Table Data - NASDAQ N America Large Mid Cap Total Return Index
| Title | NASDAQ N America Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNALMT |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:54 PM CDT |
| Notes | For more information about this series, see: NQNALMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 433.79 |
| 2001-04-02 | 427.80 |
| 2001-04-03 | 412.56 |
| 2001-04-04 | 411.53 |
| 2001-04-05 | 430.35 |
| 2001-04-06 | 421.81 |
| 2001-04-09 | 425.34 |
| 2001-04-10 | 437.48 |
| 2001-04-11 | 436.77 |
| 2001-04-12 | 443.63 |
| 2001-04-13 | . |
| 2001-04-16 | 441.90 |
| 2001-04-17 | 446.77 |
| 2001-04-18 | 464.02 |
| 2001-04-19 | 470.57 |
| 2001-04-20 | 466.87 |
| 2001-04-23 | 459.23 |
| 2001-04-24 | 453.54 |
| 2001-04-25 | 460.78 |
| 2001-04-26 | 463.03 |
| 2001-04-27 | 470.03 |
| 2001-04-30 | 469.57 |
| 2001-05-01 | 475.83 |
| 2001-05-02 | 476.68 |
| 2001-05-03 | 469.47 |
| 2001-05-04 | 476.00 |
| 2001-05-07 | 474.77 |
| 2001-05-08 | 474.17 |
| 2001-05-09 | 472.08 |
| 2001-05-10 | 471.80 |
| 2001-05-11 | 468.30 |
| 2001-05-14 | 469.27 |
| 2001-05-15 | 469.74 |
| 2001-05-16 | 483.52 |
| 2001-05-17 | 485.79 |
| 2001-05-18 | 487.05 |
| 2001-05-21 | 495.45 |
| 2001-05-22 | 493.96 |
| 2001-05-23 | 485.69 |
| 2001-05-24 | 487.73 |
| 2001-05-25 | 482.45 |
| 2001-05-28 | . |
| 2001-05-29 | 477.96 |
| 2001-05-30 | 470.20 |
| 2001-05-31 | 473.66 |
| 2001-06-01 | 475.97 |
| 2001-06-04 | 478.46 |
| 2001-06-05 | 484.87 |
| 2001-06-06 | 480.03 |
| 2001-06-07 | 482.51 |
| 2001-06-08 | 477.81 |
| 2001-06-11 | 473.59 |
| 2001-06-12 | 473.87 |
| 2001-06-13 | 469.03 |
| 2001-06-14 | 460.50 |
| 2001-06-15 | 458.55 |
| 2001-06-18 | 456.40 |
| 2001-06-19 | 457.64 |
| 2001-06-20 | 462.14 |
| 2001-06-21 | 467.01 |
| 2001-06-22 | 462.64 |
| 2001-06-25 | 460.20 |
| 2001-06-26 | 459.41 |
| 2001-06-27 | 457.52 |
| 2001-06-28 | 463.32 |
| 2001-06-29 | 463.46 |
| 2001-07-02 | 467.68 |
| 2001-07-03 | 467.11 |
| 2001-07-04 | . |
| 2001-07-05 | 461.17 |
| 2001-07-06 | 450.66 |
| 2001-07-09 | 453.32 |
| 2001-07-10 | 446.78 |
| 2001-07-11 | 445.89 |
| 2001-07-12 | 455.99 |
| 2001-07-13 | 458.69 |
| 2001-07-16 | 453.28 |
| 2001-07-17 | 458.23 |
| 2001-07-18 | 455.60 |
| 2001-07-19 | 458.00 |
| 2001-07-20 | 456.65 |
| 2001-07-23 | 449.49 |
| 2001-07-24 | 442.32 |
| 2001-07-25 | 448.73 |
| 2001-07-26 | 453.65 |
| 2001-07-27 | 455.16 |
| 2001-07-30 | 454.71 |
| 2001-07-31 | 457.36 |
| 2001-08-01 | 459.27 |
| 2001-08-02 | 461.07 |
| 2001-08-03 | 459.03 |
| 2001-08-06 | 454.12 |
| 2001-08-07 | 455.38 |
| 2001-08-08 | 447.61 |
| 2001-08-09 | 447.60 |
| 2001-08-10 | 449.85 |
| 2001-08-13 | 450.84 |
| 2001-08-14 | 449.02 |
| 2001-08-15 | 445.87 |
| 2001-08-16 | 446.84 |
| 2001-08-17 | 439.69 |
| 2001-08-20 | 443.01 |
| 2001-08-21 | 438.07 |
| 2001-08-22 | 441.37 |
| 2001-08-23 | 440.42 |
| 2001-08-24 | 448.78 |
| 2001-08-27 | 447.10 |
| 2001-08-28 | 440.49 |
| 2001-08-29 | 435.75 |
| 2001-08-30 | 428.63 |
| 2001-08-31 | 430.39 |
| 2001-09-03 | . |
| 2001-09-04 | 430.24 |
| 2001-09-05 | 429.34 |
| 2001-09-06 | 420.30 |
| 2001-09-07 | 412.67 |
| 2001-09-10 | 414.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 393.79 |
| 2001-09-18 | 390.55 |
| 2001-09-19 | 384.16 |
| 2001-09-20 | 372.58 |
| 2001-09-21 | 365.70 |
| 2001-09-24 | 379.57 |
| 2001-09-25 | 382.54 |
| 2001-09-26 | 380.55 |
| 2001-09-27 | 385.18 |
| 2001-09-28 | 393.69 |
| 2001-10-01 | 392.52 |
| 2001-10-02 | 396.95 |
| 2001-10-03 | 405.21 |
| 2001-10-04 | 404.60 |
| 2001-10-05 | 404.95 |
| 2001-10-08 | 401.62 |
| 2001-10-09 | 399.73 |
| 2001-10-10 | 408.75 |
| 2001-10-11 | 415.58 |
| 2001-10-12 | 413.38 |
| 2001-10-15 | 412.77 |
| 2001-10-16 | 415.68 |
| 2001-10-17 | 407.92 |
| 2001-10-18 | 405.06 |
| 2001-10-19 | 407.13 |
| 2001-10-22 | 413.48 |
| 2001-10-23 | 411.57 |
| 2001-10-24 | 412.05 |
| 2001-10-25 | 417.66 |
| 2001-10-26 | 419.17 |
| 2001-10-29 | 409.34 |
| 2001-10-30 | 402.39 |
| 2001-10-31 | 402.45 |
| 2001-11-01 | 411.38 |
| 2001-11-02 | 412.60 |
| 2001-11-05 | 418.39 |
| 2001-11-06 | 424.48 |
| 2001-11-07 | 423.53 |
| 2001-11-08 | 424.30 |
| 2001-11-09 | 424.76 |
| 2001-11-12 | 424.09 |
| 2001-11-13 | 431.92 |
| 2001-11-14 | 433.06 |
| 2001-11-15 | 433.50 |
| 2001-11-16 | 432.40 |
| 2001-11-19 | 437.29 |
| 2001-11-20 | 433.89 |
| 2001-11-21 | 432.02 |
| 2001-11-22 | . |
| 2001-11-23 | 437.01 |
| 2001-11-26 | 440.05 |
| 2001-11-27 | 437.55 |
| 2001-11-28 | 429.98 |
| 2001-11-29 | 434.56 |
| 2001-11-30 | 434.27 |
| 2001-12-03 | 430.67 |
| 2001-12-04 | 436.32 |
| 2001-12-05 | 446.16 |
| 2001-12-06 | 445.16 |
| 2001-12-07 | 441.61 |
| 2001-12-10 | 434.78 |
| 2001-12-11 | 433.58 |
| 2001-12-12 | 433.67 |
| 2001-12-13 | 427.32 |
| 2001-12-14 | 428.69 |
| 2001-12-17 | 433.11 |
| 2001-12-18 | 436.56 |
| 2001-12-19 | 438.92 |
| 2001-12-20 | 435.39 |
| 2001-12-21 | 437.07 |
| 2001-12-24 | 437.01 |
| 2001-12-25 | . |
| 2001-12-26 | 438.93 |
| 2001-12-27 | 441.98 |
| 2001-12-28 | 443.73 |
| 2001-12-31 | 439.00 |
| 2002-01-01 | . |
| 2002-01-02 | 441.01 |
| 2002-01-03 | 444.74 |
| 2002-01-04 | 447.60 |
| 2002-01-07 | 444.86 |
| 2002-01-08 | 443.24 |
| 2002-01-09 | 441.22 |
| 2002-01-10 | 441.58 |
| 2002-01-11 | 437.68 |
| 2002-01-14 | 434.65 |
| 2002-01-15 | 437.11 |
| 2002-01-16 | 430.37 |
| 2002-01-17 | 434.45 |
| 2002-01-18 | 430.22 |
| 2002-01-21 | . |
| 2002-01-22 | 427.06 |
| 2002-01-23 | 430.35 |
| 2002-01-24 | 432.04 |
| 2002-01-25 | 432.70 |
| 2002-01-28 | 432.35 |
| 2002-01-29 | 420.74 |
| 2002-01-30 | 425.28 |
| 2002-01-31 | 431.43 |
| 2002-02-01 | 428.61 |
| 2002-02-04 | 418.34 |
| 2002-02-05 | 416.69 |
| 2002-02-06 | 414.13 |
| 2002-02-07 | 412.93 |
| 2002-02-08 | 419.23 |
| 2002-02-11 | 425.09 |
| 2002-02-12 | 423.56 |
| 2002-02-13 | 427.62 |
| 2002-02-14 | 426.93 |
| 2002-02-15 | 422.37 |
| 2002-02-18 | . |
| 2002-02-19 | 414.56 |
| 2002-02-20 | 420.02 |
| 2002-02-21 | 413.83 |
| 2002-02-22 | 416.99 |
| 2002-02-25 | 424.36 |
| 2002-02-26 | 424.47 |
| 2002-02-27 | 424.79 |
| 2002-02-28 | 423.73 |
| 2002-03-01 | 433.32 |
| 2002-03-04 | 442.08 |
| 2002-03-05 | 439.59 |
| 2002-03-06 | 445.91 |
| 2002-03-07 | 443.80 |
| 2002-03-08 | 446.41 |
| 2002-03-11 | 447.67 |
| 2002-03-12 | 446.68 |
| 2002-03-13 | 442.78 |
| 2002-03-14 | 442.45 |
| 2002-03-15 | 447.45 |
| 2002-03-18 | 447.76 |
| 2002-03-19 | 449.40 |
| 2002-03-20 | 442.64 |
| 2002-03-21 | 443.38 |
| 2002-03-22 | 441.71 |
| 2002-03-25 | 435.16 |
| 2002-03-26 | 437.53 |
| 2002-03-27 | 439.95 |
| 2002-03-28 | 441.05 |
| 2002-03-29 | . |
| 2002-04-01 | 440.76 |
| 2002-04-02 | 436.89 |
| 2002-04-03 | 432.61 |
| 2002-04-04 | 432.85 |
| 2002-04-05 | 431.67 |
| 2002-04-08 | 432.62 |
| 2002-04-09 | 429.88 |
| 2002-04-10 | 434.93 |
| 2002-04-11 | 424.96 |
| 2002-04-12 | 427.89 |
| 2002-04-15 | 425.02 |
| 2002-04-16 | 434.42 |
| 2002-04-17 | 433.66 |
| 2002-04-18 | 433.27 |
| 2002-04-19 | 433.67 |
| 2002-04-22 | 427.33 |
| 2002-04-23 | 424.75 |
| 2002-04-24 | 422.19 |
| 2002-04-25 | 421.41 |
| 2002-04-26 | 415.63 |
| 2002-04-29 | 411.48 |
| 2002-04-30 | 416.20 |
| 2002-05-01 | 419.88 |
| 2002-05-02 | 419.03 |
| 2002-05-03 | 414.78 |
| 2002-05-06 | 406.90 |
| 2002-05-07 | 405.51 |
| 2002-05-08 | 420.46 |
| 2002-05-09 | 414.52 |
| 2002-05-10 | 408.19 |
| 2002-05-13 | 415.33 |
| 2002-05-14 | 424.13 |
| 2002-05-15 | 422.43 |
| 2002-05-16 | 424.34 |
| 2002-05-17 | 427.51 |
| 2002-05-20 | 422.37 |
| 2002-05-21 | 417.83 |
| 2002-05-22 | 419.67 |
| 2002-05-23 | 424.30 |
| 2002-05-24 | 419.46 |
| 2002-05-27 | . |
| 2002-05-28 | 416.20 |
| 2002-05-29 | 413.50 |
| 2002-05-30 | 412.38 |
| 2002-05-31 | 413.52 |
| 2002-06-03 | 403.52 |
| 2002-06-04 | 403.24 |
| 2002-06-05 | 406.58 |
| 2002-06-06 | 398.80 |
| 2002-06-07 | 398.34 |
| 2002-06-10 | 399.16 |
| 2002-06-11 | 392.28 |
| 2002-06-12 | 394.50 |
| 2002-06-13 | 390.75 |
| 2002-06-14 | 389.96 |
| 2002-06-17 | 400.79 |
| 2002-06-18 | 400.93 |
| 2002-06-19 | 394.63 |
| 2002-06-20 | 389.33 |
| 2002-06-21 | 382.78 |
| 2002-06-24 | 383.72 |
| 2002-06-25 | 377.39 |
| 2002-06-26 | 376.08 |
| 2002-06-27 | 382.11 |
| 2002-06-28 | 382.63 |
| 2002-07-01 | 374.14 |
| 2002-07-02 | 365.99 |
| 2002-07-03 | 367.82 |
| 2002-07-04 | . |
| 2002-07-05 | 381.21 |
| 2002-07-08 | 376.73 |
| 2002-07-09 | 367.65 |
| 2002-07-10 | 356.01 |
| 2002-07-11 | 358.34 |
| 2002-07-12 | 356.50 |
| 2002-07-15 | 354.77 |
| 2002-07-16 | 349.43 |
| 2002-07-17 | 351.62 |
| 2002-07-18 | 342.38 |
| 2002-07-19 | 330.28 |
| 2002-07-22 | 319.42 |
| 2002-07-23 | 310.26 |
| 2002-07-24 | 327.46 |
| 2002-07-25 | 325.63 |
| 2002-07-26 | 330.72 |
| 2002-07-29 | 348.78 |
| 2002-07-30 | 350.62 |
| 2002-07-31 | 353.86 |
| 2002-08-01 | 343.63 |
| 2002-08-02 | 336.15 |
| 2002-08-05 | 324.59 |
| 2002-08-06 | 334.23 |
| 2002-08-07 | 340.60 |
| 2002-08-08 | 351.53 |
| 2002-08-09 | 352.73 |
| 2002-08-12 | 351.22 |
| 2002-08-13 | 343.86 |
| 2002-08-14 | 356.74 |
| 2002-08-15 | 361.12 |
| 2002-08-16 | 360.97 |
| 2002-08-19 | 368.99 |
| 2002-08-20 | 364.12 |
| 2002-08-21 | 368.96 |
| 2002-08-22 | 374.23 |
| 2002-08-23 | 365.62 |
| 2002-08-26 | 368.63 |
| 2002-08-27 | 363.32 |
| 2002-08-28 | 356.76 |
| 2002-08-29 | 356.93 |
| 2002-08-30 | 356.21 |
| 2002-09-02 | . |
| 2002-09-03 | 341.88 |
| 2002-09-04 | 347.75 |
| 2002-09-05 | 342.38 |
| 2002-09-06 | 348.17 |
| 2002-09-09 | 351.43 |
| 2002-09-10 | 353.96 |
| 2002-09-11 | 354.20 |
| 2002-09-12 | 345.59 |
| 2002-09-13 | 346.59 |
| 2002-09-16 | 347.21 |
| 2002-09-17 | 340.76 |
| 2002-09-18 | 338.98 |
| 2002-09-19 | 328.85 |
| 2002-09-20 | 329.59 |
| 2002-09-23 | 325.07 |
| 2002-09-24 | 319.87 |
| 2002-09-25 | 328.03 |
| 2002-09-26 | 333.68 |
| 2002-09-27 | 323.67 |
| 2002-09-30 | 319.44 |
| 2002-10-01 | 330.89 |
| 2002-10-02 | 323.09 |
| 2002-10-03 | 319.64 |
| 2002-10-04 | 312.43 |
| 2002-10-07 | 306.49 |
| 2002-10-08 | 311.22 |
| 2002-10-09 | 302.84 |
| 2002-10-10 | 313.39 |
| 2002-10-11 | 325.28 |
| 2002-10-14 | 327.57 |
| 2002-10-15 | 342.44 |
| 2002-10-16 | 334.32 |
| 2002-10-17 | 342.26 |
| 2002-10-18 | 343.88 |
| 2002-10-21 | 349.79 |
| 2002-10-22 | 345.96 |
| 2002-10-23 | 348.17 |
| 2002-10-24 | 343.29 |
| 2002-10-25 | 348.92 |
| 2002-10-28 | 346.28 |
| 2002-10-29 | 342.83 |
| 2002-10-30 | 346.37 |
| 2002-10-31 | 344.72 |
| 2002-11-01 | 350.56 |
| 2002-11-04 | 353.36 |
| 2002-11-05 | 355.84 |
| 2002-11-06 | 359.06 |
| 2002-11-07 | 351.26 |
| 2002-11-08 | 348.30 |
| 2002-11-11 | 341.34 |
| 2002-11-12 | 343.94 |
| 2002-11-13 | 343.56 |
| 2002-11-14 | 351.74 |
| 2002-11-15 | 354.23 |
| 2002-11-18 | 351.00 |
| 2002-11-19 | 349.63 |
| 2002-11-20 | 356.10 |
| 2002-11-21 | 363.58 |
| 2002-11-22 | 362.37 |
| 2002-11-25 | 363.39 |
| 2002-11-26 | 355.98 |
| 2002-11-27 | 365.65 |
| 2002-11-28 | . |
| 2002-11-29 | 364.87 |
| 2002-12-02 | 364.48 |
| 2002-12-03 | 359.19 |
| 2002-12-04 | 358.06 |
| 2002-12-05 | 354.11 |
| 2002-12-06 | 356.21 |
| 2002-12-09 | 348.64 |
| 2002-12-10 | 353.45 |
| 2002-12-11 | 353.77 |
| 2002-12-12 | 352.81 |
| 2002-12-13 | 348.20 |
| 2002-12-16 | 355.86 |
| 2002-12-17 | 353.07 |
| 2002-12-18 | 348.62 |
| 2002-12-19 | 346.04 |
| 2002-12-20 | 350.49 |
| 2002-12-23 | 351.36 |
| 2002-12-24 | 349.53 |
| 2002-12-25 | . |
| 2002-12-26 | 348.56 |
| 2002-12-27 | 343.12 |
| 2002-12-30 | 344.47 |
| 2002-12-31 | 344.96 |
| 2003-01-01 | . |
| 2003-01-02 | 355.91 |
| 2003-01-03 | 355.87 |
| 2003-01-06 | 363.53 |
| 2003-01-07 | 361.01 |
| 2003-01-08 | 356.05 |
| 2003-01-09 | 362.55 |
| 2003-01-10 | 362.66 |
| 2003-01-13 | 362.17 |
| 2003-01-14 | 364.03 |
| 2003-01-15 | 359.27 |
| 2003-01-16 | 358.20 |
| 2003-01-17 | 353.31 |
| 2003-01-20 | . |
| 2003-01-21 | 347.85 |
| 2003-01-22 | 344.76 |
| 2003-01-23 | 348.16 |
| 2003-01-24 | 338.70 |
| 2003-01-27 | 333.18 |
| 2003-01-28 | 337.25 |
| 2003-01-29 | 339.52 |
| 2003-01-30 | 332.42 |
| 2003-01-31 | 336.82 |
| 2003-02-03 | 338.44 |
| 2003-02-04 | 333.97 |
| 2003-02-05 | 332.30 |
| 2003-02-06 | 330.28 |
| 2003-02-07 | 327.03 |
| 2003-02-10 | 329.19 |
| 2003-02-11 | 326.84 |
| 2003-02-12 | 322.83 |
| 2003-02-13 | 322.11 |
| 2003-02-14 | 328.24 |
| 2003-02-17 | . |
| 2003-02-18 | 334.86 |
| 2003-02-19 | 332.70 |
| 2003-02-20 | 330.00 |
| 2003-02-21 | 334.24 |
| 2003-02-24 | 328.57 |
| 2003-02-25 | 330.79 |
| 2003-02-26 | 326.84 |
| 2003-02-27 | 330.65 |
| 2003-02-28 | 332.14 |
| 2003-03-03 | 329.80 |
| 2003-03-04 | 325.11 |
| 2003-03-05 | 327.88 |
| 2003-03-06 | 325.10 |
| 2003-03-07 | 327.71 |
| 2003-03-10 | 320.05 |
| 2003-03-11 | 317.30 |
| 2003-03-12 | 318.24 |
| 2003-03-13 | 328.54 |
| 2003-03-14 | 329.01 |
| 2003-03-17 | 340.22 |
| 2003-03-18 | 341.63 |
| 2003-03-19 | 344.26 |
| 2003-03-20 | 345.36 |
| 2003-03-21 | 352.83 |
| 2003-03-24 | 340.83 |
| 2003-03-25 | 344.89 |
| 2003-03-26 | 343.08 |
| 2003-03-27 | 342.70 |
| 2003-03-28 | 341.06 |
| 2003-03-31 | 335.37 |
| 2003-04-01 | 339.14 |
| 2003-04-02 | 347.72 |
| 2003-04-03 | 345.86 |
| 2003-04-04 | 346.53 |
| 2003-04-07 | 347.04 |
| 2003-04-08 | 346.44 |
| 2003-04-09 | 341.99 |
| 2003-04-10 | 343.88 |
| 2003-04-11 | 342.89 |
| 2003-04-14 | 349.20 |
| 2003-04-15 | 351.39 |
| 2003-04-16 | 347.41 |
| 2003-04-17 | 352.53 |
| 2003-04-18 | . |
| 2003-04-21 | 352.20 |
| 2003-04-22 | 359.48 |
| 2003-04-23 | 362.55 |
| 2003-04-24 | 359.57 |
| 2003-04-25 | 354.81 |
| 2003-04-28 | 360.82 |
| 2003-04-29 | 362.09 |
| 2003-04-30 | 362.12 |
| 2003-05-01 | 362.18 |
| 2003-05-02 | 367.46 |
| 2003-05-05 | 366.57 |
| 2003-05-06 | 369.57 |
| 2003-05-07 | 367.94 |
| 2003-05-08 | 364.43 |
| 2003-05-09 | 369.45 |
| 2003-05-12 | 374.08 |
| 2003-05-13 | 373.13 |
| 2003-05-14 | 372.46 |
| 2003-05-15 | 375.19 |
| 2003-05-16 | 374.53 |
| 2003-05-19 | 366.16 |
| 2003-05-20 | 365.92 |
| 2003-05-21 | 367.55 |
| 2003-05-22 | 370.92 |
| 2003-05-23 | 371.75 |
| 2003-05-26 | . |
| 2003-05-27 | 378.81 |
| 2003-05-28 | 379.09 |
| 2003-05-29 | 377.83 |
| 2003-05-30 | 383.50 |
| 2003-06-02 | 385.11 |
| 2003-06-03 | 386.47 |
| 2003-06-04 | 392.45 |
| 2003-06-05 | 394.45 |
| 2003-06-06 | 393.32 |
| 2003-06-09 | 388.79 |
| 2003-06-10 | 392.34 |
| 2003-06-11 | 397.75 |
| 2003-06-12 | 398.45 |
| 2003-06-13 | 394.44 |
| 2003-06-16 | 402.76 |
| 2003-06-17 | 403.13 |
| 2003-06-18 | 402.40 |
| 2003-06-19 | 396.44 |
| 2003-06-20 | 396.80 |
| 2003-06-23 | 391.21 |
| 2003-06-24 | 391.78 |
| 2003-06-25 | 389.30 |
| 2003-06-26 | 393.48 |
| 2003-06-27 | 390.14 |
| 2003-06-30 | 389.49 |
| 2003-07-01 | 392.33 |
| 2003-07-02 | 396.71 |
| 2003-07-03 | 394.04 |
| 2003-07-04 | . |
| 2003-07-07 | 401.04 |
| 2003-07-08 | 402.30 |
| 2003-07-09 | 400.38 |
| 2003-07-10 | 395.18 |
| 2003-07-11 | 398.74 |
| 2003-07-14 | 401.45 |
| 2003-07-15 | 399.77 |
| 2003-07-16 | 397.30 |
| 2003-07-17 | 392.42 |
| 2003-07-18 | 396.69 |
| 2003-07-21 | 391.40 |
| 2003-07-22 | 394.99 |
| 2003-07-23 | 395.45 |
| 2003-07-24 | 392.99 |
| 2003-07-25 | 399.23 |
| 2003-07-28 | 398.76 |
| 2003-07-29 | 396.27 |
| 2003-07-30 | 395.44 |
| 2003-07-31 | 396.55 |
| 2003-08-01 | 392.90 |
| 2003-08-04 | 393.56 |
| 2003-08-05 | 386.84 |
| 2003-08-06 | 387.09 |
| 2003-08-07 | 389.82 |
| 2003-08-08 | 391.28 |
| 2003-08-11 | 392.93 |
| 2003-08-12 | 396.81 |
| 2003-08-13 | 394.76 |
| 2003-08-14 | 397.03 |
| 2003-08-15 | 397.37 |
| 2003-08-18 | 400.96 |
| 2003-08-19 | 402.12 |
| 2003-08-20 | 401.50 |
| 2003-08-21 | 402.88 |
| 2003-08-22 | 398.91 |
| 2003-08-25 | 398.70 |
| 2003-08-26 | 399.91 |
| 2003-08-27 | 400.32 |
| 2003-08-28 | 402.91 |
| 2003-08-29 | 405.05 |
| 2003-09-01 | . |
| 2003-09-02 | 410.33 |
| 2003-09-03 | 411.83 |
| 2003-09-04 | 412.71 |
| 2003-09-05 | 410.32 |
| 2003-09-08 | 414.31 |
| 2003-09-09 | 411.17 |
| 2003-09-10 | 406.34 |
| 2003-09-11 | 408.44 |
| 2003-09-12 | 409.32 |
| 2003-09-15 | 407.73 |
| 2003-09-16 | 413.20 |
| 2003-09-17 | 412.04 |
| 2003-09-18 | 417.16 |
| 2003-09-19 | 416.30 |
| 2003-09-22 | 411.11 |
| 2003-09-23 | 413.49 |
| 2003-09-24 | 406.20 |
| 2003-09-25 | 403.66 |
| 2003-09-26 | 400.79 |
| 2003-09-29 | 404.44 |
| 2003-09-30 | 400.79 |
| 2003-10-01 | 409.18 |
| 2003-10-02 | 410.50 |
| 2003-10-03 | 414.20 |
| 2003-10-06 | 416.07 |
| 2003-10-07 | 418.09 |
| 2003-10-08 | 416.18 |
| 2003-10-09 | 418.28 |
| 2003-10-10 | 418.32 |
| 2003-10-13 | 421.15 |
| 2003-10-14 | 422.88 |
| 2003-10-15 | 421.65 |
| 2003-10-16 | 423.25 |
| 2003-10-17 | 418.80 |
| 2003-10-20 | 420.61 |
| 2003-10-21 | 421.58 |
