
| 2002-09-09 | 381.06 |
| 2002-09-10 | 383.81 |
| 2002-09-11 | 384.05 |
| 2002-09-12 | 374.69 |
| 2002-09-13 | 375.76 |
| 2002-09-16 | 376.44 |
| 2002-09-17 | 369.44 |
| 2002-09-18 | 367.50 |
| 2002-09-19 | 356.52 |
| 2002-09-20 | 357.32 |
| 2002-09-23 | 352.42 |
| 2002-09-24 | 346.78 |
| 2002-09-25 | 355.60 |
| 2002-09-26 | 361.70 |
| 2002-09-27 | 350.85 |
| 2002-09-30 | 346.27 |
| 2002-10-01 | 358.66 |
| 2002-10-02 | 350.18 |
| 2002-10-03 | 346.44 |
| 2002-10-04 | 338.62 |
| 2002-10-07 | 332.19 |
| 2002-10-08 | 337.28 |
| 2002-10-09 | 328.19 |
| 2002-10-10 | 339.61 |
| 2002-10-11 | 352.50 |
| 2002-10-14 | 354.98 |
| 2002-10-15 | 371.09 |
| 2002-10-16 | 362.29 |
| 2002-10-17 | 370.88 |
| 2002-10-18 | 372.64 |
| 2002-10-21 | 379.04 |
| 2002-10-22 | 374.89 |
| 2002-10-23 | 377.29 |
| 2002-10-24 | 371.99 |
| 2002-10-25 | 378.09 |
| 2002-10-28 | 375.24 |
| 2002-10-29 | 371.49 |
| 2002-10-30 | 375.30 |
| 2002-10-31 | 373.50 |
| 2002-11-01 | 379.82 |
| 2002-11-04 | 382.86 |
| 2002-11-05 | 385.54 |
| 2002-11-06 | 389.00 |
| 2002-11-07 | 380.52 |
| 2002-11-08 | 377.32 |
| 2002-11-11 | 369.78 |
| 2002-11-12 | 372.58 |
| 2002-11-13 | 372.13 |
| 2002-11-14 | 380.98 |
| 2002-11-15 | 383.67 |
| 2002-11-18 | 380.16 |
| 2002-11-19 | 378.26 |
| 2002-11-20 | 385.25 |
| 2002-11-21 | 393.33 |
| 2002-11-22 | 392.02 |
| 2002-11-25 | 393.13 |
| 2002-11-26 | 385.09 |
| 2002-11-27 | 395.54 |
| 2002-11-28 | . |
| 2002-11-29 | 394.69 |
| 2002-12-02 | 394.27 |
| 2002-12-03 | 388.54 |
| 2002-12-04 | 387.28 |
| 2002-12-05 | 383.00 |
| 2002-12-06 | 385.27 |
| 2002-12-09 | 377.08 |
| 2002-12-10 | 382.28 |
| 2002-12-11 | 382.60 |
| 2002-12-12 | 381.55 |
| 2002-12-13 | 376.57 |
| 2002-12-16 | 384.84 |
| 2002-12-17 | 381.83 |
| 2002-12-18 | 377.01 |
| 2002-12-19 | 374.20 |
| 2002-12-20 | 379.00 |
| 2002-12-23 | 379.93 |
| 2002-12-24 | 377.94 |
| 2002-12-25 | . |
| 2002-12-26 | 376.90 |
| 2002-12-27 | 370.96 |
| 2002-12-30 | 372.42 |
| 2002-12-31 | 372.94 |
| 2003-01-01 | . |
| 2003-01-02 | 384.76 |
| 2003-01-03 | 384.72 |
| 2003-01-06 | 393.00 |
| 2003-01-07 | 390.27 |
| 2003-01-08 | 384.87 |
| 2003-01-09 | 391.90 |
| 2003-01-10 | 392.01 |
| 2003-01-13 | 391.48 |
| 2003-01-14 | 393.49 |
| 2003-01-15 | 388.33 |
| 2003-01-16 | 387.17 |
| 2003-01-17 | 381.88 |
| 2003-01-20 | . |
| 2003-01-21 | 375.98 |
| 2003-01-22 | 372.62 |
| 2003-01-23 | 376.30 |
| 2003-01-24 | 366.07 |
| 2003-01-27 | 360.10 |
| 2003-01-28 | 364.50 |
| 2003-01-29 | 366.94 |
| 2003-01-30 | 359.25 |
| 2003-01-31 | 364.00 |
| 2003-02-03 | 365.75 |
| 2003-02-04 | 360.92 |
| 2003-02-05 | 359.09 |
| 2003-02-06 | 356.88 |
| 2003-02-07 | 353.36 |
| 2003-02-10 | 355.69 |
| 2003-02-11 | 353.15 |
| 2003-02-12 | 348.78 |
| 2003-02-13 | 347.99 |
| 2003-02-14 | 354.61 |
| 2003-02-17 | . |
| 2003-02-18 | 361.75 |
| 2003-02-19 | 359.40 |
| 2003-02-20 | 356.47 |
| 2003-02-21 | 361.05 |
| 2003-02-24 | 354.93 |
| 2003-02-25 | 357.32 |
| 2003-02-26 | 353.02 |
| 2003-02-27 | 357.12 |
| 2003-02-28 | 358.72 |
| 2003-03-03 | 356.20 |
| 2003-03-04 | 351.13 |
| 2003-03-05 | 354.10 |
| 2003-03-06 | 351.07 |
| 2003-03-07 | 353.89 |
| 2003-03-10 | 345.62 |
| 2003-03-11 | 342.65 |
| 2003-03-12 | 343.62 |
| 2003-03-13 | 354.73 |
| 2003-03-14 | 355.24 |
| 2003-03-17 | 367.34 |
| 2003-03-18 | 368.86 |
| 2003-03-19 | 371.70 |
| 2003-03-20 | 372.88 |
| 2003-03-21 | 380.95 |
| 2003-03-24 | 367.99 |
| 2003-03-25 | 372.38 |
| 2003-03-26 | 370.41 |
| 2003-03-27 | 369.98 |
| 2003-03-28 | 368.21 |
| 2003-03-31 | 362.06 |
| 2003-04-01 | 366.13 |
| 2003-04-02 | 375.37 |
| 2003-04-03 | 373.36 |
| 2003-04-04 | 374.09 |
| 2003-04-07 | 374.63 |
| 2003-04-08 | 373.95 |
| 2003-04-09 | 369.13 |
| 2003-04-10 | 371.17 |
| 2003-04-11 | 370.10 |
| 2003-04-14 | 376.91 |
| 2003-04-15 | 379.26 |
| 2003-04-16 | 374.96 |
| 2003-04-17 | 380.49 |
| 2003-04-18 | . |
| 2003-04-21 | 380.13 |
| 2003-04-22 | 387.98 |
| 2003-04-23 | 391.29 |
| 2003-04-24 | 388.07 |
| 2003-04-25 | 382.93 |
| 2003-04-28 | 389.42 |
| 2003-04-29 | 390.78 |
| 2003-04-30 | 390.79 |
| 2003-05-01 | 390.84 |
| 2003-05-02 | 396.54 |
| 2003-05-05 | 395.58 |
| 2003-05-06 | 398.81 |
| 2003-05-07 | 397.03 |
| 2003-05-08 | 393.25 |
| 2003-05-09 | 398.63 |
| 2003-05-12 | 403.62 |
| 2003-05-13 | 402.59 |
| 2003-05-14 | 401.83 |
| 2003-05-15 | 404.77 |
| 2003-05-16 | 404.04 |
| 2003-05-19 | 395.00 |
| 2003-05-20 | 394.75 |
| 2003-05-21 | 396.49 |
| 2003-05-22 | 400.12 |
| 2003-05-23 | 401.02 |
| 2003-05-26 | . |
| 2003-05-27 | 408.63 |
| 2003-05-28 | 408.92 |
| 2003-05-29 | 407.55 |
| 2003-05-30 | 413.66 |
| 2003-06-02 | 415.40 |
| 2003-06-03 | 416.86 |
| 2003-06-04 | 423.27 |
| 2003-06-05 | 425.42 |
| 2003-06-06 | 424.20 |
| 2003-06-09 | 419.31 |
| 2003-06-10 | 423.13 |
| 2003-06-11 | 428.93 |
| 2003-06-12 | 429.67 |
| 2003-06-13 | 425.34 |
| 2003-06-16 | 434.31 |
| 2003-06-17 | 434.71 |
| 2003-06-18 | 433.92 |
| 2003-06-19 | 427.49 |
| 2003-06-20 | 427.88 |
| 2003-06-23 | 421.85 |
| 2003-06-24 | 422.45 |
| 2003-06-25 | 419.78 |
| 2003-06-26 | 424.24 |
| 2003-06-27 | 420.63 |
| 2003-06-30 | 419.93 |
| 2003-07-01 | 422.98 |
| 2003-07-02 | 427.69 |
| 2003-07-03 | 424.82 |
| 2003-07-04 | . |
| 2003-07-07 | 432.36 |
| 2003-07-08 | 433.67 |
| 2003-07-09 | 431.59 |
| 2003-07-10 | 425.99 |
| 2003-07-11 | 429.82 |
| 2003-07-14 | 432.73 |
| 2003-07-15 | 430.93 |
| 2003-07-16 | 428.25 |
| 2003-07-17 | 422.99 |
| 2003-07-18 | 427.59 |
| 2003-07-21 | 421.88 |
| 2003-07-22 | 425.76 |
| 2003-07-23 | 426.25 |
| 2003-07-24 | 423.59 |
| 2003-07-25 | 430.33 |
| 2003-07-28 | 429.82 |
| 2003-07-29 | 427.12 |
| 2003-07-30 | 426.21 |
| 2003-07-31 | 427.37 |
| 2003-08-01 | 423.44 |
| 2003-08-04 | 424.15 |
| 2003-08-05 | 416.91 |
| 2003-08-06 | 417.15 |
| 2003-08-07 | 420.09 |
| 2003-08-08 | 421.66 |
| 2003-08-11 | 423.41 |
| 2003-08-12 | 427.59 |
| 2003-08-13 | 425.33 |
| 2003-08-14 | 427.78 |
| 2003-08-15 | 428.12 |
| 2003-08-18 | 431.98 |
| 2003-08-19 | 433.23 |
| 2003-08-20 | 432.47 |
| 2003-08-21 | 433.96 |
| 2003-08-22 | 429.67 |
| 2003-08-25 | 429.44 |
| 2003-08-26 | 430.75 |
| 2003-08-27 | 431.16 |
| 2003-08-28 | 433.94 |
| 2003-08-29 | 436.23 |
| 2003-09-01 | . |
| 2003-09-02 | 441.92 |
| 2003-09-03 | 443.50 |
| 2003-09-04 | 444.44 |
| 2003-09-05 | 441.87 |
| 2003-09-08 | 446.15 |
| 2003-09-09 | 442.77 |
| 2003-09-10 | 437.55 |
| 2003-09-11 | 439.78 |
| 2003-09-12 | 440.72 |
| 2003-09-15 | 439.01 |
| 2003-09-16 | 444.89 |
| 2003-09-17 | 443.64 |
| 2003-09-18 | 449.15 |
| 2003-09-19 | 448.22 |
| 2003-09-22 | 442.64 |
| 2003-09-23 | 445.20 |
| 2003-09-24 | 437.35 |
| 2003-09-25 | 434.59 |
| 2003-09-26 | 431.47 |
| 2003-09-29 | 435.39 |
| 2003-09-30 | 431.47 |
| 2003-10-01 | 440.49 |
| 2003-10-02 | 441.89 |
| 2003-10-03 | 445.88 |
| 2003-10-06 | 447.88 |
| 2003-10-07 | 450.05 |
| 2003-10-08 | 447.95 |
| 2003-10-09 | 450.21 |
| 2003-10-10 | 450.24 |
| 2003-10-13 | 453.29 |
| 2003-10-14 | 455.15 |
| 2003-10-15 | 453.80 |
| 2003-10-16 | 455.53 |
| 2003-10-17 | 450.73 |
| 2003-10-20 | 452.68 |
| 2003-10-21 | 453.72 |
| 2003-10-22 | 447.33 |
| 2003-10-23 | 448.31 |
| 2003-10-24 | 446.51 |
| 2003-10-27 | 447.80 |
| 2003-10-28 | 454.29 |
| 2003-10-29 | 455.39 |
| 2003-10-30 | 455.01 |
| 2003-10-31 | 456.43 |
| 2003-11-03 | 460.06 |
| 2003-11-04 | 457.98 |
| 2003-11-05 | 457.77 |
| 2003-11-06 | 460.31 |
| 2003-11-07 | 458.83 |
| 2003-11-10 | 455.88 |
| 2003-11-11 | 455.24 |
| 2003-11-12 | 460.97 |
| 2003-11-13 | 461.24 |
| 2003-11-14 | 457.93 |
| 2003-11-17 | 454.95 |
| 2003-11-18 | 451.13 |
| 2003-11-19 | 454.44 |
| 2003-11-20 | 450.92 |
| 2003-11-21 | 451.57 |
| 2003-11-24 | 458.58 |
| 2003-11-25 | 459.90 |
| 2003-11-26 | 461.87 |
| 2003-11-27 | . |
| 2003-11-28 | 462.23 |
| 2003-12-01 | 467.30 |
| 2003-12-02 | 466.22 |
| 2003-12-03 | 465.28 |
| 2003-12-04 | 466.66 |
| 2003-12-05 | 463.31 |
| 2003-12-08 | 466.33 |
| 2003-12-09 | 462.48 |
| 2003-12-10 | 461.61 |
| 2003-12-11 | 466.85 |
| 2003-12-12 | 468.32 |
| 2003-12-15 | 465.60 |
| 2003-12-16 | 468.06 |
| 2003-12-17 | 468.79 |
| 2003-12-18 | 474.32 |
| 2003-12-19 | 474.03 |
| 2003-12-22 | 475.72 |
| 2003-12-23 | 477.31 |
| 2003-12-24 | 476.80 |
| 2003-12-25 | . |
| 2003-12-26 | 477.65 |
| 2003-12-29 | 483.40 |
| 2003-12-30 | 483.47 |
| 2003-12-31 | 484.37 |
| 2004-01-01 | . |
| 2004-01-02 | 483.47 |
| 2004-01-05 | 489.18 |
| 2004-01-06 | 489.96 |
| 2004-01-07 | 490.97 |
| 2004-01-08 | 493.00 |
| 2004-01-09 | 489.69 |
| 2004-01-12 | 492.00 |
| 2004-01-13 | 489.54 |
| 2004-01-14 | 492.98 |
| 2004-01-15 | 493.54 |
| 2004-01-16 | 496.99 |
| 2004-01-19 | . |
| 2004-01-20 | 497.55 |
| 2004-01-21 | 500.61 |
| 2004-01-22 | 499.24 |
| 2004-01-23 | 498.13 |
| 2004-01-26 | 503.65 |
| 2004-01-27 | 499.20 |
| 2004-01-28 | 492.44 |
| 2004-01-29 | 493.87 |
| 2004-01-30 | 493.06 |
| 2004-02-02 | 494.74 |
| 2004-02-03 | 494.93 |
| 2004-02-04 | 490.82 |
| 2004-02-05 | 491.70 |
| 2004-02-06 | 497.94 |
| 2004-02-09 | 497.37 |
| 2004-02-10 | 499.91 |
| 2004-02-11 | 504.92 |
| 2004-02-12 | 502.75 |
| 2004-02-13 | 500.35 |
| 2004-02-16 | . |
| 2004-02-17 | 504.93 |
| 2004-02-18 | 502.78 |
| 2004-02-19 | 500.25 |
| 2004-02-20 | 498.52 |
| 2004-02-23 | 496.80 |
| 2004-02-24 | 496.46 |
| 2004-02-25 | 498.69 |
| 2004-02-26 | 499.94 |
| 2004-02-27 | 500.40 |
| 2004-03-01 | 505.35 |
| 2004-03-02 | 502.51 |
| 2004-03-03 | 503.25 |
| 2004-03-04 | 505.01 |
| 2004-03-05 | 506.53 |
| 2004-03-08 | 502.39 |
| 2004-03-09 | 499.47 |
| 2004-03-10 | 492.08 |
| 2004-03-11 | 485.08 |
| 2004-03-12 | 490.91 |
| 2004-03-15 | 484.01 |
| 2004-03-16 | 486.68 |
| 2004-03-17 | 492.17 |
| 2004-03-18 | 491.53 |
| 2004-03-19 | 486.65 |
| 2004-03-22 | 480.12 |
| 2004-03-23 | 479.57 |
| 2004-03-24 | 478.21 |
| 2004-03-25 | 486.00 |
| 2004-03-26 | 485.88 |
| 2004-03-29 | 492.02 |
| 2004-03-30 | 494.33 |
| 2004-03-31 | 494.25 |
| 2004-04-01 | 497.28 |
| 2004-04-02 | 501.53 |
| 2004-04-05 | 505.24 |
| 2004-04-06 | 504.06 |
| 2004-04-07 | 501.27 |
| 2004-04-08 | 500.60 |
| 2004-04-09 | . |
| 2004-04-12 | 502.75 |
| 2004-04-13 | 495.62 |
| 2004-04-14 | 494.32 |
| 2004-04-15 | 494.56 |
| 2004-04-16 | 496.95 |
| 2004-04-19 | 497.81 |
| 2004-04-20 | 490.42 |
| 2004-04-21 | 492.92 |
| 2004-04-22 | 499.81 |
| 2004-04-23 | 499.76 |
| 2004-04-26 | 498.22 |
| 2004-04-27 | 498.76 |
| 2004-04-28 | 491.67 |
| 2004-04-29 | 487.63 |
| 2004-04-30 | 484.94 |
| 2004-05-03 | 489.15 |
| 2004-05-04 | 490.55 |
| 2004-05-05 | 491.81 |
| 2004-05-06 | 488.28 |
| 2004-05-07 | 481.14 |
| 2004-05-10 | 474.80 |
| 2004-05-11 | 478.84 |
| 2004-05-12 | 479.41 |
| 2004-05-13 | 479.00 |
| 2004-05-14 | 478.72 |
| 2004-05-17 | 473.90 |
| 2004-05-18 | 477.25 |
| 2004-05-19 | 476.51 |
| 2004-05-20 | 476.65 |
| 2004-05-21 | 478.53 |
| 2004-05-24 | 479.75 |
| 2004-05-25 | 487.51 |
| 2004-05-26 | 488.49 |
| 2004-05-27 | 491.38 |
| 2004-05-28 | 491.45 |
| 2004-05-31 | . |
| 2004-06-01 | 491.91 |
| 2004-06-02 | 493.61 |
| 2004-06-03 | 489.61 |
| 2004-06-04 | 492.26 |
| 2004-06-07 | 499.78 |
| 2004-06-08 | 500.26 |
| 2004-06-09 | 495.14 |
| 2004-06-10 | 496.89 |
| 2004-06-11 | . |
| 2004-06-14 | 491.98 |
| 2004-06-15 | 495.17 |
| 2004-06-16 | 495.92 |
| 2004-06-17 | 495.47 |
| 2004-06-18 | 496.60 |
| 2004-06-21 | 494.73 |
| 2004-06-22 | 496.68 |
| 2004-06-23 | 500.94 |
| 2004-06-24 | 499.86 |
| 2004-06-25 | 498.04 |
| 2004-06-28 | 496.91 |
| 2004-06-29 | 498.17 |
| 2004-06-30 | 500.62 |
| 2004-07-01 | 495.98 |
| 2004-07-02 | 494.66 |
| 2004-07-05 | . |
| 2004-07-06 | 490.58 |
| 2004-07-07 | 491.61 |
| 2004-07-08 | 487.53 |
| 2004-07-09 | 489.20 |
| 2004-07-12 | 489.52 |
| 2004-07-13 | 489.68 |
| 2004-07-14 | 488.49 |
| 2004-07-15 | 486.65 |
| 2004-07-16 | 484.46 |
| 2004-07-19 | 484.26 |
| 2004-07-20 | 487.57 |
| 2004-07-21 | 481.00 |
| 2004-07-22 | 482.00 |
| 2004-07-23 | 477.26 |
| 2004-07-26 | 475.45 |
| 2004-07-27 | 480.00 |
| 2004-07-28 | 480.19 |
| 2004-07-29 | 483.13 |
| 2004-07-30 | 483.79 |
| 2004-08-02 | 485.64 |
| 2004-08-03 | 483.01 |
| 2004-08-04 | 482.01 |
| 2004-08-05 | 474.39 |
| 2004-08-06 | 467.38 |
| 2004-08-09 | 467.73 |
| 2004-08-10 | 473.65 |
| 2004-08-11 | 472.05 |
| 2004-08-12 | 466.67 |
| 2004-08-13 | 467.46 |
| 2004-08-16 | 473.82 |
| 2004-08-17 | 474.94 |
| 2004-08-18 | 480.69 |
| 2004-08-19 | 479.26 |
| 2004-08-20 | 482.84 |
| 2004-08-23 | 481.43 |
| 2004-08-24 | 481.71 |
| 2004-08-25 | 485.50 |
| 2004-08-26 | 485.31 |
| 2004-08-27 | 486.72 |
| 2004-08-30 | 482.85 |
| 2004-08-31 | 485.22 |
| 2004-09-01 | 486.64 |
| 2004-09-02 | 491.67 |
| 2004-09-03 | 489.53 |
| 2004-09-06 | . |
| 2004-09-07 | 493.01 |
| 2004-09-08 | 490.88 |
| 2004-09-09 | 491.98 |
| 2004-09-10 | 494.26 |
| 2004-09-13 | 495.55 |
| 2004-09-14 | 496.72 |
| 2004-09-15 | 493.36 |
| 2004-09-16 | 495.27 |
| 2004-09-17 | 497.14 |
| 2004-09-20 | 494.72 |
| 2004-09-21 | 498.08 |
| 2004-09-22 | 491.90 |
| 2004-09-23 | 490.11 |
| 2004-09-24 | 490.92 |
| 2004-09-27 | 487.68 |
| 2004-09-28 | 490.57 |
| 2004-09-29 | 492.72 |
| 2004-09-30 | 493.27 |
| 2004-10-01 | 500.33 |
| 2004-10-04 | 502.07 |
| 2004-10-05 | 501.75 |
| 2004-10-06 | 505.17 |
| 2004-10-07 | 500.05 |
| 2004-10-08 | 496.70 |
| 2004-10-11 | 497.60 |
| 2004-10-12 | 496.44 |
| 2004-10-13 | 492.75 |
| 2004-10-14 | 489.05 |
| 2004-10-15 | 491.25 |
| 2004-10-18 | 493.57 |
| 2004-10-19 | 489.14 |
| 2004-10-20 | 489.91 |
| 2004-10-21 | 491.51 |
| 2004-10-22 | 486.85 |
| 2004-10-25 | 486.56 |
| 2004-10-26 | 493.23 |
| 2004-10-27 | 499.50 |
| 2004-10-28 | 500.12 |
| 2004-10-29 | 501.52 |
| 2004-11-01 | 501.66 |
| 2004-11-02 | 501.54 |
| 2004-11-03 | 507.52 |
| 2004-11-04 | 515.18 |
| 2004-11-05 | 517.06 |
| 2004-11-08 | 516.42 |
| 2004-11-09 | 516.30 |
| 2004-11-10 | 516.05 |
| 2004-11-11 | 520.54 |
| 2004-11-12 | 525.21 |
| 2004-11-15 | 524.79 |
| 2004-11-16 | 521.85 |
| 2004-11-17 | 524.89 |
| 2004-11-18 | 525.04 |
| 2004-11-19 | 519.89 |
| 2004-11-22 | 523.08 |
| 2004-11-23 | 523.27 |
| 2004-11-24 | 525.63 |
| 2004-11-25 | . |
| 2004-11-26 | 526.38 |
| 2004-11-29 | 524.86 |
| 2004-11-30 | 522.81 |
| 2004-12-01 | 530.17 |
| 2004-12-02 | 529.58 |
| 2004-12-03 | 529.83 |
| 2004-12-06 | 529.46 |
| 2004-12-07 | 523.64 |
| 2004-12-08 | 525.58 |
| 2004-12-09 | 528.33 |
| 2004-12-10 | 527.95 |
| 2004-12-13 | 532.38 |
| 2004-12-14 | 534.48 |
| 2004-12-15 | 536.26 |
| 2004-12-16 | 534.97 |
| 2004-12-17 | 532.22 |
| 2004-12-20 | 532.23 |
| 2004-12-21 | 536.94 |
| 2004-12-22 | 538.66 |
| 2004-12-23 | 539.13 |
| 2004-12-24 | . |
| 2004-12-27 | 537.28 |
| 2004-12-28 | 541.13 |
| 2004-12-29 | 541.16 |
| 2004-12-30 | 541.63 |
| 2004-12-31 | 541.08 |
| 2005-01-03 | 535.95 |
| 2005-01-04 | 529.34 |
| 2005-01-05 | 526.76 |
| 2005-01-06 | 528.60 |
| 2005-01-07 | 527.84 |
| 2005-01-10 | 530.01 |
| 2005-01-11 | 526.83 |
| 2005-01-12 | 529.20 |
| 2005-01-13 | 525.28 |
| 2005-01-14 | 528.22 |
| 2005-01-17 | . |
| 2005-01-18 | 533.15 |
| 2005-01-19 | 528.48 |
| 2005-01-20 | 524.75 |
| 2005-01-21 | 521.94 |
| 2005-01-24 | 520.02 |
| 2005-01-25 | 521.52 |
| 2005-01-26 | 524.47 |
| 2005-01-27 | 524.70 |
#2005-01-28| 523.23
#2005-01-31| 527.85
#2005-02-01| 531.32
#2005-02-02| 533.29
#2005-02-03| 531.92
#2005-02-04| 537.68
#2005-02-07| 537.09
#2005-02-08| 537.77
#2005-02-09| 533.32
#2005-02-10| 536.02
#2005-02-11| 539.88
#2005-02-14| 540.38
#2005-02-15| 541.90
#2005-02-16| 542.23
#2005-02-17| 538.57
#2005-02-18| 539.15
#2005-02-21| .
