Table Data - NASDAQ N America Net Total Return Index
| Title | NASDAQ N America Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNAN |
| 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 2026-04-20 |
| Last Updated | 2026-04-20 10:49 PM CDT |
| Notes | For more information about this series, see: NQNAN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 588.72 |
| 2001-04-02 | 579.91 |
| 2001-04-03 | 559.08 |
| 2001-04-04 | 557.62 |
| 2001-04-05 | 583.22 |
| 2001-04-06 | 571.51 |
| 2001-04-09 | 576.58 |
| 2001-04-10 | 593.17 |
| 2001-04-11 | 592.29 |
| 2001-04-12 | 601.73 |
| 2001-04-13 | . |
| 2001-04-16 | 599.08 |
| 2001-04-17 | 605.64 |
| 2001-04-18 | 628.86 |
| 2001-04-19 | 638.01 |
| 2001-04-20 | 633.02 |
| 2001-04-23 | 622.51 |
| 2001-04-24 | 615.42 |
| 2001-04-25 | 625.52 |
| 2001-04-26 | 628.86 |
| 2001-04-27 | 638.25 |
| 2001-04-30 | 638.26 |
| 2001-05-01 | 646.65 |
| 2001-05-02 | 648.33 |
| 2001-05-03 | 638.46 |
| 2001-05-04 | 647.40 |
| 2001-05-07 | 645.60 |
| 2001-05-08 | 645.17 |
| 2001-05-09 | 642.40 |
| 2001-05-10 | 642.07 |
| 2001-05-11 | 637.34 |
| 2001-05-14 | 638.27 |
| 2001-05-15 | 639.29 |
| 2001-05-16 | 657.45 |
| 2001-05-17 | 661.41 |
| 2001-05-18 | 663.20 |
| 2001-05-21 | 675.07 |
| 2001-05-22 | 673.52 |
| 2001-05-23 | 661.98 |
| 2001-05-24 | 664.74 |
| 2001-05-25 | 658.02 |
| 2001-05-28 | . |
| 2001-05-29 | 651.41 |
| 2001-05-30 | 640.33 |
| 2001-05-31 | 645.07 |
| 2001-06-01 | 648.66 |
| 2001-06-04 | 652.18 |
| 2001-06-05 | 661.31 |
| 2001-06-06 | 654.87 |
| 2001-06-07 | 658.26 |
| 2001-06-08 | 651.96 |
| 2001-06-11 | 646.01 |
| 2001-06-12 | 646.35 |
| 2001-06-13 | 640.03 |
| 2001-06-14 | 628.02 |
| 2001-06-15 | 625.29 |
| 2001-06-18 | 621.81 |
| 2001-06-19 | 623.10 |
| 2001-06-20 | 629.40 |
| 2001-06-21 | 635.67 |
| 2001-06-22 | 629.45 |
| 2001-06-25 | 626.28 |
| 2001-06-26 | 625.97 |
| 2001-06-27 | 624.09 |
| 2001-06-28 | 632.01 |
| 2001-06-29 | 634.00 |
| 2001-07-02 | 638.09 |
| 2001-07-03 | 637.08 |
| 2001-07-04 | . |
| 2001-07-05 | 629.26 |
| 2001-07-06 | 615.08 |
| 2001-07-09 | 618.26 |
| 2001-07-10 | 609.36 |
| 2001-07-11 | 607.92 |
| 2001-07-12 | 622.00 |
| 2001-07-13 | 625.50 |
| 2001-07-16 | 618.02 |
| 2001-07-17 | 624.89 |
| 2001-07-18 | 620.95 |
| 2001-07-19 | 624.29 |
| 2001-07-20 | 622.66 |
| 2001-07-23 | 613.29 |
| 2001-07-24 | 603.39 |
| 2001-07-25 | 611.68 |
| 2001-07-26 | 618.70 |
| 2001-07-27 | 620.76 |
| 2001-07-30 | 620.18 |
| 2001-07-31 | 623.50 |
| 2001-08-01 | 626.33 |
| 2001-08-02 | 628.55 |
| 2001-08-03 | 625.80 |
| 2001-08-06 | 619.01 |
| 2001-08-07 | 620.34 |
| 2001-08-08 | 609.90 |
| 2001-08-09 | 609.91 |
| 2001-08-10 | 612.75 |
| 2001-08-13 | 614.31 |
| 2001-08-14 | 612.33 |
| 2001-08-15 | 608.19 |
| 2001-08-16 | 609.62 |
| 2001-08-17 | 600.09 |
| 2001-08-20 | 604.40 |
| 2001-08-21 | 597.65 |
| 2001-08-22 | 602.21 |
| 2001-08-23 | 600.72 |
| 2001-08-24 | 611.95 |
| 2001-08-27 | 609.74 |
| 2001-08-28 | 601.00 |
| 2001-08-29 | 594.98 |
| 2001-08-30 | 585.53 |
| 2001-08-31 | 587.88 |
| 2001-09-03 | . |
| 2001-09-04 | 587.49 |
| 2001-09-05 | 585.90 |
| 2001-09-06 | 573.76 |
| 2001-09-07 | 563.43 |