| 2003-10-22 | 415.65 |
| 2003-10-23 | 416.57 |
| 2003-10-24 | 414.89 |
| 2003-10-27 | 416.09 |
| 2003-10-28 | 422.12 |
| 2003-10-29 | 423.16 |
| 2003-10-30 | 422.84 |
| 2003-10-31 | 424.17 |
| 2003-11-03 | 427.54 |
| 2003-11-04 | 425.60 |
| 2003-11-05 | 425.43 |
| 2003-11-06 | 427.80 |
| 2003-11-07 | 426.46 |
| 2003-11-10 | 423.72 |
| 2003-11-11 | 423.13 |
| 2003-11-12 | 428.50 |
| 2003-11-13 | 428.76 |
| 2003-11-14 | 425.70 |
| 2003-11-17 | 422.93 |
| 2003-11-18 | 419.38 |
| 2003-11-19 | 422.47 |
| 2003-11-20 | 419.20 |
| 2003-11-21 | 419.81 |
| 2003-11-24 | 426.32 |
| 2003-11-25 | 427.56 |
| 2003-11-26 | 429.42 |
| 2003-11-27 | . |
| 2003-11-28 | 429.76 |
| 2003-12-01 | 434.48 |
| 2003-12-02 | 433.48 |
| 2003-12-03 | 432.63 |
| 2003-12-04 | 433.92 |
| 2003-12-05 | 430.81 |
| 2003-12-08 | 433.62 |
| 2003-12-09 | 430.05 |
| 2003-12-10 | 429.27 |
| 2003-12-11 | 434.15 |
| 2003-12-12 | 435.52 |
| 2003-12-15 | 433.00 |
| 2003-12-16 | 435.29 |
| 2003-12-17 | 435.98 |
| 2003-12-18 | 441.14 |
| 2003-12-19 | 440.87 |
| 2003-12-22 | 442.44 |
| 2003-12-23 | 443.93 |
| 2003-12-24 | 443.46 |
| 2003-12-25 | . |
| 2003-12-26 | 444.24 |
| 2003-12-29 | 449.64 |
| 2003-12-30 | 449.73 |
| 2003-12-31 | 450.56 |
| 2004-01-01 | . |
| 2004-01-02 | 449.76 |
| 2004-01-05 | 455.07 |
| 2004-01-06 | 455.80 |
| 2004-01-07 | 456.78 |
| 2004-01-08 | 458.67 |
| 2004-01-09 | 455.58 |
| 2004-01-12 | 457.74 |
| 2004-01-13 | 455.45 |
| 2004-01-14 | 458.66 |
| 2004-01-15 | 459.19 |
| 2004-01-16 | 462.39 |
| 2004-01-19 | . |
| 2004-01-20 | 462.91 |
| 2004-01-21 | 465.77 |
| 2004-01-22 | 464.50 |
| 2004-01-23 | 463.47 |
| 2004-01-26 | 468.61 |
| 2004-01-27 | 464.47 |
| 2004-01-28 | 458.19 |
| 2004-01-29 | 459.56 |
| 2004-01-30 | 458.80 |
| 2004-02-02 | 460.38 |
| 2004-02-03 | 460.55 |
| 2004-02-04 | 456.75 |
| 2004-02-05 | 457.57 |
| 2004-02-06 | 463.39 |
| 2004-02-09 | 462.88 |
| 2004-02-10 | 465.24 |
| 2004-02-11 | 469.95 |
| 2004-02-12 | 467.95 |
| 2004-02-13 | 465.73 |
| 2004-02-16 | . |
| 2004-02-17 | 469.99 |
| 2004-02-18 | 468.01 |
| 2004-02-19 | 465.66 |
| 2004-02-20 | 464.05 |
| 2004-02-23 | 462.46 |
| 2004-02-24 | 462.14 |
| 2004-02-25 | 464.23 |
| 2004-02-26 | 465.43 |
| 2004-02-27 | 465.87 |
| 2004-03-01 | 470.48 |
| 2004-03-02 | 467.84 |
| 2004-03-03 | 468.56 |
| 2004-03-04 | 470.20 |
| 2004-03-05 | 471.62 |
| 2004-03-08 | 467.77 |
| 2004-03-09 | 465.06 |
| 2004-03-10 | 458.19 |
| 2004-03-11 | 451.71 |
| 2004-03-12 | 457.15 |
| 2004-03-15 | 450.72 |
| 2004-03-16 | 453.21 |
| 2004-03-17 | 458.33 |
| 2004-03-18 | 457.74 |
| 2004-03-19 | 453.20 |
| 2004-03-22 | 447.12 |
| 2004-03-23 | 446.60 |
| 2004-03-24 | 445.34 |
| 2004-03-25 | 452.60 |
| 2004-03-26 | 452.49 |
| 2004-03-29 | 458.22 |
| 2004-03-30 | 460.38 |
| 2004-03-31 | 460.33 |
| 2004-04-01 | 463.15 |
| 2004-04-02 | 467.12 |
| 2004-04-05 | 470.57 |
| 2004-04-06 | 469.51 |
| 2004-04-07 | 466.92 |
| 2004-04-08 | 466.30 |
| 2004-04-09 | . |
| 2004-04-12 | 468.31 |
| 2004-04-13 | 461.67 |
| 2004-04-14 | 460.46 |
| 2004-04-15 | 460.69 |
| 2004-04-16 | 462.91 |
| 2004-04-19 | 463.71 |
| 2004-04-20 | 456.84 |
| 2004-04-21 | 459.17 |
| 2004-04-22 | 465.60 |
| 2004-04-23 | 465.55 |
| 2004-04-26 | 464.11 |
| 2004-04-27 | 464.62 |
| 2004-04-28 | 458.03 |
| 2004-04-29 | 454.30 |
| 2004-04-30 | 451.80 |
| 2004-05-03 | 455.77 |
| 2004-05-04 | 457.07 |
| 2004-05-05 | 458.27 |
| 2004-05-06 | 454.99 |
| 2004-05-07 | 448.35 |
| 2004-05-10 | 442.44 |
| 2004-05-11 | 446.23 |
| 2004-05-12 | 446.80 |
| 2004-05-13 | 446.43 |
| 2004-05-14 | 446.18 |
| 2004-05-17 | 441.70 |
| 2004-05-18 | 444.85 |
| 2004-05-19 | 444.18 |
| 2004-05-20 | 444.32 |
| 2004-05-21 | 446.07 |
| 2004-05-24 | 447.21 |
| 2004-05-25 | 454.44 |
| 2004-05-26 | 455.37 |
| 2004-05-27 | 458.08 |
| 2004-05-28 | 458.15 |
| 2004-05-31 | . |
| 2004-06-01 | 458.58 |
| 2004-06-02 | 460.20 |
| 2004-06-03 | 456.47 |
| 2004-06-04 | 458.95 |
| 2004-06-07 | 465.97 |
| 2004-06-08 | 466.48 |
| 2004-06-09 | 461.72 |
| 2004-06-10 | 463.36 |
| 2004-06-11 | . |
| 2004-06-14 | 458.82 |
| 2004-06-15 | 461.80 |
| 2004-06-16 | 462.50 |
| 2004-06-17 | 462.07 |
| 2004-06-18 | 463.13 |
| 2004-06-21 | 461.39 |
| 2004-06-22 | 463.21 |
| 2004-06-23 | 467.19 |
| 2004-06-24 | 466.20 |
| 2004-06-25 | 464.51 |
| 2004-06-28 | 463.48 |
| 2004-06-29 | 464.66 |
| 2004-06-30 | 466.96 |
| 2004-07-01 | 462.67 |
| 2004-07-02 | 461.44 |
| 2004-07-05 | . |
| 2004-07-06 | 457.64 |
| 2004-07-07 | 458.63 |
| 2004-07-08 | 454.83 |
| 2004-07-09 | 456.40 |
| 2004-07-12 | 456.70 |
| 2004-07-13 | 456.85 |
| 2004-07-14 | 455.75 |
| 2004-07-15 | 454.03 |
| 2004-07-16 | 451.99 |
| 2004-07-19 | 451.81 |
| 2004-07-20 | 454.89 |
| 2004-07-21 | 448.78 |
| 2004-07-22 | 449.71 |
| 2004-07-23 | 445.29 |
| 2004-07-26 | 443.60 |
| 2004-07-27 | 447.86 |
| 2004-07-28 | 448.06 |
| 2004-07-29 | 450.84 |
| 2004-07-30 | 451.46 |
| 2004-08-02 | 453.18 |
| 2004-08-03 | 450.73 |
| 2004-08-04 | 449.82 |
| 2004-08-05 | 442.71 |
| 2004-08-06 | 436.19 |
| 2004-08-09 | 436.53 |
| 2004-08-10 | 442.05 |
| 2004-08-11 | 440.63 |
| 2004-08-12 | 435.61 |
| 2004-08-13 | 436.37 |
| 2004-08-16 | 442.31 |
| 2004-08-17 | 443.37 |
| 2004-08-18 | 448.75 |
| 2004-08-19 | 447.43 |
| 2004-08-20 | 450.77 |
| 2004-08-23 | 449.47 |
| 2004-08-24 | 449.72 |
| 2004-08-25 | 453.27 |
| 2004-08-26 | 453.10 |
| 2004-08-27 | 454.43 |
| 2004-08-30 | 450.83 |
| 2004-08-31 | 453.05 |
| 2004-09-01 | 454.41 |
| 2004-09-02 | 459.11 |
| 2004-09-03 | 457.11 |
| 2004-09-06 | . |
| 2004-09-07 | 460.37 |
| 2004-09-08 | 458.41 |
| 2004-09-09 | 459.43 |
| 2004-09-10 | 461.56 |
| 2004-09-13 | 462.80 |
| 2004-09-14 | 463.90 |
| 2004-09-15 | 460.77 |
| 2004-09-16 | 462.56 |
| 2004-09-17 | 464.30 |
| 2004-09-20 | 462.05 |
| 2004-09-21 | 465.20 |
| 2004-09-22 | 459.44 |
| 2004-09-23 | 457.79 |
| 2004-09-24 | 458.55 |
| 2004-09-27 | 455.52 |
| 2004-09-28 | 458.24 |
| 2004-09-29 | 460.28 |
| 2004-09-30 | 460.79 |
| 2004-10-01 | 467.39 |
| 2004-10-04 | 469.02 |
| 2004-10-05 | 468.73 |
| 2004-10-06 | 471.97 |
| 2004-10-07 | 467.19 |
| 2004-10-08 | 464.06 |
| 2004-10-11 | 464.91 |
| 2004-10-12 | 463.82 |
| 2004-10-13 | 460.38 |
| 2004-10-14 | 456.93 |
| 2004-10-15 | 458.99 |
| 2004-10-18 | 461.16 |
| 2004-10-19 | 457.01 |
| 2004-10-20 | 457.75 |
| 2004-10-21 | 459.25 |
| 2004-10-22 | 454.90 |
| 2004-10-25 | 454.63 |
| 2004-10-26 | 460.86 |
| 2004-10-27 | 466.73 |
| 2004-10-28 | 467.35 |
| 2004-10-29 | 468.66 |
| 2004-11-01 | 468.79 |
| 2004-11-02 | 468.67 |
| 2004-11-03 | 474.29 |
| 2004-11-04 | 481.46 |
| 2004-11-05 | 483.21 |
| 2004-11-08 | 482.63 |
| 2004-11-09 | 482.57 |
| 2004-11-10 | 482.36 |
| 2004-11-11 | 486.56 |
| 2004-11-12 | 490.95 |
| 2004-11-15 | 490.90 |
| 2004-11-16 | 488.16 |
| 2004-11-17 | 491.02 |
| 2004-11-18 | 491.17 |
| 2004-11-19 | 486.36 |
| 2004-11-22 | 489.34 |
| 2004-11-23 | 489.52 |
| 2004-11-24 | 491.74 |
| 2004-11-25 | . |
| 2004-11-26 | 492.46 |
| 2004-11-29 | 491.05 |
| 2004-11-30 | 489.15 |
| 2004-12-01 | 496.08 |
| 2004-12-02 | 495.53 |
| 2004-12-03 | 495.82 |
| 2004-12-06 | 495.48 |
| 2004-12-07 | 490.03 |
| 2004-12-08 | 491.89 |
| 2004-12-09 | 494.46 |
| 2004-12-10 | 494.11 |
| 2004-12-13 | 498.28 |
| 2004-12-14 | 500.25 |
| 2004-12-15 | 501.92 |
| 2004-12-16 | 500.72 |
| 2004-12-17 | 498.14 |
| 2004-12-20 | 498.16 |
| 2004-12-21 | 502.58 |
| 2004-12-22 | 504.24 |
| 2004-12-23 | 504.68 |
| 2004-12-24 | . |
| 2004-12-27 | 502.95 |
| 2004-12-28 | 506.56 |
| 2004-12-29 | 506.61 |
| 2004-12-30 | 507.06 |
| 2004-12-31 | 506.55 |
| 2005-01-03 | 501.75 |
| 2005-01-04 | 495.57 |
| 2005-01-05 | 493.18 |
| 2005-01-06 | 494.93 |
| 2005-01-07 | 494.22 |
| 2005-01-10 | 496.25 |
| 2005-01-11 | 493.28 |
| 2005-01-12 | 495.52 |
| 2005-01-13 | 491.84 |
| 2005-01-14 | 494.60 |
| 2005-01-17 | . |
| 2005-01-18 | 499.22 |
| 2005-01-19 | 494.86 |
| 2005-01-20 | 491.37 |
| 2005-01-21 | 488.74 |
| 2005-01-24 | 486.94 |
| 2005-01-25 | 488.34 |
| 2005-01-26 | 491.11 |
| 2005-01-27 | 491.34 |
#2005-01-28| 489.97
#2005-01-31| 494.30
#2005-02-01| 497.56
#2005-02-02| 499.43
#2005-02-03| 498.18
#2005-02-04| 503.58
#2005-02-07| 503.03
#2005-02-08| 503.70
#2005-02-09| 499.57
#2005-02-10| 502.10
#2005-02-11| 505.74
#2005-02-14| 506.23
#2005-02-15| 507.66
#2005-02-16| 507.99
#2005-02-17| 504.57
#2005-02-18| 505.11
#2005-02-21| .
#2005-02-22| 498.11
#2005-02-23| 500.66
#2005-02-24| 504.54
#2005-02-25| 509.58
#2005-02-28| 506.46
#2005-03-01| 509.02
#2005-03-02| 509.45
#2005-03-03| 509.62
#2005-03-04| 514.75
#2005-03-07| 516.11
#2005-03-08| 514.17
#2005-03-09| 509.13
#2005-03-10| 509.49
#2005-03-11| 506.52
#2005-03-14| 509.77
#2005-03-15| 506.32
#2005-03-16| 502.37
#2005-03-17| 503.58
#2005-03-18| 503.04
#2005-03-21| 500.93
#2005-03-22| 496.51
#2005-03-23| 495.89
#2005-03-24| 495.71
#2005-03-25| .
#2005-03-28| 496.28
#2005-03-29| 492.65
#2005-03-30| 499.14
#2005-03-31| 499.69
#2005-04-01| 497.04
#2005-04-04| 498.15
#2005-04-05| 500.24
#2005-04-06| 501.35
#2005-04-07| 504.14
#2005-04-08| 499.93
#2005-04-11| 499.81
#2005-04-12| 502.26
#2005-04-13| 496.45
#2005-04-14| 491.35
#2005-04-15| 483.90
#2005-04-18| 485.21
#2005-04-19| 488.74
#2005-04-20| 482.71
#2005-04-21| 491.45
#2005-04-22| 488.46
#2005-04-25| 492.60
#2005-04-26| 488.53
#2005-04-27| 489.86
#2005-04-28| 484.58
#2005-04-29| 489.86
#2005-05-02| 492.29
#2005-05-03| 491.80
#2005-05-04| 497.91
#2005-05-05| 497.15
#2005-05-06| 496.96
#2005-05-09| 500.13
#2005-05-10| 495.40
#2005-05-11| 497.13
#2005-05-12| 492.11
#2005-05-13| 489.56
#2005-05-16| 494.15
#2005-05-17| 497.61
#2005-05-18| 502.79
#2005-05-19| 505.31
#2005-05-20| 504.65
#2005-05-23| 506.76
#2005-05-24| 507.08
#2005-05-25| 505.11
#2005-05-26| 508.32
#2005-05-27| 509.27
#2005-05-30| .
#2005-05-31| 507.05
#2005-06-01| 511.62
#2005-06-02| 512.59
#2005-06-03| 509.66
#2005-06-06| 510.44
#2005-06-07| 510.33
#2005-06-08| 509.46
#2005-06-09| 512.12
#2005-06-10| 511.33
#2005-06-13| 512.55
#2005-06-14| 513.72
#2005-06-15| 515.22
#2005-06-16| 517.55
#2005-06-17| 519.74
#2005-06-20| 519.71
#2005-06-21| 518.40
#2005-06-22| 518.89
#2005-06-23| 513.93
#2005-06-24| 510.50
#2005-06-27| 510.39
#2005-06-28| 514.97
#2005-06-29| 514.51
#2005-06-30| 511.08
#2005-07-01| 512.38
#2005-07-04| .
#2005-07-05| 517.02
#2005-07-06| 513.73
#2005-07-07| 515.16
#2005-07-08| 521.24
#2005-07-11| 524.51
#2005-07-12| 525.88
#2005-07-13| 526.17
#2005-07-14| 526.80
#2005-07-15| 527.35
#2005-07-18| 524.80
#2005-07-19| 528.65
#2005-07-20| 531.18
#2005-07-21| 527.78
#2005-07-22| 530.63
#2005-07-25| 528.63
#2005-07-26| 529.46
#2005-07-27| 532.02
#2005-07-28| 535.22
#2005-07-29| 531.82
#2005-08-01| 532.74
#2005-08-02| 536.79
#2005-08-03| 536.92
#2005-08-04| 533.25
#2005-08-05| 528.79
#2005-08-08| 527.26
#2005-08-09| 530.26
#2005-08-10| 530.14
#2005-08-11| 534.03
#2005-08-12| 531.63
#2005-08-15| 532.85
#2005-08-16| 526.85
#2005-08-17| 526.77
#2005-08-18| 525.65
#2005-08-19| 526.57
#2005-08-22| 527.66
#2005-08-23| 526.24
#2005-08-24| 523.65
#2005-08-25| 525.02
#2005-08-26| 521.72
#2005-08-29| 524.95
#2005-08-30| 523.73
#2005-08-31| 529.51
#2005-09-01| 530.77
#2005-09-02| 529.01
#2005-09-05| .
#2005-09-06| 535.28
#2005-09-07| 536.65
#2005-09-08| 534.71
#2005-09-09| 539.22
#2005-09-12| 538.49
#2005-09-13| 535.01
#2005-09-14| 533.46
#2005-09-15| 533.60
#2005-09-16| 537.51
#2005-09-19| 535.32
#2005-09-20| 531.46
#2005-09-21| 526.82
#2005-09-22| 528.21
#2005-09-23| 528.61
#2005-09-26| 529.23
#2005-09-27| 529.25
#2005-09-28| 529.87
#2005-09-29| 534.40
#2005-09-30| 535.77
#2005-10-03| 535.77
#2005-10-04| 530.28
#2005-10-05| 521.74
#2005-10-06| 518.54
#2005-10-07| 520.91
#2005-10-10| 517.37
#2005-10-11| 516.20
#2005-10-12| 512.52
#2005-10-13| 511.39
#2005-10-14| 515.81
#2005-10-17| 517.73
#2005-10-18| 511.94
#2005-10-19| 519.28
#2005-10-20| 511.50
#2005-10-21| 513.04
#2005-10-24| 521.32
#2005-10-25| 520.63
#2005-10-26| 518.38
#2005-10-27| 512.59
#2005-10-28| 520.41
#2005-10-31| 524.78
#2005-11-01| 523.38
#2005-11-02| 529.16
#2005-11-03| 531.74
#2005-11-04| 531.74
#2005-11-07| 532.60
#2005-11-08| 530.92
#2005-11-09| 531.93
#2005-11-10| 535.79
#2005-11-11| 537.38
#2005-11-14| 537.06
#2005-11-15| 534.97
#2005-11-16| 536.28
#2005-11-17| 541.53
#2005-11-18| 543.47
#2005-11-21| 546.77
#2005-11-22| 549.83
#2005-11-23| 551.86
#2005-11-24| .
#2005-11-25| 553.32
#2005-11-28| 548.27
#2005-11-29| 548.45
#2005-11-30| 545.59
#2005-12-01| 552.51
#2005-12-02| 553.11
#2005-12-05| 551.93
#2005-12-06| 552.70
#2005-12-07| 550.28
#2005-12-08| 550.25
#2005-12-09| 551.42
#2005-12-12| 552.14
#2005-12-13| 554.84
#2005-12-14| 556.85
#2005-12-15| 555.68
#2005-12-16| 554.23
#2005-12-19| 550.77
#2005-12-20| 550.77
#2005-12-21| 552.44
#2005-12-22| 554.87
#2005-12-23| 555.21
#2005-12-26| .
#2005-12-27| 549.97
#2005-12-28| 551.37
#2005-12-29| 549.96
#2005-12-30| 547.38
#2006-01-02| .
#2006-01-03| 556.60
#2006-01-04| 559.25
#2006-01-05| 558.81
#2006-01-06| 564.07
#2006-01-09| 566.02
#2006-01-10| 566.50
#2006-01-11| 568.16
#2006-01-12| 564.64
#2006-01-13| 565.26
#2006-01-16| .
#2006-01-17| 563.65
#2006-01-18| 561.21
#2006-01-19| 564.78
#2006-01-20| 555.48
#2006-01-23| 556.99
#2006-01-24| 558.43
#2006-01-25| 557.23
#2006-01-26| 561.04
#2006-01-27| 565.25
#2006-01-30| 566.30
#2006-01-31| 564.87
#2006-02-01| 565.65
#2006-02-02| 560.93
#2006-02-03| 558.23
#2006-02-06| 559.24
#2006-02-07| 553.93
#2006-02-08| 557.74
#2006-02-09| 556.94
#2006-02-10| 557.74
#2006-02-13| 555.29
#2006-02-14| 560.54
#2006-02-15| 562.52
#2006-02-16| 566.84
#2006-02-17| 566.62
#2006-02-20| .
#2006-02-21| 565.39
#2006-02-22| 569.05
#2006-02-23| 567.23
#2006-02-24| 568.41
#2006-02-27| 570.66
#2006-02-28| 565.11
#2006-03-01| 570.03
#2006-03-02| 569.90
#2006-03-03| 569.19
#2006-03-06| 565.23
#2006-03-07| 563.08
#2006-03-08| 563.74
#2006-03-09| 561.25
#2006-03-10| 565.03
#2006-03-13| 566.58
#2006-03-14| 572.46
#2006-03-15| 575.35
#2006-03-16| 576.44
#2006-03-17| 577.06
#2006-03-20| 575.88
#2006-03-21| 572.54
#2006-03-22| 575.68
#2006-03-23| 574.61
#2006-03-24| 575.71
#2006-03-27| 574.85
#2006-03-28| 571.80
#2006-03-29| 576.61
#2006-03-30| 576.09
#2006-03-31| 574.00
#2006-04-03| 574.93
#2006-04-04| 578.06
#2006-04-05| 581.00
#2006-04-06| 580.42
#2006-04-07| 574.88
#2006-04-10| 575.08
#2006-04-11| 570.68
#2006-04-12| 571.21
#2006-04-13| 571.71
#2006-04-14| .
#2006-04-17| 570.69
#2006-04-18| 580.29
#2006-04-19| 582.23
#2006-04-20| 582.11
#2006-04-21| 582.29
#2006-04-24| 580.72
#2006-04-25| 578.38
#2006-04-26| 579.56
#2006-04-27| 581.12
#2006-04-28| 581.77
#2006-05-01| 580.08
#2006-05-02| 583.44
#2006-05-03| 581.33
#2006-05-04| 583.12
#2006-05-05| 589.31
#2006-05-08| 589.02
#2006-05-09| 589.45
#2006-05-10| 588.78
#2006-05-11| 581.30
#2006-05-12| 574.31
#2006-05-15| 574.29
#2006-05-16| 573.49
#2006-05-17| 563.96
#2006-05-18| 559.65
#2006-05-19| 561.69
#2006-05-22| 559.23
#2006-05-23| 557.05
#2006-05-24| 556.97
#2006-05-25| 564.52
#2006-05-26| 567.90
#2006-05-29| .
#2006-05-30| 559.86
#2006-05-31| 564.63
#2006-06-01| 571.61
#2006-06-02| 573.14
#2006-06-05| 562.72
#2006-06-06| 561.06
#2006-06-07| 557.40
#2006-06-08| 557.24
#2006-06-09| 555.70
#2006-06-12| 548.24
#2006-06-13| 541.45
#2006-06-14| 544.14
#2006-06-15| 556.20
#2006-06-16| 554.26
#2006-06-19| 548.73
#2006-06-20| 548.51
#2006-06-21| 554.75
#2006-06-22| 551.84
#2006-06-23| 552.26
#2006-06-26| 555.19
#2006-06-27| 550.24
#2006-06-28| 552.97
#2006-06-29| 565.42
#2006-06-30| 565.53
#2006-07-03| 569.60
#2006-07-04| .
#2006-07-05| 565.48
#2006-07-06| 566.91
#2006-07-07| 563.21
#2006-07-10| 563.38
#2006-07-11| 565.83
#2006-07-12| 559.80
#2006-07-13| 552.51
#2006-07-14| 549.94
#2006-07-17| 548.26
#2006-07-18| 549.11
#2006-07-19| 559.43
#2006-07-20| 553.76
#2006-07-21| 549.35
#2006-07-24| 558.63
#2006-07-25| 562.84
#2006-07-26| 563.25
#2006-07-27| 560.67
#2006-07-28| 567.29
#2006-07-31| 566.85
#2006-08-01| 564.34
#2006-08-02| 568.14
#2006-08-03| 569.29
#2006-08-04| 568.80
#2006-08-07| 567.40
#2006-08-08| 565.61
#2006-08-09| 563.40
#2006-08-10| 565.44
#2006-08-11| 563.35
#2006-08-14| 563.55
#2006-08-15| 571.37
#2006-08-16| 576.50
#2006-08-17| 577.43
#2006-08-18| 579.00
#2006-08-21| 577.47
#2006-08-22| 578.24
#2006-08-23| 575.84
#2006-08-24| 576.48
#2006-08-25| 576.22
#2006-08-28| 579.25
#2006-08-29| 580.25
#2006-08-30| 580.82
#2006-08-31| 580.95
#2006-09-01| 584.21
#2006-09-04| .