#2005-02-22| 531.67
#2005-02-23| 534.38
#2005-02-24| 538.47
#2005-02-25| 543.84
#2005-02-28| 540.50
#2005-03-01| 543.23
#2005-03-02| 543.59
#2005-03-03| 543.78
#2005-03-04| 549.25
#2005-03-07| 550.69
#2005-03-08| 548.60
#2005-03-09| 543.22
#2005-03-10| 543.59
#2005-03-11| 540.37
#2005-03-14| 543.83
#2005-03-15| 540.15
#2005-03-16| 535.92
#2005-03-17| 537.22
#2005-03-18| 536.64
#2005-03-21| 534.38
#2005-03-22| 529.67
#2005-03-23| 529.00
#2005-03-24| 528.81
#2005-03-25| .
#2005-03-28| 529.42
#2005-03-29| 525.48
#2005-03-30| 532.39
#2005-03-31| 532.97
#2005-04-01| 530.14
#2005-04-04| 531.31
#2005-04-05| 533.53
#2005-04-06| 534.68
#2005-04-07| 537.65
#2005-04-08| 533.16
#2005-04-11| 533.03
#2005-04-12| 535.64
#2005-04-13| 529.42
#2005-04-14| 523.98
#2005-04-15| 516.04
#2005-04-18| 517.44
#2005-04-19| 521.20
#2005-04-20| 514.76
#2005-04-21| 524.07
#2005-04-22| 520.88
#2005-04-25| 525.29
#2005-04-26| 520.96
#2005-04-27| 522.36
#2005-04-28| 516.68
#2005-04-29| 522.32
#2005-05-02| 524.90
#2005-05-03| 524.38
#2005-05-04| 530.86
#2005-05-05| 530.04
#2005-05-06| 529.84
#2005-05-09| 533.21
#2005-05-10| 528.16
#2005-05-11| 529.94
#2005-05-12| 524.57
#2005-05-13| 521.84
#2005-05-16| 526.69
#2005-05-17| 530.36
#2005-05-18| 535.85
#2005-05-19| 538.53
#2005-05-20| 537.84
#2005-05-23| 540.08
#2005-05-24| 540.41
#2005-05-25| 538.31
#2005-05-26| 541.71
#2005-05-27| 542.71
#2005-05-30| .
#2005-05-31| 540.34
#2005-06-01| 545.17
#2005-06-02| 546.20
#2005-06-03| 543.07
#2005-06-06| 543.90
#2005-06-07| 543.76
#2005-06-08| 542.81
#2005-06-09| 545.65
#2005-06-10| 544.80
#2005-06-13| 546.05
#2005-06-14| 547.30
#2005-06-15| 548.89
#2005-06-16| 551.37
#2005-06-17| 553.70
#2005-06-20| 553.67
#2005-06-21| 552.27
#2005-06-22| 552.79
#2005-06-23| 547.48
#2005-06-24| 543.82
#2005-06-27| 543.70
#2005-06-28| 548.53
#2005-06-29| 548.02
#2005-06-30| 544.36
#2005-07-01| 545.71
#2005-07-04| .
#2005-07-05| 550.66
#2005-07-06| 547.12
#2005-07-07| 548.63
#2005-07-08| 555.11
#2005-07-11| 558.59
#2005-07-12| 560.04
#2005-07-13| 560.33
#2005-07-14| 561.00
#2005-07-15| 561.58
#2005-07-18| 558.87
#2005-07-19| 562.96
#2005-07-20| 565.64
#2005-07-21| 561.97
#2005-07-22| 565.00
#2005-07-25| 562.87
#2005-07-26| 563.75
#2005-07-27| 566.46
#2005-07-28| 569.83
#2005-07-29| 566.21
#2005-08-01| 567.18
#2005-08-02| 571.49
#2005-08-03| 571.59
#2005-08-04| 567.69
#2005-08-05| 562.94
#2005-08-08| 561.30
#2005-08-09| 564.42
#2005-08-10| 564.23
#2005-08-11| 568.35
#2005-08-12| 565.79
#2005-08-15| 567.08
#2005-08-16| 560.69
#2005-08-17| 560.55
#2005-08-18| 559.36
#2005-08-19| 560.31
#2005-08-22| 561.48
#2005-08-23| 559.96
#2005-08-24| 557.20
#2005-08-25| 558.64
#2005-08-26| 555.14
#2005-08-29| 558.55
#2005-08-30| 557.24
#2005-08-31| 563.34
#2005-09-01| 564.68
#2005-09-02| 562.80
#2005-09-05| .
#2005-09-06| 569.46
#2005-09-07| 570.82
#2005-09-08| 568.76
#2005-09-09| 573.55
#2005-09-12| 572.77
#2005-09-13| 569.01
#2005-09-14| 567.36
#2005-09-15| 567.51
#2005-09-16| 571.67
#2005-09-19| 569.33
#2005-09-20| 565.23
#2005-09-21| 560.29
#2005-09-22| 561.73
#2005-09-23| 562.16
#2005-09-26| 562.82
#2005-09-27| 562.84
#2005-09-28| 563.46
#2005-09-29| 568.26
#2005-09-30| 569.71
#2005-10-03| 569.60
#2005-10-04| 563.75
#2005-10-05| 554.62
#2005-10-06| 551.21
#2005-10-07| 553.73
#2005-10-10| 549.97
#2005-10-11| 548.72
#2005-10-12| 544.79
#2005-10-13| 543.56
#2005-10-14| 548.26
#2005-10-17| 550.30
#2005-10-18| 544.13
#2005-10-19| 551.93
#2005-10-20| 543.65
#2005-10-21| 545.28
#2005-10-24| 554.08
#2005-10-25| 553.35
#2005-10-26| 550.95
#2005-10-27| 544.78
#2005-10-28| 553.07
#2005-10-31| 557.72
#2005-11-01| 556.23
#2005-11-02| 562.35
#2005-11-03| 565.05
#2005-11-04| 565.04
#2005-11-07| 565.92
#2005-11-08| 564.07
#2005-11-09| 565.13
#2005-11-10| 569.21
#2005-11-11| 570.89
#2005-11-14| 570.53
#2005-11-15| 568.30
#2005-11-16| 569.66
#2005-11-17| 575.24
#2005-11-18| 577.28
#2005-11-21| 580.77
#2005-11-22| 584.02
#2005-11-23| 586.16
#2005-11-24| .
#2005-11-25| 587.71
#2005-11-28| 582.33
#2005-11-29| 582.49
#2005-11-30| 579.40
#2005-12-01| 586.74
#2005-12-02| 587.38
#2005-12-05| 586.12
#2005-12-06| 586.94
#2005-12-07| 584.33
#2005-12-08| 584.29
#2005-12-09| 585.53
#2005-12-12| 586.28
#2005-12-13| 589.13
#2005-12-14| 591.25
#2005-12-15| 590.00
#2005-12-16| 588.46
#2005-12-19| 584.78
#2005-12-20| 584.78
#2005-12-21| 586.55
#2005-12-22| 589.09
#2005-12-23| 589.42
#2005-12-26| .
#2005-12-27| 583.86
#2005-12-28| 585.31
#2005-12-29| 583.79
#2005-12-30| 581.05
#2006-01-02| .
#2006-01-03| 590.44
#2006-01-04| 593.21
#2006-01-05| 592.75
#2006-01-06| 598.29
#2006-01-09| 600.36
#2006-01-10| 600.86
#2006-01-11| 602.60
#2006-01-12| 598.86
#2006-01-13| 599.52
#2006-01-16| .
#2006-01-17| 597.81
#2006-01-18| 595.20
#2006-01-19| 598.99
#2006-01-20| 589.12
#2006-01-23| 590.73
#2006-01-24| 592.24
#2006-01-25| 590.95
#2006-01-26| 594.99
#2006-01-27| 599.44
#2006-01-30| 600.54
#2006-01-31| 599.02
#2006-02-01| 599.82
#2006-02-02| 594.78
#2006-02-03| 591.90
#2006-02-06| 592.97
#2006-02-07| 587.34
#2006-02-08| 591.32
#2006-02-09| 590.45
#2006-02-10| 591.29
#2006-02-13| 588.67
#2006-02-14| 594.22
#2006-02-15| 596.28
#2006-02-16| 600.85
#2006-02-17| 600.61
#2006-02-20| .
#2006-02-21| 599.31
#2006-02-22| 603.17
#2006-02-23| 601.20
#2006-02-24| 602.42
#2006-02-27| 604.78
#2006-02-28| 598.90
#2006-03-01| 604.08
#2006-03-02| 603.93
#2006-03-03| 603.17
#2006-03-06| 598.96
#2006-03-07| 596.68
#2006-03-08| 597.34
#2006-03-09| 594.69
#2006-03-10| 598.70
#2006-03-13| 600.28
#2006-03-14| 606.51
#2006-03-15| 609.56
#2006-03-16| 610.71
#2006-03-17| 611.37
#2006-03-20| 610.11
#2006-03-21| 606.58
#2006-03-22| 609.90
#2006-03-23| 608.76
#2006-03-24| 609.93
#2006-03-27| 609.01
#2006-03-28| 605.78
#2006-03-29| 610.84
#2006-03-30| 610.28
#2006-03-31| 608.05
#2006-04-03| 609.04
#2006-04-04| 612.34
#2006-04-05| 615.44
#2006-04-06| 614.78
#2006-04-07| 608.91
#2006-04-10| 609.08
#2006-04-11| 604.39
#2006-04-12| 604.95
#2006-04-13| 605.48
#2006-04-14| .
#2006-04-17| 604.40
#2006-04-18| 614.57
#2006-04-19| 616.61
#2006-04-20| 616.48
#2006-04-21| 616.66
#2006-04-24| 614.99
#2006-04-25| 612.48
#2006-04-26| 613.72
#2006-04-27| 615.33
#2006-04-28| 616.01
#2006-05-01| 614.22
#2006-05-02| 617.77
#2006-05-03| 615.50
#2006-05-04| 617.39
#2006-05-05| 623.94
#2006-05-08| 623.61
#2006-05-09| 624.07
#2006-05-10| 623.29
#2006-05-11| 615.34
#2006-05-12| 607.93
#2006-05-15| 607.90
#2006-05-16| 607.04
#2006-05-17| 596.91
#2006-05-18| 592.26
#2006-05-19| 594.42
#2006-05-22| 591.82
#2006-05-23| 589.50
#2006-05-24| 589.41
#2006-05-25| 597.39
#2006-05-26| 600.94
#2006-05-29| .
#2006-05-30| 592.42
#2006-05-31| 597.41
#2006-06-01| 604.79
#2006-06-02| 606.40
#2006-06-05| 595.37
#2006-06-06| 593.61
#2006-06-07| 589.70
#2006-06-08| 589.53
#2006-06-09| 587.89
#2006-06-12| 580.00
#2006-06-13| 572.76
#2006-06-14| 575.60
#2006-06-15| 588.35
#2006-06-16| 586.30
#2006-06-19| 580.45
#2006-06-20| 580.22
#2006-06-21| 586.81
#2006-06-22| 583.70
#2006-06-23| 584.15
#2006-06-26| 587.24
#2006-06-27| 582.00
#2006-06-28| 584.85
#2006-06-29| 598.00
#2006-06-30| 598.12
#2006-07-03| 602.40
#2006-07-04| .
#2006-07-05| 598.02
#2006-07-06| 599.50
#2006-07-07| 595.59
#2006-07-10| 595.77
#2006-07-11| 598.33
#2006-07-12| 591.93
#2006-07-13| 584.22
#2006-07-14| 581.50
#2006-07-17| 579.72
#2006-07-18| 580.56
#2006-07-19| 591.46
#2006-07-20| 585.46
#2006-07-21| 580.79
#2006-07-24| 590.60
#2006-07-25| 595.05
#2006-07-26| 595.48
#2006-07-27| 592.74
#2006-07-28| 599.73
#2006-07-31| 599.26
#2006-08-01| 596.43
#2006-08-02| 600.42
#2006-08-03| 601.59
#2006-08-04| 601.07
#2006-08-07| 599.59
#2006-08-08| 597.68
#2006-08-09| 595.31
#2006-08-10| 597.43
#2006-08-11| 595.20
#2006-08-14| 595.40
#2006-08-15| 603.65
#2006-08-16| 609.03
#2006-08-17| 610.00
#2006-08-18| 611.66
#2006-08-21| 610.05
#2006-08-22| 610.86
#2006-08-23| 608.31
#2006-08-24| 608.97
#2006-08-25| 608.68
#2006-08-28| 611.88
#2006-08-29| 612.92
#2006-08-30| 613.44
#2006-08-31| 613.58
#2006-09-01| 617.02
#2006-09-04| .
#2006-09-05| 618.06
#2006-09-06| 611.51
#2006-09-07| 608.29
#2006-09-08| 609.77
#2006-09-11| 609.10
#2006-09-12| 615.54
#2006-09-13| 618.27
#2006-09-14| 617.04
#2006-09-15| 618.30
#2006-09-18| 619.31
#2006-09-19| 617.70
#2006-09-20| 620.37
#2006-09-21| 617.45
#2006-09-22| 615.81
#2006-09-25| 620.75
#2006-09-26| 625.25
#2006-09-27| 626.33
#2006-09-28| 627.73
#2006-09-29| 625.94
#2006-10-02| 623.88
#2006-10-03| 623.83
#2006-10-04| 630.94
#2006-10-05| 633.55
#2006-10-06| 631.58
#2006-10-09| 632.69
#2006-10-10| 633.98
#2006-10-11| 631.68
#2006-10-12| 637.75
#2006-10-13| 639.67
#2006-10-16| 642.03
#2006-10-17| 639.39
#2006-10-18| 639.99
#2006-10-19| 641.05
#2006-10-20| 641.53
#2006-10-23| 645.34
#2006-10-24| 645.83
#2006-10-25| 648.46
#2006-10-26| 651.90
#2006-10-27| 646.81
#2006-10-30| 646.98
#2006-10-31| 647.27
#2006-11-01| 641.63
#2006-11-02| 641.57
#2006-11-03| 641.13
#2006-11-06| 648.21
#2006-11-07| 649.55
#2006-11-08| 651.44
#2006-11-09| 648.31
#2006-11-10| 649.39
#2006-11-13| 650.79
#2006-11-14| 654.72
#2006-11-15| 657.12
#2006-11-16| 658.07
#2006-11-17| 658.58
#2006-11-20| 658.63
#2006-11-21| 660.55
#2006-11-22| 662.38
#2006-11-23| .
#2006-11-24| 661.08
#2006-11-27| 652.11
#2006-11-28| 654.03
#2006-11-29| 660.25
#2006-11-30| 661.25
#2006-12-01| 659.70
#2006-12-04| 665.52
#2006-12-05| 668.24
#2006-12-06| 667.49
#2006-12-07| 664.94
#2006-12-08| 665.91
#2006-12-11| 667.13
#2006-12-12| 666.08
#2006-12-13| 666.85
#2006-12-14| 672.28
#2006-12-15| 672.28
#2006-12-18| 669.69
#2006-12-19| 670.99
#2006-12-20| 670.44
#2006-12-21| 667.58
#2006-12-22| 664.26
#2006-12-25| .
#2006-12-26| 666.72
#2006-12-27| 671.67
#2006-12-28| 671.11
#2006-12-29| 668.19
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 666.68
#2007-01-04| 667.13
#2007-01-05| 662.92
#2007-01-08| 664.78
#2007-01-09| 664.63
#2007-01-10| 666.23
#2007-01-11| 670.81
#2007-01-12| 674.67
#2007-01-15| .
#2007-01-16| 675.26
#2007-01-17| 674.80
#2007-01-18| 672.14
#2007-01-19| 674.59
#2007-01-22| 671.27
#2007-01-23| 674.01
#2007-01-24| 679.58
#2007-01-25| 672.64
#2007-01-26| 672.14
#2007-01-29| 671.75
#2007-01-30| 675.54
#2007-01-31| 679.94
#2007-02-01| 684.09
#2007-02-02| 684.78
#2007-02-05| 684.56
#2007-02-06| 685.32
#2007-02-07| 686.46
#2007-02-08| 686.01
#2007-02-09| 681.50
#2007-02-12| 678.94
#2007-02-13| 684.36
#2007-02-14| 689.40
#2007-02-15| 690.58
#2007-02-16| 690.36
#2007-02-19| .
#2007-02-20| 692.56
#2007-02-21| 692.25
#2007-02-22| 691.68
#2007-02-23| 689.86
#2007-02-26| 689.10
#2007-02-27| 666.02
#2007-02-28| 668.89
#2007-03-01| 667.19
#2007-03-02| 659.41
#2007-03-05| 652.57
#2007-03-06| 662.72
#2007-03-07| 661.80
#2007-03-08| 666.30
#2007-03-09| 667.28
#2007-03-12| 669.37
#2007-03-13| 656.17
#2007-03-14| 659.64
#2007-03-15| 662.48
#2007-03-16| 660.06
#2007-03-19| 667.47
#2007-03-20| 671.72
#2007-03-21| 682.88
#2007-03-22| 682.81
#2007-03-23| 683.72
#2007-03-26| 684.30
#2007-03-27| 680.27
#2007-03-28| 675.72
#2007-03-29| 677.92
#2007-03-30| 677.34
#2007-04-02| 678.83
#2007-04-03| 685.03
#2007-04-04| 686.08
#2007-04-05| 688.34
#2007-04-06| .
#2007-04-09| 689.00
#2007-04-10| 690.71
#2007-04-11| 686.59
#2007-04-12| 691.00
#2007-04-13| 693.39
#2007-04-16| 700.33
#2007-04-17| 701.64
#2007-04-18| 701.96
#2007-04-19| 700.31
#2007-04-20| 706.56
#2007-04-23| 705.37
#2007-04-24| 704.91
#2007-04-25| 711.70
#2007-04-26| 710.97
#2007-04-27| 711.04
#2007-04-30| 704.93
#2007-05-01| 706.23
#2007-05-02| 711.64
#2007-05-03| 714.84
#2007-05-04| 716.56
#2007-05-07| 718.33
#2007-05-08| 717.71
#2007-05-09| 720.26
#2007-05-10| 710.82
#2007-05-11| 717.58
#2007-05-14| 716.14
#2007-05-15| 715.25
#2007-05-16| 720.87
#2007-05-17| 720.76
#2007-05-18| 725.43
#2007-05-21| 727.34
#2007-05-22| 727.25
#2007-05-23| 726.44
#2007-05-24| 718.70
#2007-05-25| 722.93
#2007-05-28| .
#2007-05-29| 724.82
#2007-05-30| 730.94
#2007-05-31| 731.76
#2007-06-01| 734.82
#2007-06-04| 736.59
#2007-06-05| 732.66
#2007-06-06| 725.83
#2007-06-07| 712.75
#2007-06-08| 720.59
#2007-06-11| 721.22
#2007-06-12| 713.67
#2007-06-13| 723.75
#2007-06-14| 727.62
#2007-06-15| 732.87
#2007-06-18| 731.61
#2007-06-19| 733.06
#2007-06-20| 723.64
#2007-06-21| 727.78
#2007-06-22| 719.41
#2007-06-25| 716.22
#2007-06-26| 713.32
#2007-06-27| 719.73
#2007-06-28| 720.13
#2007-06-29| 719.95
#2007-07-02| 727.16
#2007-07-03| 729.78
#2007-07-04| .
#2007-07-05| 730.64
#2007-07-06| 733.96
#2007-07-09| 734.74
#2007-07-10| 725.01
#2007-07-11| 728.61
#2007-07-12| 741.91
#2007-07-13| 744.87
#2007-07-16| 742.91
#2007-07-17| 743.06
#2007-07-18| 742.64
#2007-07-19| 746.06
#2007-07-20| 737.80
#2007-07-23| 740.04
#2007-07-24| 725.40
#2007-07-25| 727.68
#2007-07-26| 710.94
#2007-07-27| 700.25
#2007-07-30| 706.63
#2007-07-31| 698.92
#2007-08-01| 702.66
#2007-08-02| 707.01
#2007-08-03| 689.15
#2007-08-06| 702.73
#2007-08-07| 706.73
#2007-08-08| 716.95
#2007-08-09| 696.91
#2007-08-10| 696.93
#2007-08-13| 697.30
#2007-08-14| 684.47
#2007-08-15| 674.14
#2007-08-16| 674.56
#2007-08-17| 691.01
#2007-08-20| 691.86
#2007-08-21| 693.32
#2007-08-22| 701.96
#2007-08-23| 701.64
#2007-08-24| 709.68
#2007-08-27| 704.00
#2007-08-28| 687.67
#2007-08-29| 702.44
#2007-08-30| 700.28
#2007-08-31| 708.53
#2007-09-03| .
#2007-09-04| 716.25
#2007-09-05| 709.24
#2007-09-06| 712.49
#2007-09-07| 700.97
#2007-09-10| 699.34
#2007-09-11| 708.80
#2007-09-12| 709.45
#2007-09-13| 715.15
#2007-09-14| 715.82
#2007-09-17| 712.23
#2007-09-18| 732.00
#2007-09-19| 736.09
#2007-09-20| 732.33
#2007-09-21| 735.86
#2007-09-24| 732.63
#2007-09-25| 732.70
#2007-09-26| 736.43
#2007-09-27| 740.13
#2007-09-28| 738.58
#2007-10-01| 747.81
#2007-10-02| 747.17
#2007-10-03| 743.76
#2007-10-04| 745.54
#2007-10-05| 754.19
#2007-10-08| 752.06
#2007-10-09| 757.83
#2007-10-10| 757.41
#2007-10-11| 754.00
#2007-10-12| 757.82
#2007-10-15| 751.90
#2007-10-16| 746.79
#2007-10-17| 748.97
#2007-10-18| 749.17
#2007-10-19| 731.32
#2007-10-22| 733.32
#2007-10-23| 740.44
#2007-10-24| 738.69
#2007-10-25| 738.23
#2007-10-26| 748.04
#2007-10-29| 752.04
#2007-10-30| 747.29
#2007-10-31| 757.49
#2007-11-01| 738.96
#2007-11-02| 740.58
#2007-11-05| 736.56
#2007-11-06| 745.45
#2007-11-07| 726.58
#2007-11-08| 725.60
#2007-11-09| 713.85
#2007-11-12| 703.96
#2007-11-13| 722.62
#2007-11-14| 719.13
#2007-11-15| 708.94
#2007-11-16| 712.51
#2007-11-19| 700.33
#2007-11-20| 703.74
#2007-11-21| 692.86
#2007-11-22| .
#2007-11-23| 703.71
#2007-11-26| 689.86
#2007-11-27| 698.56
#2007-11-28| 717.92
#2007-11-29| 718.52
#2007-11-30| 722.88
#2007-12-03| 719.26
#2007-12-04| 714.63
#2007-12-05| 724.83
#2007-12-06| 735.05
#2007-12-07| 734.99
#2007-12-10| 740.48
#2007-12-11| 722.36
#2007-12-12| 726.34
#2007-12-13| 726.14
#2007-12-14| 716.98
#2007-12-17| 706.05
#2007-12-18| 709.42
#2007-12-19| 709.44
#2007-12-20| 713.49
#2007-12-21| 725.37
#2007-12-24| 731.53
#2007-12-25| .
#2007-12-26| 732.30
#2007-12-27| 722.88
#2007-12-28| 724.90
#2007-12-31| 719.87
#2008-01-01| .
#2008-01-02| 710.66
#2008-01-03| 710.87
#2008-01-04| 693.38
#2008-01-07| 693.61
#2008-01-08| 682.73
#2008-01-09| 689.78
#2008-01-10| 695.04
#2008-01-11| 685.73
#2008-01-14| 692.52
#2008-01-15| 675.41
#2008-01-16| 670.37
#2008-01-17| 651.85
#2008-01-18| 648.30
#2008-01-21| .