| 2001-09-10 | 565.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 536.61 |
| 2001-09-18 | 531.84 |
| 2001-09-19 | 522.86 |
| 2001-09-20 | 506.86 |
| 2001-09-21 | 497.38 |
| 2001-09-24 | 516.18 |
| 2001-09-25 | 520.09 |
| 2001-09-26 | 516.81 |
| 2001-09-27 | 522.88 |
| 2001-09-28 | 534.65 |
| 2001-10-01 | 532.39 |
| 2001-10-02 | 538.39 |
| 2001-10-03 | 550.10 |
| 2001-10-04 | 549.92 |
| 2001-10-05 | 550.13 |
| 2001-10-08 | 545.69 |
| 2001-10-09 | 543.09 |
| 2001-10-10 | 555.72 |
| 2001-10-11 | 565.53 |
| 2001-10-12 | 562.51 |
| 2001-10-15 | 561.82 |
| 2001-10-16 | 566.08 |
| 2001-10-17 | 555.26 |
| 2001-10-18 | 551.27 |
| 2001-10-19 | 554.30 |
| 2001-10-22 | 562.71 |
| 2001-10-23 | 560.14 |
| 2001-10-24 | 560.81 |
| 2001-10-25 | 568.66 |
| 2001-10-26 | 570.94 |
| 2001-10-29 | 557.75 |
| 2001-10-30 | 548.22 |
| 2001-10-31 | 548.91 |
| 2001-11-01 | 560.66 |
| 2001-11-02 | 561.99 |
| 2001-11-05 | 569.77 |
| 2001-11-06 | 577.96 |
| 2001-11-07 | 576.82 |
| 2001-11-08 | 577.61 |
| 2001-11-09 | 578.11 |
| 2001-11-12 | 577.55 |
| 2001-11-13 | 588.31 |
| 2001-11-14 | 590.22 |
| 2001-11-15 | 590.37 |
| 2001-11-16 | 589.23 |
| 2001-11-19 | 596.06 |
| 2001-11-20 | 591.28 |
| 2001-11-21 | 588.72 |
| 2001-11-22 | . |
| 2001-11-23 | 595.62 |
| 2001-11-26 | 599.84 |
| 2001-11-27 | 596.83 |
| 2001-11-28 | 586.52 |
| 2001-11-29 | 593.12 |
| 2001-11-30 | 592.64 |
| 2001-12-03 | 587.68 |
| 2001-12-04 | 596.02 |
| 2001-12-05 | 609.78 |
| 2001-12-06 | 608.86 |
| 2001-12-07 | 604.35 |
| 2001-12-10 | 595.12 |
| 2001-12-11 | 593.76 |
| 2001-12-12 | 593.87 |
| 2001-12-13 | 585.09 |
| 2001-12-14 | 587.04 |
| 2001-12-17 | 593.29 |
| 2001-12-18 | 598.20 |
| 2001-12-19 | 600.80 |
| 2001-12-20 | 595.48 |
| 2001-12-21 | 598.60 |
| 2001-12-24 | 598.72 |
| 2001-12-25 | . |
| 2001-12-26 | 601.69 |
| 2001-12-27 | 605.81 |
| 2001-12-28 | 608.25 |
| 2001-12-31 | 601.94 |
| 2002-01-01 | . |
| 2002-01-02 | 604.21 |
| 2002-01-03 | 609.80 |
| 2002-01-04 | 613.96 |
| 2002-01-07 | 609.93 |
| 2002-01-08 | 608.18 |
| 2002-01-09 | 605.47 |
| 2002-01-10 | 605.88 |
| 2002-01-11 | 600.47 |
| 2002-01-14 | 595.82 |
| 2002-01-15 | 599.03 |
| 2002-01-16 | 589.58 |
| 2002-01-17 | 595.27 |
| 2002-01-18 | 589.22 |
| 2002-01-21 | . |
| 2002-01-22 | 584.70 |
| 2002-01-23 | 589.67 |
| 2002-01-24 | 592.20 |
| 2002-01-25 | 592.98 |
| 2002-01-28 | 592.73 |
| 2002-01-29 | 577.60 |
| 2002-01-30 | 583.63 |
| 2002-01-31 | 591.66 |
| 2002-02-01 | 587.93 |
| 2002-02-04 | 573.90 |
| 2002-02-05 | 571.47 |
| 2002-02-06 | 567.59 |
| 2002-02-07 | 565.61 |
| 2002-02-08 | 574.39 |
| 2002-02-11 | 582.34 |
| 2002-02-12 | 580.51 |
| 2002-02-13 | 585.99 |
| 2002-02-14 | 584.65 |
| 2002-02-15 | 578.72 |
| 2002-02-18 | . |
| 2002-02-19 | 567.97 |
| 2002-02-20 | 575.41 |
| 2002-02-21 | 566.94 |
| 2002-02-22 | 571.35 |
| 2002-02-25 | 580.96 |
| 2002-02-26 | 581.51 |
| 2002-02-27 | 582.06 |
| 2002-02-28 | 580.38 |
| 2002-03-01 | 593.35 |
| 2002-03-04 | 605.59 |
| 2002-03-05 | 602.53 |
| 2002-03-06 | 611.05 |
| 2002-03-07 | 608.55 |
| 2002-03-08 | 612.40 |
| 2002-03-11 | 614.10 |
| 2002-03-12 | 612.58 |
| 2002-03-13 | 607.24 |
| 2002-03-14 | 606.95 |