#2006-09-05| 585.20
#2006-09-06| 579.05
#2006-09-07| 576.01
#2006-09-08| 577.41
#2006-09-11| 576.79
#2006-09-12| 582.89
#2006-09-13| 585.53
#2006-09-14| 584.37
#2006-09-15| 585.56
#2006-09-18| 586.52
#2006-09-19| 585.00
#2006-09-20| 587.53
#2006-09-21| 584.79
#2006-09-22| 583.24
#2006-09-25| 587.93
#2006-09-26| 592.19
#2006-09-27| 593.25
#2006-09-28| 594.58
#2006-09-29| 592.89
#2006-10-02| 591.18
#2006-10-03| 591.14
#2006-10-04| 597.90
#2006-10-05| 600.41
#2006-10-06| 598.55
#2006-10-09| 599.60
#2006-10-10| 600.83
#2006-10-11| 598.67
#2006-10-12| 604.43
#2006-10-13| 606.25
#2006-10-16| 608.49
#2006-10-17| 605.98
#2006-10-18| 606.57
#2006-10-19| 607.58
#2006-10-20| 608.04
#2006-10-23| 611.65
#2006-10-24| 612.12
#2006-10-25| 614.66
#2006-10-26| 617.93
#2006-10-27| 613.13
#2006-10-30| 613.30
#2006-10-31| 613.58
#2006-11-01| 608.26
#2006-11-02| 608.25
#2006-11-03| 607.85
#2006-11-06| 614.56
#2006-11-07| 615.83
#2006-11-08| 617.67
#2006-11-09| 614.73
#2006-11-10| 615.76
#2006-11-13| 617.13
#2006-11-14| 620.88
#2006-11-15| 623.19
#2006-11-16| 624.10
#2006-11-17| 624.61
#2006-11-20| 624.71
#2006-11-21| 626.54
#2006-11-22| 628.29
#2006-11-23| .
#2006-11-24| 627.07
#2006-11-27| 618.56
#2006-11-28| 620.42
#2006-11-29| 626.39
#2006-11-30| 627.35
#2006-12-01| 625.88
#2006-12-04| 631.41
#2006-12-05| 634.00
#2006-12-06| 633.33
#2006-12-07| 630.92
#2006-12-08| 631.84
#2006-12-11| 633.00
#2006-12-12| 632.00
#2006-12-13| 632.78
#2006-12-14| 637.94
#2006-12-15| 637.94
#2006-12-18| 635.48
#2006-12-19| 636.72
#2006-12-20| 636.20
#2006-12-21| 633.53
#2006-12-22| 630.40
#2006-12-25| .
#2006-12-26| 632.74
#2006-12-27| 637.49
#2006-12-28| 636.97
#2006-12-29| 634.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 633.03
#2007-01-04| 633.46
#2007-01-05| 629.46
#2007-01-08| 631.27
#2007-01-09| 631.12
#2007-01-10| 632.65
#2007-01-11| 637.01
#2007-01-12| 640.68
#2007-01-15| .
#2007-01-16| 641.24
#2007-01-17| 640.81
#2007-01-18| 638.29
#2007-01-19| 640.62
#2007-01-22| 637.47
#2007-01-23| 640.08
#2007-01-24| 645.37
#2007-01-25| 638.78
#2007-01-26| 638.31
#2007-01-29| 637.96
#2007-01-30| 641.56
#2007-01-31| 645.76
#2007-02-01| 649.75
#2007-02-02| 650.40
#2007-02-05| 650.22
#2007-02-06| 650.94
#2007-02-07| 652.09
#2007-02-08| 651.67
#2007-02-09| 647.39
#2007-02-12| 644.98
#2007-02-13| 650.15
#2007-02-14| 654.98
#2007-02-15| 656.12
#2007-02-16| 655.91
#2007-02-19| .
#2007-02-20| 658.01
#2007-02-21| 657.72
#2007-02-22| 657.23
#2007-02-23| 655.52
#2007-02-26| 654.83
#2007-02-27| 632.91
#2007-02-28| 635.69
#2007-03-01| 634.07
#2007-03-02| 626.71
#2007-03-05| 620.21
#2007-03-06| 629.87
#2007-03-07| 629.04
#2007-03-08| 633.33
#2007-03-09| 634.26
#2007-03-12| 636.25
#2007-03-13| 623.76
#2007-03-14| 627.08
#2007-03-15| 629.78
#2007-03-16| 627.48
#2007-03-19| 634.52
#2007-03-20| 638.57
#2007-03-21| 649.18
#2007-03-22| 649.12
#2007-03-23| 649.99
#2007-03-26| 650.54
#2007-03-27| 646.71
#2007-03-28| 642.43
#2007-03-29| 644.53
#2007-03-30| 643.99
#2007-04-02| 646.01
#2007-04-03| 651.96
#2007-04-04| 652.96
#2007-04-05| 655.16
#2007-04-06| .
#2007-04-09| 655.80
#2007-04-10| 657.43
#2007-04-11| 653.52
#2007-04-12| 657.73
#2007-04-13| 660.01
#2007-04-16| 666.61
#2007-04-17| 667.86
#2007-04-18| 668.16
#2007-04-19| 666.60
#2007-04-20| 672.55
#2007-04-23| 671.42
#2007-04-24| 670.99
#2007-04-25| 677.47
#2007-04-26| 676.79
#2007-04-27| 676.86
#2007-04-30| 671.05
#2007-05-01| 672.29
#2007-05-02| 677.46
#2007-05-03| 680.56
#2007-05-04| 682.20
#2007-05-07| 683.90
#2007-05-08| 683.32
#2007-05-09| 685.80
#2007-05-10| 676.84
#2007-05-11| 683.30
#2007-05-14| 681.94
#2007-05-15| 681.10
#2007-05-16| 686.51
#2007-05-17| 686.41
#2007-05-18| 690.87
#2007-05-21| 692.69
#2007-05-22| 692.60
#2007-05-23| 691.83
#2007-05-24| 684.48
#2007-05-25| 688.51
#2007-05-28| .
#2007-05-29| 690.34
#2007-05-30| 696.23
#2007-05-31| 697.02
#2007-06-01| 699.94
#2007-06-04| 701.64
#2007-06-05| 697.89
#2007-06-06| 691.44
#2007-06-07| 678.99
#2007-06-08| 686.45
#2007-06-11| 687.06
#2007-06-12| 679.87
#2007-06-13| 689.54
#2007-06-14| 693.23
#2007-06-15| 698.23
#2007-06-18| 697.04
#2007-06-19| 698.43
#2007-06-20| 689.46
#2007-06-21| 693.44
#2007-06-22| 685.46
#2007-06-25| 682.43
#2007-06-26| 679.67
#2007-06-27| 685.82
#2007-06-28| 686.22
#2007-06-29| 686.04
#2007-07-02| 693.57
#2007-07-03| 696.11
#2007-07-04| .
#2007-07-05| 696.93
#2007-07-06| 700.15
#2007-07-09| 700.90
#2007-07-10| 691.62
#2007-07-11| 695.07
#2007-07-12| 707.76
#2007-07-13| 710.59
#2007-07-16| 708.72
#2007-07-17| 708.86
#2007-07-18| 708.48
#2007-07-19| 711.75
#2007-07-20| 703.88
#2007-07-23| 706.02
#2007-07-24| 692.06
#2007-07-25| 694.24
#2007-07-26| 678.28
#2007-07-27| 668.09
#2007-07-30| 674.19
#2007-07-31| 666.84
#2007-08-01| 670.46
#2007-08-02| 674.66
#2007-08-03| 657.63
#2007-08-06| 670.60
#2007-08-07| 674.42
#2007-08-08| 684.23
#2007-08-09| 665.13
#2007-08-10| 665.16
#2007-08-13| 665.54
#2007-08-14| 653.31
#2007-08-15| 643.50
#2007-08-16| 643.91
#2007-08-17| 659.62
#2007-08-20| 660.43
#2007-08-21| 661.83
#2007-08-22| 670.08
#2007-08-23| 669.78
#2007-08-24| 677.48
#2007-08-27| 672.06
#2007-08-28| 656.48
#2007-08-29| 670.64
#2007-08-30| 668.59
#2007-08-31| 676.47
#2007-09-03| .
#2007-09-04| 683.84
#2007-09-05| 677.23
#2007-09-06| 680.36
#2007-09-07| 669.36
#2007-09-10| 667.81
#2007-09-11| 676.85
#2007-09-12| 677.53
#2007-09-13| 682.98
#2007-09-14| 683.61
#2007-09-17| 680.19
#2007-09-18| 699.08
#2007-09-19| 702.99
#2007-09-20| 699.43
#2007-09-21| 702.80
#2007-09-24| 699.72
#2007-09-25| 699.79
#2007-09-26| 703.40
#2007-09-27| 706.95
#2007-09-28| 705.47
#2007-10-01| 714.36
#2007-10-02| 713.74
#2007-10-03| 710.52
#2007-10-04| 712.23
#2007-10-05| 720.54
#2007-10-08| 718.50
#2007-10-09| 724.03
#2007-10-10| 723.64
#2007-10-11| 720.39
#2007-10-12| 724.05
#2007-10-15| 718.39
#2007-10-16| 713.51
#2007-10-17| 715.61
#2007-10-18| 715.80
#2007-10-19| 698.75
#2007-10-22| 700.66
#2007-10-23| 707.48
#2007-10-24| 705.80
#2007-10-25| 705.37
#2007-10-26| 714.74
#2007-10-29| 718.59
#2007-10-30| 714.06
#2007-10-31| 723.82
#2007-11-01| 706.17
#2007-11-02| 707.76
#2007-11-05| 703.93
#2007-11-06| 712.43
#2007-11-07| 694.48
#2007-11-08| 693.55
#2007-11-09| 682.33
#2007-11-12| 672.88
#2007-11-13| 690.77
#2007-11-14| 687.51
#2007-11-15| 677.78
#2007-11-16| 681.19
#2007-11-19| 669.55
#2007-11-20| 672.82
#2007-11-21| 662.43
#2007-11-22| .
#2007-11-23| 672.82
#2007-11-26| 659.58
#2007-11-27| 667.91
#2007-11-28| 686.48
#2007-11-29| 687.08
#2007-11-30| 691.25
#2007-12-03| 687.79
#2007-12-04| 683.37
#2007-12-05| 693.21
#2007-12-06| 703.00
#2007-12-07| 702.95
#2007-12-10| 708.22
#2007-12-11| 690.89
#2007-12-12| 694.73
#2007-12-13| 694.55
#2007-12-14| 685.79
#2007-12-17| 675.34
#2007-12-18| 678.56
#2007-12-19| 678.59
#2007-12-20| 682.52
#2007-12-21| 693.91
#2007-12-24| 699.81
#2007-12-25| .
#2007-12-26| 700.54
#2007-12-27| 691.60
#2007-12-28| 693.55
#2007-12-31| 688.75
#2008-01-01| .
#2008-01-02| 680.05
#2008-01-03| 680.25
#2008-01-04| 663.51
#2008-01-07| 663.74
#2008-01-08| 653.38
#2008-01-09| 660.15
#2008-01-10| 665.18
#2008-01-11| 656.28
#2008-01-14| 662.78
#2008-01-15| 646.41
#2008-01-16| 641.61
#2008-01-17| 623.89
#2008-01-18| 620.49
#2008-01-21| .
#2008-01-22| 614.47
#2008-01-23| 625.92
#2008-01-24| 633.95
#2008-01-25| 625.72
#2008-01-28| 636.24
#2008-01-29| 640.53
#2008-01-30| 637.29
#2008-01-31| 646.36
#2008-02-01| 656.03
#2008-02-04| 650.14
#2008-02-05| 630.08
#2008-02-06| 625.54
#2008-02-07| 629.71
#2008-02-08| 628.98
#2008-02-11| 632.98
#2008-02-12| 637.05
#2008-02-13| 645.74
#2008-02-14| 638.01
#2008-02-15| 638.13
#2008-02-18| .
#2008-02-19| 638.16
#2008-02-20| 642.93
#2008-02-21| 635.76
#2008-02-22| 640.43
#2008-02-25| 650.27
#2008-02-26| 655.36
#2008-02-27| 654.88
#2008-02-28| 650.56
#2008-02-29| 633.42
#2008-03-03| 633.14
#2008-03-04| 630.81
#2008-03-05| 635.02
#2008-03-06| 621.60
#2008-03-07| 616.20
#2008-03-10| 605.43
#2008-03-11| 626.70
#2008-03-12| 622.27
#2008-03-13| 626.31
#2008-03-14| 613.96
#2008-03-17| 606.12
#2008-03-18| 629.29
#2008-03-19| 613.26
#2008-03-20| 625.06
#2008-03-21| .
#2008-03-24| 635.88
#2008-03-25| 639.37
#2008-03-26| 634.92
#2008-03-27| 628.86
#2008-03-28| 623.86
#2008-03-31| 627.22
#2008-04-01| 646.79
#2008-04-02| 646.93
#2008-04-03| 648.73
#2008-04-04| 650.13
#2008-04-07| 651.16
#2008-04-08| 648.80
#2008-04-09| 643.54
#2008-04-10| 647.39
#2008-04-11| 634.63
#2008-04-14| 632.98
#2008-04-15| 636.13
#2008-04-16| 651.06
#2008-04-17| 650.57
#2008-04-18| 661.51
#2008-04-21| 661.46
#2008-04-22| 655.92
#2008-04-23| 656.45
#2008-04-24| 659.60
#2008-04-25| 664.36
#2008-04-28| 663.61
#2008-04-29| 660.27
#2008-04-30| 659.38
#2008-05-01| 668.84
#2008-05-02| 671.62
#2008-05-05| 669.68
#2008-05-06| 675.12
#2008-05-07| 664.96
#2008-05-08| 668.17
#2008-05-09| 664.51
#2008-05-12| 671.54
#2008-05-13| 672.17
#2008-05-14| 674.51
#2008-05-15| 681.80
#2008-05-16| 683.83
#2008-05-19| 684.45
#2008-05-20| 679.70
#2008-05-21| 669.22
#2008-05-22| 670.82
#2008-05-23| 662.94
#2008-05-26| .
#2008-05-27| 665.92
#2008-05-28| 669.79
#2008-05-29| 673.29
#2008-05-30| 675.07
#2008-06-02| 669.27
#2008-06-03| 665.69
#2008-06-04| 665.08
#2008-06-05| 677.68
#2008-06-06| 659.86
#2008-06-09| 659.90
#2008-06-10| 657.19
#2008-06-11| 647.79
#2008-06-12| 648.48
#2008-06-13| 657.90
#2008-06-16| 659.41
#2008-06-17| 656.95
#2008-06-18| 651.10
#2008-06-19| 652.53
#2008-06-20| 640.72
#2008-06-23| 641.33
#2008-06-24| 637.80
#2008-06-25| 641.65
#2008-06-26| 624.69
#2008-06-27| 623.24
#2008-06-30| 624.18
#2008-07-01| 625.61
#2008-07-02| 613.34
#2008-07-03| 613.23
#2008-07-04| .
#2008-07-07| 607.31
#2008-07-08| 616.92
#2008-07-09| 604.89
#2008-07-10| 609.80
#2008-07-11| 604.33
#2008-07-14| 599.88
#2008-07-15| 593.24
#2008-07-16| 606.39
#2008-07-17| 612.56
#2008-07-18| 612.51
#2008-07-21| 614.27
#2008-07-22| 620.85
#2008-07-23| 622.10
#2008-07-24| 607.72
#2008-07-25| 610.76
#2008-07-28| 600.58
#2008-07-29| 612.72
#2008-07-30| 623.41
#2008-07-31| 615.98
#2008-08-01| 612.47
#2008-08-04| 606.31
#2008-08-05| 619.77
#2008-08-06| 623.26
#2008-08-07| 613.18
#2008-08-08| 624.89
#2008-08-11| 628.66
#2008-08-12| 622.34
#2008-08-13| 621.88
#2008-08-14| 625.35
#2008-08-15| 626.36
#2008-08-18| 618.42
#2008-08-19| 613.09
#2008-08-20| 617.69
#2008-08-21| 620.60
#2008-08-22| 626.45
#2008-08-25| 614.80
#2008-08-26| 617.01
#2008-08-27| 622.48
#2008-08-28| 631.31
#2008-08-29| 623.55
#2008-09-01| .
#2008-09-02| 618.36
#2008-09-03| 616.49
#2008-09-04| 598.98
#2008-09-05| 601.21
#2008-09-08| 611.21
#2008-09-09| 590.23
#2008-09-10| 595.38
#2008-09-11| 602.80
#2008-09-12| 606.09
#2008-09-15| 578.46
#2008-09-16| 587.33
#2008-09-17| 561.07
#2008-09-18| 583.62
#2008-09-19| 610.44
#2008-09-22| 588.07
#2008-09-23| 579.51
#2008-09-24| 578.39
#2008-09-25| 588.36
#2008-09-26| 587.69
#2008-09-29| 538.57
#2008-09-30| 564.56
#2008-10-01| 561.76
#2008-10-02| 536.54
#2008-10-03| 529.18
#2008-10-06| 507.12
#2008-10-07| 479.10
#2008-10-08| 474.69
#2008-10-09| 439.81
#2008-10-10| 431.94
#2008-10-13| 479.02
#2008-10-14| 478.96
#2008-10-15| 436.36
#2008-10-16| 452.59
#2008-10-17| 452.38
#2008-10-20| 474.04
#2008-10-21| 458.72
#2008-10-22| 430.81
#2008-10-23| 433.81
#2008-10-24| 420.06
#2008-10-27| 404.08
#2008-10-28| 444.63
#2008-10-29| 444.46
#2008-10-30| 457.61
#2008-10-31| 464.27
#2008-11-03| 463.84
#2008-11-04| 482.94
#2008-11-05| 459.37
#2008-11-06| 436.62
#2008-11-07| 448.43
#2008-11-10| 442.87
#2008-11-11| 432.42
#2008-11-12| 409.80
#2008-11-13| 437.26
#2008-11-14| 419.63
#2008-11-17| 408.84
#2008-11-18| 412.53
#2008-11-19| 387.22
#2008-11-20| 359.41
#2008-11-21| 382.06
#2008-11-24| 406.88
#2008-11-25| 409.99
#2008-11-26| 424.58
#2008-11-27| .
#2008-11-28| 430.38
#2008-12-01| 391.71
#2008-12-02| 405.89
#2008-12-03| 415.50
#2008-12-04| 403.00
#2008-12-05| 416.42
#2008-12-08| 433.71
#2008-12-09| 423.98
#2008-12-10| 429.88
#2008-12-11| 418.17
#2008-12-12| 421.62
#2008-12-15| 416.36
#2008-12-16| 437.44
#2008-12-17| 434.86
#2008-12-18| 425.96
#2008-12-19| 427.13
#2008-12-22| 418.81
#2008-12-23| 415.81
#2008-12-24| 417.77
#2008-12-25| .
#2008-12-26| 420.01
#2008-12-29| 419.34
#2008-12-30| 429.50
#2008-12-31| 435.96
#2009-01-01| .
#2009-01-02| 450.06
#2009-01-05| 449.66
#2009-01-06| 453.98
#2009-01-07| 440.22
#2009-01-08| 442.60
#2009-01-09| 433.26
#2009-01-12| 422.78
#2009-01-13| 423.97
#2009-01-14| 409.50
#2009-01-15| 410.94
#2009-01-16| 414.70
#2009-01-19| .
#2009-01-20| 392.74
#2009-01-21| 408.85
#2009-01-22| 402.27
#2009-01-23| 405.16
#2009-01-26| 407.91
#2009-01-27| 412.16
#2009-01-28| 425.90
#2009-01-29| 412.46
#2009-01-30| 403.11
#2009-02-02| 402.89
#2009-02-03| 408.55
#2009-02-04| 406.93
#2009-02-05| 413.37
#2009-02-06| 424.02
#2009-02-09| 425.18
#2009-02-10| 405.87
#2009-02-11| 407.79
#2009-02-12| 408.92
#2009-02-13| 405.22
#2009-02-16| .
#2009-02-17| 386.86
#2009-02-18| 385.47
#2009-02-19| 381.44
#2009-02-20| 376.80
#2009-02-23| 363.71
#2009-02-24| 378.22
#2009-02-25| 374.58
#2009-02-26| 370.39
#2009-02-27| 362.42
#2009-03-02| 344.54
#2009-03-03| 342.28
#2009-03-04| 350.92
#2009-03-05| 336.63
#2009-03-06| 337.37
#2009-03-09| 334.05
#2009-03-10| 355.06
#2009-03-11| 356.48
#2009-03-12| 370.50
#2009-03-13| 373.38
#2009-03-16| 371.97
#2009-03-17| 383.41
#2009-03-18| 390.91
#2009-03-19| 388.01
#2009-03-20| 380.20
#2009-03-23| 406.16
#2009-03-24| 398.93
#2009-03-25| 401.70
#2009-03-26| 411.32
#2009-03-27| 402.64
#2009-03-30| 388.72
#2009-03-31| 393.82
#2009-04-01| 400.14
#2009-04-02| 411.82
#2009-04-03| 416.02
#2009-04-06| 412.50
#2009-04-07| 402.81
#2009-04-08| 407.77
#2009-04-09| 423.10
#2009-04-10| .
#2009-04-13| 424.31
#2009-04-14| 416.53
#2009-04-15| 421.25
#2009-04-16| 427.82
#2009-04-17| 429.82
#2009-04-20| 411.50
#2009-04-21| 419.80
#2009-04-22| 417.06
#2009-04-23| 421.22
#2009-04-24| 428.77
#2009-04-27| 424.53
#2009-04-28| 423.09
#2009-04-29| 432.55
#2009-04-30| 432.29
#2009-05-01| 434.72
#2009-05-04| 449.76
#2009-05-05| 448.29
#2009-05-06| 455.83
#2009-05-07| 449.56
#2009-05-08| 460.64
#2009-05-11| 451.34
#2009-05-12| 450.66
#2009-05-13| 438.36
#2009-05-14| 442.81
#2009-05-15| 438.41
#2009-05-18| 450.71
#2009-05-19| 451.73
#2009-05-20| 450.85
#2009-05-21| 442.94
#2009-05-22| 443.28
#2009-05-25| .
#2009-05-26| 455.36
#2009-05-27| 447.52
#2009-05-28| 454.49
#2009-05-29| 460.64
#2009-06-01| 472.81
#2009-06-02| 473.99
#2009-06-03| 466.10
#2009-06-04| 471.50
#2009-06-05| 470.41
#2009-06-08| 469.42
#2009-06-09| 471.89
#2009-06-10| 470.49
#2009-06-11| 474.15
#2009-06-12| 473.43
#2009-06-15| 461.93
#2009-06-16| 456.19
#2009-06-17| 454.39
#2009-06-18| 458.45
#2009-06-19| 460.14
#2009-06-22| 445.28
#2009-06-23| 446.20
#2009-06-24| 450.21
#2009-06-25| 459.37
#2009-06-26| 459.47
#2009-06-29| 463.37
#2009-06-30| 459.67
#2009-07-01| 462.02
#2009-07-02| 449.08
#2009-07-03| .
#2009-07-06| 448.83
#2009-07-07| 440.17
#2009-07-08| 438.96
#2009-07-09| 440.81
#2009-07-10| 439.11
#2009-07-13| 449.59
#2009-07-14| 452.92
#2009-07-15| 466.52
#2009-07-16| 470.84
#2009-07-17| 471.00
#2009-07-20| 476.86
#2009-07-21| 478.64
#2009-07-22| 478.30
#2009-07-23| 489.80
#2009-07-24| 491.91
#2009-07-27| 493.40
#2009-07-28| 491.41
#2009-07-29| 488.78
#2009-07-30| 495.09
#2009-07-31| 495.94
#2009-08-03| 503.75
#2009-08-04| 505.88
#2009-08-05| 504.68
#2009-08-06| 500.84
#2009-08-07| 506.85
#2009-08-10| 504.83
#2009-08-11| 497.89
#2009-08-12| 503.67
#2009-08-13| 507.70
#2009-08-14| 503.39
#2009-08-17| 490.44
#2009-08-18| 495.80
#2009-08-19| 499.21
#2009-08-20| 504.23
#2009-08-21| 513.65
#2009-08-24| 513.37
#2009-08-25| 514.70
#2009-08-26| 513.92
#2009-08-27| 515.18
#2009-08-28| 515.14
#2009-08-31| 510.40
#2009-09-01| 499.99
#2009-09-02| 498.24
#2009-09-03| 503.14
#2009-09-04| 510.04
#2009-09-07| .
#2009-09-08| 515.49
#2009-09-09| 518.60
#2009-09-10| 523.74
#2009-09-11| 524.20
#2009-09-14| 527.03
#2009-09-15| 529.64
#2009-09-16| 537.79
#2009-09-17| 536.50
#2009-09-18| 536.83
#2009-09-21| 534.78
#2009-09-22| 539.08
#2009-09-23| 533.68
#2009-09-24| 527.51
#2009-09-25| 524.28
#2009-09-28| 533.21
#2009-09-29| 532.74
#2009-09-30| 531.61
#2009-10-01| 517.85
#2009-10-02| 514.66
#2009-10-05| 522.68
#2009-10-06| 530.59
#2009-10-07| 532.33
#2009-10-08| 537.03
#2009-10-09| 540.22
#2009-10-12| 542.69
#2009-10-13| 541.39
#2009-10-14| 550.71
#2009-10-15| 552.42
#2009-10-16| 547.89
#2009-10-19| 553.03
#2009-10-20| 549.12
#2009-10-21| 544.50
#2009-10-22| 550.12
#2009-10-23| 543.10
#2009-10-26| 536.08
#2009-10-27| 533.04
#2009-10-28| 521.40
#2009-10-29| 533.47
#2009-10-30| 519.08
#2009-11-02| 522.03
#2009-11-03| 524.74
#2009-11-04| 525.73
#2009-11-05| 535.58
#2009-11-06| 536.73
#2009-11-09| 549.27
#2009-11-10| 549.21
#2009-11-11| 552.11
#2009-11-12| 546.45
#2009-11-13| 549.68
#2009-11-16| 557.70
#2009-11-17| 558.06
#2009-11-18| 558.31
#2009-11-19| 550.21
#2009-11-20| 548.19
#2009-11-23| 555.48
#2009-11-24| 554.63
#2009-11-25| 557.95
#2009-11-26| .