#2008-01-22| 642.01
#2008-01-23| 653.96
#2008-01-24| 662.35
#2008-01-25| 653.74
#2008-01-28| 664.74
#2008-01-29| 669.21
#2008-01-30| 665.80
#2008-01-31| 675.24
#2008-02-01| 685.34
#2008-02-04| 679.18
#2008-02-05| 658.21
#2008-02-06| 653.40
#2008-02-07| 657.72
#2008-02-08| 656.95
#2008-02-11| 661.12
#2008-02-12| 665.36
#2008-02-13| 674.36
#2008-02-14| 666.29
#2008-02-15| 666.40
#2008-02-18| .
#2008-02-19| 666.42
#2008-02-20| 671.39
#2008-02-21| 663.84
#2008-02-22| 668.70
#2008-02-25| 678.97
#2008-02-26| 684.28
#2008-02-27| 683.73
#2008-02-28| 679.20
#2008-02-29| 661.30
#2008-03-03| 661.01
#2008-03-04| 658.40
#2008-03-05| 662.72
#2008-03-06| 648.68
#2008-03-07| 643.04
#2008-03-10| 631.80
#2008-03-11| 653.99
#2008-03-12| 649.30
#2008-03-13| 653.51
#2008-03-14| 640.62
#2008-03-17| 632.42
#2008-03-18| 656.58
#2008-03-19| 639.86
#2008-03-20| 652.17
#2008-03-21| .
#2008-03-24| 663.46
#2008-03-25| 667.09
#2008-03-26| 662.44
#2008-03-27| 656.07
#2008-03-28| 650.84
#2008-03-31| 652.88
#2008-04-01| 673.22
#2008-04-02| 673.33
#2008-04-03| 675.20
#2008-04-04| 676.66
#2008-04-07| 677.73
#2008-04-08| 675.21
#2008-04-09| 669.72
#2008-04-10| 673.73
#2008-04-11| 660.44
#2008-04-14| 658.72
#2008-04-15| 661.99
#2008-04-16| 677.51
#2008-04-17| 677.00
#2008-04-18| 688.38
#2008-04-21| 688.32
#2008-04-22| 682.54
#2008-04-23| 683.09
#2008-04-24| 686.36
#2008-04-25| 691.30
#2008-04-28| 690.51
#2008-04-29| 687.02
#2008-04-30| 686.09
#2008-05-01| 695.89
#2008-05-02| 698.79
#2008-05-05| 696.75
#2008-05-06| 702.40
#2008-05-07| 691.76
#2008-05-08| 695.08
#2008-05-09| 691.25
#2008-05-12| 698.55
#2008-05-13| 699.16
#2008-05-14| 701.56
#2008-05-15| 709.11
#2008-05-16| 711.21
#2008-05-19| 711.86
#2008-05-20| 706.91
#2008-05-21| 696.00
#2008-05-22| 697.63
#2008-05-23| 689.43
#2008-05-26| .
#2008-05-27| 692.53
#2008-05-28| 696.51
#2008-05-29| 700.13
#2008-05-30| 701.97
#2008-06-02| 695.94
#2008-06-03| 692.20
#2008-06-04| 691.49
#2008-06-05| 704.58
#2008-06-06| 686.03
#2008-06-09| 686.06
#2008-06-10| 683.24
#2008-06-11| 673.43
#2008-06-12| 674.13
#2008-06-13| 683.92
#2008-06-16| 685.48
#2008-06-17| 682.93
#2008-06-18| 676.84
#2008-06-19| 678.29
#2008-06-20| 666.00
#2008-06-23| 666.65
#2008-06-24| 662.97
#2008-06-25| 666.95
#2008-06-26| 649.26
#2008-06-27| 647.75
#2008-06-30| 648.73
#2008-07-01| 650.13
#2008-07-02| 637.37
#2008-07-03| 637.21
#2008-07-04| .
#2008-07-07| 631.06
#2008-07-08| 640.98
#2008-07-09| 628.46
#2008-07-10| 633.56
#2008-07-11| 627.86
#2008-07-14| 623.24
#2008-07-15| 616.34
#2008-07-16| 629.98
#2008-07-17| 636.39
#2008-07-18| 636.34
#2008-07-21| 638.16
#2008-07-22| 644.99
#2008-07-23| 646.28
#2008-07-24| 631.34
#2008-07-25| 634.49
#2008-07-28| 623.92
#2008-07-29| 636.50
#2008-07-30| 647.59
#2008-07-31| 639.84
#2008-08-01| 636.19
#2008-08-04| 629.79
#2008-08-05| 643.74
#2008-08-06| 647.29
#2008-08-07| 636.81
#2008-08-08| 648.98
#2008-08-11| 652.85
#2008-08-12| 646.29
#2008-08-13| 645.75
#2008-08-14| 649.34
#2008-08-15| 650.36
#2008-08-18| 642.10
#2008-08-19| 636.55
#2008-08-20| 641.31
#2008-08-21| 644.31
#2008-08-22| 650.37
#2008-08-25| 638.27
#2008-08-26| 640.56
#2008-08-27| 646.20
#2008-08-28| 655.34
#2008-08-29| 647.28
#2008-09-01| .
#2008-09-02| 641.89
#2008-09-03| 639.87
#2008-09-04| 621.68
#2008-09-05| 624.00
#2008-09-08| 634.34
#2008-09-09| 612.56
#2008-09-10| 617.90
#2008-09-11| 625.55
#2008-09-12| 628.95
#2008-09-15| 600.28
#2008-09-16| 609.48
#2008-09-17| 582.23
#2008-09-18| 605.55
#2008-09-19| 633.37
#2008-09-22| 610.16
#2008-09-23| 601.27
#2008-09-24| 600.11
#2008-09-25| 610.45
#2008-09-26| 609.70
#2008-09-29| 558.73
#2008-09-30| 585.66
#2008-10-01| 582.72
#2008-10-02| 556.55
#2008-10-03| 548.91
#2008-10-06| 526.02
#2008-10-07| 496.96
#2008-10-08| 492.31
#2008-10-09| 456.13
#2008-10-10| 447.95
#2008-10-13| 496.79
#2008-10-14| 496.72
#2008-10-15| 452.53
#2008-10-16| 469.35
#2008-10-17| 469.13
#2008-10-20| 491.59
#2008-10-21| 475.71
#2008-10-22| 446.74
#2008-10-23| 449.84
#2008-10-24| 435.58
#2008-10-27| 419.02
#2008-10-28| 461.06
#2008-10-29| 460.84
#2008-10-30| 474.45
#2008-10-31| 481.36
#2008-11-03| 480.90
#2008-11-04| 500.69
#2008-11-05| 476.19
#2008-11-06| 452.56
#2008-11-07| 464.77
#2008-11-10| 458.99
#2008-11-11| 448.16
#2008-11-12| 424.66
#2008-11-13| 453.10
#2008-11-14| 434.82
#2008-11-17| 423.62
#2008-11-18| 427.42
#2008-11-19| 401.19
#2008-11-20| 372.36
#2008-11-21| 395.81
#2008-11-24| 421.52
#2008-11-25| 424.73
#2008-11-26| 439.79
#2008-11-27| .
#2008-11-28| 445.80
#2008-12-01| 405.73
#2008-12-02| 420.41
#2008-12-03| 430.30
#2008-12-04| 417.36
#2008-12-05| 431.25
#2008-12-08| 449.13
#2008-12-09| 439.05
#2008-12-10| 445.14
#2008-12-11| 432.98
#2008-12-12| 436.55
#2008-12-15| 431.10
#2008-12-16| 452.93
#2008-12-17| 450.24
#2008-12-18| 441.02
#2008-12-19| 442.22
#2008-12-22| 433.60
#2008-12-23| 430.47
#2008-12-24| 432.45
#2008-12-25| .
#2008-12-26| 434.76
#2008-12-29| 434.02
#2008-12-30| 444.51
#2008-12-31| 451.20
#2009-01-01| .
#2009-01-02| 465.76
#2009-01-05| 465.34
#2009-01-06| 469.82
#2009-01-07| 455.51
#2009-01-08| 457.97
#2009-01-09| 448.30
#2009-01-12| 437.45
#2009-01-13| 438.69
#2009-01-14| 423.70
#2009-01-15| 425.18
#2009-01-16| 429.07
#2009-01-19| .
#2009-01-20| 406.35
#2009-01-21| 422.99
#2009-01-22| 416.18
#2009-01-23| 419.17
#2009-01-26| 422.01
#2009-01-27| 426.41
#2009-01-28| 440.60
#2009-01-29| 426.68
#2009-01-30| 417.01
#2009-02-02| 416.78
#2009-02-03| 422.63
#2009-02-04| 420.88
#2009-02-05| 427.53
#2009-02-06| 438.50
#2009-02-09| 439.70
#2009-02-10| 419.72
#2009-02-11| 421.65
#2009-02-12| 422.79
#2009-02-13| 418.95
#2009-02-16| .
#2009-02-17| 399.96
#2009-02-18| 398.50
#2009-02-19| 394.27
#2009-02-20| 389.45
#2009-02-23| 375.91
#2009-02-24| 390.91
#2009-02-25| 387.12
#2009-02-26| 382.77
#2009-02-27| 374.52
#2009-03-02| 356.05
#2009-03-03| 353.71
#2009-03-04| 362.60
#2009-03-05| 347.83
#2009-03-06| 348.56
#2009-03-09| 345.12
#2009-03-10| 366.82
#2009-03-11| 368.26
#2009-03-12| 382.72
#2009-03-13| 385.68
#2009-03-16| 384.22
#2009-03-17| 396.04
#2009-03-18| 403.78
#2009-03-19| 400.79
#2009-03-20| 392.71
#2009-03-23| 419.51
#2009-03-24| 412.04
#2009-03-25| 414.89
#2009-03-26| 424.82
#2009-03-27| 415.82
#2009-03-30| 401.34
#2009-03-31| 406.60
#2009-04-01| 413.10
#2009-04-02| 425.15
#2009-04-03| 429.48
#2009-04-06| 425.84
#2009-04-07| 415.76
#2009-04-08| 420.88
#2009-04-09| 436.71
#2009-04-10| .
#2009-04-13| 437.94
#2009-04-14| 429.91
#2009-04-15| 434.78
#2009-04-16| 441.56
#2009-04-17| 443.63
#2009-04-20| 424.71
#2009-04-21| 433.27
#2009-04-22| 430.43
#2009-04-23| 434.72
#2009-04-24| 442.51
#2009-04-27| 438.13
#2009-04-28| 436.62
#2009-04-29| 446.37
#2009-04-30| 446.10
#2009-05-01| 448.60
#2009-05-04| 464.11
#2009-05-05| 462.58
#2009-05-06| 470.31
#2009-05-07| 463.84
#2009-05-08| 475.27
#2009-05-11| 465.63
#2009-05-12| 464.93
#2009-05-13| 452.18
#2009-05-14| 456.76
#2009-05-15| 452.20
#2009-05-18| 464.87
#2009-05-19| 465.90
#2009-05-20| 464.98
#2009-05-21| 456.79
#2009-05-22| 457.14
#2009-05-25| .
#2009-05-26| 469.59
#2009-05-27| 461.49
#2009-05-28| 468.65
#2009-05-29| 474.99
#2009-06-01| 487.53
#2009-06-02| 488.75
#2009-06-03| 480.59
#2009-06-04| 486.13
#2009-06-05| 484.99
#2009-06-08| 483.94
#2009-06-09| 486.49
#2009-06-10| 485.03
#2009-06-11| 488.76
#2009-06-12| 488.02
#2009-06-15| 476.16
#2009-06-16| 470.24
#2009-06-17| 468.39
#2009-06-18| 472.55
#2009-06-19| 474.30
#2009-06-22| 458.96
#2009-06-23| 459.91
#2009-06-24| 464.04
#2009-06-25| 473.48
#2009-06-26| 473.54
#2009-06-29| 477.55
#2009-06-30| 473.73
#2009-07-01| 476.14
#2009-07-02| 462.79
#2009-07-03| .
#2009-07-06| 462.53
#2009-07-07| 453.61
#2009-07-08| 452.29
#2009-07-09| 454.20
#2009-07-10| 452.44
#2009-07-13| 463.22
#2009-07-14| 466.66
#2009-07-15| 480.67
#2009-07-16| 485.12
#2009-07-17| 485.27
#2009-07-20| 491.32
#2009-07-21| 493.14
#2009-07-22| 492.78
#2009-07-23| 504.61
#2009-07-24| 506.79
#2009-07-27| 508.32
#2009-07-28| 506.27
#2009-07-29| 503.53
#2009-07-30| 510.02
#2009-07-31| 510.88
#2009-08-03| 518.93
#2009-08-04| 521.12
#2009-08-05| 519.83
#2009-08-06| 515.86
#2009-08-07| 522.04
#2009-08-10| 519.96
#2009-08-11| 512.78
#2009-08-12| 518.68
#2009-08-13| 522.82
#2009-08-14| 518.38
#2009-08-17| 505.01
#2009-08-18| 510.50
#2009-08-19| 513.99
#2009-08-20| 519.16
#2009-08-21| 528.84
#2009-08-24| 528.55
#2009-08-25| 529.91
#2009-08-26| 529.09
#2009-08-27| 530.37
#2009-08-28| 530.31
#2009-08-31| 525.42
#2009-09-01| 514.65
#2009-09-02| 512.81
#2009-09-03| 517.85
#2009-09-04| 524.94
#2009-09-07| .
#2009-09-08| 530.52
#2009-09-09| 533.71
#2009-09-10| 539.00
#2009-09-11| 539.43
#2009-09-14| 542.34
#2009-09-15| 545.03
#2009-09-16| 553.41
#2009-09-17| 552.07
#2009-09-18| 552.40
#2009-09-21| 550.29
#2009-09-22| 554.71
#2009-09-23| 549.15
#2009-09-24| 542.78
#2009-09-25| 539.46
#2009-09-28| 548.61
#2009-09-29| 548.12
#2009-09-30| 546.94
#2009-10-01| 532.77
#2009-10-02| 529.49
#2009-10-05| 537.73
#2009-10-06| 545.86
#2009-10-07| 547.58
#2009-10-08| 552.41
#2009-10-09| 555.69
#2009-10-12| 558.23
#2009-10-13| 556.88
#2009-10-14| 566.46
#2009-10-15| 568.21
#2009-10-16| 563.55
#2009-10-19| 568.84
#2009-10-20| 564.82
#2009-10-21| 560.04
#2009-10-22| 565.80
#2009-10-23| 558.59
#2009-10-26| 551.37
#2009-10-27| 548.24
#2009-10-28| 536.24
#2009-10-29| 548.63
#2009-10-30| 533.83
#2009-11-02| 536.86
#2009-11-03| 539.65
#2009-11-04| 540.62
#2009-11-05| 550.73
#2009-11-06| 551.90
#2009-11-09| 564.75
#2009-11-10| 564.65
#2009-11-11| 567.64
#2009-11-12| 561.79
#2009-11-13| 565.11
#2009-11-16| 573.33
#2009-11-17| 573.68
#2009-11-18| 573.90
#2009-11-19| 565.57
#2009-11-20| 563.47
#2009-11-23| 570.95
#2009-11-24| 570.07
#2009-11-25| 573.46
#2009-11-26| .
#2009-11-27| 563.36
#2009-11-30| 565.51
#2009-12-01| 573.53
#2009-12-02| 574.31
#2009-12-03| 568.61
#2009-12-04| 571.29
#2009-12-07| 570.09
#2009-12-08| 564.05
#2009-12-09| 566.12
#2009-12-10| 569.64
#2009-12-11| 571.41
#2009-12-14| 575.66
#2009-12-15| 573.04
#2009-12-16| 574.44
#2009-12-17| 567.31
#2009-12-18| 570.43
#2009-12-21| 576.55
#2009-12-22| 578.90
#2009-12-23| 581.20
#2009-12-24| 584.47
#2009-12-25| .
#2009-12-28| 585.22
#2009-12-29| 584.32
#2009-12-30| 584.02
#2009-12-31| 578.97
#2010-01-01| .
#2010-01-04| 588.62
#2010-01-05| 590.49
#2010-01-06| 591.53
#2010-01-07| 593.30
#2010-01-08| 595.35
#2010-01-11| 596.29
#2010-01-12| 590.14
#2010-01-13| 594.94
#2010-01-14| 596.33
#2010-01-15| 589.82
#2010-01-18| .
#2010-01-19| 596.71
#2010-01-20| 590.44
#2010-01-21| 580.10
#2010-01-22| 567.64
#2010-01-25| 569.66
#2010-01-26| 567.34
#2010-01-27| 569.57
#2010-01-28| 563.52
#2010-01-29| 557.39
#2010-02-01| 565.56
#2010-02-02| 572.90
#2010-02-03| 569.94
#2010-02-04| 552.08
#2010-02-05| 553.86
#2010-02-08| 549.31
#2010-02-09| 556.24
#2010-02-10| 555.42
#2010-02-11| 561.95
#2010-02-12| 561.44
#2010-02-15| .
#2010-02-16| 571.72
#2010-02-17| 574.21
#2010-02-18| 578.13
#2010-02-19| 579.18
#2010-02-22| 578.57
#2010-02-23| 571.22
#2010-02-24| 576.06
#2010-02-25| 575.14
#2010-02-26| 576.36
#2010-03-01| 583.03
#2010-03-02| 585.69
#2010-03-03| 586.31
#2010-03-04| 587.80
#2010-03-05| 596.14
#2010-03-08| 596.09
#2010-03-09| 596.84
#2010-03-10| 599.81
#2010-03-11| 601.68
#2010-03-12| 602.66
#2010-03-15| 602.40
#2010-03-16| 607.51
#2010-03-17| 610.98
#2010-03-18| 610.12
#2010-03-19| 606.46
#2010-03-22| 609.53
#2010-03-23| 614.01
#2010-03-24| 610.08
#2010-03-25| 609.07
#2010-03-26| 608.87
#2010-03-29| 613.13
#2010-03-30| 613.34
#2010-03-31| 611.80
#2010-04-01| 616.84
#2010-04-02| .
#2010-04-05| 622.22
#2010-04-06| 623.37
#2010-04-07| 619.78
#2010-04-08| 621.25
#2010-04-09| 625.59
#2010-04-12| 626.51
#2010-04-13| 626.55
#2010-04-14| 634.02
#2010-04-15| 634.24
#2010-04-16| 623.72
#2010-04-19| 625.58
#2010-04-20| 631.54
#2010-04-21| 631.26
#2010-04-22| 633.10
#2010-04-23| 637.63
#2010-04-26| 635.51
#2010-04-27| 620.93
#2010-04-28| 623.80
#2010-04-29| 632.36
#2010-04-30| 622.38
#2010-05-03| 629.74
#2010-05-04| 614.46
#2010-05-05| 609.31
#2010-05-06| 590.64
#2010-05-07| 580.54
#2010-05-10| 606.22
#2010-05-11| 605.28
#2010-05-12| 614.92
#2010-05-13| 607.90
#2010-05-14| 595.96
#2010-05-17| 595.51
#2010-05-18| 587.75
#2010-05-19| 583.36
#2010-05-20| 560.47
#2010-05-21| 568.93
#2010-05-24| 562.63
#2010-05-25| 561.72
#2010-05-26| 560.40
#2010-05-27| 578.94
#2010-05-28| 572.29
#2010-05-31| .
#2010-06-01| 562.72
#2010-06-02| 577.12
#2010-06-03| 580.08
#2010-06-04| 559.98
#2010-06-07| 552.17
#2010-06-08| 557.43
#2010-06-09| 555.52
#2010-06-10| 571.68
#2010-06-11| 574.46
#2010-06-14| 574.63
#2010-06-15| 587.71
#2010-06-16| 587.57
#2010-06-17| 587.86
#2010-06-18| 588.70
#2010-06-21| 586.98
#2010-06-22| 577.54
#2010-06-23| 574.80
#2010-06-24| 565.39
#2010-06-25| 567.87
#2010-06-28| 566.56
#2010-06-29| 548.05
#2010-06-30| 542.89
#2010-07-01| 541.04
#2010-07-02| 538.20
#2010-07-05| .
#2010-07-06| 541.13
#2010-07-07| 557.57
#2010-07-08| 563.11
#2010-07-09| 568.13
#2010-07-12| 567.88
#2010-07-13| 576.87
#2010-07-14| 576.39
#2010-07-15| 576.98
#2010-07-16| 560.56
#2010-07-19| 563.31
#2010-07-20| 569.77
#2010-07-21| 563.34
#2010-07-22| 575.83
#2010-07-23| 580.66
#2010-07-26| 587.41
#2010-07-27| 586.11
#2010-07-28| 581.91
#2010-07-29| 579.86
#2010-07-30| 580.40
#2010-08-02| 592.11
#2010-08-03| 589.59
#2010-08-04| 593.75
#2010-08-05| 592.81
#2010-08-06| 590.59
#2010-08-09| 593.99
#2010-08-10| 589.67
#2010-08-11| 573.08
#2010-08-12| 569.98
#2010-08-13| 568.45
#2010-08-16| 568.39
#2010-08-17| 576.38
#2010-08-18| 577.55
#2010-08-19| 568.17
#2010-08-20| 565.85
#2010-08-23| 563.60
#2010-08-24| 555.03
#2010-08-25| 556.98
#2010-08-26| 553.69
#2010-08-27| 562.99
#2010-08-30| 555.94
#2010-08-31| 555.41
#2010-09-01| 571.65
#2010-09-02| 577.07
#2010-09-03| 584.49
#2010-09-06| .
#2010-09-07| 578.18
#2010-09-08| 581.55
#2010-09-09| 584.05
#2010-09-10| 586.81
#2010-09-13| 593.52
#2010-09-14| 593.66
#2010-09-15| 595.36
#2010-09-16| 595.19
#2010-09-17| 595.43
#2010-09-20| 604.17
#2010-09-21| 602.21
#2010-09-22| 599.63
#2010-09-23| 594.72
#2010-09-24| 607.06
#2010-09-27| 604.19
#2010-09-28| 607.20
#2010-09-29| 606.64
#2010-09-30| 605.49
#2010-10-01| 608.03
#2010-10-04| 603.52
#2010-10-05| 615.74
#2010-10-06| 615.60
#2010-10-07| 614.31
#2010-10-08| 618.17
#2010-10-11| 618.58
#2010-10-12| 621.08
#2010-10-13| 626.15
#2010-10-14| 623.69
#2010-10-15| 624.31
#2010-10-18| 628.17
#2010-10-19| 617.64
#2010-10-20| 624.43
#2010-10-21| 625.37
#2010-10-22| 626.54
#2010-10-25| 628.79
#2010-10-26| 628.82
#2010-10-27| 626.38
#2010-10-28| 627.32
#2010-10-29| 628.47
#2010-11-01| 629.12
#2010-11-02| 633.91
#2010-11-03| 635.97
#2010-11-04| 648.40
#2010-11-05| 651.12
#2010-11-08| 650.52
#2010-11-09| 645.68
#2010-11-10| 648.25
#2010-11-11| 646.09
#2010-11-12| 637.76
#2010-11-15| 637.23
#2010-11-16| 626.47
#2010-11-17| 627.38
#2010-11-18| 636.98
#2010-11-19| 638.99
#2010-11-22| 638.57
#2010-11-23| 629.80
#2010-11-24| 639.75
#2010-11-25| .
#2010-11-26| 635.09
#2010-11-29| 634.10
#2010-11-30| 630.87
#2010-12-01| 644.31
#2010-12-02| 652.63
#2010-12-03| 654.61
#2010-12-06| 654.31
#2010-12-07| 654.29
#2010-12-08| 655.34
#2010-12-09| 657.66
#2010-12-10| 661.83
#2010-12-13| 662.45
#2010-12-14| 662.66
#2010-12-15| 659.48
#2010-12-16| 662.94
#2010-12-17| 663.63
#2010-12-20| 664.37
#2010-12-21| 669.18
#2010-12-22| 671.47
#2010-12-23| 670.75
#2010-12-24| .
#2010-12-27| 671.25
#2010-12-28| 672.17
#2010-12-29| 673.41
#2010-12-30| 672.62
#2010-12-31| 672.78
#2011-01-03| 679.80
#2011-01-04| 677.57
#2011-01-05| 681.12
#2011-01-06| 679.52
#2011-01-07| 678.77
#2011-01-10| 677.86
#2011-01-11| 681.18
#2011-01-12| 687.27
#2011-01-13| 685.84
#2011-01-14| 690.30
#2011-01-17| .
#2011-01-18| 691.89
#2011-01-19| 684.29
#2011-01-20| 681.90
#2011-01-21| 683.27
#2011-01-24| 687.58
#2011-01-25| 687.13
#2011-01-26| 691.42
#2011-01-27| 692.91
#2011-01-28| 681.70
#2011-01-31| 686.92
#2011-02-01| 698.40
#2011-02-02| 697.01
#2011-02-03| 699.17
#2011-02-04| 700.75
#2011-02-07| 705.26
#2011-02-08| 708.13
#2011-02-09| 705.58
#2011-02-10| 706.68
#2011-02-11| 710.58
#2011-02-14| 713.32
#2011-02-15| 711.19
#2011-02-16| 716.12
#2011-02-17| 718.85
#2011-02-18| 719.79
#2011-02-21| .