| 2002-03-15 | 613.33 |
| 2002-03-18 | 614.19 |
| 2002-03-19 | 616.48 |
| 2002-03-20 | 607.45 |
| 2002-03-21 | 608.99 |
| 2002-03-22 | 606.65 |
| 2002-03-25 | 597.76 |
| 2002-03-26 | 601.14 |
| 2002-03-27 | 604.66 |
| 2002-03-28 | 606.27 |
| 2002-03-29 | . |
| 2002-04-01 | 605.74 |
| 2002-04-02 | 600.44 |
| 2002-04-03 | 594.62 |
| 2002-04-04 | 595.02 |
| 2002-04-05 | 593.42 |
| 2002-04-08 | 595.10 |
| 2002-04-09 | 591.63 |
| 2002-04-10 | 598.72 |
| 2002-04-11 | 585.49 |
| 2002-04-12 | 590.14 |
| 2002-04-15 | 586.42 |
| 2002-04-16 | 599.30 |
| 2002-04-17 | 598.05 |
| 2002-04-18 | 597.51 |
| 2002-04-19 | 597.91 |
| 2002-04-22 | 589.30 |
| 2002-04-23 | 585.91 |
| 2002-04-24 | 582.46 |
| 2002-04-25 | 581.55 |
| 2002-04-26 | 573.62 |
| 2002-04-29 | 568.18 |
| 2002-04-30 | 575.09 |
| 2002-05-01 | 579.64 |
| 2002-05-02 | 578.66 |
| 2002-05-03 | 573.23 |
| 2002-05-06 | 562.45 |
| 2002-05-07 | 560.21 |
| 2002-05-08 | 580.09 |
| 2002-05-09 | 571.84 |
| 2002-05-10 | 563.18 |
| 2002-05-13 | 572.76 |
| 2002-05-14 | 585.02 |
| 2002-05-15 | 582.98 |
| 2002-05-16 | 584.92 |
| 2002-05-17 | 589.09 |
| 2002-05-20 | 582.08 |
| 2002-05-21 | 575.69 |
| 2002-05-22 | 577.84 |
| 2002-05-23 | 584.29 |
| 2002-05-24 | 577.62 |
| 2002-05-27 | . |
| 2002-05-28 | 573.44 |
| 2002-05-29 | 569.58 |
| 2002-05-30 | 568.12 |
| 2002-05-31 | 569.58 |
| 2002-06-03 | 555.70 |
| 2002-06-04 | 555.23 |
| 2002-06-05 | 559.43 |
| 2002-06-06 | 548.74 |
| 2002-06-07 | 548.58 |
| 2002-06-10 | 549.52 |
| 2002-06-11 | 540.26 |
| 2002-06-12 | 542.89 |
| 2002-06-13 | 537.62 |
| 2002-06-14 | 536.84 |
| 2002-06-17 | 551.56 |
| 2002-06-18 | 551.63 |
| 2002-06-19 | 543.04 |
| 2002-06-20 | 536.08 |
| 2002-06-21 | 527.88 |
| 2002-06-24 | 528.94 |
| 2002-06-25 | 520.39 |
| 2002-06-26 | 518.66 |
| 2002-06-27 | 526.92 |
| 2002-06-28 | 528.01 |
| 2002-07-01 | 516.14 |
| 2002-07-02 | 504.47 |
| 2002-07-03 | 506.39 |
| 2002-07-04 | . |
| 2002-07-05 | 524.32 |
| 2002-07-08 | 518.12 |
| 2002-07-09 | 506.30 |
| 2002-07-10 | 490.81 |
| 2002-07-11 | 493.34 |
| 2002-07-12 | 490.74 |
| 2002-07-15 | 488.03 |
| 2002-07-16 | 481.22 |
| 2002-07-17 | 484.15 |
| 2002-07-18 | 471.42 |
| 2002-07-19 | 455.30 |
| 2002-07-22 | 440.81 |
| 2002-07-23 | 427.82 |
| 2002-07-24 | 450.80 |
| 2002-07-25 | 448.55 |
| 2002-07-26 | 455.30 |
| 2002-07-29 | 479.90 |
| 2002-07-30 | 482.20 |
| 2002-07-31 | 485.60 |
| 2002-08-01 | 472.43 |
| 2002-08-02 | 461.80 |
| 2002-08-05 | 446.42 |
| 2002-08-06 | 459.72 |
| 2002-08-07 | 467.96 |
| 2002-08-08 | 482.27 |
| 2002-08-09 | 483.73 |
| 2002-08-12 | 481.87 |
| 2002-08-13 | 471.74 |
| 2002-08-14 | 488.82 |
| 2002-08-15 | 494.58 |
| 2002-08-16 | 494.88 |
| 2002-08-19 | 505.44 |
| 2002-08-20 | 499.07 |
| 2002-08-21 | 505.80 |
| 2002-08-22 | 512.71 |
| 2002-08-23 | 501.11 |
| 2002-08-26 | 505.53 |
| 2002-08-27 | 497.96 |
| 2002-08-28 | 488.98 |
| 2002-08-29 | 489.68 |
| 2002-08-30 | 488.52 |
| 2002-09-02 | . |
| 2002-09-03 | 469.47 |
| 2002-09-04 | 477.68 |
| 2002-09-05 | 470.18 |
| 2002-09-06 | 478.41 |
| 2002-09-09 | 482.66 |
| 2002-09-10 | 485.99 |
| 2002-09-11 | 486.26 |
| 2002-09-12 | 474.77 |