#2009-11-27| 548.16
#2009-11-30| 550.27
#2009-12-01| 558.09
#2009-12-02| 558.87
#2009-12-03| 553.54
#2009-12-04| 556.16
#2009-12-07| 554.98
#2009-12-08| 549.13
#2009-12-09| 551.16
#2009-12-10| 554.64
#2009-12-11| 556.39
#2009-12-14| 560.55
#2009-12-15| 557.99
#2009-12-16| 559.36
#2009-12-17| 552.43
#2009-12-18| 555.47
#2009-12-21| 561.43
#2009-12-22| 563.72
#2009-12-23| 565.99
#2009-12-24| 569.19
#2009-12-25| .
#2009-12-28| 569.93
#2009-12-29| 569.10
#2009-12-30| 568.83
#2009-12-31| 563.91
#2010-01-01| .
#2010-01-04| 573.33
#2010-01-05| 575.14
#2010-01-06| 576.22
#2010-01-07| 577.95
#2010-01-08| 579.94
#2010-01-11| 580.86
#2010-01-12| 574.88
#2010-01-13| 579.57
#2010-01-14| 580.92
#2010-01-15| 574.59
#2010-01-18| .
#2010-01-19| 581.30
#2010-01-20| 575.21
#2010-01-21| 565.14
#2010-01-22| 553.01
#2010-01-25| 554.98
#2010-01-26| 552.73
#2010-01-27| 554.91
#2010-01-28| 549.04
#2010-01-29| 543.07
#2010-02-01| 551.04
#2010-02-02| 558.18
#2010-02-03| 555.35
#2010-02-04| 537.96
#2010-02-05| 539.69
#2010-02-08| 535.30
#2010-02-09| 542.06
#2010-02-10| 541.31
#2010-02-11| 547.70
#2010-02-12| 547.23
#2010-02-15| .
#2010-02-16| 557.27
#2010-02-17| 559.73
#2010-02-18| 563.56
#2010-02-19| 564.61
#2010-02-22| 564.01
#2010-02-23| 556.85
#2010-02-24| 561.60
#2010-02-25| 560.74
#2010-02-26| 561.94
#2010-03-01| 568.44
#2010-03-02| 571.04
#2010-03-03| 571.67
#2010-03-04| 573.13
#2010-03-05| 581.27
#2010-03-08| 581.25
#2010-03-09| 581.98
#2010-03-10| 584.90
#2010-03-11| 586.79
#2010-03-12| 587.74
#2010-03-15| 587.50
#2010-03-16| 592.48
#2010-03-17| 595.87
#2010-03-18| 595.03
#2010-03-19| 591.46
#2010-03-22| 594.46
#2010-03-23| 598.85
#2010-03-24| 595.01
#2010-03-25| 594.04
#2010-03-26| 593.84
#2010-03-29| 598.03
#2010-03-30| 598.27
#2010-03-31| 596.77
#2010-04-01| 601.71
#2010-04-02| .
#2010-04-05| 606.96
#2010-04-06| 608.08
#2010-04-07| 604.65
#2010-04-08| 606.08
#2010-04-09| 610.31
#2010-04-12| 611.22
#2010-04-13| 611.27
#2010-04-14| 618.57
#2010-04-15| 618.78
#2010-04-16| 608.52
#2010-04-19| 610.34
#2010-04-20| 616.16
#2010-04-21| 615.89
#2010-04-22| 617.70
#2010-04-23| 622.11
#2010-04-26| 620.04
#2010-04-27| 605.82
#2010-04-28| 608.66
#2010-04-29| 617.04
#2010-04-30| 607.29
#2010-05-03| 614.48
#2010-05-04| 599.57
#2010-05-05| 594.60
#2010-05-06| 576.40
#2010-05-07| 566.55
#2010-05-10| 591.61
#2010-05-11| 590.73
#2010-05-12| 600.19
#2010-05-13| 593.35
#2010-05-14| 581.70
#2010-05-17| 581.29
#2010-05-18| 573.75
#2010-05-19| 569.48
#2010-05-20| 547.14
#2010-05-21| 555.40
#2010-05-24| 549.25
#2010-05-25| 548.37
#2010-05-26| 547.11
#2010-05-27| 565.26
#2010-05-28| 558.78
#2010-05-31| .
#2010-06-01| 549.44
#2010-06-02| 563.55
#2010-06-03| 566.45
#2010-06-04| 546.83
#2010-06-07| 539.21
#2010-06-08| 544.37
#2010-06-09| 542.51
#2010-06-10| 558.29
#2010-06-11| 561.07
#2010-06-14| 561.24
#2010-06-15| 574.02
#2010-06-16| 573.88
#2010-06-17| 574.19
#2010-06-18| 575.01
#2010-06-21| 573.33
#2010-06-22| 564.13
#2010-06-23| 561.46
#2010-06-24| 552.27
#2010-06-25| 554.70
#2010-06-28| 553.46
#2010-06-29| 535.38
#2010-06-30| 530.36
#2010-07-01| 528.63
#2010-07-02| 525.94
#2010-07-05| .
#2010-07-06| 528.80
#2010-07-07| 544.94
#2010-07-08| 550.36
#2010-07-09| 555.26
#2010-07-12| 555.02
#2010-07-13| 563.82
#2010-07-14| 563.36
#2010-07-15| 563.94
#2010-07-16| 547.89
#2010-07-19| 550.58
#2010-07-20| 556.90
#2010-07-21| 550.63
#2010-07-22| 562.85
#2010-07-23| 567.58
#2010-07-26| 574.18
#2010-07-27| 572.91
#2010-07-28| 568.84
#2010-07-29| 566.85
#2010-07-30| 567.38
#2010-08-02| 578.87
#2010-08-03| 576.41
#2010-08-04| 580.52
#2010-08-05| 579.62
#2010-08-06| 577.47
#2010-08-09| 580.80
#2010-08-10| 576.58
#2010-08-11| 560.43
#2010-08-12| 557.41
#2010-08-13| 555.92
#2010-08-16| 555.87
#2010-08-17| 563.72
#2010-08-18| 564.90
#2010-08-19| 555.73
#2010-08-20| 553.46
#2010-08-23| 551.26
#2010-08-24| 542.88
#2010-08-25| 544.80
#2010-08-26| 541.59
#2010-08-27| 550.73
#2010-08-30| 543.87
#2010-08-31| 543.35
#2010-09-01| 559.26
#2010-09-02| 564.57
#2010-09-03| 571.84
#2010-09-06| .
#2010-09-07| 565.67
#2010-09-08| 569.00
#2010-09-09| 571.47
#2010-09-10| 574.17
#2010-09-13| 580.80
#2010-09-14| 580.94
#2010-09-15| 582.60
#2010-09-16| 582.47
#2010-09-17| 582.70
#2010-09-20| 591.26
#2010-09-21| 589.35
#2010-09-22| 586.84
#2010-09-23| 582.03
#2010-09-24| 594.12
#2010-09-27| 591.31
#2010-09-28| 594.29
#2010-09-29| 593.76
#2010-09-30| 592.65
#2010-10-01| 595.15
#2010-10-04| 590.79
#2010-10-05| 602.74
#2010-10-06| 602.69
#2010-10-07| 601.42
#2010-10-08| 605.20
#2010-10-11| 605.60
#2010-10-12| 608.05
#2010-10-13| 613.03
#2010-10-14| 610.63
#2010-10-15| 611.24
#2010-10-18| 615.02
#2010-10-19| 604.71
#2010-10-20| 611.38
#2010-10-21| 612.31
#2010-10-22| 613.46
#2010-10-25| 615.67
#2010-10-26| 615.70
#2010-10-27| 613.34
#2010-10-28| 614.29
#2010-10-29| 615.41
#2010-11-01| 616.04
#2010-11-02| 620.74
#2010-11-03| 622.79
#2010-11-04| 634.99
#2010-11-05| 637.67
#2010-11-08| 637.10
#2010-11-09| 632.40
#2010-11-10| 634.98
#2010-11-11| 632.86
#2010-11-12| 624.71
#2010-11-15| 624.20
#2010-11-16| 613.71
#2010-11-17| 614.64
#2010-11-18| 624.04
#2010-11-19| 626.03
#2010-11-22| 625.63
#2010-11-23| 617.04
#2010-11-24| 626.80
#2010-11-25| .
#2010-11-26| 622.28
#2010-11-29| 621.35
#2010-11-30| 618.19
#2010-12-01| 631.39
#2010-12-02| 639.55
#2010-12-03| 641.50
#2010-12-06| 641.22
#2010-12-07| 641.20
#2010-12-08| 642.28
#2010-12-09| 644.57
#2010-12-10| 648.66
#2010-12-13| 649.31
#2010-12-14| 649.52
#2010-12-15| 646.40
#2010-12-16| 649.83
#2010-12-17| 650.50
#2010-12-20| 651.23
#2010-12-21| 655.97
#2010-12-22| 658.24
#2010-12-23| 657.55
#2010-12-24| .
#2010-12-27| 658.05
#2010-12-28| 658.95
#2010-12-29| 660.23
#2010-12-30| 659.47
#2010-12-31| 659.63
#2011-01-03| 666.51
#2011-01-04| 664.46
#2011-01-05| 667.96
#2011-01-06| 666.45
#2011-01-07| 665.71
#2011-01-10| 664.82
#2011-01-11| 668.08
#2011-01-12| 674.08
#2011-01-13| 672.67
#2011-01-14| 677.05
#2011-01-17| .
#2011-01-18| 678.62
#2011-01-19| 671.19
#2011-01-20| 668.91
#2011-01-21| 670.27
#2011-01-24| 674.50
#2011-01-25| 674.06
#2011-01-26| 678.28
#2011-01-27| 679.76
#2011-01-28| 668.78
#2011-01-31| 673.90
#2011-02-01| 685.16
#2011-02-02| 683.83
#2011-02-03| 685.99
#2011-02-04| 687.54
#2011-02-07| 691.96
#2011-02-08| 694.83
#2011-02-09| 692.35
#2011-02-10| 693.45
#2011-02-11| 697.31
#2011-02-14| 700.03
#2011-02-15| 697.96
#2011-02-16| 702.83
#2011-02-17| 705.53
#2011-02-18| 706.45
#2011-02-21| .
#2011-02-22| 692.19
#2011-02-23| 687.34
#2011-02-24| 687.36
#2011-02-25| 695.83
#2011-02-28| 699.85
#2011-03-01| 689.87
#2011-03-02| 691.41
#2011-03-03| 702.57
#2011-03-04| 698.40
#2011-03-07| 692.19
#2011-03-08| 697.29
#2011-03-09| 695.81
#2011-03-10| 681.90
#2011-03-11| 686.44
#2011-03-14| 682.60
#2011-03-15| 675.10
#2011-03-16| 663.35
#2011-03-17| 672.09
#2011-03-18| 675.11
#2011-03-21| 686.05
#2011-03-22| 683.83
#2011-03-23| 685.44
#2011-03-24| 691.50
#2011-03-25| 693.65
#2011-03-28| 691.33
#2011-03-29| 696.02
#2011-03-30| 701.84
#2011-03-31| 701.14
#2011-04-01| 705.14
#2011-04-04| 705.72
#2011-04-05| 706.29
#2011-04-06| 707.64
#2011-04-07| 705.83
#2011-04-08| 703.88
#2011-04-11| 700.78
#2011-04-12| 694.06
#2011-04-13| 695.06
#2011-04-14| 695.14
#2011-04-15| 697.80
#2011-04-18| 689.48
#2011-04-19| 694.24
#2011-04-20| 704.13
#2011-04-21| 708.33
#2011-04-22| .
#2011-04-25| 706.81
#2011-04-26| 712.64
#2011-04-27| 716.27
#2011-04-28| 719.03
#2011-04-29| 721.00
#2011-05-02| 719.56
#2011-05-03| 714.97
#2011-05-04| 709.51
#2011-05-05| 702.80
#2011-05-06| 706.52
#2011-05-09| 709.92
#2011-05-10| 715.54
#2011-05-11| 707.79
#2011-05-12| 709.82
#2011-05-13| 704.48
#2011-05-16| 700.18
#2011-05-17| 699.60
#2011-05-18| 706.77
#2011-05-19| 708.50
#2011-05-20| 703.57
#2011-05-23| 695.34
#2011-05-24| 694.48
#2011-05-25| 697.76
#2011-05-26| 700.62
#2011-05-27| 704.01
#2011-05-30| .
#2011-05-31| 711.29
#2011-06-01| 694.93
#2011-06-02| 693.72
#2011-06-03| 687.41
#2011-06-06| 679.32
#2011-06-07| 679.25
#2011-06-08| 675.55
#2011-06-09| 680.36
#2011-06-10| 670.75
#2011-06-13| 670.46
#2011-06-14| 679.79
#2011-06-15| 668.42
#2011-06-16| 667.78
#2011-06-17| 669.59
#2011-06-20| 673.36
#2011-06-21| 683.65
#2011-06-22| 679.78
#2011-06-23| 677.51
#2011-06-24| 669.88
#2011-06-27| 675.37
#2011-06-28| 684.30
#2011-06-29| 690.89
#2011-06-30| 697.96
#2011-07-01| 707.39
#2011-07-04| .
#2011-07-05| 707.48
#2011-07-06| 708.11
#2011-07-07| 715.43
#2011-07-08| 710.51
#2011-07-11| 697.23
#2011-07-12| 694.66
#2011-07-13| 698.01
#2011-07-14| 692.96
#2011-07-15| 696.83
#2011-07-18| 690.69
#2011-07-19| 702.44
#2011-07-20| 702.39
#2011-07-21| 711.25
#2011-07-22| 711.89
#2011-07-25| 707.96
#2011-07-26| 704.64
#2011-07-27| 689.45
#2011-07-28| 687.50
#2011-07-29| 682.92
#2011-08-01| 679.98
#2011-08-02| 662.87
#2011-08-03| 666.31
#2011-08-04| 633.83
#2011-08-05| 630.80
#2011-08-08| 589.09
#2011-08-09| 617.34
#2011-08-10| 594.64
#2011-08-11| 621.40
#2011-08-12| 624.48
#2011-08-15| 638.24
#2011-08-16| 632.01
#2011-08-17| 632.59
#2011-08-18| 604.05
#2011-08-19| 595.29
#2011-08-22| 595.55
#2011-08-23| 615.33
#2011-08-24| 622.98
#2011-08-25| 613.74
#2011-08-26| 622.86
#2011-08-29| 641.15
#2011-08-30| 643.33
#2011-08-31| 647.02
#2011-09-01| 639.75
#2011-09-02| 624.18
#2011-09-05| .
#2011-09-06| 618.96
#2011-09-07| 636.71
#2011-09-08| 630.67
#2011-09-09| 613.39
#2011-09-12| 615.86
#2011-09-13| 622.28
#2011-09-14| 630.54
#2011-09-15| 641.17
#2011-09-16| 643.41
#2011-09-19| 636.94
#2011-09-20| 635.51
#2011-09-21| 617.17
#2011-09-22| 595.57
#2011-09-23| 598.88
#2011-09-26| 611.89
#2011-09-27| 619.76
#2011-09-28| 606.43
#2011-09-29| 610.56
#2011-09-30| 595.96
#2011-10-03| 577.61
#2011-10-04| 589.17
#2011-10-05| 601.10
#2011-10-06| 613.22
#2011-10-07| 608.12
#2011-10-10| 627.17
#2011-10-11| 628.41
#2011-10-12| 635.70
#2011-10-13| 633.19
#2011-10-14| 644.59
#2011-10-17| 632.17
#2011-10-18| 644.42
#2011-10-19| 636.38
#2011-10-20| 638.39
#2011-10-21| 650.79
#2011-10-24| 660.57
#2011-10-25| 647.41
#2011-10-26| 654.07
#2011-10-27| 676.87
#2011-10-28| 677.29
#2011-10-31| 660.96
#2011-11-01| 641.93
#2011-11-02| 652.50
#2011-11-03| 664.86
#2011-11-04| 660.96
#2011-11-07| 664.50
#2011-11-08| 672.11
#2011-11-09| 647.73
#2011-11-10| 652.00
#2011-11-11| 664.93
#2011-11-14| 658.89
#2011-11-15| 661.73
#2011-11-16| 651.75
#2011-11-17| 640.59
#2011-11-18| 640.17
#2011-11-21| 628.18
#2011-11-22| 626.20
#2011-11-23| 612.01
#2011-11-24| .
#2011-11-25| 610.11
#2011-11-28| 628.18
#2011-11-29| 630.10
#2011-11-30| 657.98
#2011-12-01| 656.27
#2011-12-02| 656.18
#2011-12-05| 662.72
#2011-12-06| 662.79
#2011-12-07| 664.47
#2011-12-08| 650.36
#2011-12-09| 660.52
#2011-12-12| 650.88
#2011-12-13| 644.43
#2011-12-14| 636.05
#2011-12-15| 638.30
#2011-12-16| 641.39
#2011-12-19| 633.87
#2011-12-20| 652.54
#2011-12-21| 653.78
#2011-12-22| 659.92
#2011-12-23| 665.57
#2011-12-26| .
#2011-12-27| 665.70
#2011-12-28| 657.08
#2011-12-29| 664.12
#2011-12-30| 662.41
#2012-01-02| .
#2012-01-03| 672.89
#2012-01-04| 672.73
#2012-01-05| 674.71
#2012-01-06| 673.12
#2012-01-09| 674.55
#2012-01-10| 680.92
#2012-01-11| 681.29
#2012-01-12| 683.00
#2012-01-13| 679.65
#2012-01-16| .
#2012-01-17| 682.46
#2012-01-18| 689.90
#2012-01-19| 693.70
#2012-01-20| 693.75
#2012-01-23| 695.12
#2012-01-24| 693.86
#2012-01-25| 700.47
#2012-01-26| 697.20
#2012-01-27| 696.50
#2012-01-30| 694.45
#2012-01-31| 694.39
#2012-02-01| 701.32
#2012-02-02| 702.29
#2012-02-03| 712.03
#2012-02-06| 711.75
#2012-02-07| 712.82
#2012-02-08| 714.48
#2012-02-09| 715.57
#2012-02-10| 709.88
#2012-02-13| 714.65
#2012-02-14| 713.88
#2012-02-15| 710.98
#2012-02-16| 719.09
#2012-02-17| 720.33
#2012-02-20| .
#2012-02-21| 721.15
#2012-02-22| 718.97
#2012-02-23| 722.57
#2012-02-24| 723.62
#2012-02-27| 724.31
#2012-02-28| 726.88
#2012-02-29| 724.04
#2012-03-01| 728.75
#2012-03-02| 725.89
#2012-03-05| 722.43
#2012-03-06| 710.53
#2012-03-07| 715.58
#2012-03-08| 723.26
#2012-03-09| 726.42
#2012-03-12| 725.64
#2012-03-13| 738.65
#2012-03-14| 736.64
#2012-03-15| 741.09
#2012-03-16| 741.83
#2012-03-19| 744.61
#2012-03-20| 741.69
#2012-03-21| 740.79
#2012-03-22| 735.02
#2012-03-23| 737.94
#2012-03-26| 748.46
#2012-03-27| 746.23
#2012-03-28| 742.23
#2012-03-29| 740.66
#2012-03-30| 743.24
#2012-04-02| 749.44
#2012-04-03| 746.55
#2012-04-04| 738.10
#2012-04-05| 737.94
#2012-04-06| .
#2012-04-09| 729.32
#2012-04-10| 716.51
#2012-04-11| 722.18
#2012-04-12| 732.75
#2012-04-13| 723.79
#2012-04-16| 723.30
#2012-04-17| 734.86
#2012-04-18| 732.12
#2012-04-19| 728.17
#2012-04-20| 729.03
#2012-04-23| 722.06
#2012-04-24| 724.44
#2012-04-25| 734.76
#2012-04-26| 739.80
#2012-04-27| 742.40
#2012-04-30| 739.36
#2012-05-01| 743.38
#2012-05-02| 741.22
#2012-05-03| 734.59
#2012-05-04| 722.75
#2012-05-07| 722.92
#2012-05-08| 719.10
#2012-05-09| 714.64
#2012-05-10| 716.89
#2012-05-11| 715.29
#2012-05-14| 706.49
#2012-05-15| 702.21
#2012-05-16| 699.02
#2012-05-17| 687.99
#2012-05-18| 682.69
#2012-05-21| 692.91
#2012-05-22| 694.60
#2012-05-23| 695.82
#2012-05-24| 697.05
#2012-05-25| 695.75
#2012-05-28| .
#2012-05-29| 703.63
#2012-05-30| 693.06
#2012-05-31| 691.72
#2012-06-01| 674.59
#2012-06-04| 674.16
#2012-06-05| 679.21
#2012-06-06| 694.56
#2012-06-07| 694.35
#2012-06-08| 698.80
#2012-06-11| 689.86
#2012-06-12| 697.71
#2012-06-13| 693.41
#2012-06-14| 699.86
#2012-06-15| 706.86
#2012-06-18| 708.46
#2012-06-19| 716.45
#2012-06-20| 715.33
#2012-06-21| 698.77
#2012-06-22| 703.28
#2012-06-25| 692.40
#2012-06-26| 695.82
#2012-06-27| 702.14
#2012-06-28| 700.59
#2012-06-29| 718.50
#2012-07-02| 720.48
#2012-07-03| 726.72
#2012-07-04| .
#2012-07-05| 723.80
#2012-07-06| 716.59
#2012-07-09| 715.17
#2012-07-10| 709.05
#2012-07-11| 708.91
#2012-07-12| 704.99
#2012-07-13| 716.61
#2012-07-16| 714.88
#2012-07-17| 719.87
#2012-07-18| 724.63
#2012-07-19| 727.16
#2012-07-20| 719.92
#2012-07-23| 712.97
#2012-07-24| 706.44
#2012-07-25| 706.34
#2012-07-26| 718.11
#2012-07-27| 731.63
#2012-07-30| 731.29
#2012-07-31| 727.82
#2012-08-01| 725.33
#2012-08-02| 719.86
#2012-08-03| 733.41
#2012-08-06| 735.13
#2012-08-07| 740.09
#2012-08-08| 740.27
#2012-08-09| 741.52
#2012-08-10| 743.13
#2012-08-13| 741.93
#2012-08-14| 742.18
#2012-08-15| 744.07
#2012-08-16| 749.70
#2012-08-17| 751.48
#2012-08-20| 751.09
#2012-08-21| 749.38
#2012-08-22| 749.02
#2012-08-23| 743.50
#2012-08-24| 747.87
#2012-08-27| 747.53
#2012-08-28| 747.48
#2012-08-29| 748.25
#2012-08-30| 742.22
#2012-08-31| 746.35
#2012-09-03| .
#2012-09-04| 746.37
#2012-09-05| 745.90
#2012-09-06| 761.27
#2012-09-07| 765.22
#2012-09-10| 760.90
#2012-09-11| 763.09
#2012-09-12| 764.65
#2012-09-13| 776.45
#2012-09-14| 780.96
#2012-09-17| 777.77
#2012-09-18| 776.30
#2012-09-19| 777.23
#2012-09-20| 776.18
#2012-09-21| 776.07
#2012-09-24| 773.76
#2012-09-25| 766.06
#2012-09-26| 761.61
#2012-09-27| 769.01
#2012-09-28| 766.09
#2012-10-01| 768.20
#2012-10-02| 769.00
#2012-10-03| 771.27
#2012-10-04| 777.20
#2012-10-05| 777.46
#2012-10-08| 774.95
#2012-10-09| 766.87
#2012-10-10| 762.36
#2012-10-11| 763.06
#2012-10-12| 760.60
#2012-10-15| 766.22
#2012-10-16| 774.06
#2012-10-17| 777.60
#2012-10-18| 776.03
#2012-10-19| 763.70
#2012-10-22| 763.61
#2012-10-23| 753.16
#2012-10-24| 751.18
#2012-10-25| 753.48
#2012-10-26| 752.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 753.79
#2012-11-01| 762.36
#2012-11-02| 754.96
#2012-11-05| 756.46
#2012-11-06| 762.08
#2012-11-07| 745.63
#2012-11-08| 737.02
#2012-11-09| 737.90
#2012-11-12| 737.93
#2012-11-13| 735.08
#2012-11-14| 724.65
#2012-11-15| 722.80
#2012-11-16| 726.88
#2012-11-19| 741.13
#2012-11-20| 741.79
#2012-11-21| 743.80
#2012-11-22| .