#2011-02-22| 705.26
#2011-02-23| 700.31
#2011-02-24| 700.28
#2011-02-25| 708.86
#2011-02-28| 712.94
#2011-03-01| 702.77
#2011-03-02| 704.31
#2011-03-03| 715.67
#2011-03-04| 711.42
#2011-03-07| 705.08
#2011-03-08| 710.24
#2011-03-09| 708.71
#2011-03-10| 694.54
#2011-03-11| 699.10
#2011-03-14| 695.18
#2011-03-15| 687.54
#2011-03-16| 675.56
#2011-03-17| 684.46
#2011-03-18| 687.54
#2011-03-21| 698.68
#2011-03-22| 696.39
#2011-03-23| 698.03
#2011-03-24| 704.18
#2011-03-25| 706.38
#2011-03-28| 704.01
#2011-03-29| 708.73
#2011-03-30| 714.64
#2011-03-31| 713.89
#2011-04-01| 717.96
#2011-04-04| 718.53
#2011-04-05| 719.10
#2011-04-06| 720.41
#2011-04-07| 718.56
#2011-04-08| 716.57
#2011-04-11| 713.38
#2011-04-12| 706.54
#2011-04-13| 707.53
#2011-04-14| 707.61
#2011-04-15| 710.31
#2011-04-18| 701.85
#2011-04-19| 706.69
#2011-04-20| 716.75
#2011-04-21| 721.01
#2011-04-22| .
#2011-04-25| 719.46
#2011-04-26| 725.40
#2011-04-27| 729.05
#2011-04-28| 731.83
#2011-04-29| 733.84
#2011-05-02| 732.37
#2011-05-03| 727.69
#2011-05-04| 722.10
#2011-05-05| 715.25
#2011-05-06| 719.02
#2011-05-09| 722.47
#2011-05-10| 728.18
#2011-05-11| 720.19
#2011-05-12| 722.23
#2011-05-13| 716.79
#2011-05-16| 712.41
#2011-05-17| 711.77
#2011-05-18| 719.03
#2011-05-19| 720.77
#2011-05-20| 715.75
#2011-05-23| 707.38
#2011-05-24| 706.50
#2011-05-25| 709.83
#2011-05-26| 712.69
#2011-05-27| 716.11
#2011-05-30| .
#2011-05-31| 723.50
#2011-06-01| 706.83
#2011-06-02| 705.59
#2011-06-03| 699.16
#2011-06-06| 690.93
#2011-06-07| 690.85
#2011-06-08| 687.04
#2011-06-09| 691.93
#2011-06-10| 682.16
#2011-06-13| 681.79
#2011-06-14| 691.26
#2011-06-15| 679.69
#2011-06-16| 679.01
#2011-06-17| 680.85
#2011-06-20| 684.68
#2011-06-21| 695.13
#2011-06-22| 691.19
#2011-06-23| 688.87
#2011-06-24| 681.11
#2011-06-27| 686.69
#2011-06-28| 695.71
#2011-06-29| 702.39
#2011-06-30| 709.56
#2011-07-01| 719.12
#2011-07-04| .
#2011-07-05| 719.21
#2011-07-06| 719.78
#2011-07-07| 727.21
#2011-07-08| 722.20
#2011-07-11| 708.71
#2011-07-12| 706.09
#2011-07-13| 709.47
#2011-07-14| 704.34
#2011-07-15| 708.27
#2011-07-18| 702.03
#2011-07-19| 713.97
#2011-07-20| 713.88
#2011-07-21| 722.87
#2011-07-22| 723.51
#2011-07-25| 719.51
#2011-07-26| 716.14
#2011-07-27| 700.69
#2011-07-28| 698.68
#2011-07-29| 694.03
#2011-08-01| 691.05
#2011-08-02| 673.66
#2011-08-03| 677.09
#2011-08-04| 644.08
#2011-08-05| 641.00
#2011-08-08| 598.59
#2011-08-09| 627.29
#2011-08-10| 604.16
#2011-08-11| 631.32
#2011-08-12| 634.44
#2011-08-15| 648.40
#2011-08-16| 642.04
#2011-08-17| 642.58
#2011-08-18| 613.59
#2011-08-19| 604.68
#2011-08-22| 604.94
#2011-08-23| 625.03
#2011-08-24| 632.78
#2011-08-25| 623.39
#2011-08-26| 632.63
#2011-08-29| 651.19
#2011-08-30| 653.36
#2011-08-31| 657.09
#2011-09-01| 649.69
#2011-09-02| 633.86
#2011-09-05| .
#2011-09-06| 628.56
#2011-09-07| 646.54
#2011-09-08| 640.40
#2011-09-09| 622.85
#2011-09-12| 625.35
#2011-09-13| 631.80
#2011-09-14| 640.19
#2011-09-15| 650.94
#2011-09-16| 653.22
#2011-09-19| 646.65
#2011-09-20| 645.19
#2011-09-21| 626.56
#2011-09-22| 604.63
#2011-09-23| 607.96
#2011-09-26| 621.18
#2011-09-27| 629.16
#2011-09-28| 615.56
#2011-09-29| 619.75
#2011-09-30| 604.91
#2011-10-03| 586.28
#2011-10-04| 597.99
#2011-10-05| 610.02
#2011-10-06| 622.31
#2011-10-07| 617.12
#2011-10-10| 636.46
#2011-10-11| 637.71
#2011-10-12| 645.09
#2011-10-13| 642.53
#2011-10-14| 654.10
#2011-10-17| 641.49
#2011-10-18| 653.92
#2011-10-19| 645.73
#2011-10-20| 647.77
#2011-10-21| 660.35
#2011-10-24| 670.26
#2011-10-25| 656.91
#2011-10-26| 663.67
#2011-10-27| 686.78
#2011-10-28| 687.20
#2011-10-31| 670.63
#2011-11-01| 651.32
#2011-11-02| 662.03
#2011-11-03| 674.53
#2011-11-04| 670.57
#2011-11-07| 674.15
#2011-11-08| 681.78
#2011-11-09| 657.03
#2011-11-10| 661.33
#2011-11-11| 674.44
#2011-11-14| 668.29
#2011-11-15| 671.14
#2011-11-16| 660.97
#2011-11-17| 649.65
#2011-11-18| 649.20
#2011-11-21| 637.03
#2011-11-22| 635.01
#2011-11-23| 620.61
#2011-11-24| .
#2011-11-25| 618.66
#2011-11-28| 636.95
#2011-11-29| 638.84
#2011-11-30| 667.08
#2011-12-01| 665.35
#2011-12-02| 665.24
#2011-12-05| 671.87
#2011-12-06| 671.94
#2011-12-07| 673.57
#2011-12-08| 659.27
#2011-12-09| 669.57
#2011-12-12| 659.79
#2011-12-13| 653.20
#2011-12-14| 644.69
#2011-12-15| 646.95
#2011-12-16| 650.08
#2011-12-19| 642.45
#2011-12-20| 661.34
#2011-12-21| 662.60
#2011-12-22| 668.77
#2011-12-23| 674.50
#2011-12-26| .
#2011-12-27| 674.62
#2011-12-28| 665.82
#2011-12-29| 672.95
#2011-12-30| 671.20
#2012-01-02| .
#2012-01-03| 681.81
#2012-01-04| 681.61
#2012-01-05| 683.62
#2012-01-06| 681.94
#2012-01-09| 683.38
#2012-01-10| 689.83
#2012-01-11| 690.19
#2012-01-12| 691.92
#2012-01-13| 688.52
#2012-01-16| .
#2012-01-17| 691.36
#2012-01-18| 698.88
#2012-01-19| 702.71
#2012-01-20| 702.77
#2012-01-23| 704.15
#2012-01-24| 702.86
#2012-01-25| 709.56
#2012-01-26| 706.23
#2012-01-27| 705.50
#2012-01-30| 703.42
#2012-01-31| 703.35
#2012-02-01| 710.34
#2012-02-02| 711.30
#2012-02-03| 721.15
#2012-02-06| 720.85
#2012-02-07| 721.94
#2012-02-08| 723.55
#2012-02-09| 724.66
#2012-02-10| 718.89
#2012-02-13| 723.68
#2012-02-14| 722.86
#2012-02-15| 719.87
#2012-02-16| 728.05
#2012-02-17| 729.30
#2012-02-20| .
#2012-02-21| 730.13
#2012-02-22| 727.91
#2012-02-23| 731.52
#2012-02-24| 732.56
#2012-02-27| 733.24
#2012-02-28| 735.80
#2012-02-29| 732.90
#2012-03-01| 737.64
#2012-03-02| 734.74
#2012-03-05| 731.22
#2012-03-06| 719.17
#2012-03-07| 724.22
#2012-03-08| 731.97
#2012-03-09| 735.17
#2012-03-12| 734.37
#2012-03-13| 747.45
#2012-03-14| 745.41
#2012-03-15| 749.91
#2012-03-16| 750.65
#2012-03-19| 753.47
#2012-03-20| 750.51
#2012-03-21| 749.59
#2012-03-22| 743.73
#2012-03-23| 746.69
#2012-03-26| 757.33
#2012-03-27| 755.05
#2012-03-28| 750.93
#2012-03-29| 749.33
#2012-03-30| 751.94
#2012-04-02| 758.18
#2012-04-03| 755.22
#2012-04-04| 746.66
#2012-04-05| 746.44
#2012-04-06| .
#2012-04-09| 737.71
#2012-04-10| 724.75
#2012-04-11| 730.47
#2012-04-12| 741.15
#2012-04-13| 732.08
#2012-04-16| 731.59
#2012-04-17| 743.28
#2012-04-18| 740.50
#2012-04-19| 736.50
#2012-04-20| 737.36
#2012-04-23| 730.30
#2012-04-24| 732.71
#2012-04-25| 743.13
#2012-04-26| 748.20
#2012-04-27| 750.82
#2012-04-30| 747.74
#2012-05-01| 751.81
#2012-05-02| 749.60
#2012-05-03| 742.86
#2012-05-04| 730.88
#2012-05-07| 731.05
#2012-05-08| 727.16
#2012-05-09| 722.59
#2012-05-10| 724.81
#2012-05-11| 723.17
#2012-05-14| 714.25
#2012-05-15| 709.89
#2012-05-16| 706.60
#2012-05-17| 695.43
#2012-05-18| 690.07
#2012-05-21| 700.41
#2012-05-22| 702.11
#2012-05-23| 703.33
#2012-05-24| 704.54
#2012-05-25| 703.22
#2012-05-28| .
#2012-05-29| 711.15
#2012-05-30| 700.41
#2012-05-31| 699.04
#2012-06-01| 681.72
#2012-06-04| 681.28
#2012-06-05| 686.38
#2012-06-06| 701.84
#2012-06-07| 701.62
#2012-06-08| 706.11
#2012-06-11| 697.07
#2012-06-12| 704.99
#2012-06-13| 700.56
#2012-06-14| 707.07
#2012-06-15| 714.15
#2012-06-18| 715.76
#2012-06-19| 723.82
#2012-06-20| 722.68
#2012-06-21| 705.91
#2012-06-22| 710.47
#2012-06-25| 699.46
#2012-06-26| 702.91
#2012-06-27| 709.21
#2012-06-28| 707.64
#2012-06-29| 725.72
#2012-07-02| 727.70
#2012-07-03| 733.96
#2012-07-04| .
#2012-07-05| 731.00
#2012-07-06| 723.66
#2012-07-09| 722.22
#2012-07-10| 716.04
#2012-07-11| 715.87
#2012-07-12| 711.91
#2012-07-13| 723.64
#2012-07-16| 721.89
#2012-07-17| 726.93
#2012-07-18| 731.71
#2012-07-19| 734.24
#2012-07-20| 726.93
#2012-07-23| 719.91
#2012-07-24| 713.31
#2012-07-25| 713.20
#2012-07-26| 725.08
#2012-07-27| 738.72
#2012-07-30| 738.36
#2012-07-31| 734.86
#2012-08-01| 732.31
#2012-08-02| 726.77
#2012-08-03| 740.43
#2012-08-06| 742.17
#2012-08-07| 747.16
#2012-08-08| 747.28
#2012-08-09| 748.46
#2012-08-10| 750.08
#2012-08-13| 748.83
#2012-08-14| 749.05
#2012-08-15| 750.88
#2012-08-16| 756.55
#2012-08-17| 758.34
#2012-08-20| 757.94
#2012-08-21| 756.21
#2012-08-22| 755.84
#2012-08-23| 750.25
#2012-08-24| 754.64
#2012-08-27| 754.29
#2012-08-28| 754.23
#2012-08-29| 754.96
#2012-08-30| 748.84
#2012-08-31| 753.00
#2012-09-03| .
#2012-09-04| 753.02
#2012-09-05| 752.50
#2012-09-06| 767.97
#2012-09-07| 771.95
#2012-09-10| 767.58
#2012-09-11| 769.78
#2012-09-12| 771.28
#2012-09-13| 783.16
#2012-09-14| 787.70
#2012-09-17| 784.47
#2012-09-18| 782.99
#2012-09-19| 783.91
#2012-09-20| 782.82
#2012-09-21| 782.72
#2012-09-24| 780.38
#2012-09-25| 772.60
#2012-09-26| 768.04
#2012-09-27| 775.47
#2012-09-28| 772.53
#2012-10-01| 774.63
#2012-10-02| 775.43
#2012-10-03| 777.68
#2012-10-04| 783.65
#2012-10-05| 783.85
#2012-10-08| 781.32
#2012-10-09| 773.17
#2012-10-10| 768.60
#2012-10-11| 769.27
#2012-10-12| 766.78
#2012-10-15| 772.45
#2012-10-16| 780.35
#2012-10-17| 783.90
#2012-10-18| 782.30
#2012-10-19| 769.87
#2012-10-22| 769.77
#2012-10-23| 759.24
#2012-10-24| 757.23
#2012-10-25| 759.55
#2012-10-26| 758.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 759.83
#2012-11-01| 768.46
#2012-11-02| 761.00
#2012-11-05| 762.49
#2012-11-06| 768.13
#2012-11-07| 751.39
#2012-11-08| 742.71
#2012-11-09| 743.58
#2012-11-12| 743.62
#2012-11-13| 740.67
#2012-11-14| 730.09
#2012-11-15| 728.21
#2012-11-16| 732.30
#2012-11-19| 746.64
#2012-11-20| 747.29
#2012-11-21| 749.31
#2012-11-22| .
#2012-11-23| 759.10
#2012-11-26| 757.57
#2012-11-27| 753.98
#2012-11-28| 759.74
#2012-11-29| 763.54
#2012-11-30| 763.93
#2012-12-03| 760.63
#2012-12-04| 759.41
#2012-12-05| 760.77
#2012-12-06| 763.31
#2012-12-07| 765.46
#2012-12-10| 766.33
#2012-12-11| 770.98
#2012-12-12| 771.59
#2012-12-13| 766.99
#2012-12-14| 764.07
#2012-12-17| 772.21
#2012-12-18| 780.78
#2012-12-19| 776.21
#2012-12-20| 779.94
#2012-12-21| 772.94
#2012-12-24| 771.42
#2012-12-25| 771.42
#2012-12-26| 767.61
#2012-12-27| 767.08
#2012-12-28| 759.24
#2012-12-31| 771.56
#2013-01-01| 771.56
#2013-01-02| 790.93
#2013-01-03| 789.36
#2013-01-04| 793.46
#2013-01-07| 790.98
#2013-01-08| 789.03
#2013-01-09| 791.47
#2013-01-10| 797.01
#2013-01-11| 797.36
#2013-01-14| 796.74
#2013-01-15| 798.21
#2013-01-16| 797.69
#2013-01-17| 802.21
#2013-01-18| 804.31
#2013-01-21| 804.69
#2013-01-22| 808.48
#2013-01-23| 808.87
#2013-01-24| 809.17
#2013-01-25| 813.17
#2013-01-28| 811.83
#2013-01-29| 815.51
#2013-01-30| 812.60
#2013-01-31| 810.92
#2013-02-01| 818.75
#2013-02-04| 809.85
#2013-02-05| 817.76
#2013-02-06| 818.68
#2013-02-07| 817.33
#2013-02-08| 821.79
#2013-02-11| 820.66
#2013-02-12| 822.38
#2013-02-13| 823.10
#2013-02-14| 823.47
#2013-02-15| 822.18
#2013-02-18| 821.93
#2013-02-19| 827.80
#2013-02-20| 817.33
#2013-02-21| 811.65
#2013-02-22| 818.53
#2013-02-25| 804.54
#2013-02-26| 808.99
#2013-02-27| 819.25
#2013-02-28| 819.14
#2013-03-01| 820.37
#2013-03-04| 823.50
#2013-03-05| 831.17
#2013-03-06| 832.59
#2013-03-07| 834.25
#2013-03-08| 838.18
#2013-03-11| 840.72
#2013-03-12| 839.19
#2013-03-13| 839.71
#2013-03-14| 844.52
#2013-03-15| 843.53
#2013-03-18| 838.97
#2013-03-19| 836.60
#2013-03-20| 842.40
#2013-03-21| 835.59
#2013-03-22| 840.89
#2013-03-25| 837.89
#2013-03-26| 844.51
#2013-03-27| 844.28
#2013-03-28| 848.06
#2013-03-29| 848.06
#2013-04-01| 844.05
#2013-04-02| 847.47
#2013-04-03| 837.72
#2013-04-04| 840.52
#2013-04-05| 837.00
#2013-04-08| 842.31
#2013-04-09| 845.76
#2013-04-10| 855.69
#2013-04-11| 858.62
#2013-04-12| 855.49
#2013-04-15| 834.33
#2013-04-16| 846.14
#2013-04-17| 833.81
#2013-04-18| 829.03
#2013-04-19| 836.58
#2013-04-22| 840.24
#2013-04-23| 848.49
#2013-04-24| 849.68
#2013-04-25| 853.76
#2013-04-26| 851.84
#2013-04-29| 858.23
#2013-04-30| 861.89
#2013-05-01| 853.10
#2013-05-02| 861.02
#2013-05-03| 869.56
#2013-05-06| 871.49
#2013-05-07| 876.26
#2013-05-08| 880.69
#2013-05-09| 877.72
#2013-05-10| 881.02
#2013-05-13| 880.76
#2013-05-14| 889.19
#2013-05-15| 892.72
#2013-05-16| 888.80
#2013-05-17| 897.11
#2013-05-20| 896.45
#2013-05-21| 898.47
#2013-05-22| 890.73
#2013-05-23| 887.94
#2013-05-24| 887.33
#2013-05-27| 887.48
#2013-05-28| 892.65
#2013-05-29| 886.51
#2013-05-30| 890.64
#2013-05-31| 878.50
#2013-06-03| 882.28
#2013-06-04| 877.66
#2013-06-05| 865.55
#2013-06-06| 872.92
#2013-06-07| 883.61
#2013-06-10| 883.67
#2013-06-11| 874.30
#2013-06-12| 867.05
#2013-06-13| 880.20
#2013-06-14| 875.29
#2013-06-17| 881.80
#2013-06-18| 888.35
#2013-06-19| 876.60
#2013-06-20| 853.57
#2013-06-21| 854.71
#2013-06-24| 844.03
#2013-06-25| 852.59
#2013-06-26| 860.55
#2013-06-27| 866.41
#2013-06-28| 863.31
#2013-07-01| 868.51
#2013-07-02| 868.06
#2013-07-03| 868.67
#2013-07-04| 868.92
#2013-07-05| 876.60
#2013-07-08| 881.36
#2013-07-09| 888.16
#2013-07-10| 888.58
#2013-07-11| 901.45
#2013-07-12| 903.99
#2013-07-15| 905.58
#2013-07-16| 902.14
#2013-07-17| 904.90
#2013-07-18| 909.93
#2013-07-19| 911.67
#2013-07-22| 914.15
#2013-07-23| 912.89
#2013-07-24| 909.08
#2013-07-25| 912.13
#2013-07-26| 912.43
#2013-07-29| 909.78
#2013-07-30| 909.93
#2013-07-31| 909.71
#2013-08-01| 921.11
#2013-08-02| 922.17
#2013-08-05| 920.96
#2013-08-06| 914.97
#2013-08-07| 911.07
#2013-08-08| 915.76
#2013-08-09| 913.59
#2013-08-12| 913.06
#2013-08-13| 914.99
#2013-08-14| 910.79
#2013-08-15| 898.74
#2013-08-16| 896.20
#2013-08-19| 890.59
#2013-08-20| 894.62
#2013-08-21| 889.01
#2013-08-22| 896.51
#2013-08-23| 900.30
#2013-08-26| 897.50
#2013-08-27| 883.14
#2013-08-28| 885.82
#2013-08-29| 888.16
#2013-08-30| 884.53
#2013-09-02| 884.57
#2013-09-03| 888.27
#2013-09-04| 895.57
#2013-09-05| 897.10
#2013-09-06| 898.18
#2013-09-09| 907.23
#2013-09-10| 913.49
#2013-09-11| 916.42
#2013-09-12| 913.22
#2013-09-13| 915.44
#2013-09-16| 920.73
#2013-09-17| 925.02
#2013-09-18| 935.59
#2013-09-19| 934.77
#2013-09-20| 927.48
#2013-09-23| 923.32
#2013-09-24| 921.76
#2013-09-25| 919.91
#2013-09-26| 923.16
#2013-09-27| 920.05
#2013-09-30| 915.18
#2013-10-01| 922.76
#2013-10-02| 922.05
#2013-10-03| 913.92
#2013-10-04| 920.21
#2013-10-07| 912.91
#2013-10-08| 901.20
#2013-10-09| 900.86
#2013-10-10| 920.44
#2013-10-11| 926.12
#2013-10-14| 929.91
#2013-10-15| 923.77
#2013-10-16| 935.99
#2013-10-17| 943.01
#2013-10-18| 949.52
#2013-10-21| 949.65
#2013-10-22| 954.89
#2013-10-23| 949.90
#2013-10-24| 953.16
#2013-10-25| 956.90
#2013-10-28| 957.46
#2013-10-29| 962.44
#2013-10-30| 957.69
#2013-10-31| 954.37
#2013-11-01| 956.44
#2013-11-04| 960.25
#2013-11-05| 957.53
#2013-11-06| 961.03
#2013-11-07| 947.95
#2013-11-08| 959.80
#2013-11-11| 960.71
#2013-11-12| 958.42
#2013-11-13| 966.66
#2013-11-14| 971.19
#2013-11-15| 975.47
#2013-11-18| 971.41
#2013-11-19| 968.95
#2013-11-20| 965.74
#2013-11-21| 973.34
#2013-11-22| 977.71
#2013-11-25| 976.13
#2013-11-26| 976.17
#2013-11-27| 978.35
#2013-11-28| 978.38
#2013-11-29| 977.72
#2013-12-02| 975.37
#2013-12-03| 971.95
#2013-12-04| 970.86
#2013-12-05| 967.07
#2013-12-06| 977.19
#2013-12-09| 978.88
#2013-12-10| 976.40
#2013-12-11| 964.79
#2013-12-12| 961.97
#2013-12-13| 962.62
#2013-12-16| 968.91
#2013-12-17| 966.32
#2013-12-18| 981.40
#2013-12-19| 980.62
#2013-12-20| 985.89
#2013-12-23| 991.83
#2013-12-24| 994.83
#2013-12-25| 994.83
#2013-12-26| 998.88
#2013-12-27| 998.63
#2013-12-30| 998.82
#2013-12-31|1003.03
#2014-01-01|1003.03
#2014-01-02| 994.54
#2014-01-03| 994.32
#2014-01-06| 991.15
#2014-01-07| 997.26
#2014-01-08| 997.22
#2014-01-09| 997.28
#2014-01-10|1000.00
#2014-01-13| 988.23
#2014-01-14| 998.12
#2014-01-15|1003.32
#2014-01-16|1002.69
#2014-01-17| 999.26
#2014-01-20| 999.66
#2014-01-21|1002.15
#2014-01-22|1003.05
#2014-01-23| 994.21
#2014-01-24| 973.64
#2014-01-27| 968.08
#2014-01-28| 974.02
#2014-01-29| 964.78
#2014-01-30| 975.60
#2014-01-31| 969.97
#2014-02-03| 948.20
#2014-02-04| 955.03
#2014-02-05| 953.47
#2014-02-06| 965.85
#2014-02-07| 978.38
#2014-02-10| 979.82
#2014-02-11| 990.19
#2014-02-12| 991.40
#2014-02-13| 997.73
#2014-02-14|1002.36
#2014-02-17|1002.39
#2014-02-18|1004.48
#2014-02-19| 998.14
#2014-02-20|1004.26
#2014-02-21|1002.54
#2014-02-24|1008.75
#2014-02-25|1007.38
#2014-02-26|1007.67
#2014-02-27|1012.30
#2014-02-28|1014.85
#2014-03-03|1008.17
#2014-03-04|1022.75
#2014-03-05|1022.98