| 2002-09-13 | 476.34 |
| 2002-09-16 | 476.81 |
| 2002-09-17 | 468.03 |
| 2002-09-18 | 465.50 |
| 2002-09-19 | 451.84 |
| 2002-09-20 | 452.86 |
| 2002-09-23 | 446.30 |
| 2002-09-24 | 439.53 |
| 2002-09-25 | 450.53 |
| 2002-09-26 | 458.20 |
| 2002-09-27 | 444.88 |
| 2002-09-30 | 439.59 |
| 2002-10-01 | 454.47 |
| 2002-10-02 | 443.89 |
| 2002-10-03 | 439.07 |
| 2002-10-04 | 429.10 |
| 2002-10-07 | 420.63 |
| 2002-10-08 | 426.67 |
| 2002-10-09 | 414.93 |
| 2002-10-10 | 429.13 |
| 2002-10-11 | 445.07 |
| 2002-10-14 | 448.17 |
| 2002-10-15 | 468.33 |
| 2002-10-16 | 457.08 |
| 2002-10-17 | 468.32 |
| 2002-10-18 | 470.48 |
| 2002-10-21 | 478.48 |
| 2002-10-22 | 473.09 |
| 2002-10-23 | 476.50 |
| 2002-10-24 | 470.14 |
| 2002-10-25 | 477.87 |
| 2002-10-28 | 474.23 |
| 2002-10-29 | 469.71 |
| 2002-10-30 | 474.69 |
| 2002-10-31 | 472.66 |
| 2002-11-01 | 480.96 |
| 2002-11-04 | 484.96 |
| 2002-11-05 | 487.96 |
| 2002-11-06 | 492.72 |
| 2002-11-07 | 481.92 |
| 2002-11-08 | 477.72 |
| 2002-11-11 | 467.94 |
| 2002-11-12 | 471.76 |
| 2002-11-13 | 471.39 |
| 2002-11-14 | 482.66 |
| 2002-11-15 | 485.82 |
| 2002-11-18 | 481.51 |
| 2002-11-19 | 479.03 |
| 2002-11-20 | 488.05 |
| 2002-11-21 | 498.50 |
| 2002-11-22 | 497.15 |
| 2002-11-25 | 499.02 |
| 2002-11-26 | 488.96 |
| 2002-11-27 | 502.25 |
| 2002-11-28 | . |
| 2002-11-29 | 500.95 |
| 2002-12-02 | 500.74 |
| 2002-12-03 | 493.30 |
| 2002-12-04 | 491.45 |
| 2002-12-05 | 486.19 |
| 2002-12-06 | 489.02 |
| 2002-12-09 | 478.46 |
| 2002-12-10 | 485.21 |
| 2002-12-11 | 485.59 |
| 2002-12-12 | 484.51 |
| 2002-12-13 | 478.06 |
| 2002-12-16 | 488.38 |
| 2002-12-17 | 484.58 |
| 2002-12-18 | 478.26 |
| 2002-12-19 | 474.90 |
| 2002-12-20 | 480.79 |
| 2002-12-23 | 482.22 |
| 2002-12-24 | 479.76 |
| 2002-12-25 | . |
| 2002-12-26 | 478.70 |
| 2002-12-27 | 471.34 |
| 2002-12-30 | 472.85 |
| 2002-12-31 | 473.64 |
| 2003-01-01 | . |
| 2003-01-02 | 488.34 |
| 2003-01-03 | 488.18 |
| 2003-01-06 | 498.45 |
| 2003-01-07 | 495.04 |
| 2003-01-08 | 488.27 |
| 2003-01-09 | 497.17 |
| 2003-01-10 | 497.44 |
| 2003-01-13 | 496.77 |
| 2003-01-14 | 499.33 |
| 2003-01-15 | 493.13 |
| 2003-01-16 | 491.66 |
| 2003-01-17 | 484.82 |
| 2003-01-20 | . |
| 2003-01-21 | 477.40 |
| 2003-01-22 | 473.25 |
| 2003-01-23 | 477.90 |
| 2003-01-24 | 465.12 |
| 2003-01-27 | 457.50 |
| 2003-01-28 | 463.03 |
| 2003-01-29 | 466.04 |
| 2003-01-30 | 456.45 |
| 2003-01-31 | 462.34 |
| 2003-02-03 | 464.21 |
| 2003-02-04 | 458.40 |
| 2003-02-05 | 456.10 |
| 2003-02-06 | 453.31 |
| 2003-02-07 | 448.63 |
| 2003-02-10 | 451.57 |
| 2003-02-11 | 448.52 |
| 2003-02-12 | 442.96 |
| 2003-02-13 | 441.94 |
| 2003-02-14 | 450.00 |
| 2003-02-17 | . |
| 2003-02-18 | 458.98 |
| 2003-02-19 | 455.86 |
| 2003-02-20 | 452.48 |
| 2003-02-21 | 458.23 |
| 2003-02-24 | 450.54 |
| 2003-02-25 | 453.56 |
| 2003-02-26 | 448.21 |
| 2003-02-27 | 453.37 |
| 2003-02-28 | 455.27 |
| 2003-03-03 | 452.16 |
| 2003-03-04 | 445.91 |
| 2003-03-05 | 449.29 |
| 2003-03-06 | 445.54 |
| 2003-03-07 | 448.88 |
| 2003-03-10 | 438.63 |
| 2003-03-11 | 435.01 |
| 2003-03-12 | 435.97 |
| 2003-03-13 | 449.93 |
| 2003-03-14 | 450.45 |