#2012-11-23| 753.54
#2012-11-26| 752.03
#2012-11-27| 748.49
#2012-11-28| 754.28
#2012-11-29| 758.09
#2012-11-30| 758.47
#2012-12-03| 755.20
#2012-12-04| 754.00
#2012-12-05| 755.42
#2012-12-06| 758.06
#2012-12-07| 760.21
#2012-12-10| 761.09
#2012-12-11| 765.71
#2012-12-12| 766.39
#2012-12-13| 761.89
#2012-12-14| 759.01
#2012-12-17| 767.10
#2012-12-18| 775.63
#2012-12-19| 771.11
#2012-12-20| 774.86
#2012-12-21| 767.92
#2012-12-24| 766.43
#2012-12-25| 766.43
#2012-12-26| 762.67
#2012-12-27| 762.19
#2012-12-28| 754.43
#2012-12-31| 766.67
#2013-01-01| 766.67
#2013-01-02| 785.97
#2013-01-03| 784.41
#2013-01-04| 788.48
#2013-01-07| 786.02
#2013-01-08| 784.15
#2013-01-09| 786.58
#2013-01-10| 792.08
#2013-01-11| 792.44
#2013-01-14| 791.82
#2013-01-15| 793.29
#2013-01-16| 792.80
#2013-01-17| 797.29
#2013-01-18| 799.38
#2013-01-21| 799.76
#2013-01-22| 803.54
#2013-01-23| 803.94
#2013-01-24| 804.24
#2013-01-25| 808.22
#2013-01-28| 806.90
#2013-01-29| 810.58
#2013-01-30| 807.73
#2013-01-31| 806.07
#2013-02-01| 813.86
#2013-02-04| 805.02
#2013-02-05| 812.91
#2013-02-06| 813.85
#2013-02-07| 812.59
#2013-02-08| 817.02
#2013-02-11| 815.91
#2013-02-12| 817.63
#2013-02-13| 818.46
#2013-02-14| 818.85
#2013-02-15| 817.58
#2013-02-18| 817.33
#2013-02-19| 823.21
#2013-02-20| 812.80
#2013-02-21| 807.20
#2013-02-22| 814.07
#2013-02-25| 800.16
#2013-02-26| 804.63
#2013-02-27| 814.89
#2013-02-28| 814.79
#2013-03-01| 816.02
#2013-03-04| 819.14
#2013-03-05| 826.78
#2013-03-06| 828.24
#2013-03-07| 829.92
#2013-03-08| 833.85
#2013-03-11| 836.40
#2013-03-12| 834.88
#2013-03-13| 835.49
#2013-03-14| 840.28
#2013-03-15| 839.31
#2013-03-18| 834.77
#2013-03-19| 832.42
#2013-03-20| 838.20
#2013-03-21| 831.42
#2013-03-22| 836.70
#2013-03-25| 833.71
#2013-03-26| 840.40
#2013-03-27| 840.20
#2013-03-28| 843.97
#2013-03-29| 843.97
#2013-04-01| 840.00
#2013-04-02| 843.40
#2013-04-03| 833.74
#2013-04-04| 836.53
#2013-04-05| 833.04
#2013-04-08| 838.39
#2013-04-09| 841.83
#2013-04-10| 851.73
#2013-04-11| 854.66
#2013-04-12| 851.55
#2013-04-15| 830.49
#2013-04-16| 842.25
#2013-04-17| 829.99
#2013-04-18| 825.23
#2013-04-19| 832.76
#2013-04-22| 836.40
#2013-04-23| 844.62
#2013-04-24| 845.84
#2013-04-25| 849.91
#2013-04-26| 848.01
#2013-04-29| 854.38
#2013-04-30| 858.03
#2013-05-01| 849.29
#2013-05-02| 857.20
#2013-05-03| 865.72
#2013-05-06| 867.64
#2013-05-07| 872.40
#2013-05-08| 876.91
#2013-05-09| 874.05
#2013-05-10| 877.35
#2013-05-13| 877.12
#2013-05-14| 885.56
#2013-05-15| 889.15
#2013-05-16| 885.25
#2013-05-17| 893.53
#2013-05-20| 892.89
#2013-05-21| 894.91
#2013-05-22| 887.23
#2013-05-23| 884.48
#2013-05-24| 883.88
#2013-05-27| 884.03
#2013-05-28| 889.19
#2013-05-29| 883.11
#2013-05-30| 887.28
#2013-05-31| 875.19
#2013-06-03| 878.97
#2013-06-04| 874.37
#2013-06-05| 862.37
#2013-06-06| 869.74
#2013-06-07| 880.40
#2013-06-10| 880.48
#2013-06-11| 871.15
#2013-06-12| 864.01
#2013-06-13| 877.15
#2013-06-14| 872.26
#2013-06-17| 878.75
#2013-06-18| 885.28
#2013-06-19| 873.58
#2013-06-20| 850.66
#2013-06-21| 851.80
#2013-06-24| 841.16
#2013-06-25| 849.70
#2013-06-26| 857.72
#2013-06-27| 863.60
#2013-06-28| 860.50
#2013-07-01| 865.71
#2013-07-02| 865.31
#2013-07-03| 865.93
#2013-07-04| 866.17
#2013-07-05| 873.84
#2013-07-08| 878.65
#2013-07-09| 885.43
#2013-07-10| 885.86
#2013-07-11| 898.74
#2013-07-12| 901.27
#2013-07-15| 902.86
#2013-07-16| 899.43
#2013-07-17| 902.21
#2013-07-18| 907.25
#2013-07-19| 908.99
#2013-07-22| 911.47
#2013-07-23| 910.22
#2013-07-24| 906.43
#2013-07-25| 909.47
#2013-07-26| 909.77
#2013-07-29| 907.15
#2013-07-30| 907.32
#2013-07-31| 907.13
#2013-08-01| 918.52
#2013-08-02| 919.58
#2013-08-05| 918.40
#2013-08-06| 912.43
#2013-08-07| 908.62
#2013-08-08| 913.35
#2013-08-09| 911.23
#2013-08-12| 910.71
#2013-08-13| 912.69
#2013-08-14| 908.55
#2013-08-15| 896.57
#2013-08-16| 894.05
#2013-08-19| 888.47
#2013-08-20| 892.50
#2013-08-21| 886.92
#2013-08-22| 894.41
#2013-08-23| 898.22
#2013-08-26| 895.43
#2013-08-27| 881.11
#2013-08-28| 883.83
#2013-08-29| 886.21
#2013-08-30| 882.60
#2013-09-02| 882.64
#2013-09-03| 886.35
#2013-09-04| 893.68
#2013-09-05| 895.22
#2013-09-06| 896.33
#2013-09-09| 905.38
#2013-09-10| 911.62
#2013-09-11| 914.59
#2013-09-12| 911.47
#2013-09-13| 913.69
#2013-09-16| 918.97
#2013-09-17| 923.26
#2013-09-18| 933.81
#2013-09-19| 933.03
#2013-09-20| 925.76
#2013-09-23| 921.60
#2013-09-24| 920.07
#2013-09-25| 918.24
#2013-09-26| 921.56
#2013-09-27| 918.48
#2013-09-30| 913.63
#2013-10-01| 921.22
#2013-10-02| 920.55
#2013-10-03| 912.44
#2013-10-04| 918.73
#2013-10-07| 911.44
#2013-10-08| 899.82
#2013-10-09| 899.50
#2013-10-10| 919.09
#2013-10-11| 924.76
#2013-10-14| 928.55
#2013-10-15| 922.42
#2013-10-16| 934.64
#2013-10-17| 941.67
#2013-10-18| 948.18
#2013-10-21| 948.31
#2013-10-22| 953.56
#2013-10-23| 948.58
#2013-10-24| 951.84
#2013-10-25| 955.57
#2013-10-28| 956.13
#2013-10-29| 961.12
#2013-10-30| 956.41
#2013-10-31| 953.11
#2013-11-01| 955.18
#2013-11-04| 958.99
#2013-11-05| 956.30
#2013-11-06| 959.93
#2013-11-07| 946.92
#2013-11-08| 958.76
#2013-11-11| 959.67
#2013-11-12| 957.40
#2013-11-13| 965.71
#2013-11-14| 970.28
#2013-11-15| 974.57
#2013-11-18| 970.52
#2013-11-19| 968.12
#2013-11-20| 964.92
#2013-11-21| 972.53
#2013-11-22| 976.92
#2013-11-25| 975.35
#2013-11-26| 975.42
#2013-11-27| 977.67
#2013-11-28| 977.71
#2013-11-29| 977.06
#2013-12-02| 974.72
#2013-12-03| 971.32
#2013-12-04| 970.30
#2013-12-05| 966.51
#2013-12-06| 976.65
#2013-12-09| 978.35
#2013-12-10| 975.88
#2013-12-11| 964.32
#2013-12-12| 961.57
#2013-12-13| 962.22
#2013-12-16| 968.52
#2013-12-17| 965.93
#2013-12-18| 981.02
#2013-12-19| 980.27
#2013-12-20| 985.54
#2013-12-23| 991.53
#2013-12-24| 994.55
#2013-12-25| 994.55
#2013-12-26| 998.61
#2013-12-27| 998.44
#2013-12-30| 998.65
#2013-12-31|1002.88
#2014-01-01|1002.88
#2014-01-02| 994.44
#2014-01-03| 994.23
#2014-01-06| 991.07
#2014-01-07| 997.18
#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|1003.33
#2014-01-16|1002.71
#2014-01-17| 999.29
#2014-01-20| 999.69
#2014-01-21|1002.18
#2014-01-22|1003.12
#2014-01-23| 994.29
#2014-01-24| 973.72
#2014-01-27| 968.17
#2014-01-28| 974.12
#2014-01-29| 964.91
#2014-01-30| 975.75
#2014-01-31| 970.12
#2014-02-03| 948.35
#2014-02-04| 955.19
#2014-02-05| 953.71
#2014-02-06| 966.21
#2014-02-07| 978.75
#2014-02-10| 980.20
#2014-02-11| 990.59
#2014-02-12| 991.93
#2014-02-13| 998.29
#2014-02-14|1002.93
#2014-02-17|1002.97
#2014-02-18|1005.10
#2014-02-19| 998.77
#2014-02-20|1004.94
#2014-02-21|1003.25
#2014-02-24|1009.47
#2014-02-25|1008.11
#2014-02-26|1008.46
#2014-02-27|1013.13
#2014-02-28|1015.70
#2014-03-03|1009.03
#2014-03-04|1023.62
#2014-03-05|1023.90
#2014-03-06|1025.97
#2014-03-07|1025.86
#2014-03-10|1024.85
#2014-03-11|1019.77
#2014-03-12|1020.65
#2014-03-13|1009.62
#2014-03-14|1007.25
#2014-03-17|1016.28
#2014-03-18|1023.87
#2014-03-19|1017.14
#2014-03-20|1022.07
#2014-03-21|1019.58
#2014-03-24|1013.78
#2014-03-25|1017.86
#2014-03-26|1010.16
#2014-03-27|1009.08
#2014-03-28|1013.75
#2014-03-31|1022.56
#2014-04-01|1030.26
#2014-04-02|1033.33
#2014-04-03|1031.25
#2014-04-04|1018.80
#2014-04-07|1007.21
#2014-04-08|1012.24
#2014-04-09|1023.40
#2014-04-10|1002.41
#2014-04-11| 992.71
#2014-04-14| 999.86
#2014-04-15|1006.10
#2014-04-16|1016.82
#2014-04-17|1018.79
#2014-04-18|1018.60
#2014-04-21|1022.26
#2014-04-22|1027.07
#2014-04-23|1024.54
#2014-04-24|1025.98
#2014-04-25|1017.19
#2014-04-28|1019.43
#2014-04-29|1024.93
#2014-04-30|1028.55
#2014-05-01|1029.00
#2014-05-02|1028.55
#2014-05-05|1029.98
#2014-05-06|1021.23
#2014-05-07|1026.84
#2014-05-08|1024.77
#2014-05-09|1026.26
#2014-05-12|1036.77
#2014-05-13|1036.98
#2014-05-14|1032.38
#2014-05-15|1023.43
#2014-05-16|1026.62
#2014-05-19|1030.88
#2014-05-20|1024.01
#2014-05-21|1032.02
#2014-05-22|1035.15
#2014-05-23|1039.67
#2014-05-26|1039.86
#2014-05-27|1045.55
#2014-05-28|1044.25
#2014-05-29|1049.73
#2014-05-30|1051.02
#2014-06-02|1052.22
#2014-06-03|1052.06
#2014-06-04|1054.50
#2014-06-05|1061.16
#2014-06-06|1066.30
#2014-06-09|1067.67
#2014-06-10|1067.31
#2014-06-11|1064.32
#2014-06-12|1057.84
#2014-06-13|1061.28
#2014-06-16|1062.62
#2014-06-17|1065.32
#2014-06-18|1072.97
#2014-06-19|1074.77
#2014-06-20|1077.21
#2014-06-23|1077.35
#2014-06-24|1069.91
#2014-06-25|1075.10
#2014-06-26|1074.54
#2014-06-27|1077.44
#2014-06-30|1078.14
#2014-07-01|1085.03
#2014-07-02|1085.45
#2014-07-03|1090.97
#2014-07-04|1091.13
#2014-07-07|1086.11
#2014-07-08|1078.80
#2014-07-09|1083.81
#2014-07-10|1078.94
#2014-07-11|1079.96
#2014-07-14|1084.99
#2014-07-15|1082.13
#2014-07-16|1086.72
#2014-07-17|1074.85
#2014-07-18|1085.90
#2014-07-21|1083.38
#2014-07-22|1088.90
#2014-07-23|1091.21
#2014-07-24|1091.86
#2014-07-25|1086.94
#2014-07-28|1086.79
#2014-07-29|1082.26
#2014-07-30|1082.73
#2014-07-31|1061.87
#2014-08-01|1058.49
#2014-08-04|1065.53
#2014-08-05|1056.13
#2014-08-06|1056.45
#2014-08-07|1051.07
#2014-08-08|1062.07
#2014-08-11|1065.87
#2014-08-12|1064.14
#2014-08-13|1071.36
#2014-08-14|1075.99
#2014-08-15|1076.16
#2014-08-18|1085.33
#2014-08-19|1090.96
#2014-08-20|1093.63
#2014-08-21|1096.48
#2014-08-22|1094.60
#2014-08-25|1099.75
#2014-08-26|1101.26
#2014-08-27|1101.83
#2014-08-28|1100.22
#2014-08-29|1104.36
#2014-09-01|1104.23
#2014-09-02|1103.65
#2014-09-03|1103.41
#2014-09-04|1101.47
#2014-09-05|1105.91
#2014-09-08|1103.17
#2014-09-09|1095.71
#2014-09-10|1099.36
#2014-09-11|1100.90
#2014-09-12|1094.04
#2014-09-15|1092.22
#2014-09-16|1100.19
#2014-09-17|1101.86
#2014-09-18|1106.81
#2014-09-19|1104.87
#2014-09-22|1094.65
#2014-09-23|1088.51
#2014-09-24|1095.97
#2014-09-25|1078.54
#2014-09-26|1087.61
#2014-09-29|1084.88
#2014-09-30|1081.29
#2014-10-01|1066.89
#2014-10-02|1067.13
#2014-10-03|1077.47
#2014-10-06|1076.09
#2014-10-07|1059.94
#2014-10-08|1077.45
#2014-10-09|1055.95
#2014-10-10|1042.18
#2014-10-13|1025.89
#2014-10-14|1026.71
#2014-10-15|1018.94
#2014-10-16|1021.52
#2014-10-17|1034.70
#2014-10-20|1043.87
#2014-10-21|1064.68
#2014-10-22|1056.04
#2014-10-23|1069.08
#2014-10-24|1076.35
#2014-10-27|1074.16
#2014-10-28|1087.84
#2014-10-29|1085.80
#2014-10-30|1091.38
#2014-10-31|1103.75
#2014-11-03|1103.03
#2014-11-04|1098.28
#2014-11-05|1104.73
#2014-11-06|1109.21
#2014-11-07|1110.81
#2014-11-10|1114.57
#2014-11-11|1115.44
#2014-11-12|1115.87
#2014-11-13|1115.37
#2014-11-14|1116.16
#2014-11-17|1116.72
#2014-11-18|1122.86
#2014-11-19|1121.09
#2014-11-20|1124.33
#2014-11-21|1130.79
#2014-11-24|1133.41
#2014-11-25|1132.84
#2014-11-26|1135.93
#2014-11-27|1134.80
#2014-11-28|1129.81
#2014-12-01|1121.26
#2014-12-02|1127.89
#2014-12-03|1133.40
#2014-12-04|1130.46
#2014-12-05|1131.94
#2014-12-08|1122.26
#2014-12-09|1122.91
#2014-12-10|1103.36
#2014-12-11|1108.07
#2014-12-12|1090.50
#2014-12-15|1083.09
#2014-12-16|1075.65
#2014-12-17|1098.27
#2014-12-18|1123.79
#2014-12-19|1129.35
#2014-12-22|1133.06
#2014-12-23|1136.07
#2014-12-24|1136.15
#2014-12-25|1136.15
#2014-12-26|1139.82
#2014-12-29|1141.43
#2014-12-30|1136.12
#2014-12-31|1125.38
#2015-01-01|1125.38
#2015-01-02|1125.05
#2015-01-05|1103.72
#2015-01-06|1093.82
#2015-01-07|1105.77
#2015-01-08|1125.37
#2015-01-09|1116.13
#2015-01-12|1106.83
#2015-01-13|1104.24
#2015-01-14|1097.82
#2015-01-15|1087.96
#2015-01-16|1102.74
#2015-01-19|1102.79
#2015-01-20|1103.30
#2015-01-21|1108.71
#2015-01-22|1125.48
#2015-01-23|1119.71
#2015-01-26|1123.54
#2015-01-27|1110.75
#2015-01-28|1095.43
#2015-01-29|1104.50
#2015-01-30|1090.85
#2015-02-02|1105.33
#2015-02-03|1122.09
#2015-02-04|1117.09
#2015-02-05|1129.95
#2015-02-06|1126.14
#2015-02-09|1121.93
#2015-02-10|1132.71
#2015-02-11|1132.62
#2015-02-12|1144.38
#2015-02-13|1149.64
#2015-02-16|1149.48
#2015-02-17|1151.62
#2015-02-18|1151.48
#2015-02-19|1149.99
#2015-02-20|1156.79
#2015-02-23|1156.14
#2015-02-24|1158.52
#2015-02-25|1159.45
#2015-02-26|1157.58
#2015-02-27|1154.23
#2015-03-02|1161.06
#2015-03-03|1156.01
#2015-03-04|1151.16
#2015-03-05|1152.76
#2015-03-06|1136.41
#2015-03-09|1140.23
#2015-03-10|1121.45
#2015-03-11|1120.24
#2015-03-12|1134.15
#2015-03-13|1127.07
#2015-03-16|1141.84
#2015-03-17|1138.97
#2015-03-18|1152.23
#2015-03-19|1147.02
#2015-03-20|1157.83
#2015-03-23|1156.14
#2015-03-24|1150.41
#2015-03-25|1133.64
#2015-03-26|1131.30
#2015-03-27|1133.67
#2015-03-30|1146.93
#2015-03-31|1138.30
#2015-04-01|1134.39
#2015-04-02|1139.21
#2015-04-03|1139.70
#2015-04-06|1147.25
#2015-04-07|1144.84
#2015-04-08|1148.28
#2015-04-09|1152.72
#2015-04-10|1158.55
#2015-04-13|1153.68
#2015-04-14|1155.84
#2015-04-15|1161.76
#2015-04-16|1161.76
#2015-04-17|1149.41
#2015-04-20|1159.56
#2015-04-21|1157.75
#2015-04-22|1163.01
#2015-04-23|1166.86
#2015-04-24|1168.51
#2015-04-27|1163.52
#2015-04-28|1166.58
#2015-04-29|1162.70
#2015-04-30|1149.60
#2015-05-01|1161.08
#2015-05-04|1164.81
#2015-05-05|1151.44
#2015-05-06|1147.09
#2015-05-07|1150.87
#2015-05-08|1165.42
#2015-05-11|1160.56
#2015-05-12|1157.41
#2015-05-13|1157.22
#2015-05-14|1169.28
#2015-05-15|1170.59
#2015-05-18|1173.80
#2015-05-19|1172.86
#2015-05-20|1172.21
#2015-05-21|1175.42
#2015-05-22|1172.57
#2015-05-25|1172.37
#2015-05-26|1159.84
#2015-05-27|1169.86
#2015-05-28|1168.51
#2015-05-29|1161.18
#2015-06-01|1163.43
#2015-06-02|1163.11
#2015-06-03|1166.19
#2015-06-04|1155.99
#2015-06-05|1154.77
#2015-06-08|1147.00
#2015-06-09|1148.13
#2015-06-10|1161.69
#2015-06-11|1164.09
#2015-06-12|1156.24
#2015-06-15|1151.02
#2015-06-16|1157.33
#2015-06-17|1159.41
#2015-06-18|1171.39
#2015-06-19|1164.82
#2015-06-22|1171.86
#2015-06-23|1172.99
#2015-06-24|1164.26
#2015-06-25|1161.13
#2015-06-26|1160.36
#2015-06-29|1136.02
#2015-06-30|1138.97
#2015-07-01|1146.08
#2015-07-02|1145.89
#2015-07-03|1146.11
#2015-07-06|1141.50
#2015-07-07|1147.40
#2015-07-08|1128.91
#2015-07-09|1130.79
#2015-07-10|1144.35
#2015-07-13|1156.49
#2015-07-14|1162.09
#2015-07-15|1160.33
#2015-07-16|1168.89
#2015-07-17|1168.96
#2015-07-20|1168.74
#2015-07-21|1163.50
#2015-07-22|1160.84
#2015-07-23|1154.77
#2015-07-24|1142.62
#2015-07-27|1135.41
#2015-07-28|1149.09
#2015-07-29|1158.87
#2015-07-30|1159.08
#2015-07-31|1157.68
#2015-08-03|1153.85
#2015-08-04|1151.74
#2015-08-05|1155.46
#2015-08-06|1146.21
#2015-08-07|1143.15
#2015-08-10|1157.75
#2015-08-11|1147.03
#2015-08-12|1148.46
#2015-08-13|1146.59
#2015-08-14|1151.37
#2015-08-17|1157.35
#2015-08-18|1154.45
#2015-08-19|1144.40
#2015-08-20|1119.92
#2015-08-21|1086.06
#2015-08-24|1043.32
#2015-08-25|1030.53
#2015-08-26|1068.14
#2015-08-27|1094.75
#2015-08-28|1096.56
#2015-08-31|1087.34
#2015-09-01|1056.11
#2015-09-02|1074.01
#2015-09-03|1076.37
#2015-09-04|1060.33
#2015-09-07|1060.16
#2015-09-08|1086.16
#2015-09-09|1072.08
#2015-09-10|1077.19
#2015-09-11|1081.54
#2015-09-14|1077.08
#2015-09-15|1090.35
#2015-09-16|1101.04
#2015-09-17|1098.96
#2015-09-18|1082.10
#2015-09-21|1086.02
#2015-09-22|1071.70
#2015-09-23|1069.04
#2015-09-24|1064.77
#2015-09-25|1063.87
#2015-09-28|1035.76
#2015-09-29|1036.50
#2015-09-30|1056.57
#2015-10-01|1058.95
#2015-10-02|1074.06
#2015-10-05|1093.77
#2015-10-06|1090.22
#2015-10-07|1100.47
#2015-10-08|1109.90
#2015-10-09|1111.16
#2015-10-12|1111.92
#2015-10-13|1103.82
#2015-10-14|1098.43
#2015-10-15|1114.42
#2015-10-16|1119.12
#2015-10-19|1118.82
#2015-10-20|1117.60
#2015-10-21|1109.60
#2015-10-22|1126.71
#2015-10-23|1138.09
#2015-10-26|1135.59
#2015-10-27|1131.67
#2015-10-28|1146.66
#2015-10-29|1145.46
#2015-10-30|1139.76
#2015-11-02|1153.45
#2015-11-03|1156.31
#2015-11-04|1152.83
#2015-11-05|1151.32
#2015-11-06|1150.22
#2015-11-09|1139.55
#2015-11-10|1141.53
#2015-11-11|1137.41
#2015-11-12|1120.88
#2015-11-13|1109.17
#2015-11-16|1125.50
#2015-11-17|1124.37
#2015-11-18|1142.21
#2015-11-19|1141.73
#2015-11-20|1145.41
#2015-11-23|1144.19
#2015-11-24|1146.04
#2015-11-25|1146.53
#2015-11-26|1146.71
#2015-11-27|1147.31
#2015-11-30|1142.64
#2015-12-01|1154.33
#2015-12-02|1141.70
#2015-12-03|1124.70
#2015-12-04|1146.00
#2015-12-07|1135.91
#2015-12-08|1128.59
#2015-12-09|1120.16
#2015-12-10|1122.79
#2015-12-11|1100.95
#2015-12-14|1104.36
#2015-12-15|1116.71
#2015-12-16|1133.28
#2015-12-17|1116.43
#2015-12-18|1098.11
#2015-12-21|1105.57
#2015-12-22|1115.19
#2015-12-23|1129.88
#2015-12-24|1128.53
#2015-12-25|1128.53
#2015-12-28|1126.11
#2015-12-29|1137.36
#2015-12-30|1129.17
#2015-12-31|1118.74
#2016-01-01|1118.74
#2016-01-04|1102.02
#2016-01-05|1104.20
#2016-01-06|1089.19
#2016-01-07|1063.23
#2016-01-08|1051.74
#2016-01-11|1051.41
#2016-01-12|1058.77
#2016-01-13|1032.36
#2016-01-14|1048.70
#2016-01-15|1026.03
#2016-01-18|1025.46
#2016-01-19|1025.08
#2016-01-20|1013.11
#2016-01-21|1019.24
#2016-01-22|1041.98
#2016-01-25|1024.48
#2016-01-26|1040.18
#2016-01-27|1029.41
#2016-01-28|1034.65
#2016-01-29|1060.46
#2016-02-01|1059.75
#2016-02-02|1039.16
#2016-02-03|1045.77
#2016-02-04|1049.26
#2016-02-05|1028.98
#2016-02-08|1012.80
#2016-02-09|1011.40
#2016-02-10|1011.10
#2016-02-11| 998.50
#2016-02-12|1018.74
#2016-02-15|1019.00
#2016-02-16|1036.46
#2016-02-17|1055.04
#2016-02-18|1050.55
#2016-02-19|1049.91
#2016-02-22|1065.00
#2016-02-23|1051.81
#2016-02-24|1056.32
#2016-02-25|1068.80
#2016-02-26|1068.20
#2016-02-29|1060.46
#2016-03-01|1085.58
#2016-03-02|1090.56
#2016-03-03|1095.62
#2016-03-04|1099.51
#2016-03-07|1101.92
#2016-03-08|1089.04
#2016-03-09|1095.01
#2016-03-10|1094.38
#2016-03-11|1113.26
#2016-03-14|1111.45
#2016-03-15|1108.08
#2016-03-16|1114.72
#2016-03-17|1124.34
#2016-03-18|1128.72
#2016-03-21|1129.34
#2016-03-22|1128.53
#2016-03-23|1119.80
#2016-03-24|1119.36
#2016-03-25|1119.36
#2016-03-28|1120.72
#2016-03-29|1131.56
#2016-03-30|1137.34