#2014-03-06|1024.99
#2014-03-07|1024.87
#2014-03-10|1023.84
#2014-03-11|1018.75
#2014-03-12|1019.55
#2014-03-13|1008.49
#2014-03-14|1006.11
#2014-03-17|1015.13
#2014-03-18|1022.71
#2014-03-19|1015.98
#2014-03-20|1020.90
#2014-03-21|1018.41
#2014-03-24|1012.62
#2014-03-25|1016.66
#2014-03-26|1008.96
#2014-03-27|1007.81
#2014-03-28|1012.45
#2014-03-31|1021.23
#2014-04-01|1028.90
#2014-04-02|1031.92
#2014-04-03|1029.84
#2014-04-04|1017.40
#2014-04-07|1005.82
#2014-04-08|1010.76
#2014-04-09|1021.88
#2014-04-10|1000.92
#2014-04-11| 991.20
#2014-04-14| 998.34
#2014-04-15|1004.57
#2014-04-16|1015.27
#2014-04-17|1017.22
#2014-04-18|1017.04
#2014-04-21|1020.69
#2014-04-22|1025.47
#2014-04-23|1022.91
#2014-04-24|1024.34
#2014-04-25|1015.57
#2014-04-28|1017.78
#2014-04-29|1023.27
#2014-04-30|1026.87
#2014-05-01|1027.31
#2014-05-02|1026.85
#2014-05-05|1028.26
#2014-05-06|1019.52
#2014-05-07|1025.01
#2014-05-08|1022.92
#2014-05-09|1024.35
#2014-05-12|1034.84
#2014-05-13|1034.97
#2014-05-14|1030.33
#2014-05-15|1021.35
#2014-05-16|1024.53
#2014-05-19|1028.76
#2014-05-20|1021.89
#2014-05-21|1029.85
#2014-05-22|1032.93
#2014-05-23|1037.43
#2014-05-26|1037.62
#2014-05-27|1043.30
#2014-05-28|1041.96
#2014-05-29|1047.39
#2014-05-30|1048.67
#2014-06-02|1049.85
#2014-06-03|1049.67
#2014-06-04|1052.05
#2014-06-05|1058.68
#2014-06-06|1063.77
#2014-06-09|1065.12
#2014-06-10|1064.75
#2014-06-11|1061.73
#2014-06-12|1055.16
#2014-06-13|1058.59
#2014-06-16|1059.92
#2014-06-17|1062.61
#2014-06-18|1070.24
#2014-06-19|1071.99
#2014-06-20|1074.42
#2014-06-23|1074.56
#2014-06-24|1067.12
#2014-06-25|1072.27
#2014-06-26|1071.65
#2014-06-27|1074.51
#2014-06-30|1075.19
#2014-07-01|1082.01
#2014-07-02|1082.42
#2014-07-03|1087.92
#2014-07-04|1088.07
#2014-07-07|1083.05
#2014-07-08|1075.68
#2014-07-09|1080.65
#2014-07-10|1075.80
#2014-07-11|1076.79
#2014-07-14|1081.80
#2014-07-15|1078.95
#2014-07-16|1083.49
#2014-07-17|1071.63
#2014-07-18|1082.65
#2014-07-21|1080.12
#2014-07-22|1085.62
#2014-07-23|1087.92
#2014-07-24|1088.55
#2014-07-25|1083.65
#2014-07-28|1083.50
#2014-07-29|1078.96
#2014-07-30|1079.38
#2014-07-31|1058.57
#2014-08-01|1055.19
#2014-08-04|1062.21
#2014-08-05|1052.82
#2014-08-06|1053.05
#2014-08-07|1047.63
#2014-08-08|1058.58
#2014-08-11|1062.32
#2014-08-12|1060.58
#2014-08-13|1067.70
#2014-08-14|1072.30
#2014-08-15|1072.43
#2014-08-18|1081.55
#2014-08-19|1087.10
#2014-08-20|1089.75
#2014-08-21|1092.58
#2014-08-22|1090.68
#2014-08-25|1095.80
#2014-08-26|1097.29
#2014-08-27|1097.80
#2014-08-28|1096.16
#2014-08-29|1100.26
#2014-09-01|1100.13
#2014-09-02|1099.54
#2014-09-03|1099.25
#2014-09-04|1097.30
#2014-09-05|1101.71
#2014-09-08|1098.94
#2014-09-09|1091.51
#2014-09-10|1095.11
#2014-09-11|1096.54
#2014-09-12|1089.70
#2014-09-15|1087.89
#2014-09-16|1095.82
#2014-09-17|1097.48
#2014-09-18|1102.37
#2014-09-19|1100.44
#2014-09-22|1090.25
#2014-09-23|1084.11
#2014-09-24|1091.53
#2014-09-25|1074.16
#2014-09-26|1083.10
#2014-09-29|1080.36
#2014-09-30|1076.77
#2014-10-01|1062.39
#2014-10-02|1062.61
#2014-10-03|1072.89
#2014-10-06|1071.51
#2014-10-07|1055.43
#2014-10-08|1072.77
#2014-10-09|1051.34
#2014-10-10|1037.61
#2014-10-13|1021.39
#2014-10-14|1022.20
#2014-10-15|1014.45
#2014-10-16|1017.01
#2014-10-17|1030.13
#2014-10-20|1039.25
#2014-10-21|1059.96
#2014-10-22|1051.33
#2014-10-23|1064.29
#2014-10-24|1071.52
#2014-10-27|1069.34
#2014-10-28|1082.96
#2014-10-29|1080.89
#2014-10-30|1086.42
#2014-10-31|1098.74
#2014-11-03|1098.01
#2014-11-04|1093.28
#2014-11-05|1099.61
#2014-11-06|1103.98
#2014-11-07|1105.52
#2014-11-10|1109.24
#2014-11-11|1110.10
#2014-11-12|1110.45
#2014-11-13|1109.93
#2014-11-14|1110.68
#2014-11-17|1111.21
#2014-11-18|1117.26
#2014-11-19|1115.48
#2014-11-20|1118.69
#2014-11-21|1125.08
#2014-11-24|1127.67
#2014-11-25|1127.07
#2014-11-26|1130.03
#2014-11-27|1128.91
#2014-11-28|1123.93
#2014-12-01|1115.41
#2014-12-02|1121.98
#2014-12-03|1127.39
#2014-12-04|1124.46
#2014-12-05|1125.93
#2014-12-08|1116.26
#2014-12-09|1116.89
#2014-12-10|1097.43
#2014-12-11|1102.01
#2014-12-12|1084.52
#2014-12-15|1077.14
#2014-12-16|1069.74
#2014-12-17|1092.23
#2014-12-18|1117.56
#2014-12-19|1123.08
#2014-12-22|1126.73
#2014-12-23|1129.71
#2014-12-24|1129.77
#2014-12-25|1129.77
#2014-12-26|1133.42
#2014-12-29|1134.92
#2014-12-30|1129.60
#2014-12-31|1118.92
#2015-01-01|1118.92
#2015-01-02|1118.54
#2015-01-05|1097.32
#2015-01-06|1087.47
#2015-01-07|1099.26
#2015-01-08|1118.74
#2015-01-09|1109.55
#2015-01-12|1100.31
#2015-01-13|1097.70
#2015-01-14|1091.31
#2015-01-15|1081.50
#2015-01-16|1096.18
#2015-01-19|1096.23
#2015-01-20|1096.73
#2015-01-21|1102.07
#2015-01-22|1118.73
#2015-01-23|1112.99
#2015-01-26|1116.80
#2015-01-27|1104.08
#2015-01-28|1088.82
#2015-01-29|1097.81
#2015-01-30|1084.24
#2015-02-02|1098.63
#2015-02-03|1115.28
#2015-02-04|1110.22
#2015-02-05|1122.90
#2015-02-06|1119.03
#2015-02-09|1114.85
#2015-02-10|1125.55
#2015-02-11|1125.35
#2015-02-12|1136.97
#2015-02-13|1142.17
#2015-02-16|1142.01
#2015-02-17|1144.09
#2015-02-18|1143.93
#2015-02-19|1142.40
#2015-02-20|1149.12
#2015-02-23|1148.47
#2015-02-24|1150.82
#2015-02-25|1151.69
#2015-02-26|1149.78
#2015-02-27|1146.45
#2015-03-02|1153.21
#2015-03-03|1148.19
#2015-03-04|1143.31
#2015-03-05|1144.89
#2015-03-06|1128.61
#2015-03-09|1132.37
#2015-03-10|1113.70
#2015-03-11|1112.44
#2015-03-12|1126.17
#2015-03-13|1119.14
#2015-03-16|1133.80
#2015-03-17|1130.95
#2015-03-18|1144.10
#2015-03-19|1138.92
#2015-03-20|1149.65
#2015-03-23|1147.97
#2015-03-24|1142.26
#2015-03-25|1125.59
#2015-03-26|1123.25
#2015-03-27|1125.52
#2015-03-30|1138.66
#2015-03-31|1130.06
#2015-04-01|1126.14
#2015-04-02|1130.90
#2015-04-03|1131.39
#2015-04-06|1138.88
#2015-04-07|1136.47
#2015-04-08|1139.78
#2015-04-09|1144.18
#2015-04-10|1149.97
#2015-04-13|1145.11
#2015-04-14|1147.25
#2015-04-15|1153.12
#2015-04-16|1153.11
#2015-04-17|1140.85
#2015-04-20|1150.92
#2015-04-21|1149.11
#2015-04-22|1154.32
#2015-04-23|1158.10
#2015-04-24|1159.74
#2015-04-27|1154.79
#2015-04-28|1157.79
#2015-04-29|1153.91
#2015-04-30|1140.90
#2015-05-01|1152.30
#2015-05-04|1155.99
#2015-05-05|1142.70
#2015-05-06|1138.27
#2015-05-07|1141.94
#2015-05-08|1156.38
#2015-05-11|1151.49
#2015-05-12|1148.36
#2015-05-13|1148.10
#2015-05-14|1160.02
#2015-05-15|1161.28
#2015-05-18|1164.45
#2015-05-19|1163.46
#2015-05-20|1162.78
#2015-05-21|1165.92
#2015-05-22|1163.09
#2015-05-25|1162.89
#2015-05-26|1150.45
#2015-05-27|1160.33
#2015-05-28|1158.95
#2015-05-29|1151.66
#2015-06-01|1153.88
#2015-06-02|1153.54
#2015-06-03|1156.54
#2015-06-04|1146.41
#2015-06-05|1145.18
#2015-06-08|1137.44
#2015-06-09|1138.54
#2015-06-10|1151.97
#2015-06-11|1154.24
#2015-06-12|1146.43
#2015-06-15|1141.26
#2015-06-16|1147.51
#2015-06-17|1149.57
#2015-06-18|1161.39
#2015-06-19|1154.88
#2015-06-22|1161.86
#2015-06-23|1162.95
#2015-06-24|1154.29
#2015-06-25|1151.17
#2015-06-26|1150.31
#2015-06-29|1126.16
#2015-06-30|1129.07
#2015-07-01|1136.04
#2015-07-02|1135.85
#2015-07-03|1136.06
#2015-07-06|1131.48
#2015-07-07|1137.32
#2015-07-08|1118.90
#2015-07-09|1120.76
#2015-07-10|1134.20
#2015-07-13|1146.21
#2015-07-14|1151.75
#2015-07-15|1150.00
#2015-07-16|1158.47
#2015-07-17|1158.54
#2015-07-20|1158.32
#2015-07-21|1153.11
#2015-07-22|1150.44
#2015-07-23|1144.40
#2015-07-24|1132.35
#2015-07-27|1125.21
#2015-07-28|1138.76
#2015-07-29|1148.41
#2015-07-30|1148.60
#2015-07-31|1147.20
#2015-08-03|1143.40
#2015-08-04|1141.31
#2015-08-05|1144.87
#2015-08-06|1135.62
#2015-08-07|1132.58
#2015-08-10|1147.05
#2015-08-11|1136.37
#2015-08-12|1137.71
#2015-08-13|1135.80
#2015-08-14|1140.54
#2015-08-17|1146.40
#2015-08-18|1143.48
#2015-08-19|1133.50
#2015-08-20|1109.25
#2015-08-21|1075.67
#2015-08-24|1033.33
#2015-08-25|1020.66
#2015-08-26|1057.88
#2015-08-27|1084.21
#2015-08-28|1085.96
#2015-08-31|1076.80
#2015-09-01|1045.86
#2015-09-02|1063.53
#2015-09-03|1065.86
#2015-09-04|1049.94
#2015-09-07|1049.77
#2015-09-08|1075.49
#2015-09-09|1061.52
#2015-09-10|1066.55
#2015-09-11|1070.76
#2015-09-14|1066.32
#2015-09-15|1079.46
#2015-09-16|1090.03
#2015-09-17|1087.92
#2015-09-18|1071.22
#2015-09-21|1075.10
#2015-09-22|1060.92
#2015-09-23|1058.27
#2015-09-24|1054.03
#2015-09-25|1053.14
#2015-09-28|1025.20
#2015-09-29|1025.91
#2015-09-30|1045.76
#2015-10-01|1048.09
#2015-10-02|1063.01
#2015-10-05|1082.50
#2015-10-06|1078.97
#2015-10-07|1089.00
#2015-10-08|1098.33
#2015-10-09|1099.56
#2015-10-12|1100.31
#2015-10-13|1092.27
#2015-10-14|1086.92
#2015-10-15|1102.72
#2015-10-16|1107.37
#2015-10-19|1107.08
#2015-10-20|1105.86
#2015-10-21|1097.91
#2015-10-22|1114.82
#2015-10-23|1126.07
#2015-10-26|1123.60
#2015-10-27|1119.72
#2015-10-28|1134.52
#2015-10-29|1133.29
#2015-10-30|1127.65
#2015-11-02|1141.20
#2015-11-03|1144.02
#2015-11-04|1140.47
#2015-11-05|1138.92
#2015-11-06|1137.79
#2015-11-09|1127.16
#2015-11-10|1129.04
#2015-11-11|1124.97
#2015-11-12|1108.55
#2015-11-13|1096.96
#2015-11-16|1113.06
#2015-11-17|1111.88
#2015-11-18|1129.50
#2015-11-19|1129.02
#2015-11-20|1132.61
#2015-11-23|1131.39
#2015-11-24|1133.20
#2015-11-25|1133.66
#2015-11-26|1133.83
#2015-11-27|1134.35
#2015-11-30|1129.72
#2015-12-01|1141.25
#2015-12-02|1128.69
#2015-12-03|1111.88
#2015-12-04|1132.93
#2015-12-07|1122.93
#2015-12-08|1115.67
#2015-12-09|1107.31
#2015-12-10|1109.88
#2015-12-11|1088.23
#2015-12-14|1091.58
#2015-12-15|1103.77
#2015-12-16|1120.13
#2015-12-17|1103.42
#2015-12-18|1085.31
#2015-12-21|1092.65
#2015-12-22|1102.13
#2015-12-23|1116.62
#2015-12-24|1115.28
#2015-12-25|1115.28
#2015-12-28|1112.89
#2015-12-29|1123.91
#2015-12-30|1115.79
#2015-12-31|1105.48
#2016-01-01|1105.48
#2016-01-04|1088.88
#2016-01-05|1091.04
#2016-01-06|1076.10
#2016-01-07|1050.43
#2016-01-08|1039.08
#2016-01-11|1038.76
#2016-01-12|1046.02
#2016-01-13|1019.90
#2016-01-14|1036.03
#2016-01-15|1013.62
#2016-01-18|1013.06
#2016-01-19|1012.68
#2016-01-20|1000.81
#2016-01-21|1006.85
#2016-01-22|1029.30
#2016-01-25|1011.99
#2016-01-26|1027.49
#2016-01-27|1016.82
#2016-01-28|1021.97
#2016-01-29|1047.46
#2016-02-01|1046.74
#2016-02-02|1026.40
#2016-02-03|1032.84
#2016-02-04|1036.22
#2016-02-05|1016.18
#2016-02-08|1000.17
#2016-02-09| 998.74
#2016-02-10| 998.35
#2016-02-11| 985.85
#2016-02-12|1005.81
#2016-02-15|1006.08
#2016-02-16|1023.23
#2016-02-17|1041.54
#2016-02-18|1037.09
#2016-02-19|1036.41
#2016-02-22|1051.30
#2016-02-23|1038.27
#2016-02-24|1042.71
#2016-02-25|1054.95
#2016-02-26|1054.33
#2016-02-29|1046.65
#2016-03-01|1071.39
#2016-03-02|1076.25
#2016-03-03|1081.21
#2016-03-04|1085.00
#2016-03-07|1087.36
#2016-03-08|1074.59
#2016-03-09|1080.43
#2016-03-10|1079.78
#2016-03-11|1098.33
#2016-03-14|1096.52
#2016-03-15|1093.18
#2016-03-16|1099.71
#2016-03-17|1109.19
#2016-03-18|1113.51
#2016-03-21|1114.12
#2016-03-22|1113.27
#2016-03-23|1104.65
#2016-03-24|1104.22
#2016-03-25|1104.22
#2016-03-28|1105.56
#2016-03-29|1116.17
#2016-03-30|1121.84
#2016-03-31|1120.70
#2016-04-01|1126.59
#2016-04-04|1122.26
#2016-04-05|1111.54
#2016-04-06|1123.03
#2016-04-07|1109.81
#2016-04-08|1114.49
#2016-04-11|1111.86
#2016-04-12|1123.08
#2016-04-13|1135.24
#2016-04-14|1134.96
#2016-04-15|1133.98
#2016-04-18|1141.40
#2016-04-19|1145.75
#2016-04-20|1146.79
#2016-04-21|1140.58
#2016-04-22|1141.72
#2016-04-25|1139.36
#2016-04-26|1142.08
#2016-04-27|1144.25
#2016-04-28|1134.51
#2016-04-29|1129.25
#2016-05-02|1137.48
#2016-05-03|1125.87
#2016-05-04|1118.93
#2016-05-05|1118.67
#2016-05-06|1122.50
#2016-05-09|1122.52
#2016-05-10|1136.70
#2016-05-11|1127.25
#2016-05-12|1127.63
#2016-05-13|1117.77
#2016-05-16|1128.98
#2016-05-17|1118.68
#2016-05-18|1118.64
#2016-05-19|1113.50
#2016-05-20|1120.97
#2016-05-23|1118.71
#2016-05-24|1134.11
#2016-05-25|1142.03
#2016-05-26|1142.40
#2016-05-27|1147.43
#2016-05-30|1147.18
#2016-05-31|1146.32
#2016-06-01|1147.67
#2016-06-02|1151.41
#2016-06-03|1148.75
#2016-06-06|1154.72
#2016-06-07|1156.76
#2016-06-08|1160.73
#2016-06-09|1158.06
#2016-06-10|1146.55
#2016-06-13|1138.02
#2016-06-14|1135.19
#2016-06-15|1133.56
#2016-06-16|1136.03
#2016-06-17|1133.52
#2016-06-20|1141.08
#2016-06-21|1143.83
#2016-06-22|1142.03
#2016-06-23|1157.79
#2016-06-24|1116.61
#2016-06-27|1095.18
#2016-06-28|1114.58
#2016-06-29|1133.92
#2016-06-30|1149.34
#2016-07-01|1151.94
#2016-07-04|1152.96
#2016-07-05|1144.59
#2016-07-06|1150.35
#2016-07-07|1150.06
#2016-07-08|1166.51
#2016-07-11|1171.09
#2016-07-12|1179.24
#2016-07-13|1179.57
#2016-07-14|1185.04
#2016-07-15|1184.09
#2016-07-18|1186.50
#2016-07-19|1184.93
#2016-07-20|1190.29
#2016-07-21|1186.03
#2016-07-22|1190.90
#2016-07-25|1187.08
#2016-07-26|1187.81
#2016-07-27|1185.75
#2016-07-28|1188.42
#2016-07-29|1191.41
#2016-08-01|1189.55
#2016-08-02|1181.76
#2016-08-03|1185.99
#2016-08-04|1186.71
#2016-08-05|1195.80
#2016-08-08|1195.71
#2016-08-09|1196.97
#2016-08-10|1194.15
#2016-08-11|1199.57
#2016-08-12|1199.20
#2016-08-15|1202.76
#2016-08-16|1195.79
#2016-08-17|1197.72
#2016-08-18|1200.72
#2016-08-19|1198.78
#2016-08-22|1198.72
#2016-08-23|1201.44
#2016-08-24|1194.86
#2016-08-25|1194.00
#2016-08-26|1192.20
#2016-08-29|1197.74
#2016-08-30|1195.66
#2016-08-31|1192.81
#2016-09-01|1193.50
#2016-09-02|1199.83
#2016-09-05|1200.31
#2016-09-06|1203.73
#2016-09-07|1203.84
#2016-09-08|1200.98
#2016-09-09|1171.38
#2016-09-12|1187.28
#2016-09-13|1169.35
#2016-09-14|1168.47
#2016-09-15|1180.84
#2016-09-16|1175.95
#2016-09-19|1176.78
#2016-09-20|1176.91
#2016-09-21|1189.99
#2016-09-22|1199.36
#2016-09-23|1192.00
#2016-09-26|1182.05
#2016-09-27|1188.07
#2016-09-28|1195.14
#2016-09-29|1185.47
#2016-09-30|1193.85
#2016-10-03|1190.07
#2016-10-04|1183.81
#2016-10-05|1188.98
#2016-10-06|1188.61
#2016-10-07|1184.60
#2016-10-10|1190.58
#2016-10-11|1176.11
#2016-10-12|1177.63
#2016-10-13|1174.61
#2016-10-14|1174.72
#2016-10-17|1171.68
#2016-10-18|1179.17
#2016-10-19|1182.94
#2016-10-20|1180.02
#2016-10-21|1179.90
#2016-10-24|1185.22
#2016-10-25|1180.73
#2016-10-26|1178.40
#2016-10-27|1174.55
#2016-10-28|1171.51
#2016-10-31|1171.77
#2016-11-01|1164.18
#2016-11-02|1155.47
#2016-11-03|1150.99
#2016-11-04|1149.05
#2016-11-07|1173.69
#2016-11-08|1178.05
#2016-11-09|1191.29
#2016-11-10|1192.68
#2016-11-11|1191.28
#2016-11-14|1192.41
#2016-11-15|1202.23
#2016-11-16|1200.90
#2016-11-17|1207.14
#2016-11-18|1204.38
#2016-11-21|1214.30
#2016-11-22|1217.01
#2016-11-23|1217.77
#2016-11-24|1217.76
#2016-11-25|1222.30
#2016-11-28|1216.17
#2016-11-29|1217.76
#2016-11-30|1214.83
#2016-12-01|1210.83
#2016-12-02|1211.67
#2016-12-05|1219.40
#2016-12-06|1224.13
#2016-12-07|1240.08
#2016-12-08|1243.57
#2016-12-09|1250.17
#2016-12-12|1248.34
#2016-12-13|1256.54
#2016-12-14|1246.01
#2016-12-15|1248.96
#2016-12-16|1247.31
#2016-12-19|1249.83
#2016-12-20|1254.58
#2016-12-21|1251.53
#2016-12-22|1248.73
#2016-12-23|1250.21
#2016-12-26|1250.21
#2016-12-27|1252.70
#2016-12-28|1242.87
#2016-12-29|1243.56
#2016-12-30|1238.05
#2017-01-02|1238.05
#2017-01-03|1248.45
#2017-01-04|1257.68
#2017-01-05|1257.18
#2017-01-06|1260.83
#2017-01-09|1255.84
#2017-01-10|1256.55
#2017-01-11|1259.87
#2017-01-12|1257.60
#2017-01-13|1260.71
#2017-01-16|1260.44
#2017-01-17|1256.61
#2017-01-18|1258.77
#2017-01-19|1253.07
#2017-01-20|1257.73
#2017-01-23|1254.53
#2017-01-24|1264.00
#2017-01-25|1273.94
#2017-01-26|1272.72
#2017-01-27|1271.03
#2017-01-30|1263.21
#2017-01-31|1263.02
#2017-02-01|1263.07
#2017-02-02|1264.16
#2017-02-03|1273.83
#2017-02-06|1270.49
#2017-02-07|1270.86
#2017-02-08|1272.31
#2017-02-09|1280.35
#2017-02-10|1285.49
#2017-02-13|1291.92
#2017-02-14|1297.16
#2017-02-15|1303.84
#2017-02-16|1302.84
#2017-02-17|1304.82
#2017-02-20|1304.92
#2017-02-21|1312.56
#2017-02-22|1309.99
#2017-02-23|1310.53
#2017-02-24|1311.25
#2017-02-27|1312.69
#2017-02-28|1307.67
#2017-03-01|1324.87
#2017-03-02|1316.71
#2017-03-03|1317.73
#2017-03-06|1313.62
#2017-03-07|1309.62
#2017-03-08|1305.99
#2017-03-09|1306.31
#2017-03-10|1310.50
#2017-03-13|1311.64
#2017-03-14|1306.70