| 2003-03-17 | 465.60 |
| 2003-03-18 | 467.69 |
| 2003-03-19 | 471.00 |
| 2003-03-20 | 472.65 |
| 2003-03-21 | 482.65 |
| 2003-03-24 | 466.60 |
| 2003-03-25 | 472.18 |
| 2003-03-26 | 469.61 |
| 2003-03-27 | 469.22 |
| 2003-03-28 | 467.14 |
| 2003-03-31 | 459.63 |
| 2003-04-01 | 464.68 |
| 2003-04-02 | 476.24 |
| 2003-04-03 | 473.78 |
| 2003-04-04 | 474.45 |
| 2003-04-07 | 475.40 |
| 2003-04-08 | 474.38 |
| 2003-04-09 | 468.58 |
| 2003-04-10 | 471.04 |
| 2003-04-11 | 469.69 |
| 2003-04-14 | 478.24 |
| 2003-04-15 | 481.23 |
| 2003-04-16 | 476.08 |
| 2003-04-17 | 483.16 |
| 2003-04-18 | . |
| 2003-04-21 | 482.94 |
| 2003-04-22 | 492.73 |
| 2003-04-23 | 497.04 |
| 2003-04-24 | 493.05 |
| 2003-04-25 | 486.70 |
| 2003-04-28 | 494.95 |
| 2003-04-29 | 496.67 |
| 2003-04-30 | 496.99 |
| 2003-05-01 | 497.12 |
| 2003-05-02 | 504.62 |
| 2003-05-05 | 503.78 |
| 2003-05-06 | 507.87 |
| 2003-05-07 | 505.60 |
| 2003-05-08 | 500.93 |
| 2003-05-09 | 507.78 |
| 2003-05-12 | 514.14 |
| 2003-05-13 | 513.00 |
| 2003-05-14 | 512.24 |
| 2003-05-15 | 515.96 |
| 2003-05-16 | 514.70 |
| 2003-05-19 | 503.40 |
| 2003-05-20 | 503.08 |
| 2003-05-21 | 505.31 |
| 2003-05-22 | 509.95 |
| 2003-05-23 | 511.34 |
| 2003-05-26 | . |
| 2003-05-27 | 521.13 |
| 2003-05-28 | 521.69 |
| 2003-05-29 | 520.30 |
| 2003-05-30 | 528.28 |
| 2003-06-02 | 530.60 |
| 2003-06-03 | 532.31 |
| 2003-06-04 | 540.65 |
| 2003-06-05 | 543.82 |
| 2003-06-06 | 542.11 |
| 2003-06-09 | 535.50 |
| 2003-06-10 | 540.49 |
| 2003-06-11 | 547.80 |
| 2003-06-12 | 548.84 |
| 2003-06-13 | 543.14 |
| 2003-06-16 | 554.40 |
| 2003-06-17 | 555.00 |
| 2003-06-18 | 554.03 |
| 2003-06-19 | 545.84 |
| 2003-06-20 | 546.27 |
| 2003-06-23 | 538.20 |
| 2003-06-24 | 538.99 |
| 2003-06-25 | 536.15 |
| 2003-06-26 | 541.97 |
| 2003-06-27 | 537.68 |
| 2003-06-30 | 536.73 |
| 2003-07-01 | 540.47 |
| 2003-07-02 | 546.97 |
| 2003-07-03 | 543.43 |
| 2003-07-04 | . |
| 2003-07-07 | 553.15 |
| 2003-07-08 | 555.46 |
| 2003-07-09 | 553.26 |
| 2003-07-10 | 545.89 |
| 2003-07-11 | 550.79 |
| 2003-07-14 | 554.76 |
| 2003-07-15 | 552.35 |
| 2003-07-16 | 548.88 |
| 2003-07-17 | 541.47 |
| 2003-07-18 | 547.27 |
| 2003-07-21 | 540.02 |
| 2003-07-22 | 545.14 |
| 2003-07-23 | 545.96 |
| 2003-07-24 | 542.85 |
| 2003-07-25 | 551.12 |
| 2003-07-28 | 550.99 |
| 2003-07-29 | 547.78 |
| 2003-07-30 | 546.67 |
| 2003-07-31 | 548.30 |
| 2003-08-01 | 543.10 |
| 2003-08-04 | 543.57 |
| 2003-08-05 | 534.46 |
| 2003-08-06 | 534.36 |
| 2003-08-07 | 537.74 |
| 2003-08-08 | 539.65 |
| 2003-08-11 | 542.19 |
| 2003-08-12 | 547.86 |
| 2003-08-13 | 545.31 |
| 2003-08-14 | 548.48 |
| 2003-08-15 | 548.94 |
| 2003-08-18 | 554.35 |
| 2003-08-19 | 556.49 |
| 2003-08-20 | 555.74 |
| 2003-08-21 | 558.05 |
| 2003-08-22 | 552.30 |
| 2003-08-25 | 551.83 |
| 2003-08-26 | 553.56 |
| 2003-08-27 | 554.51 |
| 2003-08-28 | 558.29 |
| 2003-08-29 | 561.22 |
| 2003-09-01 | . |
| 2003-09-02 | 568.73 |
| 2003-09-03 | 570.91 |
| 2003-09-04 | 572.22 |
| 2003-09-05 | 568.89 |
| 2003-09-08 | 574.66 |
| 2003-09-09 | 570.43 |
| 2003-09-10 | 563.13 |
| 2003-09-11 | 566.19 |
| 2003-09-12 | 567.46 |
| 2003-09-15 | 565.33 |