#2016-03-31|1136.19
#2016-04-01|1142.17
#2016-04-04|1137.85
#2016-04-05|1126.99
#2016-04-06|1138.76
#2016-04-07|1125.36
#2016-04-08|1130.11
#2016-04-11|1127.45
#2016-04-12|1138.84
#2016-04-13|1151.21
#2016-04-14|1150.96
#2016-04-15|1149.96
#2016-04-18|1157.50
#2016-04-19|1161.91
#2016-04-20|1162.98
#2016-04-21|1156.71
#2016-04-22|1157.86
#2016-04-25|1155.47
#2016-04-26|1158.23
#2016-04-27|1160.47
#2016-04-28|1150.62
#2016-04-29|1145.28
#2016-05-02|1153.63
#2016-05-03|1141.86
#2016-05-04|1134.89
#2016-05-05|1134.70
#2016-05-06|1138.63
#2016-05-09|1138.66
#2016-05-10|1153.04
#2016-05-11|1143.58
#2016-05-12|1144.01
#2016-05-13|1134.04
#2016-05-16|1145.45
#2016-05-17|1135.09
#2016-05-18|1135.10
#2016-05-19|1129.89
#2016-05-20|1137.51
#2016-05-23|1135.23
#2016-05-24|1150.87
#2016-05-25|1158.93
#2016-05-26|1159.35
#2016-05-27|1164.51
#2016-05-30|1164.26
#2016-05-31|1163.40
#2016-06-01|1164.83
#2016-06-02|1168.66
#2016-06-03|1165.97
#2016-06-06|1172.04
#2016-06-07|1174.12
#2016-06-08|1178.22
#2016-06-09|1175.53
#2016-06-10|1163.84
#2016-06-13|1155.29
#2016-06-14|1152.45
#2016-06-15|1150.82
#2016-06-16|1153.37
#2016-06-17|1150.82
#2016-06-20|1158.51
#2016-06-21|1161.33
#2016-06-22|1159.51
#2016-06-23|1175.51
#2016-06-24|1133.71
#2016-06-27|1111.96
#2016-06-28|1131.74
#2016-06-29|1151.42
#2016-06-30|1167.08
#2016-07-01|1169.78
#2016-07-04|1170.82
#2016-07-05|1162.34
#2016-07-06|1168.32
#2016-07-07|1168.06
#2016-07-08|1184.77
#2016-07-11|1189.42
#2016-07-12|1197.70
#2016-07-13|1198.07
#2016-07-14|1203.63
#2016-07-15|1202.67
#2016-07-18|1205.13
#2016-07-19|1203.54
#2016-07-20|1209.03
#2016-07-21|1204.71
#2016-07-22|1209.68
#2016-07-25|1205.79
#2016-07-26|1206.54
#2016-07-27|1204.47
#2016-07-28|1207.22
#2016-07-29|1210.27
#2016-08-01|1208.38
#2016-08-02|1200.46
#2016-08-03|1204.83
#2016-08-04|1205.64
#2016-08-05|1214.89
#2016-08-08|1214.83
#2016-08-09|1216.12
#2016-08-10|1213.37
#2016-08-11|1218.92
#2016-08-12|1218.57
#2016-08-15|1222.22
#2016-08-16|1215.21
#2016-08-17|1217.26
#2016-08-18|1220.33
#2016-08-19|1218.40
#2016-08-22|1218.34
#2016-08-23|1221.11
#2016-08-24|1214.44
#2016-08-25|1213.58
#2016-08-26|1211.76
#2016-08-29|1217.44
#2016-08-30|1215.38
#2016-08-31|1212.56
#2016-09-01|1213.27
#2016-09-02|1219.71
#2016-09-05|1220.20
#2016-09-06|1223.68
#2016-09-07|1223.88
#2016-09-08|1220.99
#2016-09-09|1190.90
#2016-09-12|1207.09
#2016-09-13|1188.97
#2016-09-14|1188.10
#2016-09-15|1200.72
#2016-09-16|1195.76
#2016-09-19|1196.61
#2016-09-20|1196.75
#2016-09-21|1210.06
#2016-09-22|1219.61
#2016-09-23|1212.12
#2016-09-26|1202.04
#2016-09-27|1208.17
#2016-09-28|1215.45
#2016-09-29|1205.64
#2016-09-30|1214.17
#2016-10-03|1210.38
#2016-10-04|1204.04
#2016-10-05|1209.45
#2016-10-06|1209.07
#2016-10-07|1205.01
#2016-10-10|1211.09
#2016-10-11|1196.37
#2016-10-12|1197.95
#2016-10-13|1194.89
#2016-10-14|1195.00
#2016-10-17|1191.92
#2016-10-18|1199.54
#2016-10-19|1203.42
#2016-10-20|1200.49
#2016-10-21|1200.37
#2016-10-24|1205.80
#2016-10-25|1201.24
#2016-10-26|1198.88
#2016-10-27|1194.98
#2016-10-28|1191.91
#2016-10-31|1192.18
#2016-11-01|1184.46
#2016-11-02|1175.64
#2016-11-03|1171.20
#2016-11-04|1169.23
#2016-11-07|1194.31
#2016-11-08|1198.90
#2016-11-09|1212.40
#2016-11-10|1213.85
#2016-11-11|1212.42
#2016-11-14|1213.62
#2016-11-15|1223.69
#2016-11-16|1222.43
#2016-11-17|1228.81
#2016-11-18|1226.05
#2016-11-21|1236.16
#2016-11-22|1238.93
#2016-11-23|1239.72
#2016-11-24|1239.71
#2016-11-25|1244.34
#2016-11-28|1238.15
#2016-11-29|1239.85
#2016-11-30|1236.95
#2016-12-01|1232.89
#2016-12-02|1233.75
#2016-12-05|1241.64
#2016-12-06|1246.46
#2016-12-07|1262.79
#2016-12-08|1266.37
#2016-12-09|1273.09
#2016-12-12|1271.25
#2016-12-13|1279.67
#2016-12-14|1268.97
#2016-12-15|1271.98
#2016-12-16|1270.31
#2016-12-19|1272.89
#2016-12-20|1277.78
#2016-12-21|1274.68
#2016-12-22|1271.89
#2016-12-23|1273.42
#2016-12-26|1273.42
#2016-12-27|1275.96
#2016-12-28|1266.04
#2016-12-29|1266.77
#2016-12-30|1261.17
#2017-01-02|1261.17
#2017-01-03|1271.78
#2017-01-04|1281.26
#2017-01-05|1280.76
#2017-01-06|1284.59
#2017-01-09|1279.51
#2017-01-10|1280.24
#2017-01-11|1283.65
#2017-01-12|1281.35
#2017-01-13|1284.52
#2017-01-16|1284.25
#2017-01-17|1280.34
#2017-01-18|1282.61
#2017-01-19|1276.80
#2017-01-20|1281.56
#2017-01-23|1278.32
#2017-01-24|1287.98
#2017-01-25|1298.11
#2017-01-26|1296.87
#2017-01-27|1295.17
#2017-01-30|1287.24
#2017-01-31|1287.04
#2017-02-01|1287.17
#2017-02-02|1288.30
#2017-02-03|1298.19
#2017-02-06|1294.79
#2017-02-07|1295.18
#2017-02-08|1296.77
#2017-02-09|1305.02
#2017-02-10|1310.29
#2017-02-13|1316.91
#2017-02-14|1322.35
#2017-02-15|1329.22
#2017-02-16|1328.23
#2017-02-17|1330.26
#2017-02-20|1330.37
#2017-02-21|1338.16
#2017-02-22|1335.57
#2017-02-23|1336.17
#2017-02-24|1336.99
#2017-02-27|1338.51
#2017-02-28|1333.40
#2017-03-01|1351.02
#2017-03-02|1342.73
#2017-03-03|1343.78
#2017-03-06|1339.59
#2017-03-07|1335.54
#2017-03-08|1331.96
#2017-03-09|1332.29
#2017-03-10|1336.57
#2017-03-13|1337.87
#2017-03-14|1332.84
#2017-03-15|1344.22
#2017-03-16|1343.85
#2017-03-17|1341.82
#2017-03-20|1338.57
#2017-03-21|1321.46
#2017-03-22|1324.01
#2017-03-23|1323.35
#2017-03-24|1322.20
#2017-03-27|1321.15
#2017-03-28|1330.80
#2017-03-29|1332.86
#2017-03-30|1337.08
#2017-03-31|1334.12
#2017-04-03|1331.58
#2017-04-04|1332.58
#2017-04-05|1327.94
#2017-04-06|1331.63
#2017-04-07|1330.51
#2017-04-10|1332.15
#2017-04-11|1331.17
#2017-04-12|1326.06
#2017-04-13|1316.73
#2017-04-14|1316.73
#2017-04-17|1328.45
#2017-04-18|1324.22
#2017-04-19|1321.85
#2017-04-20|1331.57
#2017-04-21|1327.78
#2017-04-24|1342.23
#2017-04-25|1349.32
#2017-04-26|1348.84
#2017-04-27|1348.72
#2017-04-28|1345.86
#2017-05-01|1348.59
#2017-05-02|1349.17
#2017-05-03|1347.05
#2017-05-04|1346.80
#2017-05-05|1353.48
#2017-05-08|1353.45
#2017-05-09|1351.76
#2017-05-10|1354.37
#2017-05-11|1350.97
#2017-05-12|1348.54
#2017-05-15|1355.91
#2017-05-16|1355.15
#2017-05-17|1330.61
#2017-05-18|1335.35
#2017-05-19|1345.40
#2017-05-22|1352.54
#2017-05-23|1355.29
#2017-05-24|1358.48
#2017-05-25|1364.22
#2017-05-26|1364.58
#2017-05-29|1364.73
#2017-05-30|1362.62
#2017-05-31|1361.80
#2017-06-01|1373.57
#2017-06-02|1377.48
#2017-06-05|1375.59
#2017-06-06|1372.04
#2017-06-07|1373.61
#2017-06-08|1374.97
#2017-06-09|1374.76
#2017-06-12|1373.06
#2017-06-13|1380.83
#2017-06-14|1378.57
#2017-06-15|1375.11
#2017-06-16|1375.75
#2017-06-19|1387.10
#2017-06-20|1376.95
#2017-06-21|1375.95
#2017-06-22|1376.29
#2017-06-23|1379.12
#2017-06-26|1379.90
#2017-06-27|1369.54
#2017-06-28|1382.58
#2017-06-29|1371.47
#2017-06-30|1373.26
#2017-07-03|1376.47
#2017-07-04|1376.75
#2017-07-05|1378.20
#2017-07-06|1365.80
#2017-07-07|1374.30
#2017-07-10|1375.58
#2017-07-11|1375.10
#2017-07-12|1385.00
#2017-07-13|1388.12
#2017-07-14|1394.67
#2017-07-17|1394.75
#2017-07-18|1395.45
#2017-07-19|1403.56
#2017-07-20|1403.93
#2017-07-21|1402.91
#2017-07-24|1401.94
#2017-07-25|1406.49
#2017-07-26|1405.92
#2017-07-27|1404.82
#2017-07-28|1402.99
#2017-07-31|1401.96
#2017-08-01|1405.53
#2017-08-02|1405.48
#2017-08-03|1402.74
#2017-08-04|1405.40
#2017-08-07|1407.20
#2017-08-08|1404.27
#2017-08-09|1402.89
#2017-08-10|1383.22
#2017-08-11|1385.07
#2017-08-14|1398.83
#2017-08-15|1397.49
#2017-08-16|1400.07
#2017-08-17|1379.94
#2017-08-18|1377.37
#2017-08-21|1378.78
#2017-08-22|1392.10
#2017-08-23|1388.29
#2017-08-24|1386.27
#2017-08-25|1388.81
#2017-08-28|1389.36
#2017-08-29|1390.60
#2017-08-30|1396.82
#2017-08-31|1405.56
#2017-09-01|1409.40
#2017-09-04|1409.15
#2017-09-05|1398.64
#2017-09-06|1403.13
#2017-09-07|1402.97
#2017-09-08|1401.08
#2017-09-11|1415.82
#2017-09-12|1421.11
#2017-09-13|1421.54
#2017-09-14|1420.63
#2017-09-15|1423.43
#2017-09-18|1426.15
#2017-09-19|1427.34
#2017-09-20|1429.43
#2017-09-21|1425.21
#2017-09-22|1426.58
#2017-09-25|1423.53
#2017-09-26|1423.42
#2017-09-27|1430.71
#2017-09-28|1431.88
#2017-09-29|1436.63
#2017-10-02|1442.75
#2017-10-03|1446.03
#2017-10-04|1447.82
#2017-10-05|1455.54
#2017-10-06|1454.10
#2017-10-09|1451.33
#2017-10-10|1455.30
#2017-10-11|1457.66
#2017-10-12|1455.69
#2017-10-13|1457.20
#2017-10-16|1459.36
#2017-10-17|1459.95
#2017-10-18|1461.59
#2017-10-19|1462.49
#2017-10-20|1468.91
#2017-10-23|1462.91
#2017-10-24|1465.41
#2017-10-25|1457.88
#2017-10-26|1459.89
#2017-10-27|1471.10
#2017-10-30|1466.88
#2017-10-31|1468.59
#2017-11-01|1470.23
#2017-11-02|1471.59
#2017-11-03|1476.47
#2017-11-06|1478.79
#2017-11-07|1478.01
#2017-11-08|1480.78
#2017-11-09|1475.84
#2017-11-10|1475.27
#2017-11-13|1476.39
#2017-11-14|1472.70
#2017-11-15|1465.07
#2017-11-16|1477.42
#2017-11-17|1474.29
#2017-11-20|1476.63
#2017-11-21|1486.65
#2017-11-22|1486.04
#2017-11-23|1486.09
#2017-11-24|1489.20
#2017-11-27|1487.97
#2017-11-28|1501.25
#2017-11-29|1500.38
#2017-11-30|1512.25
#2017-12-01|1510.70
#2017-12-04|1508.80
#2017-12-05|1503.33
#2017-12-06|1502.40
#2017-12-07|1507.63
#2017-12-08|1516.04
#2017-12-11|1520.66
#2017-12-12|1522.58
#2017-12-13|1522.15
#2017-12-14|1515.83
#2017-12-15|1529.14
#2017-12-18|1537.74
#2017-12-19|1532.55
#2017-12-20|1532.06
#2017-12-21|1536.11
#2017-12-22|1535.13
#2017-12-25|1535.13
#2017-12-26|1534.26
#2017-12-27|1535.96
#2017-12-28|1539.83
#2017-12-29|1532.81
#2018-01-01|1532.81
#2018-01-02|1544.74
#2018-01-03|1553.76
#2018-01-04|1559.99
#2018-01-05|1570.42
#2018-01-08|1572.99
#2018-01-09|1574.97
#2018-01-10|1572.76
#2018-01-11|1583.81
#2018-01-12|1593.69
#2018-01-15|1594.75
#2018-01-16|1588.68
#2018-01-17|1602.34
#2018-01-18|1599.44
#2018-01-19|1607.45
#2018-01-22|1619.87
#2018-01-23|1623.41
#2018-01-24|1622.42
#2018-01-25|1623.20
#2018-01-26|1640.22
#2018-01-29|1629.18
#2018-01-30|1612.23
#2018-01-31|1613.20
#2018-02-01|1612.76
#2018-02-02|1578.52
#2018-02-05|1515.95
#2018-02-06|1539.10
#2018-02-07|1532.77
#2018-02-08|1477.12
#2018-02-09|1497.35
#2018-02-12|1517.48
#2018-02-13|1521.85
#2018-02-14|1543.36
#2018-02-15|1561.83
#2018-02-16|1562.89
#2018-02-19|1562.65
#2018-02-20|1553.54
#2018-02-21|1546.09
#2018-02-22|1546.52
#2018-02-23|1570.39
#2018-02-26|1587.57
#2018-02-27|1568.33
#2018-02-28|1550.84
#2018-03-01|1531.97
#2018-03-02|1539.84
#2018-03-05|1556.11
#2018-03-06|1561.16
#2018-03-07|1560.62
#2018-03-08|1567.76
#2018-03-09|1593.85
#2018-03-12|1592.47
#2018-03-13|1582.50
#2018-03-14|1574.60
#2018-03-15|1572.70
#2018-03-16|1576.08
#2018-03-19|1554.68
#2018-03-20|1557.16
#2018-03-21|1556.35
#2018-03-22|1517.65
#2018-03-23|1486.91
#2018-03-26|1525.10
#2018-03-27|1499.50
#2018-03-28|1495.42
#2018-03-29|1516.23
#2018-03-30|1516.23
#2018-04-02|1482.82
#2018-04-03|1501.01
#2018-04-04|1517.18
#2018-04-05|1528.70
#2018-04-06|1496.36
#2018-04-09|1501.44
#2018-04-10|1526.18
#2018-04-11|1518.88
#2018-04-12|1530.72
#2018-04-13|1525.95
#2018-04-16|1538.05
#2018-04-17|1553.85
#2018-04-18|1556.02
#2018-04-19|1547.75
#2018-04-20|1535.26
#2018-04-23|1534.81
#2018-04-24|1515.35
#2018-04-25|1517.20
#2018-04-26|1532.56
#2018-04-27|1534.04
#2018-04-30|1522.30
#2018-05-01|1525.58
#2018-05-02|1515.97
#2018-05-03|1512.72
#2018-05-04|1532.34
#2018-05-07|1538.59
#2018-05-08|1538.29
#2018-05-09|1553.40
#2018-05-10|1567.57
#2018-05-11|1570.72
#2018-05-14|1572.29
#2018-05-15|1561.83
#2018-05-16|1569.02
#2018-05-17|1568.70
#2018-05-18|1564.46
#2018-05-21|1575.73
#2018-05-22|1571.15
#2018-05-23|1574.97
#2018-05-24|1571.93
#2018-05-25|1567.91
#2018-05-28|1567.37
#2018-05-29|1550.50
#2018-05-30|1571.12
#2018-05-31|1560.62
#2018-06-01|1576.69
#2018-06-04|1584.11
#2018-06-05|1585.22
#2018-06-06|1599.27
#2018-06-07|1597.58
#2018-06-08|1602.68
#2018-06-11|1604.15
#2018-06-12|1607.42
#2018-06-13|1600.96
#2018-06-14|1605.05
#2018-06-15|1602.46
#2018-06-18|1600.19
#2018-06-19|1593.18
#2018-06-20|1596.50
#2018-06-21|1586.06
#2018-06-22|1588.82
#2018-06-25|1566.21
#2018-06-26|1570.29
#2018-06-27|1556.75
#2018-06-28|1566.07
#2018-06-29|1568.43
#2018-07-02|1572.84
#2018-07-03|1565.88
#2018-07-04|1566.14
#2018-07-05|1579.10
#2018-07-06|1592.71
#2018-07-09|1607.09
#2018-07-10|1612.12
#2018-07-11|1601.18
#2018-07-12|1614.86
#2018-07-13|1616.33
#2018-07-16|1614.43
#2018-07-17|1620.79
#2018-07-18|1624.13
#2018-07-19|1619.05
#2018-07-20|1617.76
#2018-07-23|1620.13
#2018-07-24|1625.44
#2018-07-25|1639.45
#2018-07-26|1636.13
#2018-07-27|1625.05
#2018-07-30|1615.70
#2018-07-31|1623.89
#2018-08-01|1622.35
#2018-08-02|1631.16
#2018-08-03|1638.00
#2018-08-06|1644.02
#2018-08-07|1647.86
#2018-08-08|1647.09
#2018-08-09|1646.31
#2018-08-10|1635.07
#2018-08-13|1628.39
#2018-08-14|1639.38
#2018-08-15|1625.78
#2018-08-16|1639.11
#2018-08-17|1645.30
#2018-08-20|1649.20
#2018-08-21|1653.14
#2018-08-22|1653.24
#2018-08-23|1650.21
#2018-08-24|1660.10
#2018-08-27|1673.08
#2018-08-28|1673.58
#2018-08-29|1682.33
#2018-08-30|1675.42
#2018-08-31|1674.96
#2018-09-03|1674.72
#2018-09-04|1671.29
#2018-09-05|1665.94
#2018-09-06|1660.13
#2018-09-07|1656.78
#2018-09-10|1659.86
#2018-09-11|1666.03
#2018-09-12|1667.00
#2018-09-13|1675.21
#2018-09-14|1676.25
#2018-09-17|1666.45
#2018-09-18|1675.73
#2018-09-19|1676.96
#2018-09-20|1690.20
#2018-09-21|1689.29
#2018-09-24|1683.40
#2018-09-25|1681.72
#2018-09-26|1675.59
#2018-09-27|1679.72
#2018-09-28|1679.97
#2018-10-01|1685.11
#2018-10-02|1682.99
#2018-10-03|1685.04
#2018-10-04|1670.78
#2018-10-05|1660.80
#2018-10-08|1659.10
#2018-10-09|1656.37
#2018-10-10|1602.75
#2018-10-11|1570.07
#2018-10-12|1591.57
#2018-10-15|1583.96
#2018-10-16|1618.06
#2018-10-17|1616.72
#2018-10-18|1593.36
#2018-10-19|1591.78
#2018-10-22|1585.14
#2018-10-23|1576.02
#2018-10-24|1528.01
#2018-10-25|1554.68
#2018-10-26|1528.94
#2018-10-29|1517.93
#2018-10-30|1542.01
#2018-10-31|1559.60
#2018-11-01|1577.56
#2018-11-02|1568.25
#2018-11-05|1576.11
#2018-11-06|1585.44
#2018-11-07|1617.50
#2018-11-08|1614.08
#2018-11-09|1598.77
#2018-11-12|1567.90
#2018-11-13|1565.94
#2018-11-14|1555.04
#2018-11-15|1571.52
#2018-11-16|1575.24
#2018-11-19|1548.39
#2018-11-20|1520.80
#2018-11-21|1527.47
#2018-11-22|1527.94
#2018-11-23|1518.61
#2018-11-26|1541.59
#2018-11-27|1544.10
#2018-11-28|1579.11
#2018-11-29|1576.79
#2018-11-30|1589.29
#2018-12-03|1607.04
#2018-12-04|1555.61
#2018-12-05|1555.28
#2018-12-06|1552.45
#2018-12-07|1518.28
#2018-12-10|1519.14
#2018-12-11|1517.67
#2018-12-12|1526.98
#2018-12-13|1525.48
#2018-12-14|1497.88
#2018-12-17|1466.30
#2018-12-18|1466.70
#2018-12-19|1444.59
#2018-12-20|1421.70
#2018-12-21|1392.00
#2018-12-24|1355.62
#2018-12-25|1355.62
#2018-12-26|1419.48
#2018-12-27|1432.57
#2018-12-28|1431.80
#2018-12-31|1444.21
#2019-01-01|1444.21
#2019-01-02|1445.95
#2019-01-03|1412.80
#2019-01-04|1460.92
#2019-01-07|1472.71
#2019-01-08|1487.63
#2019-01-09|1495.94
#2019-01-10|1503.18
#2019-01-11|1503.13
#2019-01-14|1495.74
#2019-01-15|1511.35
#2019-01-16|1515.79
#2019-01-17|1527.50
#2019-01-18|1547.34
#2019-01-21|1547.40
#2019-01-22|1525.42
#2019-01-23|1527.85
#2019-01-24|1531.54
#2019-01-25|1545.54
#2019-01-28|1534.89
#2019-01-29|1533.05
#2019-01-30|1556.21
#2019-01-31|1570.01
#2019-02-01|1572.04
#2019-02-04|1583.01
#2019-02-05|1590.65
#2019-02-06|1587.20
#2019-02-07|1573.53
#2019-02-08|1574.44
#2019-02-11|1575.49
#2019-02-12|1595.32
#2019-02-13|1599.91
#2019-02-14|1596.50
#2019-02-15|1613.93
#2019-02-18|1614.22
#2019-02-19|1617.08
#2019-02-20|1621.20
#2019-02-21|1615.67
#2019-02-22|1625.73
#2019-02-25|1628.19
#2019-02-26|1626.33
#2019-02-27|1627.34
#2019-02-28|1622.54
#2019-03-01|1633.25
#2019-03-04|1626.03
#2019-03-05|1624.45
#2019-03-06|1613.23
#2019-03-07|1600.98
#2019-03-08|1597.52
#2019-03-11|1620.67
#2019-03-12|1625.44
#2019-03-13|1636.31
#2019-03-14|1635.26
#2019-03-15|1642.74
#2019-03-18|1649.49
#2019-03-19|1648.90
#2019-03-20|1643.50
#2019-03-21|1661.28
#2019-03-22|1629.27
#2019-03-25|1627.87
#2019-03-26|1639.78
#2019-03-27|1632.15
#2019-03-28|1638.82
#2019-03-29|1648.98
#2019-04-01|1668.24
#2019-04-02|1668.28
#2019-04-03|1672.35
#2019-04-04|1675.03
#2019-04-05|1683.14
#2019-04-08|1685.14
#2019-04-09|1675.31
#2019-04-10|1682.35
#2019-04-11|1682.67
#2019-04-12|1693.78
#2019-04-15|1692.75
#2019-04-16|1693.63
#2019-04-17|1689.69
#2019-04-18|1692.38
#2019-04-19|1692.38
#2019-04-22|1693.82
#2019-04-23|1709.15
#2019-04-24|1705.26
#2019-04-25|1704.07
#2019-04-26|1712.59
#2019-04-29|1714.78
#2019-04-30|1715.83
#2019-05-01|1703.51
#2019-05-02|1700.12
#2019-05-03|1717.09
#2019-05-06|1710.03
#2019-05-07|1682.13
#2019-05-08|1679.74
#2019-05-09|1675.02
#2019-05-10|1681.24
#2019-05-13|1640.77
#2019-05-14|1654.48
#2019-05-15|1664.29
#2019-05-16|1679.84
#2019-05-17|1669.52
#2019-05-20|1658.76
#2019-05-21|1672.99
#2019-05-22|1667.52
#2019-05-23|1646.92
#2019-05-24|1650.24
#2019-05-27|1650.99
#2019-05-28|1637.97
#2019-05-29|1626.07
#2019-05-30|1629.03
#2019-05-31|1609.04
#2019-06-03|1604.50
#2019-06-04|1638.83
#2019-06-05|1651.77
#2019-06-06|1661.58
#2019-06-07|1678.53
#2019-06-10|1686.63
#2019-06-11|1685.86
#2019-06-12|1682.60
#2019-06-13|1689.49
#2019-06-14|1686.55
#2019-06-17|1688.42
#2019-06-18|1705.09
#2019-06-19|1710.77
#2019-06-20|1726.99
#2019-06-21|1723.66
#2019-06-24|1719.97
#2019-06-25|1703.65
#2019-06-26|1701.51
#2019-06-27|1709.64
#2019-06-28|1720.45
#2019-07-01|1732.77
#2019-07-02|1737.58
#2019-07-03|1751.94
#2019-07-04|1752.18
#2019-07-05|1749.32
#2019-07-08|1740.59
#2019-07-09|1744.21
#2019-07-10|1751.45
#2019-07-11|1755.01
#2019-07-12|1763.22
#2019-07-15|1763.51
#2019-07-16|1758.13
#2019-07-17|1747.49
#2019-07-18|1753.30
#2019-07-19|1743.18
#2019-07-22|1747.77
#2019-07-23|1759.22
#2019-07-24|1768.92
#2019-07-25|1758.52
#2019-07-26|1771.39
#2019-07-29|1767.61
#2019-07-30|1764.20
#2019-07-31|1746.52
#2019-08-01|1730.31
#2019-08-02|1716.82