#2017-03-15|1317.83
#2017-03-16|1317.47
#2017-03-17|1315.47
#2017-03-20|1312.28
#2017-03-21|1295.47
#2017-03-22|1297.96
#2017-03-23|1297.30
#2017-03-24|1296.17
#2017-03-27|1295.14
#2017-03-28|1304.60
#2017-03-29|1306.52
#2017-03-30|1310.64
#2017-03-31|1307.72
#2017-04-03|1305.22
#2017-04-04|1306.14
#2017-04-05|1301.56
#2017-04-06|1305.06
#2017-04-07|1303.96
#2017-04-10|1305.55
#2017-04-11|1304.54
#2017-04-12|1299.53
#2017-04-13|1290.38
#2017-04-14|1290.38
#2017-04-17|1301.86
#2017-04-18|1297.71
#2017-04-19|1295.34
#2017-04-20|1304.85
#2017-04-21|1301.13
#2017-04-24|1315.28
#2017-04-25|1322.22
#2017-04-26|1321.75
#2017-04-27|1321.58
#2017-04-28|1318.77
#2017-05-01|1321.45
#2017-05-02|1322.02
#2017-05-03|1319.87
#2017-05-04|1319.61
#2017-05-05|1326.15
#2017-05-08|1326.03
#2017-05-09|1324.36
#2017-05-10|1326.78
#2017-05-11|1323.32
#2017-05-12|1320.93
#2017-05-15|1328.11
#2017-05-16|1327.28
#2017-05-17|1303.14
#2017-05-18|1307.78
#2017-05-19|1317.61
#2017-05-22|1324.59
#2017-05-23|1327.27
#2017-05-24|1330.38
#2017-05-25|1335.94
#2017-05-26|1336.26
#2017-05-29|1336.40
#2017-05-30|1334.28
#2017-05-31|1333.42
#2017-06-01|1344.91
#2017-06-02|1348.72
#2017-06-05|1346.86
#2017-06-06|1343.39
#2017-06-07|1344.84
#2017-06-08|1346.17
#2017-06-09|1345.96
#2017-06-12|1344.27
#2017-06-13|1351.76
#2017-06-14|1349.51
#2017-06-15|1346.07
#2017-06-16|1346.70
#2017-06-19|1357.80
#2017-06-20|1347.85
#2017-06-21|1346.84
#2017-06-22|1347.16
#2017-06-23|1349.94
#2017-06-26|1350.69
#2017-06-27|1340.55
#2017-06-28|1353.22
#2017-06-29|1342.31
#2017-06-30|1344.05
#2017-07-03|1347.16
#2017-07-04|1347.43
#2017-07-05|1348.78
#2017-07-06|1336.50
#2017-07-07|1344.82
#2017-07-10|1346.07
#2017-07-11|1345.59
#2017-07-12|1355.25
#2017-07-13|1358.29
#2017-07-14|1364.69
#2017-07-17|1364.76
#2017-07-18|1365.43
#2017-07-19|1373.33
#2017-07-20|1373.67
#2017-07-21|1372.67
#2017-07-24|1371.70
#2017-07-25|1376.15
#2017-07-26|1375.59
#2017-07-27|1374.48
#2017-07-28|1372.66
#2017-07-31|1371.66
#2017-08-01|1375.14
#2017-08-02|1375.03
#2017-08-03|1372.28
#2017-08-04|1374.88
#2017-08-07|1376.62
#2017-08-08|1373.71
#2017-08-09|1372.31
#2017-08-10|1352.94
#2017-08-11|1354.72
#2017-08-14|1368.15
#2017-08-15|1366.76
#2017-08-16|1369.17
#2017-08-17|1349.46
#2017-08-18|1346.93
#2017-08-21|1348.30
#2017-08-22|1361.32
#2017-08-23|1357.55
#2017-08-24|1355.57
#2017-08-25|1358.01
#2017-08-28|1358.53
#2017-08-29|1359.68
#2017-08-30|1365.67
#2017-08-31|1374.16
#2017-09-01|1377.91
#2017-09-04|1377.67
#2017-09-05|1367.39
#2017-09-06|1371.78
#2017-09-07|1371.53
#2017-09-08|1369.67
#2017-09-11|1384.07
#2017-09-12|1389.22
#2017-09-13|1389.64
#2017-09-14|1388.60
#2017-09-15|1391.29
#2017-09-18|1393.94
#2017-09-19|1395.10
#2017-09-20|1397.14
#2017-09-21|1393.00
#2017-09-22|1394.33
#2017-09-25|1391.35
#2017-09-26|1391.21
#2017-09-27|1398.32
#2017-09-28|1399.35
#2017-09-29|1403.98
#2017-10-02|1409.95
#2017-10-03|1413.14
#2017-10-04|1414.86
#2017-10-05|1422.33
#2017-10-06|1420.81
#2017-10-09|1418.10
#2017-10-10|1421.97
#2017-10-11|1424.27
#2017-10-12|1422.31
#2017-10-13|1423.77
#2017-10-16|1425.88
#2017-10-17|1426.45
#2017-10-18|1428.05
#2017-10-19|1428.90
#2017-10-20|1435.13
#2017-10-23|1429.26
#2017-10-24|1431.69
#2017-10-25|1424.32
#2017-10-26|1426.29
#2017-10-27|1437.24
#2017-10-30|1433.08
#2017-10-31|1434.72
#2017-11-01|1436.33
#2017-11-02|1437.61
#2017-11-03|1442.34
#2017-11-06|1444.57
#2017-11-07|1443.81
#2017-11-08|1446.51
#2017-11-09|1441.59
#2017-11-10|1440.88
#2017-11-13|1441.97
#2017-11-14|1438.31
#2017-11-15|1430.77
#2017-11-16|1442.69
#2017-11-17|1439.62
#2017-11-20|1441.89
#2017-11-21|1451.66
#2017-11-22|1451.04
#2017-11-23|1451.08
#2017-11-24|1454.10
#2017-11-27|1452.85
#2017-11-28|1465.80
#2017-11-29|1464.89
#2017-11-30|1476.31
#2017-12-01|1474.79
#2017-12-04|1472.92
#2017-12-05|1467.58
#2017-12-06|1466.66
#2017-12-07|1471.69
#2017-12-08|1479.85
#2017-12-11|1484.36
#2017-12-12|1486.21
#2017-12-13|1485.78
#2017-12-14|1479.53
#2017-12-15|1492.50
#2017-12-18|1500.89
#2017-12-19|1495.81
#2017-12-20|1495.28
#2017-12-21|1499.23
#2017-12-22|1498.26
#2017-12-25|1498.26
#2017-12-26|1497.40
#2017-12-27|1499.02
#2017-12-28|1502.68
#2017-12-29|1495.78
#2018-01-01|1495.78
#2018-01-02|1507.41
#2018-01-03|1516.21
#2018-01-04|1522.21
#2018-01-05|1532.38
#2018-01-08|1534.89
#2018-01-09|1536.68
#2018-01-10|1534.52
#2018-01-11|1545.27
#2018-01-12|1554.91
#2018-01-15|1555.95
#2018-01-16|1550.01
#2018-01-17|1563.34
#2018-01-18|1560.47
#2018-01-19|1568.28
#2018-01-22|1580.38
#2018-01-23|1583.82
#2018-01-24|1582.84
#2018-01-25|1583.60
#2018-01-26|1600.19
#2018-01-29|1589.39
#2018-01-30|1572.83
#2018-01-31|1573.75
#2018-02-01|1573.23
#2018-02-02|1539.81
#2018-02-05|1478.77
#2018-02-06|1501.33
#2018-02-07|1495.14
#2018-02-08|1440.79
#2018-02-09|1460.39
#2018-02-12|1480.01
#2018-02-13|1484.26
#2018-02-14|1505.11
#2018-02-15|1523.02
#2018-02-16|1524.02
#2018-02-19|1523.78
#2018-02-20|1514.86
#2018-02-21|1507.59
#2018-02-22|1507.97
#2018-02-23|1531.22
#2018-02-26|1547.92
#2018-02-27|1529.10
#2018-02-28|1512.00
#2018-03-01|1493.53
#2018-03-02|1501.16
#2018-03-05|1517.02
#2018-03-06|1521.93
#2018-03-07|1521.37
#2018-03-08|1528.20
#2018-03-09|1553.63
#2018-03-12|1552.27
#2018-03-13|1542.53
#2018-03-14|1534.70
#2018-03-15|1532.82
#2018-03-16|1536.09
#2018-03-19|1515.23
#2018-03-20|1517.65
#2018-03-21|1516.82
#2018-03-22|1479.08
#2018-03-23|1449.12
#2018-03-26|1486.34
#2018-03-27|1461.38
#2018-03-28|1457.29
#2018-03-29|1477.54
#2018-03-30|1477.54
#2018-04-02|1444.97
#2018-04-03|1462.67
#2018-04-04|1478.40
#2018-04-05|1489.57
#2018-04-06|1458.05
#2018-04-09|1462.87
#2018-04-10|1486.96
#2018-04-11|1479.84
#2018-04-12|1491.33
#2018-04-13|1486.68
#2018-04-16|1498.46
#2018-04-17|1513.85
#2018-04-18|1515.96
#2018-04-19|1507.86
#2018-04-20|1495.66
#2018-04-23|1495.23
#2018-04-24|1476.24
#2018-04-25|1478.04
#2018-04-26|1493.01
#2018-04-27|1494.41
#2018-04-30|1482.95
#2018-05-01|1486.15
#2018-05-02|1476.78
#2018-05-03|1473.57
#2018-05-04|1492.62
#2018-05-07|1498.69
#2018-05-08|1498.40
#2018-05-09|1513.07
#2018-05-10|1526.78
#2018-05-11|1529.70
#2018-05-14|1531.18
#2018-05-15|1520.98
#2018-05-16|1527.87
#2018-05-17|1527.43
#2018-05-18|1523.27
#2018-05-21|1534.23
#2018-05-22|1529.75
#2018-05-23|1533.47
#2018-05-24|1530.49
#2018-05-25|1526.52
#2018-05-28|1526.00
#2018-05-29|1509.55
#2018-05-30|1529.54
#2018-05-31|1519.23
#2018-06-01|1534.83
#2018-06-04|1542.04
#2018-06-05|1543.12
#2018-06-06|1556.78
#2018-06-07|1555.05
#2018-06-08|1560.00
#2018-06-11|1561.42
#2018-06-12|1564.59
#2018-06-13|1558.28
#2018-06-14|1562.11
#2018-06-15|1559.54
#2018-06-18|1557.34
#2018-06-19|1550.49
#2018-06-20|1553.72
#2018-06-21|1543.52
#2018-06-22|1546.19
#2018-06-25|1524.18
#2018-06-26|1528.15
#2018-06-27|1514.97
#2018-06-28|1523.95
#2018-06-29|1526.20
#2018-07-02|1530.48
#2018-07-03|1523.71
#2018-07-04|1523.96
#2018-07-05|1536.47
#2018-07-06|1549.68
#2018-07-09|1563.55
#2018-07-10|1568.43
#2018-07-11|1557.79
#2018-07-12|1571.05
#2018-07-13|1572.49
#2018-07-16|1570.62
#2018-07-17|1576.80
#2018-07-18|1580.04
#2018-07-19|1575.06
#2018-07-20|1573.79
#2018-07-23|1576.09
#2018-07-24|1581.24
#2018-07-25|1594.84
#2018-07-26|1591.62
#2018-07-27|1580.84
#2018-07-30|1571.70
#2018-07-31|1579.63
#2018-08-01|1578.14
#2018-08-02|1586.66
#2018-08-03|1593.26
#2018-08-06|1599.08
#2018-08-07|1602.81
#2018-08-08|1602.05
#2018-08-09|1601.18
#2018-08-10|1590.11
#2018-08-13|1583.61
#2018-08-14|1594.24
#2018-08-15|1580.94
#2018-08-16|1593.78
#2018-08-17|1599.76
#2018-08-20|1603.54
#2018-08-21|1607.34
#2018-08-22|1607.43
#2018-08-23|1604.46
#2018-08-24|1614.07
#2018-08-27|1626.64
#2018-08-28|1627.12
#2018-08-29|1635.58
#2018-08-30|1628.79
#2018-08-31|1628.27
#2018-09-03|1628.05
#2018-09-04|1624.69
#2018-09-05|1619.47
#2018-09-06|1613.69
#2018-09-07|1610.40
#2018-09-10|1613.39
#2018-09-11|1619.37
#2018-09-12|1620.30
#2018-09-13|1628.14
#2018-09-14|1629.09
#2018-09-17|1619.56
#2018-09-18|1628.55
#2018-09-19|1629.75
#2018-09-20|1642.60
#2018-09-21|1641.70
#2018-09-24|1635.97
#2018-09-25|1634.31
#2018-09-26|1628.35
#2018-09-27|1632.24
#2018-09-28|1632.46
#2018-10-01|1637.43
#2018-10-02|1635.36
#2018-10-03|1637.35
#2018-10-04|1623.39
#2018-10-05|1613.68
#2018-10-08|1612.03
#2018-10-09|1609.24
#2018-10-10|1557.15
#2018-10-11|1525.39
#2018-10-12|1546.23
#2018-10-15|1538.82
#2018-10-16|1571.94
#2018-10-17|1570.63
#2018-10-18|1547.90
#2018-10-19|1546.35
#2018-10-22|1539.90
#2018-10-23|1531.01
#2018-10-24|1484.36
#2018-10-25|1510.26
#2018-10-26|1485.25
#2018-10-29|1474.55
#2018-10-30|1497.90
#2018-10-31|1514.96
#2018-11-01|1532.40
#2018-11-02|1523.32
#2018-11-05|1530.94
#2018-11-06|1539.97
#2018-11-07|1571.11
#2018-11-08|1567.58
#2018-11-09|1552.63
#2018-11-12|1522.65
#2018-11-13|1520.74
#2018-11-14|1510.04
#2018-11-15|1525.92
#2018-11-16|1529.50
#2018-11-19|1503.41
#2018-11-20|1476.60
#2018-11-21|1483.05
#2018-11-22|1483.50
#2018-11-23|1474.42
#2018-11-26|1496.68
#2018-11-27|1499.10
#2018-11-28|1533.06
#2018-11-29|1530.70
#2018-11-30|1542.75
#2018-12-03|1559.98
#2018-12-04|1510.04
#2018-12-05|1509.72
#2018-12-06|1506.85
#2018-12-07|1473.61
#2018-12-10|1474.43
#2018-12-11|1472.99
#2018-12-12|1482.02
#2018-12-13|1480.47
#2018-12-14|1453.63
#2018-12-17|1422.96
#2018-12-18|1423.33
#2018-12-19|1401.84
#2018-12-20|1379.61
#2018-12-21|1350.80
#2018-12-24|1315.47
#2018-12-25|1315.47
#2018-12-26|1377.43
#2018-12-27|1390.08
#2018-12-28|1389.22
#2018-12-31|1401.20
#2019-01-01|1401.20
#2019-01-02|1402.89
#2019-01-03|1370.63
#2019-01-04|1417.31
#2019-01-07|1428.74
#2019-01-08|1443.21
#2019-01-09|1451.14
#2019-01-10|1458.16
#2019-01-11|1458.11
#2019-01-14|1450.90
#2019-01-15|1466.03
#2019-01-16|1470.32
#2019-01-17|1481.64
#2019-01-18|1500.87
#2019-01-21|1500.94
#2019-01-22|1479.60
#2019-01-23|1481.94
#2019-01-24|1485.50
#2019-01-25|1499.07
#2019-01-28|1488.74
#2019-01-29|1486.95
#2019-01-30|1509.36
#2019-01-31|1522.64
#2019-02-01|1524.56
#2019-02-04|1535.18
#2019-02-05|1542.59
#2019-02-06|1539.21
#2019-02-07|1525.90
#2019-02-08|1526.60
#2019-02-11|1527.60
#2019-02-12|1546.82
#2019-02-13|1551.23
#2019-02-14|1547.77
#2019-02-15|1564.63
#2019-02-18|1564.91
#2019-02-19|1567.65
#2019-02-20|1571.57
#2019-02-21|1566.17
#2019-02-22|1575.90
#2019-02-25|1578.23
#2019-02-26|1576.42
#2019-02-27|1577.33
#2019-02-28|1572.53
#2019-03-01|1582.88
#2019-03-04|1575.87
#2019-03-05|1574.33
#2019-03-06|1563.43
#2019-03-07|1551.48
#2019-03-08|1548.08
#2019-03-11|1570.50
#2019-03-12|1575.11
#2019-03-13|1585.61
#2019-03-14|1584.41
#2019-03-15|1591.65
#2019-03-18|1598.18
#2019-03-19|1597.59
#2019-03-20|1592.34
#2019-03-21|1609.54
#2019-03-22|1578.49
#2019-03-25|1577.11
#2019-03-26|1588.64
#2019-03-27|1581.24
#2019-03-28|1587.58
#2019-03-29|1597.40
#2019-04-01|1616.04
#2019-04-02|1616.06
#2019-04-03|1620.00
#2019-04-04|1622.49
#2019-04-05|1630.35
#2019-04-08|1632.27
#2019-04-09|1622.60
#2019-04-10|1629.40
#2019-04-11|1629.70
#2019-04-12|1640.42
#2019-04-15|1639.41
#2019-04-16|1640.25
#2019-04-17|1636.40
#2019-04-18|1638.99
#2019-04-19|1638.99
#2019-04-22|1640.37
#2019-04-23|1655.20
#2019-04-24|1651.41
#2019-04-25|1650.26
#2019-04-26|1658.49
#2019-04-29|1660.58
#2019-04-30|1661.57
#2019-05-01|1649.64
#2019-05-02|1646.34
#2019-05-03|1662.73
#2019-05-06|1655.86
#2019-05-07|1628.83
#2019-05-08|1626.51
#2019-05-09|1621.79
#2019-05-10|1627.66
#2019-05-13|1588.45
#2019-05-14|1601.66
#2019-05-15|1611.07
#2019-05-16|1626.00
#2019-05-17|1615.96
#2019-05-20|1605.54
#2019-05-21|1619.31
#2019-05-22|1613.99
#2019-05-23|1594.01
#2019-05-24|1597.16
#2019-05-27|1597.88
#2019-05-28|1585.27
#2019-05-29|1573.75
#2019-05-30|1576.56
#2019-05-31|1557.13
#2019-06-03|1552.72
#2019-06-04|1585.94
#2019-06-05|1598.41
#2019-06-06|1607.79
#2019-06-07|1624.14
#2019-06-10|1631.98
#2019-06-11|1631.21
#2019-06-12|1628.04
#2019-06-13|1634.54
#2019-06-14|1631.65
#2019-06-17|1633.44
#2019-06-18|1649.55
#2019-06-19|1655.05
#2019-06-20|1670.70
#2019-06-21|1667.45
#2019-06-24|1663.88
#2019-06-25|1648.09
#2019-06-26|1646.02
#2019-06-27|1653.76
#2019-06-28|1664.17
#2019-07-01|1676.09
#2019-07-02|1680.72
#2019-07-03|1694.50
#2019-07-04|1694.74
#2019-07-05|1691.93
#2019-07-08|1683.48
#2019-07-09|1686.84
#2019-07-10|1693.83
#2019-07-11|1697.27
#2019-07-12|1705.16
#2019-07-15|1705.44
#2019-07-16|1700.23
#2019-07-17|1689.93
#2019-07-18|1695.50
#2019-07-19|1685.70
#2019-07-22|1690.12
#2019-07-23|1701.19
#2019-07-24|1710.53
#2019-07-25|1700.48
#2019-07-26|1712.91
#2019-07-29|1709.25
#2019-07-30|1705.90
#2019-07-31|1688.79
#2019-08-01|1673.06
#2019-08-02|1659.98
#2019-08-05|1612.86
#2019-08-06|1632.28
#2019-08-07|1633.97
#2019-08-08|1664.68
#2019-08-09|1653.77
#2019-08-12|1634.16
#2019-08-13|1657.52
#2019-08-14|1610.06
#2019-08-15|1613.47
#2019-08-16|1637.07
#2019-08-19|1656.26
#2019-08-20|1643.65
#2019-08-21|1657.51
#2019-08-22|1656.58
#2019-08-23|1615.10
#2019-08-26|1631.96
#2019-08-27|1626.95
#2019-08-28|1636.95
#2019-08-29|1657.71
#2019-08-30|1659.04
#2019-09-02|1658.86
#2019-09-03|1647.48
#2019-09-04|1665.06
#2019-09-05|1686.87
#2019-09-06|1688.19
#2019-09-09|1687.68
#2019-09-10|1688.30
#2019-09-11|1700.69
#2019-09-12|1705.27
#2019-09-13|1703.86
#2019-09-16|1699.94
#2019-09-17|1704.76
#2019-09-18|1704.87
#2019-09-19|1705.28
#2019-09-20|1697.82
#2019-09-23|1697.36
#2019-09-24|1682.73
#2019-09-25|1692.85
#2019-09-26|1688.88
#2019-09-27|1679.29
#2019-09-30|1687.29
#2019-10-01|1666.18
#2019-10-02|1637.58
#2019-10-03|1650.59
#2019-10-04|1672.96
#2019-10-07|1666.19
#2019-10-08|1640.38
#2019-10-09|1655.43
#2019-10-10|1665.40
#2019-10-11|1683.95
#2019-10-14|1681.52
#2019-10-15|1697.35
#2019-10-16|1693.33
#2019-10-17|1698.83
#2019-10-18|1691.95
#2019-10-21|1703.38
#2019-10-22|1696.98
#2019-10-23|1700.96
#2019-10-24|1705.57
#2019-10-25|1712.79
#2019-10-28|1722.10
#2019-10-29|1720.47
#2019-10-30|1725.50
#2019-10-31|1719.94
#2019-11-01|1736.68
#2019-11-04|1742.95
#2019-11-05|1740.69
#2019-11-06|1741.59
#2019-11-07|1746.84
#2019-11-08|1751.72
#2019-11-11|1749.08
#2019-11-12|1751.57
#2019-11-13|1753.04
#2019-11-14|1754.75
#2019-11-15|1768.16
#2019-11-18|1769.27
#2019-11-19|1768.95
#2019-11-20|1763.04
#2019-11-21|1760.17
#2019-11-22|1763.46
#2019-11-25|1777.16
#2019-11-26|1781.65
#2019-11-27|1789.23
#2019-11-28|1789.30
#2019-11-29|1781.79
#2019-12-02|1766.32
#2019-12-03|1755.23
#2019-12-04|1765.75
#2019-12-05|1768.22
#2019-12-06|1783.43
#2019-12-09|1777.87
#2019-12-10|1775.88
#2019-12-11|1780.49
#2019-12-12|1794.45
#2019-12-13|1795.09
#2019-12-16|1808.31
#2019-12-17|1808.86
#2019-12-18|1808.46
#2019-12-19|1816.47
#2019-12-20|1825.29
#2019-12-23|1826.47
#2019-12-24|1826.74
#2019-12-25|1826.74
#2019-12-26|1835.94
#2019-12-27|1835.84
#2019-12-30|1825.81
#2019-12-31|1831.37
#2020-01-01|1831.37
#2020-01-02|1846.31
#2020-01-03|1834.81
#2020-01-06|1841.18
#2020-01-07|1836.79
#2020-01-08|1845.28
#2020-01-09|1857.18
#2020-01-10|1852.71
#2020-01-13|1865.98
#2020-01-14|1864.05
#2020-01-15|1867.66
#2020-01-16|1883.36
#2020-01-17|1889.81
#2020-01-20|1890.02
#2020-01-21|1885.63
#2020-01-22|1886.46
#2020-01-23|1888.55
#2020-01-24|1872.16
#2020-01-27|1843.73
#2020-01-28|1861.79
#2020-01-29|1860.21
#2020-01-30|1866.31
#2020-01-31|1834.63
#2020-02-03|1848.25
#2020-02-04|1876.14
#2020-02-05|1893.77
#2020-02-06|1900.31
#2020-02-07|1890.45
#2020-02-10|1904.37
#2020-02-11|1908.32
#2020-02-12|1920.38
#2020-02-13|1918.73
#2020-02-14|1922.74
#2020-02-17|1922.87
#2020-02-18|1918.20
#2020-02-19|1927.78
#2020-02-20|1921.79
#2020-02-21|1901.67
#2020-02-24|1839.76
#2020-02-25|1784.52
#2020-02-26|1775.51
#2020-02-27|1699.78
#2020-02-28|1683.52
#2020-03-02|1756.93
#2020-03-03|1710.53
#2020-03-04|1779.08
#2020-03-05|1721.39
#2020-03-06|1690.66
#2020-03-09|1557.45
#2020-03-10|1630.93
#2020-03-11|1549.60
#2020-03-12|1398.90
#2020-03-13|1527.19
#2020-03-16|1342.49
#2020-03-17|1417.43
#2020-03-18|1336.57
#2020-03-19|1350.73
#2020-03-20|1294.59
#2020-03-23|1256.00