| 2003-09-16 | 572.95 |
| 2003-09-17 | 571.47 |
| 2003-09-18 | 578.26 |
| 2003-09-19 | 577.33 |
| 2003-09-22 | 570.21 |
| 2003-09-23 | 573.70 |
| 2003-09-24 | 563.46 |
| 2003-09-25 | 559.18 |
| 2003-09-26 | 554.55 |
| 2003-09-29 | 559.77 |
| 2003-09-30 | 554.78 |
| 2003-10-01 | 566.49 |
| 2003-10-02 | 568.43 |
| 2003-10-03 | 573.89 |
| 2003-10-06 | 576.70 |
| 2003-10-07 | 579.66 |
| 2003-10-08 | 576.84 |
| 2003-10-09 | 579.91 |
| 2003-10-10 | 579.84 |
| 2003-10-13 | 584.13 |
| 2003-10-14 | 586.69 |
| 2003-10-15 | 584.74 |
| 2003-10-16 | 587.04 |
| 2003-10-17 | 580.61 |
| 2003-10-20 | 582.92 |
| 2003-10-21 | 584.53 |
| 2003-10-22 | 576.03 |
| 2003-10-23 | 576.92 |
| 2003-10-24 | 574.52 |
| 2003-10-27 | 576.78 |
| 2003-10-28 | 585.30 |
| 2003-10-29 | 587.13 |
| 2003-10-30 | 586.60 |
| 2003-10-31 | 588.14 |
| 2003-11-03 | 593.22 |
| 2003-11-04 | 590.87 |
| 2003-11-05 | 590.71 |
| 2003-11-06 | 594.03 |
| 2003-11-07 | 592.41 |
| 2003-11-10 | 588.14 |
| 2003-11-11 | 586.94 |
| 2003-11-12 | 594.77 |
| 2003-11-13 | 595.16 |
| 2003-11-14 | 590.60 |
| 2003-11-17 | 586.48 |
| 2003-11-18 | 581.64 |
| 2003-11-19 | 585.88 |
| 2003-11-20 | 581.50 |
| 2003-11-21 | 582.46 |
| 2003-11-24 | 591.78 |
| 2003-11-25 | 593.75 |
| 2003-11-26 | 596.31 |
| 2003-11-27 | . |
| 2003-11-28 | 596.93 |
| 2003-12-01 | 603.66 |
| 2003-12-02 | 602.34 |
| 2003-12-03 | 600.57 |
| 2003-12-04 | 602.08 |
| 2003-12-05 | 597.75 |
| 2003-12-08 | 601.62 |
| 2003-12-09 | 596.37 |
| 2003-12-10 | 594.79 |
| 2003-12-11 | 602.08 |
| 2003-12-12 | 604.29 |
| 2003-12-15 | 600.16 |
| 2003-12-16 | 603.17 |
| 2003-12-17 | 604.09 |
| 2003-12-18 | 611.38 |
| 2003-12-19 | 611.02 |
| 2003-12-22 | 613.28 |
| 2003-12-23 | 615.62 |
| 2003-12-24 | 614.89 |
| 2003-12-25 | . |
| 2003-12-26 | 616.13 |
| 2003-12-29 | 623.70 |
| 2003-12-30 | 623.99 |
| 2003-12-31 | 624.39 |
| 2004-01-01 | . |
| 2004-01-02 | 623.68 |
| 2004-01-05 | 631.19 |
| 2004-01-06 | 632.22 |
| 2004-01-07 | 633.76 |
| 2004-01-08 | 636.61 |
| 2004-01-09 | 632.45 |
| 2004-01-12 | 635.80 |
| 2004-01-13 | 632.78 |
| 2004-01-14 | 637.21 |
| 2004-01-15 | 637.87 |
| 2004-01-16 | 642.32 |
| 2004-01-19 | . |
| 2004-01-20 | 643.76 |
| 2004-01-21 | 647.31 |
| 2004-01-22 | 645.20 |
| 2004-01-23 | 644.24 |
| 2004-01-26 | 651.16 |
| 2004-01-27 | 645.45 |
| 2004-01-28 | 636.41 |
| 2004-01-29 | 637.61 |
| 2004-01-30 | 636.77 |
| 2004-02-02 | 638.70 |
| 2004-02-03 | 638.85 |
| 2004-02-04 | 632.68 |
| 2004-02-05 | 634.11 |
| 2004-02-06 | 642.78 |
| 2004-02-09 | 642.36 |
| 2004-02-10 | 645.97 |
| 2004-02-11 | 652.31 |
| 2004-02-12 | 649.49 |
| 2004-02-13 | 646.05 |
| 2004-02-16 | . |
| 2004-02-17 | 652.30 |
| 2004-02-18 | 649.53 |
| 2004-02-19 | 645.74 |
| 2004-02-20 | 643.39 |
| 2004-02-23 | 640.52 |
| 2004-02-24 | 640.27 |
| 2004-02-25 | 643.51 |
| 2004-02-26 | 645.41 |
| 2004-02-27 | 646.19 |
| 2004-03-01 | 652.86 |
| 2004-03-02 | 649.24 |
| 2004-03-03 | 650.10 |
| 2004-03-04 | 652.85 |
| 2004-03-05 | 654.81 |
| 2004-03-08 | 649.36 |
| 2004-03-09 | 645.36 |
| 2004-03-10 | 635.58 |
| 2004-03-11 | 626.77 |
| 2004-03-12 | 634.78 |
| 2004-03-15 | 625.32 |
| 2004-03-16 | 628.40 |