#2019-08-05|1668.11
#2019-08-06|1688.23
#2019-08-07|1689.99
#2019-08-08|1721.88
#2019-08-09|1710.68
#2019-08-12|1690.47
#2019-08-13|1714.65
#2019-08-14|1665.71
#2019-08-15|1669.35
#2019-08-16|1693.83
#2019-08-19|1713.73
#2019-08-20|1700.71
#2019-08-21|1715.08
#2019-08-22|1714.13
#2019-08-23|1671.21
#2019-08-26|1688.72
#2019-08-27|1683.54
#2019-08-28|1693.90
#2019-08-29|1715.46
#2019-08-30|1716.90
#2019-09-02|1716.71
#2019-09-03|1704.95
#2019-09-04|1723.19
#2019-09-05|1745.87
#2019-09-06|1747.26
#2019-09-09|1746.78
#2019-09-10|1747.44
#2019-09-11|1760.29
#2019-09-12|1765.10
#2019-09-13|1763.79
#2019-09-16|1759.75
#2019-09-17|1764.75
#2019-09-18|1764.86
#2019-09-19|1765.31
#2019-09-20|1757.61
#2019-09-23|1757.13
#2019-09-24|1742.03
#2019-09-25|1752.51
#2019-09-26|1748.44
#2019-09-27|1738.62
#2019-09-30|1746.95
#2019-10-01|1725.11
#2019-10-02|1695.51
#2019-10-03|1709.09
#2019-10-04|1732.27
#2019-10-07|1725.26
#2019-10-08|1698.54
#2019-10-09|1714.29
#2019-10-10|1724.62
#2019-10-11|1743.87
#2019-10-14|1741.36
#2019-10-15|1757.75
#2019-10-16|1753.62
#2019-10-17|1759.35
#2019-10-18|1752.23
#2019-10-21|1764.09
#2019-10-22|1757.48
#2019-10-23|1761.63
#2019-10-24|1766.41
#2019-10-25|1773.90
#2019-10-28|1783.54
#2019-10-29|1781.86
#2019-10-30|1787.12
#2019-10-31|1781.40
#2019-11-01|1798.79
#2019-11-04|1805.29
#2019-11-05|1802.96
#2019-11-06|1803.92
#2019-11-07|1809.59
#2019-11-08|1814.73
#2019-11-11|1812.00
#2019-11-12|1814.61
#2019-11-13|1816.15
#2019-11-14|1818.06
#2019-11-15|1832.05
#2019-11-18|1833.21
#2019-11-19|1832.91
#2019-11-20|1826.89
#2019-11-21|1823.95
#2019-11-22|1827.37
#2019-11-25|1841.62
#2019-11-26|1846.29
#2019-11-27|1854.21
#2019-11-28|1854.29
#2019-11-29|1846.62
#2019-12-02|1830.60
#2019-12-03|1819.11
#2019-12-04|1830.07
#2019-12-05|1832.76
#2019-12-06|1848.55
#2019-12-09|1842.83
#2019-12-10|1840.80
#2019-12-11|1845.59
#2019-12-12|1860.14
#2019-12-13|1860.91
#2019-12-16|1874.63
#2019-12-17|1875.20
#2019-12-18|1874.84
#2019-12-19|1883.17
#2019-12-20|1892.34
#2019-12-23|1893.56
#2019-12-24|1893.89
#2019-12-25|1893.89
#2019-12-26|1903.47
#2019-12-27|1903.42
#2019-12-30|1893.13
#2019-12-31|1898.94
#2020-01-01|1898.94
#2020-01-02|1914.48
#2020-01-03|1902.62
#2020-01-06|1909.24
#2020-01-07|1904.73
#2020-01-08|1913.56
#2020-01-09|1926.05
#2020-01-10|1921.41
#2020-01-13|1935.18
#2020-01-14|1933.23
#2020-01-15|1936.98
#2020-01-16|1953.29
#2020-01-17|1959.99
#2020-01-20|1960.20
#2020-01-21|1955.66
#2020-01-22|1956.55
#2020-01-23|1958.75
#2020-01-24|1941.79
#2020-01-27|1912.30
#2020-01-28|1931.04
#2020-01-29|1929.41
#2020-01-30|1935.83
#2020-01-31|1903.03
#2020-02-03|1917.28
#2020-02-04|1946.22
#2020-02-05|1964.51
#2020-02-06|1971.39
#2020-02-07|1961.28
#2020-02-10|1975.80
#2020-02-11|1979.91
#2020-02-12|1992.44
#2020-02-13|1990.91
#2020-02-14|1995.16
#2020-02-17|1995.30
#2020-02-18|1990.48
#2020-02-19|2000.52
#2020-02-20|1994.32
#2020-02-21|1973.47
#2020-02-24|1909.30
#2020-02-25|1851.99
#2020-02-26|1842.64
#2020-02-27|1764.16
#2020-02-28|1747.37
#2020-03-02|1823.57
#2020-03-03|1775.43
#2020-03-04|1846.61
#2020-03-05|1786.82
#2020-03-06|1754.95
#2020-03-09|1616.73
#2020-03-10|1693.02
#2020-03-11|1608.63
#2020-03-12|1452.28
#2020-03-13|1585.61
#2020-03-16|1393.87
#2020-03-17|1471.69
#2020-03-18|1387.73
#2020-03-19|1402.47
#2020-03-20|1344.24
#2020-03-23|1304.16
#2020-03-24|1429.15
#2020-03-25|1450.93
#2020-03-26|1539.98
#2020-03-27|1487.04
#2020-03-30|1534.87
#2020-03-31|1513.17
#2020-04-01|1445.20
#2020-04-02|1476.52
#2020-04-03|1453.06
#2020-04-06|1555.16
#2020-04-07|1554.14
#2020-04-08|1607.46
#2020-04-09|1633.52
#2020-04-10|1633.52
#2020-04-13|1617.14
#2020-04-14|1666.01
#2020-04-15|1628.75
#2020-04-16|1636.74
#2020-04-17|1682.33
#2020-04-20|1654.40
#2020-04-21|1602.05
#2020-04-22|1639.90
#2020-04-23|1640.50
#2020-04-24|1663.17
#2020-04-27|1690.31
#2020-04-28|1683.20
#2020-04-29|1730.84
#2020-04-30|1711.31
#2020-05-01|1662.51
#2020-05-04|1670.88
#2020-05-05|1686.68
#2020-05-06|1676.63
#2020-05-07|1697.72
#2020-05-08|1727.79
#2020-05-11|1728.40
#2020-05-12|1692.74
#2020-05-13|1660.77
#2020-05-14|1679.27
#2020-05-15|1687.07
#2020-05-18|1739.33
#2020-05-19|1724.57
#2020-05-20|1753.42
#2020-05-21|1740.48
#2020-05-22|1745.07
#2020-05-25|1746.29
#2020-05-26|1768.98
#2020-05-27|1794.56
#2020-05-28|1790.67
#2020-05-29|1799.10
#2020-06-01|1809.10
#2020-06-02|1825.27
#2020-06-03|1851.26
#2020-06-04|1844.08
#2020-06-05|1891.37
#2020-06-08|1915.64
#2020-06-09|1899.24
#2020-06-10|1888.98
#2020-06-11|1778.63
#2020-06-12|1802.59
#2020-06-15|1819.27
#2020-06-16|1852.92
#2020-06-17|1846.44
#2020-06-18|1848.16
#2020-06-19|1838.80
#2020-06-22|1850.41
#2020-06-23|1858.18
#2020-06-24|1809.61
#2020-06-25|1829.66
#2020-06-26|1785.97
#2020-06-29|1812.33
#2020-06-30|1840.56
#2020-07-01|1850.18
#2020-07-02|1858.71
#2020-07-03|1858.76
#2020-07-06|1888.38
#2020-07-07|1868.18
#2020-07-08|1884.15
#2020-07-09|1874.24
#2020-07-10|1893.84
#2020-07-13|1874.01
#2020-07-14|1898.86
#2020-07-15|1918.52
#2020-07-16|1911.38
#2020-07-17|1917.41
#2020-07-20|1935.15
#2020-07-21|1937.95
#2020-07-22|1948.84
#2020-07-23|1924.87
#2020-07-24|1912.23
#2020-07-27|1928.19
#2020-07-28|1915.04
#2020-07-29|1940.80
#2020-07-30|1934.43
#2020-07-31|1946.73
#2020-08-03|1961.76
#2020-08-04|1969.88
#2020-08-05|1984.34
#2020-08-06|1995.91
#2020-08-07|1995.51
#2020-08-10|2000.13
#2020-08-11|1984.67
#2020-08-12|2012.39
#2020-08-13|2010.12
#2020-08-14|2009.19
#2020-08-17|2017.84
#2020-08-18|2022.76
#2020-08-19|2013.90
#2020-08-20|2021.23
#2020-08-21|2027.24
#2020-08-24|2046.49
#2020-08-25|2053.29
#2020-08-26|2075.05
#2020-08-27|2079.31
#2020-08-28|2092.93
#2020-08-31|2090.63
#2020-09-01|2107.92
#2020-09-02|2136.04
#2020-09-03|2061.05
#2020-09-04|2043.11
#2020-09-07|2043.37
#2020-09-08|1985.50
#2020-09-09|2026.56
#2020-09-10|1993.07
#2020-09-11|1993.52
#2020-09-14|2022.40
#2020-09-15|2034.09
#2020-09-16|2024.84
#2020-09-17|2007.04
#2020-09-18|1987.36
#2020-09-21|1966.32
#2020-09-22|1986.66
#2020-09-23|1938.78
#2020-09-24|1943.44
#2020-09-25|1976.17
#2020-09-28|2008.25
#2020-09-29|1999.20
#2020-09-30|2014.49
#2020-10-01|2029.04
#2020-10-02|2010.63
#2020-10-05|2047.56
#2020-10-06|2020.42
#2020-10-07|2054.94
#2020-10-08|2072.12
#2020-10-09|2090.74
#2020-10-12|2122.79
#2020-10-13|2111.73
#2020-10-14|2098.63
#2020-10-15|2095.55
#2020-10-16|2094.64
#2020-10-19|2062.36
#2020-10-20|2070.03
#2020-10-21|2064.21
#2020-10-22|2075.25
#2020-10-23|2082.24
#2020-10-26|2044.11
#2020-10-27|2038.72
#2020-10-28|1968.36
#2020-10-29|1990.35
#2020-10-30|1964.05
#2020-11-02|1986.96
#2020-11-03|2024.48
#2020-11-04|2069.35
#2020-11-05|2111.76
#2020-11-06|2112.20
#2020-11-09|2129.79
#2020-11-10|2126.54
#2020-11-11|2145.00
#2020-11-12|2124.90
#2020-11-13|2151.31
#2020-11-16|2176.87
#2020-11-17|2170.89
#2020-11-18|2149.83
#2020-11-19|2160.59
#2020-11-20|2149.26
#2020-11-23|2162.99
#2020-11-24|2196.05
#2020-11-25|2196.05
#2020-11-26|2196.18
#2020-11-27|2204.22
#2020-11-30|2193.84
#2020-12-01|2216.16
#2020-12-02|2219.60
#2020-12-03|2222.24
#2020-12-04|2242.72
#2020-12-07|2241.34
#2020-12-08|2249.50
#2020-12-09|2228.36
#2020-12-10|2230.97
#2020-12-11|2227.78
#2020-12-14|2220.15
#2020-12-15|2248.13
#2020-12-16|2252.19
#2020-12-17|2268.34
#2020-12-18|2262.03
#2020-12-21|2254.58
#2020-12-22|2253.32
#2020-12-23|2254.59
#2020-12-24|2261.39
#2020-12-25|2261.39
#2020-12-28|2274.64
#2020-12-29|2268.47
#2020-12-30|2272.76
#2020-12-31|2283.62
#2021-01-01|2283.62
#2021-01-04|2252.43
#2021-01-05|2269.88
#2021-01-06|2283.05
#2021-01-07|2319.65
#2021-01-08|2332.20
#2021-01-11|2317.30
#2021-01-12|2321.55
#2021-01-13|2325.54
#2021-01-14|2319.30
#2021-01-15|2302.19
#2021-01-18|2302.31
#2021-01-19|2320.51
#2021-01-20|2352.37
#2021-01-21|2352.36
#2021-01-22|2345.53
#2021-01-25|2352.60
#2021-01-26|2345.75
#2021-01-27|2284.14
#2021-01-28|2309.37
#2021-01-29|2267.11
#2021-02-01|2304.35
#2021-02-02|2338.41
#2021-02-03|2341.48
#2021-02-04|2367.71
#2021-02-05|2380.07
#2021-02-08|2398.79
#2021-02-09|2398.68
#2021-02-10|2398.82
#2021-02-11|2404.34
#2021-02-12|2415.93
#2021-02-15|2416.46
#2021-02-16|2413.67
#2021-02-17|2410.12
#2021-02-18|2398.80
#2021-02-19|2399.21
#2021-02-22|2376.87
#2021-02-23|2377.90
#2021-02-24|2402.87
#2021-02-25|2343.29
#2021-02-26|2333.36
#2021-03-01|2389.29
#2021-03-02|2369.58
#2021-03-03|2335.44
#2021-03-04|2301.05
#2021-03-05|2343.07
#2021-03-08|2328.59
#2021-03-09|2364.88
#2021-03-10|2378.99
#2021-03-11|2408.71
#2021-03-12|2411.98
#2021-03-15|2429.21
#2021-03-16|2423.76
#2021-03-17|2430.70
#2021-03-18|2392.25
#2021-03-19|2392.12
#2021-03-22|2407.29
#2021-03-23|2385.83
#2021-03-24|2367.89
#2021-03-25|2380.10
#2021-03-26|2417.58
#2021-03-29|2410.64
#2021-03-30|2406.64
#2021-03-31|2419.18
#2021-04-01|2449.84
#2021-04-02|2449.84
#2021-04-05|2481.68
#2021-04-06|2482.12
#2021-04-07|2483.33
#2021-04-08|2497.27
#2021-04-09|2514.69
#2021-04-12|2514.40
#2021-04-13|2524.88
#2021-04-14|2515.08
#2021-04-15|2543.09
#2021-04-16|2550.83
#2021-04-19|2534.81
#2021-04-20|2515.22
#2021-04-21|2540.39
#2021-04-22|2519.63
#2021-04-23|2548.42
#2021-04-26|2557.38
#2021-04-27|2556.83
#2021-04-28|2555.87
#2021-04-29|2568.57
#2021-04-30|2549.37
#2021-05-03|2554.03
#2021-05-04|2534.07
#2021-05-05|2534.30
#2021-05-06|2549.84
#2021-05-07|2570.92
#2021-05-10|2541.90
#2021-05-11|2523.24
#2021-05-12|2468.36
#2021-05-13|2495.06
#2021-05-14|2535.88
#2021-05-17|2530.15
#2021-05-18|2512.50
#2021-05-19|2503.90
#2021-05-20|2532.45
#2021-05-21|2530.55
#2021-05-24|2555.24
#2021-05-25|2550.66
#2021-05-26|2558.43
#2021-05-27|2562.47
#2021-05-28|2565.52
#2021-05-31|2564.60
#2021-06-01|2565.82
#2021-06-02|2568.67
#2021-06-03|2556.98
#2021-06-04|2579.83
#2021-06-07|2581.82
#2021-06-08|2584.06
#2021-06-09|2578.21
#2021-06-10|2590.51
#2021-06-11|2597.50
#2021-06-14|2602.60
#2021-06-15|2595.38
#2021-06-16|2583.30
#2021-06-17|2582.66
#2021-06-18|2550.16
#2021-06-21|2584.87
#2021-06-22|2599.24
#2021-06-23|2598.96
#2021-06-24|2614.26
#2021-06-25|2624.29
#2021-06-28|2628.92
#2021-06-29|2629.63
#2021-06-30|2630.91
#2021-07-01|2642.77
#2021-07-02|2661.00
#2021-07-05|2661.59
#2021-07-06|2656.64
#2021-07-07|2661.78
#2021-07-08|2638.48
#2021-07-09|2670.02
#2021-07-12|2677.29
#2021-07-13|2665.34
#2021-07-14|2664.26
#2021-07-15|2655.69
#2021-07-16|2636.30
#2021-07-19|2595.88
#2021-07-20|2637.90
#2021-07-21|2661.96
#2021-07-22|2666.74
#2021-07-23|2694.11
#2021-07-26|2699.20
#2021-07-27|2685.27
#2021-07-28|2688.22
#2021-07-29|2700.23
#2021-07-30|2684.43
#2021-08-02|2680.63
#2021-08-03|2699.24
#2021-08-04|2689.30
#2021-08-05|2706.80
#2021-08-06|2708.78
#2021-08-09|2707.38
#2021-08-10|2708.72
#2021-08-11|2714.30
#2021-08-12|2722.35
#2021-08-13|2725.15
#2021-08-16|2727.98
#2021-08-17|2708.25
#2021-08-18|2681.53
#2021-08-19|2680.11
#2021-08-20|2702.34
#2021-08-23|2728.79
#2021-08-24|2737.01
#2021-08-25|2743.34
#2021-08-26|2726.90
#2021-08-27|2752.40
#2021-08-30|2763.52
#2021-08-31|2758.59
#2021-09-01|2761.91
#2021-09-02|2771.29
#2021-09-03|2771.70
#2021-09-06|2771.41
#2021-09-07|2760.39
#2021-09-08|2753.79
#2021-09-09|2743.45
#2021-09-10|2722.61
#2021-09-13|2727.31
#2021-09-14|2711.50
#2021-09-15|2734.54
#2021-09-16|2731.65
#2021-09-17|2708.79
#2021-09-20|2661.01
#2021-09-21|2661.37
#2021-09-22|2688.13
#2021-09-23|2720.73
#2021-09-24|2722.12
#2021-09-27|2715.63
#2021-09-28|2658.42
#2021-09-29|2660.25
#2021-09-30|2633.06
#2021-10-01|2662.35
#2021-10-04|2627.67
#2021-10-05|2654.76
#2021-10-06|2665.48
#2021-10-07|2691.65
#2021-10-08|2686.19
#2021-10-11|2668.59
#2021-10-12|2666.06
#2021-10-13|2677.70
#2021-10-14|2723.14
#2021-10-15|2742.11
#2021-10-18|2752.65
#2021-10-19|2772.13
#2021-10-20|2782.60
#2021-10-21|2792.30
#2021-10-22|2786.71
#2021-10-25|2800.20
#2021-10-26|2802.14
#2021-10-27|2783.73
#2021-10-28|2813.15
#2021-10-29|2816.59
#2021-11-01|2826.76
#2021-11-02|2834.21
#2021-11-03|2852.75
#2021-11-04|2863.29
#2021-11-05|2873.57
#2021-11-08|2877.95
#2021-11-09|2869.39
#2021-11-10|2842.44
#2021-11-11|2844.69
#2021-11-12|2867.09
#2021-11-15|2866.62
#2021-11-16|2878.67
#2021-11-17|2869.23
#2021-11-18|2875.28
#2021-11-19|2869.02
#2021-11-22|2853.83
#2021-11-23|2854.98
#2021-11-24|2864.17
#2021-11-25|2864.85
#2021-11-26|2799.93
#2021-11-29|2832.52
#2021-11-30|2776.22
#2021-12-01|2738.19
#2021-12-02|2779.43
#2021-12-03|2751.51
#2021-12-06|2783.81
#2021-12-07|2844.47
#2021-12-08|2855.59
#2021-12-09|2830.01
#2021-12-10|2851.08
#2021-12-13|2823.30
#2021-12-14|2801.66
#2021-12-15|2845.01
#2021-12-16|2818.60
#2021-12-17|2796.82
#2021-12-20|2762.60
#2021-12-21|2816.25
#2021-12-22|2844.62
#2021-12-23|2863.33
#2021-12-24|2863.62
#2021-12-27|2899.19
#2021-12-28|2893.82
#2021-12-29|2897.94
#2021-12-30|2892.16
#2021-12-31|2885.22
#2022-01-03|2900.01
#2022-01-04|2895.55
#2022-01-05|2835.27
#2022-01-06|2833.72
#2022-01-07|2822.73
#2022-01-10|2819.28
#2022-01-11|2847.97
#2022-01-12|2855.58
#2022-01-13|2813.72
#2022-01-14|2814.73
#2022-01-17|2816.16
#2022-01-18|2762.80
#2022-01-19|2736.58
#2022-01-20|2707.58
#2022-01-21|2652.79
#2022-01-24|2661.34
#2022-01-25|2627.87
#2022-01-26|2621.87
#2022-01-27|2604.86
#2022-01-28|2667.39
#2022-01-31|2724.23
#2022-02-01|2745.66
#2022-02-02|2764.98
#2022-02-03|2697.73
#2022-02-04|2716.72
#2022-02-07|2709.34
#2022-02-08|2733.09
#2022-02-09|2776.23
#2022-02-10|2729.36
#2022-02-11|2679.45
#2022-02-14|2667.99
#2022-02-15|2711.97
#2022-02-16|2712.66
#2022-02-17|2653.68
#2022-02-18|2632.08
#2022-02-21|2632.06
#2022-02-22|2604.73
#2022-02-23|2556.38
#2022-02-24|2597.01
#2022-02-25|2655.96
#2022-02-28|2653.40
#2022-03-01|2614.04
#2022-03-02|2661.36
#2022-03-03|2643.30
#2022-03-04|2619.11
#2022-03-07|2541.57
#2022-03-08|2524.78
#2022-03-09|2591.60
#2022-03-10|2581.70
#2022-03-11|2547.61
#2022-03-14|2523.67
#2022-03-15|2574.28
#2022-03-16|2636.24
#2022-03-17|2672.93
#2022-03-18|2705.62
#2022-03-21|2704.55
#2022-03-22|2735.99
#2022-03-23|2703.33
#2022-03-24|2740.25
#2022-03-25|2751.17
#2022-03-28|2770.63
#2022-03-29|2808.33
#2022-03-30|2789.30
#2022-03-31|2746.30
#2022-04-01|2756.51
#2022-04-04|2780.44
#2022-04-05|2743.14
#2022-04-06|2713.04
#2022-04-07|2721.83
#2022-04-08|2713.56
#2022-04-11|2671.51
#2022-04-12|2662.56
#2022-04-13|2694.96
#2022-04-14|2663.02
#2022-04-15|2663.02
#2022-04-18|2659.84
#2022-04-19|2704.49
#2022-04-20|2701.96
#2022-04-21|2658.51
#2022-04-22|2584.49
#2022-04-25|2598.76
#2022-04-26|2525.00
#2022-04-27|2529.16
#2022-04-28|2590.97
#2022-04-29|2499.68
#2022-05-02|2513.61
#2022-05-03|2525.86
#2022-05-04|2598.72
#2022-05-05|2504.46
#2022-05-06|2486.27
#2022-05-09|2400.58
#2022-05-10|2404.78
#2022-05-11|2364.64
#2022-05-12|2364.36
#2022-05-13|2425.86
#2022-05-16|2414.64
#2022-05-17|2464.48
#2022-05-18|2367.84
#2022-05-19|2358.76
#2022-05-20|2358.79
#2022-05-23|2399.51
#2022-05-24|2376.02
#2022-05-25|2401.72
#2022-05-26|2450.01
#2022-05-27|2511.23
#2022-05-30|2513.34
#2022-05-31|2495.89
#2022-06-01|2478.07
#2022-06-02|2527.45
#2022-06-03|2486.46
#2022-06-06|2494.67
#2022-06-07|2519.20
#2022-06-08|2492.85
#2022-06-09|2433.64
#2022-06-10|2361.42
#2022-06-13|2267.42
#2022-06-14|2258.86
#2022-06-15|2291.71
#2022-06-16|2213.97
#2022-06-17|2220.19
#2022-06-20|2222.39
#2022-06-21|2274.23
#2022-06-22|2270.27
#2022-06-23|2291.60
#2022-06-24|2362.89
#2022-06-27|2357.35
#2022-06-28|2311.06
#2022-06-29|2307.53
#2022-06-30|2285.43
#2022-07-01|2310.05
#2022-07-04|2311.35
#2022-07-05|2316.69
#2022-07-06|2321.16
#2022-07-07|2359.94
#2022-07-08|2357.72
#2022-07-11|2328.19
#2022-07-12|2307.03
#2022-07-13|2297.69
#2022-07-14|2285.95
#2022-07-15|2329.82
#2022-07-18|2314.78
#2022-07-19|2378.45
#2022-07-20|2396.26
#2022-07-21|2419.12
#2022-07-22|2394.91
#2022-07-25|2398.03
#2022-07-26|2368.61
#2022-07-27|2430.02
#2022-07-28|2460.65
#2022-07-29|2495.93
#2022-08-01|2490.28
#2022-08-02|2474.95
#2022-08-03|2513.76
#2022-08-04|2512.56
#2022-08-05|2510.02
#2022-08-08|2509.64
#2022-08-09|2495.98
#2022-08-10|2553.13
#2022-08-11|2552.30
#2022-08-12|2595.50
#2022-08-15|2604.05
#2022-08-16|2609.69
#2022-08-17|2588.42
#2022-08-18|2594.55
#2022-08-19|2558.68
#2022-08-22|2505.26
#2022-08-23|2501.39
#2022-08-24|2509.50
#2022-08-25|2546.00
#2022-08-26|2462.18
#2022-08-29|2445.33
#2022-08-30|2417.31
#2022-08-31|2398.92
#2022-09-01|2401.45
#2022-09-02|2379.34
#2022-09-05|2378.85
#2022-09-06|2368.12
#2022-09-07|2410.92
#2022-09-08|2429.62
#2022-09-09|2470.23
#2022-09-12|2497.15
#2022-09-13|2391.42
#2022-09-14|2400.44
#2022-09-15|2374.26
#2022-09-16|2353.25
#2022-09-19|2370.05
#2022-09-20|2342.05
#2022-09-21|2302.54
#2022-09-22|2278.89
#2022-09-23|2237.15
#2022-09-26|2212.76
#2022-09-27|2209.31
#2022-09-28|2254.93
#2022-09-29|2207.99
#2022-09-30|2177.71
#2022-10-03|2234.13
#2022-10-04|2305.37
#2022-10-05|2299.18
#2022-10-06|2276.76
#2022-10-07|2212.66
#2022-10-10|2195.27
#2022-10-11|2178.42
#2022-10-12|2172.50
#2022-10-13|2225.74
#2022-10-14|2173.05
#2022-10-17|2232.64
#2022-10-18|2258.89
#2022-10-19|2241.18
#2022-10-20|2224.52
#2022-10-21|2274.29
#2022-10-24|2299.03
#2022-10-25|2339.10
#2022-10-26|2323.79
#2022-10-27|2312.18
#2022-10-28|2364.49
#2022-10-31|2347.81
#2022-11-01|2340.19
#2022-11-02|2281.21
#2022-11-03|2257.49
#2022-11-04|2287.42
#2022-11-07|2308.64
#2022-11-08|2321.91
#2022-11-09|2272.43
#2022-11-10|2400.74
#2022-11-11|2424.87
#2022-11-14|2402.13
#2022-11-15|2424.77
#2022-11-16|2403.23
#2022-11-17|2393.93
#2022-11-18|2404.59
#2022-11-21|2393.49
#2022-11-22|2426.59
#2022-11-23|2441.31
#2022-11-24|2442.11
#2022-11-25|2441.82
#2022-11-28|2403.99
#2022-11-29|2399.83
#2022-11-30|2473.02
#2022-12-01|2473.44
#2022-12-02|2469.84
#2022-12-05|2423.24