#2020-03-24|1376.33
#2020-03-25|1397.30
#2020-03-26|1483.03
#2020-03-27|1432.04
#2020-03-30|1478.00
#2020-03-31|1457.05
#2020-04-01|1391.60
#2020-04-02|1421.70
#2020-04-03|1399.06
#2020-04-06|1497.36
#2020-04-07|1496.37
#2020-04-08|1547.59
#2020-04-09|1572.63
#2020-04-10|1572.63
#2020-04-13|1556.85
#2020-04-14|1603.84
#2020-04-15|1567.96
#2020-04-16|1575.64
#2020-04-17|1619.52
#2020-04-20|1592.62
#2020-04-21|1542.22
#2020-04-22|1578.63
#2020-04-23|1579.16
#2020-04-24|1600.97
#2020-04-27|1627.09
#2020-04-28|1620.25
#2020-04-29|1666.08
#2020-04-30|1647.26
#2020-05-01|1600.23
#2020-05-04|1608.29
#2020-05-05|1623.49
#2020-05-06|1613.79
#2020-05-07|1633.92
#2020-05-08|1662.78
#2020-05-11|1663.36
#2020-05-12|1628.97
#2020-05-13|1598.17
#2020-05-14|1615.86
#2020-05-15|1623.31
#2020-05-18|1673.53
#2020-05-19|1659.29
#2020-05-20|1686.96
#2020-05-21|1674.48
#2020-05-22|1678.82
#2020-05-25|1679.99
#2020-05-26|1701.81
#2020-05-27|1726.41
#2020-05-28|1722.61
#2020-05-29|1730.64
#2020-06-01|1740.23
#2020-06-02|1755.79
#2020-06-03|1780.74
#2020-06-04|1773.73
#2020-06-05|1819.21
#2020-06-08|1842.54
#2020-06-09|1826.73
#2020-06-10|1816.86
#2020-06-11|1710.66
#2020-06-12|1733.55
#2020-06-15|1749.57
#2020-06-16|1781.92
#2020-06-17|1775.68
#2020-06-18|1777.32
#2020-06-19|1768.25
#2020-06-22|1779.40
#2020-06-23|1786.87
#2020-06-24|1740.16
#2020-06-25|1759.42
#2020-06-26|1717.39
#2020-06-29|1742.64
#2020-06-30|1769.74
#2020-07-01|1778.98
#2020-07-02|1787.07
#2020-07-03|1787.12
#2020-07-06|1815.58
#2020-07-07|1796.16
#2020-07-08|1811.51
#2020-07-09|1801.82
#2020-07-10|1820.67
#2020-07-13|1801.60
#2020-07-14|1825.43
#2020-07-15|1844.32
#2020-07-16|1837.44
#2020-07-17|1843.22
#2020-07-20|1860.26
#2020-07-21|1862.95
#2020-07-22|1873.40
#2020-07-23|1850.33
#2020-07-24|1838.14
#2020-07-27|1853.48
#2020-07-28|1840.84
#2020-07-29|1865.60
#2020-07-30|1859.39
#2020-07-31|1871.14
#2020-08-03|1885.58
#2020-08-04|1893.38
#2020-08-05|1907.28
#2020-08-06|1918.34
#2020-08-07|1917.90
#2020-08-10|1922.34
#2020-08-11|1907.47
#2020-08-12|1934.04
#2020-08-13|1931.70
#2020-08-14|1930.76
#2020-08-17|1939.06
#2020-08-18|1943.70
#2020-08-19|1935.10
#2020-08-20|1942.13
#2020-08-21|1947.87
#2020-08-24|1966.30
#2020-08-25|1972.82
#2020-08-26|1993.72
#2020-08-27|1997.79
#2020-08-28|2010.81
#2020-08-31|2008.54
#2020-09-01|2025.14
#2020-09-02|2052.11
#2020-09-03|1979.96
#2020-09-04|1962.72
#2020-09-07|1962.98
#2020-09-08|1907.35
#2020-09-09|1946.76
#2020-09-10|1914.56
#2020-09-11|1914.98
#2020-09-14|1942.54
#2020-09-15|1953.76
#2020-09-16|1944.85
#2020-09-17|1927.74
#2020-09-18|1908.83
#2020-09-21|1888.60
#2020-09-22|1908.13
#2020-09-23|1862.11
#2020-09-24|1866.56
#2020-09-25|1897.97
#2020-09-28|1928.78
#2020-09-29|1919.98
#2020-09-30|1934.64
#2020-10-01|1948.56
#2020-10-02|1930.88
#2020-10-05|1966.27
#2020-10-06|1940.20
#2020-10-07|1973.33
#2020-10-08|1989.66
#2020-10-09|2007.53
#2020-10-12|2038.30
#2020-10-13|2027.68
#2020-10-14|2015.04
#2020-10-15|2012.07
#2020-10-16|2011.19
#2020-10-19|1980.20
#2020-10-20|1987.54
#2020-10-21|1981.95
#2020-10-22|1992.50
#2020-10-23|1999.19
#2020-10-26|1962.57
#2020-10-27|1957.39
#2020-10-28|1889.84
#2020-10-29|1910.91
#2020-10-30|1885.59
#2020-11-02|1907.58
#2020-11-03|1943.57
#2020-11-04|1986.65
#2020-11-05|2027.27
#2020-11-06|2027.61
#2020-11-09|2044.44
#2020-11-10|2041.24
#2020-11-11|2058.96
#2020-11-12|2039.53
#2020-11-13|2064.83
#2020-11-16|2089.35
#2020-11-17|2083.53
#2020-11-18|2063.22
#2020-11-19|2073.49
#2020-11-20|2062.61
#2020-11-23|2075.73
#2020-11-24|2107.43
#2020-11-25|2107.42
#2020-11-26|2107.55
#2020-11-27|2115.19
#2020-11-30|2105.14
#2020-12-01|2126.46
#2020-12-02|2129.70
#2020-12-03|2132.13
#2020-12-04|2151.74
#2020-12-07|2150.42
#2020-12-08|2158.22
#2020-12-09|2137.90
#2020-12-10|2140.37
#2020-12-11|2137.29
#2020-12-14|2129.86
#2020-12-15|2156.69
#2020-12-16|2160.58
#2020-12-17|2176.04
#2020-12-18|2169.95
#2020-12-21|2162.78
#2020-12-22|2161.54
#2020-12-23|2162.74
#2020-12-24|2169.20
#2020-12-25|2169.20
#2020-12-28|2181.91
#2020-12-29|2175.99
#2020-12-30|2180.00
#2020-12-31|2190.37
#2021-01-01|2190.37
#2021-01-04|2160.41
#2021-01-05|2177.07
#2021-01-06|2189.70
#2021-01-07|2224.65
#2021-01-08|2236.61
#2021-01-11|2222.32
#2021-01-12|2226.40
#2021-01-13|2230.21
#2021-01-14|2224.16
#2021-01-15|2207.74
#2021-01-18|2207.85
#2021-01-19|2225.28
#2021-01-20|2255.84
#2021-01-21|2255.77
#2021-01-22|2249.22
#2021-01-25|2255.97
#2021-01-26|2249.41
#2021-01-27|2190.33
#2021-01-28|2214.46
#2021-01-29|2173.85
#2021-02-01|2209.56
#2021-02-02|2242.20
#2021-02-03|2245.15
#2021-02-04|2270.25
#2021-02-05|2282.01
#2021-02-08|2299.95
#2021-02-09|2299.74
#2021-02-10|2299.86
#2021-02-11|2305.00
#2021-02-12|2316.09
#2021-02-15|2316.59
#2021-02-16|2313.84
#2021-02-17|2310.34
#2021-02-18|2299.47
#2021-02-19|2299.82
#2021-02-22|2278.35
#2021-02-23|2279.32
#2021-02-24|2303.25
#2021-02-25|2246.05
#2021-02-26|2236.46
#2021-03-01|2290.05
#2021-03-02|2271.15
#2021-03-03|2238.40
#2021-03-04|2205.34
#2021-03-05|2245.58
#2021-03-08|2231.70
#2021-03-09|2266.41
#2021-03-10|2279.90
#2021-03-11|2308.33
#2021-03-12|2311.31
#2021-03-15|2327.80
#2021-03-16|2322.55
#2021-03-17|2329.19
#2021-03-18|2292.31
#2021-03-19|2292.13
#2021-03-22|2306.66
#2021-03-23|2286.10
#2021-03-24|2268.87
#2021-03-25|2280.54
#2021-03-26|2316.44
#2021-03-29|2309.79
#2021-03-30|2305.85
#2021-03-31|2317.81
#2021-04-01|2347.19
#2021-04-02|2347.19
#2021-04-05|2377.59
#2021-04-06|2377.99
#2021-04-07|2379.14
#2021-04-08|2392.33
#2021-04-09|2409.01
#2021-04-12|2408.72
#2021-04-13|2418.76
#2021-04-14|2409.29
#2021-04-15|2436.11
#2021-04-16|2443.52
#2021-04-19|2428.18
#2021-04-20|2409.39
#2021-04-21|2433.48
#2021-04-22|2413.54
#2021-04-23|2441.10
#2021-04-26|2449.69
#2021-04-27|2449.15
#2021-04-28|2448.23
#2021-04-29|2460.35
#2021-04-30|2441.90
#2021-05-03|2446.35
#2021-05-04|2427.24
#2021-05-05|2427.45
#2021-05-06|2442.23
#2021-05-07|2462.31
#2021-05-10|2434.50
#2021-05-11|2416.62
#2021-05-12|2363.97
#2021-05-13|2389.41
#2021-05-14|2428.45
#2021-05-17|2422.95
#2021-05-18|2405.98
#2021-05-19|2397.64
#2021-05-20|2424.93
#2021-05-21|2423.08
#2021-05-24|2446.65
#2021-05-25|2442.26
#2021-05-26|2449.69
#2021-05-27|2453.49
#2021-05-28|2456.32
#2021-05-31|2455.44
#2021-06-01|2456.60
#2021-06-02|2459.27
#2021-06-03|2447.96
#2021-06-04|2469.84
#2021-06-07|2471.71
#2021-06-08|2473.83
#2021-06-09|2468.19
#2021-06-10|2479.94
#2021-06-11|2486.61
#2021-06-14|2491.32
#2021-06-15|2484.39
#2021-06-16|2472.81
#2021-06-17|2472.18
#2021-06-18|2441.04
#2021-06-21|2474.23
#2021-06-22|2487.99
#2021-06-23|2487.72
#2021-06-24|2502.29
#2021-06-25|2511.87
#2021-06-28|2516.30
#2021-06-29|2516.88
#2021-06-30|2518.08
#2021-07-01|2529.38
#2021-07-02|2546.75
#2021-07-05|2547.30
#2021-07-06|2542.53
#2021-07-07|2547.45
#2021-07-08|2525.00
#2021-07-09|2555.17
#2021-07-12|2562.13
#2021-07-13|2550.70
#2021-07-14|2549.58
#2021-07-15|2541.35
#2021-07-16|2522.79
#2021-07-19|2484.11
#2021-07-20|2524.29
#2021-07-21|2547.32
#2021-07-22|2551.84
#2021-07-23|2577.98
#2021-07-26|2582.85
#2021-07-27|2569.51
#2021-07-28|2572.33
#2021-07-29|2583.74
#2021-07-30|2568.54
#2021-08-02|2564.91
#2021-08-03|2582.72
#2021-08-04|2573.19
#2021-08-05|2589.88
#2021-08-06|2591.69
#2021-08-09|2590.29
#2021-08-10|2591.58
#2021-08-11|2596.89
#2021-08-12|2604.39
#2021-08-13|2607.03
#2021-08-16|2609.71
#2021-08-17|2590.79
#2021-08-18|2565.10
#2021-08-19|2563.70
#2021-08-20|2584.93
#2021-08-23|2610.16
#2021-08-24|2618.02
#2021-08-25|2624.07
#2021-08-26|2608.32
#2021-08-27|2632.68
#2021-08-30|2643.26
#2021-08-31|2638.47
#2021-09-01|2641.59
#2021-09-02|2650.46
#2021-09-03|2650.83
#2021-09-06|2650.56
#2021-09-07|2639.99
#2021-09-08|2633.65
#2021-09-09|2623.70
#2021-09-10|2603.73
#2021-09-13|2608.23
#2021-09-14|2592.93
#2021-09-15|2614.93
#2021-09-16|2612.14
#2021-09-17|2590.27
#2021-09-20|2544.58
#2021-09-21|2544.90
#2021-09-22|2570.49
#2021-09-23|2601.63
#2021-09-24|2602.94
#2021-09-27|2596.71
#2021-09-28|2541.95
#2021-09-29|2543.62
#2021-09-30|2517.56
#2021-10-01|2545.56
#2021-10-04|2512.35
#2021-10-05|2538.17
#2021-10-06|2548.42
#2021-10-07|2573.27
#2021-10-08|2568.03
#2021-10-11|2551.21
#2021-10-12|2548.79
#2021-10-13|2559.91
#2021-10-14|2603.27
#2021-10-15|2621.40
#2021-10-18|2631.48
#2021-10-19|2650.09
#2021-10-20|2660.10
#2021-10-21|2669.31
#2021-10-22|2663.95
#2021-10-25|2676.83
#2021-10-26|2678.68
#2021-10-27|2661.07
#2021-10-28|2689.15
#2021-10-29|2692.35
#2021-11-01|2702.06
#2021-11-02|2709.13
#2021-11-03|2726.85
#2021-11-04|2736.83
#2021-11-05|2746.58
#2021-11-08|2750.76
#2021-11-09|2742.53
#2021-11-10|2716.61
#2021-11-11|2718.76
#2021-11-12|2740.07
#2021-11-15|2739.60
#2021-11-16|2751.08
#2021-11-17|2741.91
#2021-11-18|2747.62
#2021-11-19|2741.62
#2021-11-22|2727.03
#2021-11-23|2728.12
#2021-11-24|2736.87
#2021-11-25|2737.53
#2021-11-26|2675.48
#2021-11-29|2706.55
#2021-11-30|2652.66
#2021-12-01|2616.26
#2021-12-02|2655.55
#2021-12-03|2628.85
#2021-12-06|2659.68
#2021-12-07|2717.62
#2021-12-08|2728.21
#2021-12-09|2703.67
#2021-12-10|2723.79
#2021-12-13|2697.24
#2021-12-14|2676.43
#2021-12-15|2717.83
#2021-12-16|2692.56
#2021-12-17|2671.71
#2021-12-20|2639.01
#2021-12-21|2690.22
#2021-12-22|2717.25
#2021-12-23|2735.11
#2021-12-24|2735.37
#2021-12-27|2769.33
#2021-12-28|2764.20
#2021-12-29|2768.13
#2021-12-30|2762.49
#2021-12-31|2755.81
#2022-01-03|2769.93
#2022-01-04|2765.62
#2022-01-05|2707.98
#2022-01-06|2706.46
#2022-01-07|2695.81
#2022-01-10|2692.52
#2022-01-11|2719.92
#2022-01-12|2727.18
#2022-01-13|2687.11
#2022-01-14|2688.07
#2022-01-17|2689.43
#2022-01-18|2638.46
#2022-01-19|2613.41
#2022-01-20|2585.65
#2022-01-21|2533.32
#2022-01-24|2541.48
#2022-01-25|2509.50
#2022-01-26|2503.76
#2022-01-27|2487.48
#2022-01-28|2547.10
#2022-01-31|2601.36
#2022-02-01|2621.81
#2022-02-02|2640.26
#2022-02-03|2576.01
#2022-02-04|2594.00
#2022-02-07|2586.94
#2022-02-08|2609.62
#2022-02-09|2650.72
#2022-02-10|2605.87
#2022-02-11|2558.18
#2022-02-14|2547.17
#2022-02-15|2589.08
#2022-02-16|2589.65
#2022-02-17|2533.26
#2022-02-18|2512.54
#2022-02-21|2512.52
#2022-02-22|2486.42
#2022-02-23|2440.26
#2022-02-24|2478.99
#2022-02-25|2535.17
#2022-02-28|2532.65
#2022-03-01|2495.06
#2022-03-02|2540.21
#2022-03-03|2522.87
#2022-03-04|2499.74
#2022-03-07|2425.71
#2022-03-08|2409.68
#2022-03-09|2473.35
#2022-03-10|2463.84
#2022-03-11|2431.26
#2022-03-14|2408.25
#2022-03-15|2456.53
#2022-03-16|2515.63
#2022-03-17|2550.59
#2022-03-18|2581.77
#2022-03-21|2580.72
#2022-03-22|2610.72
#2022-03-23|2579.52
#2022-03-24|2614.68
#2022-03-25|2625.09
#2022-03-28|2643.66
#2022-03-29|2679.63
#2022-03-30|2661.35
#2022-03-31|2620.26
#2022-04-01|2630.00
#2022-04-04|2652.81
#2022-04-05|2617.11
#2022-04-06|2588.40
#2022-04-07|2596.67
#2022-04-08|2588.77
#2022-04-11|2548.65
#2022-04-12|2540.09
#2022-04-13|2570.87
#2022-04-14|2540.41
#2022-04-15|2540.41
#2022-04-18|2537.37
#2022-04-19|2579.96
#2022-04-20|2577.53
#2022-04-21|2536.03
#2022-04-22|2465.39
#2022-04-25|2478.99
#2022-04-26|2408.62
#2022-04-27|2412.59
#2022-04-28|2471.50
#2022-04-29|2384.34
#2022-05-02|2397.62
#2022-05-03|2409.31
#2022-05-04|2478.80
#2022-05-05|2388.82
#2022-05-06|2371.37
#2022-05-09|2289.59
#2022-05-10|2293.59
#2022-05-11|2255.27
#2022-05-12|2254.76
#2022-05-13|2313.34
#2022-05-16|2302.61
#2022-05-17|2350.10
#2022-05-18|2257.79
#2022-05-19|2249.06
#2022-05-20|2249.07
#2022-05-23|2287.83
#2022-05-24|2265.42
#2022-05-25|2289.91
#2022-05-26|2335.92
#2022-05-27|2394.18
#2022-05-30|2396.18
#2022-05-31|2379.48
#2022-06-01|2362.43
#2022-06-02|2409.39
#2022-06-03|2370.27
#2022-06-06|2378.09
#2022-06-07|2401.45
#2022-06-08|2376.30
#2022-06-09|2319.79
#2022-06-10|2250.93
#2022-06-13|2161.32
#2022-06-14|2152.95
#2022-06-15|2184.22
#2022-06-16|2110.06
#2022-06-17|2115.98
#2022-06-20|2118.08
#2022-06-21|2167.45
#2022-06-22|2163.67
#2022-06-23|2183.97
#2022-06-24|2251.89
#2022-06-27|2246.58
#2022-06-28|2202.47
#2022-06-29|2199.00
#2022-06-30|2177.84
#2022-07-01|2201.28
#2022-07-04|2202.51
#2022-07-05|2207.49
#2022-07-06|2211.75
#2022-07-07|2248.61
#2022-07-08|2246.45
#2022-07-11|2218.30
#2022-07-12|2198.13
#2022-07-13|2189.22
#2022-07-14|2177.95
#2022-07-15|2219.74
#2022-07-18|2205.41
#2022-07-19|2266.05
#2022-07-20|2283.01
#2022-07-21|2304.72
#2022-07-22|2281.65
#2022-07-25|2284.60
#2022-07-26|2256.56
#2022-07-27|2315.06
#2022-07-28|2344.16
#2022-07-29|2377.63
#2022-08-01|2372.24
#2022-08-02|2357.64
#2022-08-03|2394.60
#2022-08-04|2393.39
#2022-08-05|2390.89
#2022-08-08|2390.51
#2022-08-09|2377.46
#2022-08-10|2431.86
#2022-08-11|2430.90
#2022-08-12|2471.94
#2022-08-15|2480.05
#2022-08-16|2485.38
#2022-08-17|2465.01
#2022-08-18|2470.73
#2022-08-19|2436.55
#2022-08-22|2385.59
#2022-08-23|2381.89
#2022-08-24|2389.60
#2022-08-25|2424.34
#2022-08-26|2344.51
#2022-08-29|2328.43
#2022-08-30|2301.69
#2022-08-31|2284.04
#2022-09-01|2286.35
#2022-09-02|2265.25
#2022-09-05|2264.78
#2022-09-06|2254.54
#2022-09-07|2295.26
#2022-09-08|2312.98
#2022-09-09|2351.59
#2022-09-12|2377.22
#2022-09-13|2276.55
#2022-09-14|2284.95
#2022-09-15|2259.95
#2022-09-16|2239.94
#2022-09-19|2255.93
#2022-09-20|2229.27
#2022-09-21|2191.63
#2022-09-22|2169.09
#2022-09-23|2129.35
#2022-09-26|2106.13
#2022-09-27|2102.80
#2022-09-28|2146.17
#2022-09-29|2101.39
#2022-09-30|2072.54
#2022-10-03|2126.22
#2022-10-04|2193.96
#2022-10-05|2188.02
#2022-10-06|2166.52
#2022-10-07|2105.50
#2022-10-10|2088.95
#2022-10-11|2072.90
#2022-10-12|2067.27
#2022-10-13|2117.85
#2022-10-14|2067.69
#2022-10-17|2124.38
#2022-10-18|2149.35
#2022-10-19|2132.50
#2022-10-20|2116.58
#2022-10-21|2163.88
#2022-10-24|2187.42
#2022-10-25|2225.53
#2022-10-26|2210.95
#2022-10-27|2199.89
#2022-10-28|2249.59
#2022-10-31|2233.68
#2022-11-01|2226.43
#2022-11-02|2170.31
#2022-11-03|2147.67
#2022-11-04|2176.01
#2022-11-07|2196.19
#2022-11-08|2208.79
#2022-11-09|2161.60
#2022-11-10|2283.61
#2022-11-11|2306.56
#2022-11-14|2284.75
#2022-11-15|2306.24
#2022-11-16|2285.60
#2022-11-17|2276.63
#2022-11-18|2286.74
#2022-11-21|2276.11
#2022-11-22|2307.59
#2022-11-23|2321.58
#2022-11-24|2322.34
#2022-11-25|2322.08
#2022-11-28|2286.10
#2022-11-29|2282.14
#2022-11-30|2351.74
#2022-12-01|2352.13
#2022-12-02|2348.71
#2022-12-05|2304.40
#2022-12-06|2269.77
#2022-12-07|2265.77
#2022-12-08|2282.90
#2022-12-09|2266.55
#2022-12-12|2297.96
#2022-12-13|2315.10
#2022-12-14|2301.39
#2022-12-15|2244.12
#2022-12-16|2218.85
#2022-12-19|2197.22
#2022-12-20|2201.34
#2022-12-21|2234.55
#2022-12-22|2201.77
#2022-12-23|2215.17
#2022-12-26|2215.17
#2022-12-27|2206.76
#2022-12-28|2179.44
#2022-12-29|2218.49
#2022-12-30|2212.77
#2023-01-02|2212.77
#2023-01-03|2203.59
#2023-01-04|2222.19
#2023-01-05|2196.04
#2023-01-06|2245.60
#2023-01-09|2246.92
#2023-01-10|2262.22
#2023-01-11|2291.63
#2023-01-12|2301.82
#2023-01-13|2312.01
#2023-01-16|2312.23
#2023-01-17|2309.29
#2023-01-18|2274.85
#2023-01-19|2256.57
#2023-01-20|2299.74
#2023-01-23|2328.25
#2023-01-24|2325.68
#2023-01-25|2324.87
#2023-01-26|2351.06
#2023-01-27|2359.06
#2023-01-30|2328.21
#2023-01-31|2363.36
#2023-02-01|2388.59
#2023-02-02|2424.32
#2023-02-03|2398.94
#2023-02-06|2382.37
#2023-02-07|2411.80
#2023-02-08|2386.53
#2023-02-09|2365.45
#2023-02-10|2369.85
#2023-02-13|2396.61
#2023-02-14|2398.02
#2023-02-15|2407.41
#2023-02-16|2375.34
#2023-02-17|2367.34
#2023-02-20|2367.65
#2023-02-21|2319.36
#2023-02-22|2316.54
#2023-02-23|2327.75
#2023-02-24|2303.14
#2023-02-27|2311.12
#2023-02-28|2304.39
#2023-03-01|2294.83
#2023-03-02|2311.66
#2023-03-03|2348.38
#2023-03-06|2347.84
#2023-03-07|2312.22
#2023-03-08|2314.86
#2023-03-09|2271.10
#2023-03-10|2234.53
#2023-03-13|2229.93
#2023-03-14|2266.87
#2023-03-15|2248.32
#2023-03-16|2287.71
#2023-03-17|2261.34
#2023-03-20|2281.57
#2023-03-21|2312.52
#2023-03-22|2273.98
#2023-03-23|2279.68
#2023-03-24|2290.18
#2023-03-27|2295.99
#2023-03-28|2293.32
#2023-03-29|2326.24
#2023-03-30|2340.06
#2023-03-31|2374.58