| 2004-03-17 | 635.83 |
| 2004-03-18 | 634.84 |
| 2004-03-19 | 628.83 |
| 2004-03-22 | 620.07 |
| 2004-03-23 | 619.52 |
| 2004-03-24 | 617.60 |
| 2004-03-25 | 627.98 |
| 2004-03-26 | 628.01 |
| 2004-03-29 | 636.20 |
| 2004-03-30 | 639.49 |
| 2004-03-31 | 639.53 |
| 2004-04-01 | 643.55 |
| 2004-04-02 | 649.36 |
| 2004-04-05 | 654.07 |
| 2004-04-06 | 652.07 |
| 2004-04-07 | 648.95 |
| 2004-04-08 | 647.85 |
| 2004-04-09 | . |
| 2004-04-12 | 650.58 |
| 2004-04-13 | 640.95 |
| 2004-04-14 | 638.94 |
| 2004-04-15 | 639.07 |
| 2004-04-16 | 642.20 |
| 2004-04-19 | 643.51 |
| 2004-04-20 | 633.83 |
| 2004-04-21 | 637.27 |
| 2004-04-22 | 646.26 |
| 2004-04-23 | 646.01 |
| 2004-04-26 | 644.13 |
| 2004-04-27 | 644.81 |
| 2004-04-28 | 635.16 |
| 2004-04-29 | 629.53 |
| 2004-04-30 | 625.73 |
| 2004-05-03 | 631.17 |
| 2004-05-04 | 633.21 |
| 2004-05-05 | 634.70 |
| 2004-05-06 | 629.90 |
| 2004-05-07 | 620.25 |
| 2004-05-10 | 611.68 |
| 2004-05-11 | 617.37 |
| 2004-05-12 | 618.11 |
| 2004-05-13 | 617.44 |
| 2004-05-14 | 616.84 |
| 2004-05-17 | 610.46 |
| 2004-05-18 | 614.94 |
| 2004-05-19 | 614.09 |
| 2004-05-20 | 614.30 |
| 2004-05-21 | 616.94 |
| 2004-05-24 | 618.93 |
| 2004-05-25 | 629.21 |
| 2004-05-26 | 630.63 |
| 2004-05-27 | 634.16 |
| 2004-05-28 | 634.28 |
| 2004-05-31 | . |
| 2004-06-01 | 635.19 |
| 2004-06-02 | 637.26 |
| 2004-06-03 | 631.65 |
| 2004-06-04 | 635.23 |
| 2004-06-07 | 645.02 |
| 2004-06-08 | 645.50 |
| 2004-06-09 | 638.70 |
| 2004-06-10 | 640.84 |
| 2004-06-11 | . |
| 2004-06-14 | 634.13 |
| 2004-06-15 | 638.72 |
| 2004-06-16 | 639.84 |
| 2004-06-17 | 639.30 |
| 2004-06-18 | 640.79 |
| 2004-06-21 | 638.43 |
| 2004-06-22 | 641.09 |
| 2004-06-23 | 646.80 |
| 2004-06-24 | 645.48 |
| 2004-06-25 | 643.78 |
| 2004-06-28 | 642.27 |
| 2004-06-29 | 644.09 |
| 2004-06-30 | 647.38 |
| 2004-07-01 | 641.24 |
| 2004-07-02 | 639.68 |
| 2004-07-05 | . |
| 2004-07-06 | 634.04 |
| 2004-07-07 | 635.25 |
| 2004-07-08 | 629.50 |
| 2004-07-09 | 631.72 |
| 2004-07-12 | 631.93 |
| 2004-07-13 | 632.12 |
| 2004-07-14 | 630.50 |
| 2004-07-15 | 628.47 |
| 2004-07-16 | 625.39 |
| 2004-07-19 | 625.05 |
| 2004-07-20 | 629.73 |
| 2004-07-21 | 620.66 |
| 2004-07-22 | 621.61 |
| 2004-07-23 | 615.36 |
| 2004-07-26 | 612.65 |
| 2004-07-27 | 619.00 |
| 2004-07-28 | 619.00 |
| 2004-07-29 | 623.23 |
| 2004-07-30 | 624.17 |
| 2004-08-02 | 626.37 |
| 2004-08-03 | 622.62 |
| 2004-08-04 | 621.24 |
| 2004-08-05 | 611.28 |
| 2004-08-06 | 601.90 |
| 2004-08-09 | 602.17 |
| 2004-08-10 | 610.14 |
| 2004-08-11 | 607.92 |
| 2004-08-12 | 600.75 |
| 2004-08-13 | 601.76 |
| 2004-08-16 | 610.18 |
| 2004-08-17 | 611.65 |
| 2004-08-18 | 619.39 |
| 2004-08-19 | 617.46 |
| 2004-08-20 | 622.59 |
| 2004-08-23 | 620.54 |
| 2004-08-24 | 620.94 |
| 2004-08-25 | 625.86 |
| 2004-08-26 | 625.41 |
| 2004-08-27 | 627.44 |
| 2004-08-30 | 622.26 |
| 2004-08-31 | 625.35 |
| 2004-09-01 | 627.45 |
| 2004-09-02 | 634.06 |
| 2004-09-03 | 631.24 |
| 2004-09-06 | . |
| 2004-09-07 | 635.95 |
| 2004-09-08 | 633.02 |
| 2004-09-09 | 634.99 |
| 2004-09-10 | 638.01 |
| 2004-09-13 | 639.85 |
| 2004-09-14 | 641.12 |
| 2004-09-15 | 636.89 |