#2022-12-06|2386.85
#2022-12-07|2382.67
#2022-12-08|2400.78
#2022-12-09|2383.61
#2022-12-12|2416.64
#2022-12-13|2434.70
#2022-12-14|2420.44
#2022-12-15|2360.26
#2022-12-16|2333.73
#2022-12-19|2311.02
#2022-12-20|2315.37
#2022-12-21|2350.38
#2022-12-22|2315.91
#2022-12-23|2330.03
#2022-12-26|2330.03
#2022-12-27|2321.24
#2022-12-28|2292.50
#2022-12-29|2333.72
#2022-12-30|2327.74
#2023-01-02|2327.74
#2023-01-03|2318.12
#2023-01-04|2337.72
#2023-01-05|2310.33
#2023-01-06|2362.49
#2023-01-09|2363.99
#2023-01-10|2380.08
#2023-01-11|2411.04
#2023-01-12|2421.84
#2023-01-13|2432.58
#2023-01-16|2432.82
#2023-01-17|2429.72
#2023-01-18|2393.50
#2023-01-19|2374.34
#2023-01-20|2419.78
#2023-01-23|2449.79
#2023-01-24|2447.10
#2023-01-25|2446.28
#2023-01-26|2473.88
#2023-01-27|2482.33
#2023-01-30|2449.93
#2023-01-31|2486.93
#2023-02-01|2513.48
#2023-02-02|2551.13
#2023-02-03|2524.46
#2023-02-06|2507.07
#2023-02-07|2538.05
#2023-02-08|2511.48
#2023-02-09|2489.40
#2023-02-10|2494.17
#2023-02-13|2522.43
#2023-02-14|2524.03
#2023-02-15|2534.08
#2023-02-16|2500.39
#2023-02-17|2492.10
#2023-02-20|2492.42
#2023-02-21|2441.60
#2023-02-22|2438.64
#2023-02-23|2450.49
#2023-02-24|2424.62
#2023-02-27|2433.13
#2023-02-28|2426.11
#2023-03-01|2416.09
#2023-03-02|2433.92
#2023-03-03|2472.63
#2023-03-06|2472.10
#2023-03-07|2434.61
#2023-03-08|2437.45
#2023-03-09|2391.49
#2023-03-10|2353.04
#2023-03-13|2348.20
#2023-03-14|2387.28
#2023-03-15|2367.77
#2023-03-16|2409.36
#2023-03-17|2381.60
#2023-03-20|2402.92
#2023-03-21|2435.56
#2023-03-22|2395.02
#2023-03-23|2401.07
#2023-03-24|2412.14
#2023-03-27|2418.26
#2023-03-28|2415.47
#2023-03-29|2450.14
#2023-03-30|2464.84
#2023-03-31|2501.23
#2023-04-03|2510.06
#2023-04-04|2495.31
#2023-04-05|2486.53
#2023-04-06|2495.37
#2023-04-07|2495.37
#2023-04-10|2498.82
#2023-04-11|2501.03
#2023-04-12|2491.02
#2023-04-13|2524.06
#2023-04-14|2519.21
#2023-04-17|2528.07
#2023-04-18|2530.55
#2023-04-19|2530.02
#2023-04-20|2514.90
#2023-04-21|2516.53
#2023-04-24|2517.46
#2023-04-25|2475.62
#2023-04-26|2467.23
#2023-04-27|2513.94
#2023-04-28|2534.68
#2023-05-01|2533.56
#2023-05-02|2503.03
#2023-05-03|2487.31
#2023-05-04|2470.03
#2023-05-05|2517.50
#2023-05-08|2520.83
#2023-05-09|2510.44
#2023-05-10|2521.25
#2023-05-11|2515.88
#2023-05-12|2511.27
#2023-05-15|2521.45
#2023-05-16|2503.35
#2023-05-17|2533.67
#2023-05-18|2557.69
#2023-05-19|2552.82
#2023-05-22|2555.65
#2023-05-23|2527.32
#2023-05-24|2508.02
#2023-05-25|2525.34
#2023-05-26|2558.80
#2023-05-29|2559.49
#2023-05-30|2558.84
#2023-05-31|2543.70
#2023-06-01|2569.87
#2023-06-02|2610.64
#2023-06-05|2604.81
#2023-06-06|2614.24
#2023-06-07|2604.90
#2023-06-08|2619.77
#2023-06-09|2621.94
#2023-06-12|2645.33
#2023-06-13|2664.90
#2023-06-14|2667.04
#2023-06-15|2699.80
#2023-06-16|2689.89
#2023-06-19|2689.48
#2023-06-20|2675.61
#2023-06-21|2662.00
#2023-06-22|2670.17
#2023-06-23|2648.88
#2023-06-26|2639.92
#2023-06-27|2671.08
#2023-06-28|2671.25
#2023-06-29|2683.71
#2023-06-30|2716.00
#2023-07-03|2720.15
#2023-07-04|2720.64
#2023-07-05|2714.46
#2023-07-06|2690.27
#2023-07-07|2686.09
#2023-07-10|2693.73
#2023-07-11|2713.49
#2023-07-12|2734.26
#2023-07-13|2760.26
#2023-07-14|2755.35
#2023-07-17|2766.29
#2023-07-18|2786.67
#2023-07-19|2794.55
#2023-07-20|2774.24
#2023-07-21|2774.97
#2023-07-24|2785.25
#2023-07-25|2792.14
#2023-07-26|2792.53
#2023-07-27|2773.40
#2023-07-28|2801.65
#2023-07-31|2808.76
#2023-08-01|2799.56
#2023-08-02|2758.64
#2023-08-03|2751.27
#2023-08-04|2738.79
#2023-08-07|2761.33
#2023-08-08|2747.87
#2023-08-09|2729.82
#2023-08-10|2731.42
#2023-08-11|2728.82
#2023-08-14|2742.49
#2023-08-15|2709.50
#2023-08-16|2689.77
#2023-08-17|2668.73
#2023-08-18|2669.17
#2023-08-21|2686.01
#2023-08-22|2678.03
#2023-08-23|2708.02
#2023-08-24|2672.19
#2023-08-25|2689.28
#2023-08-28|2707.04
#2023-08-29|2747.08
#2023-08-30|2759.00
#2023-08-31|2756.47
#2023-09-01|2764.05
#2023-09-04|2763.88
#2023-09-05|2750.96
#2023-09-06|2731.63
#2023-09-07|2722.93
#2023-09-08|2726.83
#2023-09-11|2745.63
#2023-09-12|2731.91
#2023-09-13|2734.44
#2023-09-14|2758.91
#2023-09-15|2727.78
#2023-09-18|2728.37
#2023-09-19|2721.33
#2023-09-20|2697.26
#2023-09-21|2650.32
#2023-09-22|2645.00
#2023-09-25|2655.10
#2023-09-26|2616.46
#2023-09-27|2617.78
#2023-09-28|2634.93
#2023-09-29|2628.27
#2023-10-02|2623.80
#2023-10-03|2586.37
#2023-10-04|2606.46
#2023-10-05|2604.41
#2023-10-06|2636.00
#2023-10-09|2652.82
#2023-10-10|2669.02
#2023-10-11|2680.95
#2023-10-12|2661.32
#2023-10-13|2647.03
#2023-10-16|2676.15
#2023-10-17|2677.82
#2023-10-18|2639.61
#2023-10-19|2616.81
#2023-10-20|2583.78
#2023-10-23|2578.42
#2023-10-24|2596.17
#2023-10-25|2557.90
#2023-10-26|2529.47
#2023-10-27|2516.56
#2023-10-30|2546.21
#2023-10-31|2562.52
#2023-11-01|2588.88
#2023-11-02|2640.48
#2023-11-03|2668.72
#2023-11-06|2670.75
#2023-11-07|2678.29
#2023-11-08|2679.72
#2023-11-09|2659.44
#2023-11-10|2698.83
#2023-11-13|2698.01
#2023-11-14|2753.36
#2023-11-15|2758.95
#2023-11-16|2760.29
#2023-11-17|2765.80
#2023-11-20|2786.28
#2023-11-21|2779.73
#2023-11-22|2790.94
#2023-11-23|2791.33
#2023-11-24|2794.49
#2023-11-27|2789.02
#2023-11-28|2792.11
#2023-11-29|2792.81
#2023-11-30|2805.06
#2023-12-01|2825.43
#2023-12-04|2811.84
#2023-12-05|2808.54
#2023-12-06|2797.54
#2023-12-07|2818.52
#2023-12-08|2830.75
#2023-12-11|2841.23
#2023-12-12|2852.53
#2023-12-13|2893.72
#2023-12-14|2907.71
#2023-12-15|2905.80
#2023-12-18|2918.49
#2023-12-19|2937.95
#2023-12-20|2894.83
#2023-12-21|2925.28
#2023-12-22|2931.51
#2023-12-25|2931.51
#2023-12-26|2944.59
#2023-12-27|2949.92
#2023-12-28|2951.05
#2023-12-29|2941.67
#2024-01-01|2941.67
#2024-01-02|2921.81
#2024-01-03|2896.21
#2024-01-04|2887.94
#2024-01-05|2894.04
#2024-01-08|2934.84
#2024-01-09|2929.97
#2024-01-10|2945.89
#2024-01-11|2943.00
#2024-01-12|2945.41
#2024-01-15|2945.32
#2024-01-16|2933.23
#2024-01-17|2915.49
#2024-01-18|2940.51
#2024-01-19|2976.91
#2024-01-22|2985.58
#2024-01-23|2993.17
#2024-01-24|2994.42
#2024-01-25|3009.12
#2024-01-26|3008.71
#2024-01-29|3033.15
#2024-01-30|3030.91
#2024-01-31|2982.68
#2024-02-01|3018.20
#2024-02-02|3048.45
#2024-02-05|3035.24
#2024-02-06|3044.10
#2024-02-07|3068.96
#2024-02-08|3073.19
#2024-02-09|3092.30
#2024-02-12|3090.77
#2024-02-13|3044.78
#2024-02-14|3077.72
#2024-02-15|3098.89
#2024-02-16|3084.72
#2024-02-19|3084.62
#2024-02-20|3065.34
#2024-02-21|3066.92
#2024-02-22|3129.82
#2024-02-23|3131.88
#2024-02-26|3121.17
#2024-02-27|3127.17
#2024-02-28|3121.68
#2024-02-29|3139.20
#2024-03-01|3164.01
#2024-03-04|3160.31
#2024-03-05|3128.53
#2024-03-06|3145.77
#2024-03-07|3178.51
#2024-03-08|3159.01
#2024-03-11|3154.53
#2024-03-12|3187.85
#2024-03-13|3184.29
#2024-03-14|3173.50
#2024-03-15|3154.06
#2024-03-18|3171.89
#2024-03-19|3188.48
#2024-03-20|3219.44
#2024-03-21|3231.05
#2024-03-22|3225.37
#2024-03-25|3217.10
#2024-03-26|3209.08
#2024-03-27|3236.18
#2024-03-28|3240.26
#2024-03-29|3240.26
#2024-04-01|3232.97
#2024-04-02|3208.40
#2024-04-03|3213.22
#2024-04-04|3175.67
#2024-04-05|3209.84
#2024-04-08|3209.97
#2024-04-09|3214.68
#2024-04-10|3183.27
#2024-04-11|3205.25
#2024-04-12|3158.70
#2024-04-15|3119.43
#2024-04-16|3112.28
#2024-04-17|3094.25
#2024-04-18|3088.40
#2024-04-19|3062.86
#2024-04-22|3089.96
#2024-04-23|3128.46
#2024-04-24|3127.22
#2024-04-25|3114.21
#2024-04-26|3146.51
#2024-04-29|3156.47
#2024-04-30|3104.99
#2024-05-01|3095.87
#2024-05-02|3125.78
#2024-05-03|3163.50
#2024-05-06|3198.72
#2024-05-07|3201.29
#2024-05-08|3199.25
#2024-05-09|3216.36
#2024-05-10|3221.20
#2024-05-13|3219.92
#2024-05-14|3236.19
#2024-05-15|3274.54
#2024-05-16|3268.07
#2024-05-17|3273.23
#2024-05-20|3277.48
#2024-05-21|3284.14
#2024-05-22|3274.16
#2024-05-23|3249.23
#2024-05-24|3272.39
#2024-05-27|3272.91
#2024-05-28|3272.21
#2024-05-29|3246.33
#2024-05-30|3228.98
#2024-05-31|3252.81
#2024-06-03|3255.22
#2024-06-04|3257.17
#2024-06-05|3295.91
#2024-06-06|3295.26
#2024-06-07|3289.72
#2024-06-10|3299.48
#2024-06-11|3306.57
#2024-06-12|3336.63
#2024-06-13|3339.54
#2024-06-14|3337.53
#2024-06-17|3362.35
#2024-06-18|3371.10
#2024-06-19|3370.69
#2024-06-20|3362.65
#2024-06-21|3358.41
#2024-06-24|3351.26
#2024-06-25|3363.40
#2024-06-26|3368.18
#2024-06-27|3373.66
#2024-06-28|3361.36
#2024-07-01|3369.38
#2024-07-02|3389.62
#2024-07-03|3408.52
#2024-07-04|3408.70
#2024-07-05|3424.72
#2024-07-08|3428.53
#2024-07-09|3429.35
#2024-07-10|3464.91
#2024-07-11|3440.16
#2024-07-12|3459.83
#2024-07-15|3470.97
#2024-07-16|3495.59
#2024-07-17|3446.34
#2024-07-18|3418.45
#2024-07-19|3396.29
#2024-07-22|3432.54
#2024-07-23|3427.99
#2024-07-24|3348.70
#2024-07-25|3334.17
#2024-07-26|3371.20
#2024-07-29|3373.20
#2024-07-30|3357.75
#2024-07-31|3409.91
#2024-08-01|3360.34
#2024-08-02|3295.19
#2024-08-05|3200.36
#2024-08-06|3231.01
#2024-08-07|3207.60
#2024-08-08|3281.71
#2024-08-09|3297.68
#2024-08-12|3297.40
#2024-08-13|3352.87
#2024-08-14|3366.27
#2024-08-15|3421.73
#2024-08-16|3428.98
#2024-08-19|3462.66
#2024-08-20|3454.61
#2024-08-21|3471.32
#2024-08-22|3440.42
#2024-08-23|3482.86
#2024-08-26|3472.86
#2024-08-27|3477.41
#2024-08-28|3455.91
#2024-08-29|3457.38
#2024-08-30|3491.98
#2024-09-02|3491.80
#2024-09-03|3417.33
#2024-09-04|3412.00
#2024-09-05|3402.35
#2024-09-06|3344.93
#2024-09-09|3383.56
#2024-09-10|3397.05
#2024-09-11|3433.50
#2024-09-12|3460.05
#2024-09-13|3480.67
#2024-09-16|3486.76
#2024-09-17|3488.27
#2024-09-18|3478.75
#2024-09-19|3538.40
#2024-09-20|3531.25
#2024-09-23|3541.84
#2024-09-24|3550.72
#2024-09-25|3543.27
#2024-09-26|3558.01
#2024-09-27|3553.48
#2024-09-30|3567.66
#2024-10-01|3535.48
#2024-10-02|3537.03
#2024-10-03|3530.64
#2024-10-04|3563.79
#2024-10-07|3530.54
#2024-10-08|3562.19
#2024-10-09|3587.73
#2024-10-10|3581.68
#2024-10-11|3605.49
#2024-10-14|3631.32
#2024-10-15|3605.81
#2024-10-16|3623.54
#2024-10-17|3623.87
#2024-10-18|3638.75
#2024-10-21|3630.65
#2024-10-22|3628.25
#2024-10-23|3594.84
#2024-10-24|3603.14
#2024-10-25|3600.75
#2024-10-28|3612.00
#2024-10-29|3618.35
#2024-10-30|3607.06
#2024-10-31|3540.85
#2024-11-01|3555.68
#2024-11-04|3547.23
#2024-11-05|3591.78
#2024-11-06|3685.02
#2024-11-07|3714.09
#2024-11-08|3728.20
#2024-11-11|3736.07
#2024-11-12|3726.91
#2024-11-13|3726.60
#2024-11-14|3703.90
#2024-11-15|3655.64
#2024-11-18|3671.63
#2024-11-19|3689.54
#2024-11-20|3690.33
#2024-11-21|3714.29
#2024-11-22|3729.83
#2024-11-25|3741.81
#2024-11-26|3759.75
#2024-11-27|3747.15
#2024-11-28|3747.58
#2024-11-29|3768.05
#2024-12-02|3775.69
#2024-12-03|3778.52
#2024-12-04|3804.08
#2024-12-05|3796.34
#2024-12-06|3806.40
#2024-12-09|3781.20
#2024-12-10|3767.44
#2024-12-11|3800.43
#2024-12-12|3778.32
#2024-12-13|3776.45
#2024-12-16|3791.47
#2024-12-17|3774.85
#2024-12-18|3660.43
#2024-12-19|3656.08
#2024-12-20|3696.20
#2024-12-23|3720.68
#2024-12-24|3760.91
#2024-12-25|3760.91
#2024-12-26|3759.56
#2024-12-27|3718.59
#2024-12-30|3679.90
#2024-12-31|3665.14
#2025-01-01|3665.14
#2025-01-02|3659.55
#2025-01-03|3707.07
#2025-01-06|3728.04
#2025-01-07|3686.52
#2025-01-08|3692.85
#2025-01-09|3692.79
#2025-01-10|3636.59
#2025-01-13|3641.11
#2025-01-14|3647.55
#2025-01-15|3714.32
#2025-01-16|3708.22
#2025-01-17|3745.09
#2025-01-20|3746.14
#2025-01-21|3779.21
#2025-01-22|3800.47
#2025-01-23|3820.03
#2025-01-24|3810.67
#2025-01-27|3755.44
#2025-01-28|3791.13
#2025-01-29|3774.13
#2025-01-30|3795.86
#2025-01-31|3775.25
#2025-02-03|3744.57
#2025-02-04|3773.09
#2025-02-05|3789.34
#2025-02-06|3801.38
#2025-02-07|3766.33
#2025-02-10|3791.82
#2025-02-11|3790.63
#2025-02-12|3781.03
#2025-02-13|3821.68
#2025-02-14|3822.92
#2025-02-17|3822.70
#2025-02-18|3832.55
#2025-02-19|3838.79
#2025-02-20|3819.99
#2025-02-21|3751.05
#2025-02-24|3731.71
#2025-02-25|3712.23
#2025-02-26|3713.40
#2025-02-27|3654.53
#2025-02-28|3713.33
#2025-03-03|3646.63
#2025-03-04|3600.96
#2025-03-05|3643.62
#2025-03-06|3576.55
#2025-03-07|3594.98
#2025-03-10|3495.28
#2025-03-11|3471.36
#2025-03-12|3490.51
#2025-03-13|3440.43
#2025-03-14|3515.66
#2025-03-17|3541.27
#2025-03-18|3503.24
#2025-03-19|3543.85
#2025-03-20|3536.65
#2025-03-21|3539.51
#2025-03-24|3606.24
#2025-03-25|3611.88
#2025-03-26|3569.63
#2025-03-27|3554.37
#2025-03-28|3484.00
#2025-03-31|3500.17
#2025-04-01|3516.23
#2025-04-02|3543.72
#2025-04-03|3367.66
#2025-04-04|3170.09
#2025-04-07|3161.39
#2025-04-08|3111.22
#2025-04-09|3406.61
#2025-04-10|3289.66
#2025-04-11|3351.29
#2025-04-14|3378.63
#2025-04-15|3375.37
#2025-04-16|3303.97
#2025-04-17|3309.49
#2025-04-18|3309.49
#2025-04-21|3233.43
#2025-04-22|3314.14
#2025-04-23|3369.78
#2025-04-24|3438.95
#2025-04-25|3463.57
#2025-04-28|3467.01
#2025-04-29|3487.16
#2025-04-30|3491.34
#2025-05-01|3512.64
#2025-05-02|3566.10
#2025-05-05|3544.38
#2025-05-06|3518.16
#2025-05-07|3533.77
#2025-05-08|3555.59
#2025-05-09|3553.60
#2025-05-12|3667.15
#2025-05-13|3695.41
#2025-05-14|3701.30
#2025-05-15|3715.10
#2025-05-16|3741.95
#2025-05-19|3745.61
#2025-05-20|3731.83
#2025-05-21|3672.18
#2025-05-22|3672.05
#2025-05-23|3649.97
#2025-05-26|3651.45
#2025-05-27|3724.87
#2025-05-28|3704.22
#2025-05-29|3717.28
#2025-05-30|3718.17
#2025-06-02|3734.82
#2025-06-03|3756.82
#2025-06-04|3758.28
#2025-06-05|3740.18
#2025-06-06|3778.65
#2025-06-09|3781.04
#2025-06-10|3800.28
#2025-06-11|3791.03
#2025-06-12|3804.99
#2025-06-13|3762.98
#2025-06-16|3799.23
#2025-06-17|3768.62
#2025-06-18|3768.30
#2025-06-19|3767.30
#2025-06-20|3759.25
#2025-06-23|3793.54
#2025-06-24|3836.93
#2025-06-25|3834.41
#2025-06-26|3867.44
#2025-06-27|3886.15
#2025-06-30|3907.36
#2025-07-01|3901.57
#2025-07-02|3921.58
#2025-07-03|3956.08
#2025-07-04|3955.65
#2025-07-07|3925.61
#2025-07-08|3920.98
#2025-07-09|3945.28
#2025-07-10|3956.20
#2025-07-11|3942.12
#2025-07-14|3951.16
#2025-07-15|3934.06
#2025-07-16|3948.30
#2025-07-17|3971.59
#2025-07-18|3972.64
#2025-07-21|3976.05
#2025-07-22|3979.61
#2025-07-23|4010.16
#2025-07-24|4012.55
#2025-07-25|4028.90
#2025-07-28|4029.40
#2025-07-29|4017.38
#2025-07-30|4012.76
#2025-07-31|3999.66
#2025-08-01|3933.71
#2025-08-04|3991.28
#2025-08-05|3976.20
#2025-08-06|4007.32
#2025-08-07|4003.77
#2025-08-08|4031.80
#2025-08-11|4022.06
#2025-08-12|4067.77
#2025-08-13|4080.90
#2025-08-14|4079.29
#2025-08-15|4068.95
#2025-08-18|4069.55
#2025-08-19|4043.38
#2025-08-20|4033.73
#2025-08-21|4019.89
#2025-08-22|4083.59
#2025-08-25|4065.95
#2025-08-26|4084.46
#2025-08-27|4094.66
#2025-08-28|4110.30
#2025-08-29|4085.47
#2025-09-01|4085.22
#2025-09-02|4059.01
#2025-09-03|4079.00
#2025-09-04|4113.21
#2025-09-05|4103.62
#2025-09-08|4114.64
#2025-09-09|4124.96
#2025-09-10|4137.38
#2025-09-11|4173.20
#2025-09-12|4169.95
#2025-09-15|4191.62
#2025-09-16|4187.02
#2025-09-17|4182.95
#2025-09-18|4205.15
#2025-09-19|4226.87
#2025-09-22|4245.28
#2025-09-23|4219.83
#2025-09-24|4204.50
#2025-09-25|4183.15
#2025-09-26|4206.30
#2025-09-29|4219.52
#2025-09-30|4235.12
#2025-10-01|4248.75
#2025-10-02|4253.39
#2025-10-03|4256.14
#2025-10-06|4272.32
#2025-10-07|4253.60
#2025-10-08|4280.01
#2025-10-09|4267.15
#2025-10-10|4152.72
#2025-10-13|4216.26
#2025-10-14|4212.55
#2025-10-15|4230.89
#2025-10-16|4202.25
#2025-10-17|4219.89
#2025-10-20|4265.66
#2025-10-21|4262.90
#2025-10-22|4238.77
#2025-10-23|4266.33
#2025-10-24|4300.94
#2025-10-27|4352.61
#2025-10-28|4363.17
#2025-10-29|4362.43
#2025-10-30|4318.21
#2025-10-31|4333.87
#2025-11-03|4339.84
#2025-11-04|4285.31
#2025-11-05|4302.18
#2025-11-06|4252.31
#2025-11-07|4259.62
#2025-11-10|4326.72
#2025-11-11|4334.23
#2025-11-12|4338.79
#2025-11-13|4261.72
#2025-11-14|4260.73
#2025-11-17|4220.24
#2025-11-18|4187.72
#2025-11-19|4204.73
#2025-11-20|4138.40
#2025-11-21|4177.70
#2025-11-24|4244.31
#2025-11-25|4284.37
#2025-11-26|4315.03
#2025-11-27|4315.48
#2025-11-28|4340.97
#2025-12-01|4317.47
#2025-12-02|4328.41
#2025-12-03|4343.87
#2025-12-04|4352.00
#2025-12-05|4360.04
#2025-12-08|4345.63
#2025-12-09|4342.24
#2025-12-10|4371.56
#2025-12-11|4382.45
#2025-12-12|4334.76
#2025-12-15|4326.49
#2025-12-16|4316.63
#2025-12-17|4266.89
#2025-12-18|4301.82
#2025-12-19|4341.74
#2025-12-22|4371.83
#2025-12-23|4389.85
#2025-12-24|4402.82
#2025-12-25|4402.82
#2025-12-26|4401.39
#2025-12-29|4385.56
#2025-12-30|4378.90
#2025-12-31|4346.82
#2026-01-01|4346.82
#2026-01-02|4358.29
#2026-01-05|4389.01
#2026-01-06|4414.37
#2026-01-07|4398.41
#2026-01-08|4399.09
#2026-01-09|4426.77
#2026-01-12|4435.86
#2026-01-13|4428.01
#2026-01-14|4405.94
#2026-01-15|4417.05
#2026-01-16|4414.60
#2026-01-19|4415.30
#2026-01-20|4325.40
#2026-01-21|4372.79
#2026-01-22|4396.57
#2026-01-23|4397.93
#2026-01-26|4418.69
#2026-01-27|4436.53
#2026-01-28|4436.43
#2026-01-29|4427.35
#2026-01-30|4400.17
#2026-02-02|4421.22
#2026-02-03|4386.46
#2026-02-04|4366.30
#2026-02-05|4309.60
#2026-02-06|4395.96
#2026-02-09|4423.19
#2026-02-10|4412.45
#2026-02-11|4407.83
#2026-02-12|4335.30
#2026-02-13|4342.28
#2026-02-16|4342.36
#2026-02-17|4345.48
#2026-02-18|4372.86
#2026-02-19|4363.16
#2026-02-20|4391.14
#2026-02-23|4344.36
#2026-02-24|4378.98
#2026-02-25|4415.75
#2026-02-26|4397.14
#2026-02-27|4375.99
#2026-03-02|4380.36
#2026-03-03|4336.17
#2026-03-04|4370.61
#2026-03-05|4345.51
#2026-03-06|4288.83
#2026-03-09|4325.26
#2026-03-10|4316.56
#2026-03-11|4311.97
#2026-03-12|4246.46
#2026-03-13|4218.78
#2026-03-16|4262.87
#2026-03-17|4274.76
#2026-03-18|4215.84
#2026-03-19|4201.71
#2026-03-20|4136.47
#2026-03-23|4187.70
#2026-03-24|4171.16
#2026-03-25|4197.39
#2026-03-26|4122.94
#2026-03-27|4055.45
#2026-03-30|4038.39
#2026-03-31|4158.31
#2026-04-01|4190.03
#2026-04-02|4194.68
#2026-04-03|4194.68
#2026-04-06|4212.73
#2026-04-07|4216.20
#2026-04-08|4320.14