#2023-04-03|2382.95
#2023-04-04|2368.88
#2023-04-05|2360.45
#2023-04-06|2368.71
#2023-04-07|2368.71
#2023-04-10|2371.97
#2023-04-11|2374.07
#2023-04-12|2364.55
#2023-04-13|2395.81
#2023-04-14|2391.20
#2023-04-17|2399.60
#2023-04-18|2401.95
#2023-04-19|2401.46
#2023-04-20|2387.03
#2023-04-21|2388.57
#2023-04-24|2389.42
#2023-04-25|2349.68
#2023-04-26|2341.72
#2023-04-27|2386.02
#2023-04-28|2405.61
#2023-05-01|2404.55
#2023-05-02|2375.57
#2023-05-03|2360.65
#2023-05-04|2344.17
#2023-05-05|2389.19
#2023-05-08|2392.34
#2023-05-09|2382.43
#2023-05-10|2392.67
#2023-05-11|2387.43
#2023-05-12|2382.89
#2023-05-15|2392.46
#2023-05-16|2375.24
#2023-05-17|2403.89
#2023-05-18|2426.55
#2023-05-19|2421.91
#2023-05-22|2424.52
#2023-05-23|2397.62
#2023-05-24|2379.30
#2023-05-25|2395.72
#2023-05-26|2427.42
#2023-05-29|2428.07
#2023-05-30|2427.39
#2023-05-31|2412.88
#2023-06-01|2437.60
#2023-06-02|2476.22
#2023-06-05|2470.68
#2023-06-06|2479.62
#2023-06-07|2470.74
#2023-06-08|2484.74
#2023-06-09|2486.78
#2023-06-12|2508.97
#2023-06-13|2527.50
#2023-06-14|2529.34
#2023-06-15|2560.26
#2023-06-16|2550.85
#2023-06-19|2550.47
#2023-06-20|2537.30
#2023-06-21|2524.36
#2023-06-22|2532.06
#2023-06-23|2511.84
#2023-06-26|2503.34
#2023-06-27|2532.87
#2023-06-28|2533.03
#2023-06-29|2544.71
#2023-06-30|2575.30
#2023-07-03|2579.20
#2023-07-04|2579.65
#2023-07-05|2573.71
#2023-07-06|2550.72
#2023-07-07|2546.62
#2023-07-10|2553.86
#2023-07-11|2572.58
#2023-07-12|2592.25
#2023-07-13|2616.83
#2023-07-14|2612.15
#2023-07-17|2622.52
#2023-07-18|2641.84
#2023-07-19|2649.30
#2023-07-20|2629.98
#2023-07-21|2630.67
#2023-07-24|2640.41
#2023-07-25|2646.90
#2023-07-26|2647.25
#2023-07-27|2629.06
#2023-07-28|2655.75
#2023-07-31|2662.47
#2023-08-01|2653.74
#2023-08-02|2614.95
#2023-08-03|2607.93
#2023-08-04|2596.05
#2023-08-07|2617.39
#2023-08-08|2604.62
#2023-08-09|2587.45
#2023-08-10|2588.88
#2023-08-11|2586.31
#2023-08-14|2599.20
#2023-08-15|2567.82
#2023-08-16|2549.00
#2023-08-17|2528.93
#2023-08-18|2529.30
#2023-08-21|2545.24
#2023-08-22|2537.66
#2023-08-23|2566.06
#2023-08-24|2532.09
#2023-08-25|2548.21
#2023-08-28|2565.02
#2023-08-29|2602.94
#2023-08-30|2614.10
#2023-08-31|2611.53
#2023-09-01|2618.68
#2023-09-04|2618.52
#2023-09-05|2606.25
#2023-09-06|2587.93
#2023-09-07|2579.57
#2023-09-08|2583.22
#2023-09-11|2601.03
#2023-09-12|2588.01
#2023-09-13|2590.40
#2023-09-14|2613.33
#2023-09-15|2583.81
#2023-09-18|2584.36
#2023-09-19|2577.69
#2023-09-20|2554.86
#2023-09-21|2510.37
#2023-09-22|2505.32
#2023-09-25|2514.87
#2023-09-26|2478.24
#2023-09-27|2479.46
#2023-09-28|2495.58
#2023-09-29|2489.23
#2023-10-02|2484.98
#2023-10-03|2449.48
#2023-10-04|2468.51
#2023-10-05|2466.42
#2023-10-06|2496.23
#2023-10-09|2512.16
#2023-10-10|2527.49
#2023-10-11|2538.76
#2023-10-12|2520.10
#2023-10-13|2506.56
#2023-10-16|2534.11
#2023-10-17|2535.70
#2023-10-18|2499.51
#2023-10-19|2477.86
#2023-10-20|2446.57
#2023-10-23|2441.49
#2023-10-24|2458.27
#2023-10-25|2422.01
#2023-10-26|2395.08
#2023-10-27|2382.83
#2023-10-30|2410.84
#2023-10-31|2426.24
#2023-11-01|2451.19
#2023-11-02|2500.00
#2023-11-03|2526.71
#2023-11-06|2528.61
#2023-11-07|2535.74
#2023-11-08|2537.06
#2023-11-09|2517.72
#2023-11-10|2554.90
#2023-11-13|2554.08
#2023-11-14|2606.31
#2023-11-15|2611.46
#2023-11-16|2612.56
#2023-11-17|2617.73
#2023-11-20|2637.04
#2023-11-21|2630.82
#2023-11-22|2641.39
#2023-11-23|2641.76
#2023-11-24|2644.74
#2023-11-27|2639.54
#2023-11-28|2642.46
#2023-11-29|2642.98
#2023-11-30|2654.34
#2023-12-01|2673.56
#2023-12-04|2660.69
#2023-12-05|2657.55
#2023-12-06|2647.10
#2023-12-07|2666.82
#2023-12-08|2678.38
#2023-12-11|2688.29
#2023-12-12|2698.95
#2023-12-13|2737.91
#2023-12-14|2750.94
#2023-12-15|2749.09
#2023-12-18|2761.09
#2023-12-19|2779.44
#2023-12-20|2738.57
#2023-12-21|2767.36
#2023-12-22|2773.26
#2023-12-25|2773.26
#2023-12-26|2785.62
#2023-12-27|2790.46
#2023-12-28|2791.40
#2023-12-29|2782.50
#2024-01-01|2782.50
#2024-01-02|2763.66
#2024-01-03|2739.42
#2024-01-04|2731.50
#2024-01-05|2737.26
#2024-01-08|2775.84
#2024-01-09|2771.11
#2024-01-10|2786.15
#2024-01-11|2783.39
#2024-01-12|2785.61
#2024-01-15|2785.52
#2024-01-16|2774.08
#2024-01-17|2757.29
#2024-01-18|2780.88
#2024-01-19|2815.26
#2024-01-22|2823.46
#2024-01-23|2830.62
#2024-01-24|2831.77
#2024-01-25|2845.63
#2024-01-26|2845.23
#2024-01-29|2868.33
#2024-01-30|2866.14
#2024-01-31|2820.50
#2024-02-01|2854.05
#2024-02-02|2882.62
#2024-02-05|2870.11
#2024-02-06|2878.48
#2024-02-07|2901.98
#2024-02-08|2905.87
#2024-02-09|2923.87
#2024-02-12|2922.41
#2024-02-13|2878.84
#2024-02-14|2909.81
#2024-02-15|2929.65
#2024-02-16|2916.12
#2024-02-19|2916.02
#2024-02-20|2897.77
#2024-02-21|2899.22
#2024-02-22|2958.64
#2024-02-23|2960.57
#2024-02-26|2950.41
#2024-02-27|2956.06
#2024-02-28|2950.78
#2024-02-29|2967.16
#2024-03-01|2990.56
#2024-03-04|2987.03
#2024-03-05|2956.98
#2024-03-06|2973.20
#2024-03-07|3004.03
#2024-03-08|2985.54
#2024-03-11|2981.30
#2024-03-12|3012.76
#2024-03-13|3009.36
#2024-03-14|2998.91
#2024-03-15|2980.51
#2024-03-18|2997.35
#2024-03-19|3013.03
#2024-03-20|3042.19
#2024-03-21|3053.14
#2024-03-22|3047.73
#2024-03-25|3039.92
#2024-03-26|3032.34
#2024-03-27|3057.80
#2024-03-28|3061.62
#2024-03-29|3061.62
#2024-04-01|3054.72
#2024-04-02|3031.48
#2024-04-03|3035.99
#2024-04-04|3000.41
#2024-04-05|3032.69
#2024-04-08|3032.78
#2024-04-09|3037.11
#2024-04-10|3007.42
#2024-04-11|3028.17
#2024-04-12|2984.09
#2024-04-15|2946.98
#2024-04-16|2940.22
#2024-04-17|2923.20
#2024-04-18|2917.62
#2024-04-19|2893.45
#2024-04-22|2919.05
#2024-04-23|2955.41
#2024-04-24|2954.21
#2024-04-25|2941.89
#2024-04-26|2972.39
#2024-04-29|2981.74
#2024-04-30|2933.08
#2024-05-01|2924.46
#2024-05-02|2952.70
#2024-05-03|2988.30
#2024-05-06|3021.54
#2024-05-07|3023.92
#2024-05-08|3021.99
#2024-05-09|3037.99
#2024-05-10|3042.43
#2024-05-13|3041.21
#2024-05-14|3056.44
#2024-05-15|3092.50
#2024-05-16|3086.20
#2024-05-17|3091.04
#2024-05-20|3094.98
#2024-05-21|3101.24
#2024-05-22|3091.80
#2024-05-23|3068.23
#2024-05-24|3090.08
#2024-05-27|3090.57
#2024-05-28|3089.91
#2024-05-29|3065.46
#2024-05-30|3048.98
#2024-05-31|3071.40
#2024-06-03|3073.57
#2024-06-04|3075.36
#2024-06-05|3111.93
#2024-06-06|3111.31
#2024-06-07|3105.92
#2024-06-10|3115.04
#2024-06-11|3121.73
#2024-06-12|3150.08
#2024-06-13|3152.82
#2024-06-14|3150.69
#2024-06-17|3173.99
#2024-06-18|3182.23
#2024-06-19|3181.84
#2024-06-20|3174.24
#2024-06-21|3170.20
#2024-06-24|3163.44
#2024-06-25|3174.89
#2024-06-26|3179.41
#2024-06-27|3184.57
#2024-06-28|3172.80
#2024-07-01|3180.34
#2024-07-02|3199.43
#2024-07-03|3217.23
#2024-07-04|3217.40
#2024-07-05|3232.39
#2024-07-08|3235.95
#2024-07-09|3236.70
#2024-07-10|3270.14
#2024-07-11|3246.75
#2024-07-12|3265.31
#2024-07-15|3275.74
#2024-07-16|3298.97
#2024-07-17|3252.48
#2024-07-18|3226.15
#2024-07-19|3205.18
#2024-07-22|3239.36
#2024-07-23|3235.07
#2024-07-24|3160.22
#2024-07-25|3146.48
#2024-07-26|3181.36
#2024-07-29|3183.24
#2024-07-30|3168.64
#2024-07-31|3217.79
#2024-08-01|3170.98
#2024-08-02|3109.49
#2024-08-05|3019.96
#2024-08-06|3048.87
#2024-08-07|3026.75
#2024-08-08|3096.68
#2024-08-09|3111.64
#2024-08-12|3111.26
#2024-08-13|3163.59
#2024-08-14|3176.20
#2024-08-15|3228.25
#2024-08-16|3234.96
#2024-08-19|3266.63
#2024-08-20|3259.01
#2024-08-21|3274.72
#2024-08-22|3245.55
#2024-08-23|3285.58
#2024-08-26|3276.12
#2024-08-27|3280.35
#2024-08-28|3260.05
#2024-08-29|3261.40
#2024-08-30|3293.89
#2024-09-02|3293.72
#2024-09-03|3223.38
#2024-09-04|3218.32
#2024-09-05|3209.19
#2024-09-06|3154.92
#2024-09-09|3191.26
#2024-09-10|3203.95
#2024-09-11|3238.32
#2024-09-12|3263.34
#2024-09-13|3282.61
#2024-09-16|3288.16
#2024-09-17|3289.56
#2024-09-18|3280.57
#2024-09-19|3336.77
#2024-09-20|3330.01
#2024-09-23|3340.00
#2024-09-24|3348.36
#2024-09-25|3341.34
#2024-09-26|3355.18
#2024-09-27|3350.85
#2024-09-30|3364.12
#2024-10-01|3333.75
#2024-10-02|3335.14
#2024-10-03|3329.11
#2024-10-04|3360.18
#2024-10-07|3328.83
#2024-10-08|3358.67
#2024-10-09|3382.72
#2024-10-10|3376.85
#2024-10-11|3399.30
#2024-10-14|3423.65
#2024-10-15|3399.52
#2024-10-16|3416.22
#2024-10-17|3416.52
#2024-10-18|3430.50
#2024-10-21|3422.82
#2024-10-22|3420.56
#2024-10-23|3389.05
#2024-10-24|3396.85
#2024-10-25|3394.59
#2024-10-28|3405.17
#2024-10-29|3411.16
#2024-10-30|3400.50
#2024-10-31|3338.01
#2024-11-01|3351.95
#2024-11-04|3343.94
#2024-11-05|3385.92
#2024-11-06|3473.81
#2024-11-07|3501.19
#2024-11-08|3514.29
#2024-11-11|3521.71
#2024-11-12|3513.01
#2024-11-13|3512.68
#2024-11-14|3491.17
#2024-11-15|3445.52
#2024-11-18|3460.44
#2024-11-19|3477.31
#2024-11-20|3478.01
#2024-11-21|3500.45
#2024-11-22|3515.06
#2024-11-25|3526.34
#2024-11-26|3543.18
#2024-11-27|3531.24
#2024-11-28|3531.65
#2024-11-29|3550.82
#2024-12-02|3557.91
#2024-12-03|3560.54
#2024-12-04|3584.62
#2024-12-05|3577.26
#2024-12-06|3586.63
#2024-12-09|3562.74
#2024-12-10|3549.76
#2024-12-11|3580.81
#2024-12-12|3559.98
#2024-12-13|3558.07
#2024-12-16|3572.08
#2024-12-17|3556.40
#2024-12-18|3448.58
#2024-12-19|3444.48
#2024-12-20|3482.23
#2024-12-23|3505.24
#2024-12-24|3543.13
#2024-12-25|3543.13
#2024-12-26|3541.79
#2024-12-27|3503.10
#2024-12-30|3466.64
#2024-12-31|3452.61
#2025-01-01|3452.61
#2025-01-02|3447.31
#2025-01-03|3492.00
#2025-01-06|3511.67
#2025-01-07|3472.53
#2025-01-08|3478.47
#2025-01-09|3478.42
#2025-01-10|3425.28
#2025-01-13|3429.53
#2025-01-14|3435.59
#2025-01-15|3498.40
#2025-01-16|3492.62
#2025-01-17|3527.33
#2025-01-20|3528.32
#2025-01-21|3559.44
#2025-01-22|3579.45
#2025-01-23|3597.86
#2025-01-24|3588.95
#2025-01-27|3536.89
#2025-01-28|3570.51
#2025-01-29|3554.50
#2025-01-30|3574.93
#2025-01-31|3555.45
#2025-02-03|3526.51
#2025-02-04|3553.36
#2025-02-05|3568.65
#2025-02-06|3579.99
#2025-02-07|3546.92
#2025-02-10|3570.78
#2025-02-11|3569.64
#2025-02-12|3560.50
#2025-02-13|3598.76
#2025-02-14|3599.68
#2025-02-17|3599.48
#2025-02-18|3608.60
#2025-02-19|3614.46
#2025-02-20|3596.63
#2025-02-21|3531.68
#2025-02-24|3513.43
#2025-02-25|3495.08
#2025-02-26|3496.16
#2025-02-27|3440.72
#2025-02-28|3495.94
#2025-03-03|3433.05
#2025-03-04|3390.02
#2025-03-05|3430.15
#2025-03-06|3366.98
#2025-03-07|3384.19
#2025-03-10|3290.16
#2025-03-11|3267.63
#2025-03-12|3285.63
#2025-03-13|3238.42
#2025-03-14|3309.01
#2025-03-17|3333.04
#2025-03-18|3297.22
#2025-03-19|3335.43
#2025-03-20|3328.55
#2025-03-21|3331.20
#2025-03-24|3394.00
#2025-03-25|3399.27
#2025-03-26|3359.51
#2025-03-27|3345.14
#2025-03-28|3278.87
#2025-03-31|3293.95
#2025-04-01|3309.03
#2025-04-02|3334.87
#2025-04-03|3169.14
#2025-04-04|2983.10
#2025-04-07|2974.90
#2025-04-08|2927.69
#2025-04-09|3205.65
#2025-04-10|3095.43
#2025-04-11|3153.39
#2025-04-14|3179.12
#2025-04-15|3175.97
#2025-04-16|3108.76
#2025-04-17|3113.95
#2025-04-18|3113.95
#2025-04-21|3042.31
#2025-04-22|3118.24
#2025-04-23|3170.57
#2025-04-24|3235.62
#2025-04-25|3258.78
#2025-04-28|3262.00
#2025-04-29|3280.94
#2025-04-30|3284.80
#2025-05-01|3304.82
#2025-05-02|3355.10
#2025-05-05|3334.61
#2025-05-06|3309.93
#2025-05-07|3324.61
#2025-05-08|3345.14
#2025-05-09|3343.10
#2025-05-12|3449.81
#2025-05-13|3476.38
#2025-05-14|3481.87
#2025-05-15|3494.58
#2025-05-16|3519.71
#2025-05-19|3523.01
#2025-05-20|3510.03
#2025-05-21|3453.89
#2025-05-22|3453.75
#2025-05-23|3432.93
#2025-05-26|3434.32
#2025-05-27|3503.30
#2025-05-28|3483.86
#2025-05-29|3496.13
#2025-05-30|3496.85
#2025-06-02|3512.39
#2025-06-03|3533.07
#2025-06-04|3534.41
#2025-06-05|3517.31
#2025-06-06|3553.37
#2025-06-09|3555.52
#2025-06-10|3573.58
#2025-06-11|3564.86
#2025-06-12|3577.98
#2025-06-13|3538.29
#2025-06-16|3572.19
#2025-06-17|3543.39
#2025-06-18|3543.05
#2025-06-19|3542.11
#2025-06-20|3534.49
#2025-06-23|3566.71
#2025-06-24|3607.48
#2025-06-25|3605.11
#2025-06-26|3636.15
#2025-06-27|3653.66
#2025-06-30|3673.47
#2025-07-01|3668.00
#2025-07-02|3686.78
#2025-07-03|3719.05
#2025-07-04|3718.65
#2025-07-07|3690.38
#2025-07-08|3686.03
#2025-07-09|3708.86
#2025-07-10|3718.97
#2025-07-11|3705.73
#2025-07-14|3714.23
#2025-07-15|3698.05
#2025-07-16|3711.44
#2025-07-17|3733.33
#2025-07-18|3734.25
#2025-07-21|3737.43
#2025-07-22|3740.76
#2025-07-23|3769.46
#2025-07-24|3771.67
#2025-07-25|3786.99
#2025-07-28|3787.45
#2025-07-29|3776.16
#2025-07-30|3771.79
#2025-07-31|3759.39
#2025-08-01|3697.36
#2025-08-04|3751.43
#2025-08-05|3737.24
#2025-08-06|3766.48
#2025-08-07|3763.13
#2025-08-08|3789.39
#2025-08-11|3780.13
#2025-08-12|3823.05
#2025-08-13|3835.36
#2025-08-14|3833.80
#2025-08-15|3823.83
#2025-08-18|3824.31
#2025-08-19|3799.63
#2025-08-20|3790.53
#2025-08-21|3777.39
#2025-08-22|3837.20
#2025-08-25|3820.61
#2025-08-26|3837.94
#2025-08-27|3847.51
#2025-08-28|3862.18
#2025-08-29|3838.73
#2025-09-01|3838.49
#2025-09-02|3813.67
#2025-09-03|3832.45
#2025-09-04|3864.49
#2025-09-05|3855.33
#2025-09-08|3865.62
#2025-09-09|3875.29
#2025-09-10|3886.91
#2025-09-11|3920.55
#2025-09-12|3917.45
#2025-09-15|3937.54
#2025-09-16|3933.18
#2025-09-17|3929.34
#2025-09-18|3950.18
#2025-09-19|3970.56
#2025-09-22|3987.78
#2025-09-23|3963.86
#2025-09-24|3949.46
#2025-09-25|3929.40
#2025-09-26|3951.11
#2025-09-29|3963.48
#2025-09-30|3978.01
#2025-10-01|3990.76
#2025-10-02|3995.10
#2025-10-03|3997.58
#2025-10-06|4012.69
#2025-10-07|3995.09
#2025-10-08|4019.89
#2025-10-09|4007.77
#2025-10-10|3900.14
#2025-10-13|3959.82
#2025-10-14|3956.31
#2025-10-15|3973.46
#2025-10-16|3946.56
#2025-10-17|3963.11
#2025-10-20|4006.07
#2025-10-21|4003.48
#2025-10-22|3980.80
#2025-10-23|4006.67
#2025-10-24|4039.12
#2025-10-27|4087.61
#2025-10-28|4097.53
#2025-10-29|4096.83
#2025-10-30|4055.27
#2025-10-31|4069.89
#2025-11-03|4075.43
#2025-11-04|4024.21
#2025-11-05|4040.05
#2025-11-06|3993.20
#2025-11-07|3999.96
#2025-11-10|4062.83
#2025-11-11|4069.88
#2025-11-12|4074.11
#2025-11-13|4001.72
#2025-11-14|4000.53
#2025-11-17|3962.40
#2025-11-18|3931.79
#2025-11-19|3947.72
#2025-11-20|3885.29
#2025-11-21|3922.11
#2025-11-24|3984.63
#2025-11-25|4022.17
#2025-11-26|4050.92
#2025-11-27|4051.33
#2025-11-28|4075.20
#2025-12-01|4053.01
#2025-12-02|4063.24
#2025-12-03|4077.72
#2025-12-04|4085.27
#2025-12-05|4092.65
#2025-12-08|4079.02
#2025-12-09|4075.82
#2025-12-10|4103.31
#2025-12-11|4113.51
#2025-12-12|4068.67
#2025-12-15|4060.70
#2025-12-16|4051.40
#2025-12-17|4004.69
#2025-12-18|4037.46
#2025-12-19|4074.90
#2025-12-22|4103.08
#2025-12-23|4119.98
#2025-12-24|4132.15
#2025-12-25|4132.15
#2025-12-26|4130.72
#2025-12-29|4115.80
#2025-12-30|4109.55
#2025-12-31|4079.31
#2026-01-01|4079.31
#2026-01-02|4089.81
#2026-01-05|4118.63
#2026-01-06|4142.32
#2026-01-07|4127.35
#2026-01-08|4127.98
#2026-01-09|4153.88
#2026-01-12|4162.32
#2026-01-13|4154.93
#2026-01-14|4134.20
#2026-01-15|4144.59
#2026-01-16|4142.21
#2026-01-19|4142.87
#2026-01-20|4058.48
#2026-01-21|4102.93
#2026-01-22|4125.22
#2026-01-23|4126.40
#2026-01-26|4145.85
#2026-01-27|4162.58
#2026-01-28|4162.48
#2026-01-29|4153.94
#2026-01-30|4128.34
#2026-02-02|4148.05
#2026-02-03|4115.42
#2026-02-04|4096.50
#2026-02-05|4043.30
#2026-02-06|4124.27
#2026-02-09|4149.70
#2026-02-10|4139.57
#2026-02-11|4135.21
#2026-02-12|4067.07
#2026-02-13|4073.46
#2026-02-16|4073.54
#2026-02-17|4076.28
#2026-02-18|4101.92
#2026-02-19|4092.67
#2026-02-20|4118.88
#2026-02-23|4074.97
#2026-02-24|4107.38
#2026-02-25|4141.82
#2026-02-26|4124.36
#2026-02-27|4104.38
#2026-03-02|4108.37
#2026-03-03|4066.88
#2026-03-04|4099.15
#2026-03-05|4075.58
#2026-03-06|4022.27
#2026-03-09|4056.32
#2026-03-10|4048.04
#2026-03-11|4043.68
#2026-03-12|3982.20
#2026-03-13|3956.09
#2026-03-16|3997.31
#2026-03-17|4008.40
#2026-03-18|3953.15
#2026-03-19|3939.84
#2026-03-20|3878.63
#2026-03-23|3926.60
#2026-03-24|3911.08
#2026-03-25|3935.65
#2026-03-26|3865.83
#2026-03-27|3802.50
#2026-03-30|3786.49
#2026-03-31|3898.79
#2026-04-01|3928.48
#2026-04-02|3932.77
#2026-04-03|3932.77
#2026-04-06|3949.60
#2026-04-07|3952.84
#2026-04-08|4050.28
#2026-04-09|4071.45