| 2004-09-16 | 639.68 |
| 2004-09-17 | 641.76 |
| 2004-09-20 | 638.74 |
| 2004-09-21 | 643.31 |
| 2004-09-22 | 635.13 |
| 2004-09-23 | 633.06 |
| 2004-09-24 | 634.07 |
| 2004-09-27 | 629.63 |
| 2004-09-28 | 633.72 |
| 2004-09-29 | 636.78 |
| 2004-09-30 | 637.67 |
| 2004-10-01 | 647.09 |
| 2004-10-04 | 649.52 |
| 2004-10-05 | 649.12 |
| 2004-10-06 | 653.65 |
| 2004-10-07 | 646.82 |
| 2004-10-08 | 642.28 |
| 2004-10-11 | 643.52 |
| 2004-10-12 | 641.98 |
| 2004-10-13 | 637.00 |
| 2004-10-14 | 632.30 |
| 2004-10-15 | 635.23 |
| 2004-10-18 | 638.16 |
| 2004-10-19 | 632.48 |
| 2004-10-20 | 633.78 |
| 2004-10-21 | 636.25 |
| 2004-10-22 | 630.04 |
| 2004-10-25 | 630.06 |
| 2004-10-26 | 638.39 |
| 2004-10-27 | 646.65 |
| 2004-10-28 | 647.26 |
| 2004-10-29 | 648.79 |
| 2004-11-01 | 649.21 |
| 2004-11-02 | 648.92 |
| 2004-11-03 | 656.89 |
| 2004-11-04 | 666.57 |
| 2004-11-05 | 669.10 |
| 2004-11-08 | 668.17 |
| 2004-11-09 | 668.38 |
| 2004-11-10 | 668.34 |
| 2004-11-11 | 674.27 |
| 2004-11-12 | 680.33 |
| 2004-11-15 | 680.02 |
| 2004-11-16 | 676.20 |
| 2004-11-17 | 680.26 |
| 2004-11-18 | 680.27 |
| 2004-11-19 | 673.48 |
| 2004-11-22 | 677.98 |
| 2004-11-23 | 678.44 |
| 2004-11-24 | 681.74 |
| 2004-11-25 | . |
| 2004-11-26 | 682.81 |
| 2004-11-29 | 681.31 |
| 2004-11-30 | 678.77 |
| 2004-12-01 | 688.35 |
| 2004-12-02 | 687.48 |
| 2004-12-03 | 687.78 |
| 2004-12-06 | 687.07 |
| 2004-12-07 | 678.98 |
| 2004-12-08 | 681.64 |
| 2004-12-09 | 684.73 |
| 2004-12-10 | 684.53 |
| 2004-12-13 | 690.29 |
| 2004-12-14 | 693.25 |
| 2004-12-15 | 695.87 |
| 2004-12-16 | 693.86 |
| 2004-12-17 | 690.61 |
| 2004-12-20 | 690.30 |
| 2004-12-21 | 696.58 |
| 2004-12-22 | 698.88 |
| 2004-12-23 | 699.55 |
| 2004-12-24 | . |
| 2004-12-27 | 697.04 |
| 2004-12-28 | 702.46 |
| 2004-12-29 | 702.47 |
| 2004-12-30 | 703.10 |
| 2004-12-31 | 702.38 |
| 2005-01-03 | 695.28 |
| 2005-01-04 | 686.23 |
| 2005-01-05 | 682.21 |
| 2005-01-06 | 684.56 |
| 2005-01-07 | 683.12 |
| 2005-01-10 | 686.13 |
| 2005-01-11 | 681.88 |
| 2005-01-12 | 684.93 |
| 2005-01-13 | 680.05 |
| 2005-01-14 | 684.14 |
| 2005-01-17 | . |
| 2005-01-18 | 690.67 |
| 2005-01-19 | 684.54 |
| 2005-01-20 | 679.67 |
| 2005-01-21 | 676.29 |
| 2005-01-24 | 673.42 |
| 2005-01-25 | 675.31 |
| 2005-01-26 | 679.73 |
| 2005-01-27 | 680.07 |
#2005-01-28| 678.00
#2005-01-31| 684.41
#2005-02-01| 688.91
#2005-02-02| 691.65
#2005-02-03| 689.82
#2005-02-04| 697.40
#2005-02-07| 696.64
#2005-02-08| 697.62
#2005-02-09| 691.27
#2005-02-10| 694.63
#2005-02-11| 699.94
#2005-02-14| 700.60
#2005-02-15| 702.41
#2005-02-16| 703.11
#2005-02-17| 698.19
#2005-02-18| 698.78
#2005-02-21| .
#2005-02-22| 688.96
#2005-02-23| 692.31
#2005-02-24| 697.68
#2005-02-25| 704.89
#2005-02-28| 700.70
#2005-03-01| 704.26
#2005-03-02| 704.63
#2005-03-03| 704.90
#2005-03-04| 712.00
#2005-03-07| 713.61
#2005-03-08| 710.67
#2005-03-09| 703.72
#2005-03-10| 703.70
#2005-03-11| 699.96
#2005-03-14| 704.30
#2005-03-15| 699.71
#2005-03-16| 694.40
#2005-03-17| 696.18
#2005-03-18| 695.22
#2005-03-21| 692.44
#2005-03-22| 686.65
#2005-03-23| 685.13
#2005-03-24| 685.14
#2005-03-25| .
#2005-03-28| 685.72
#2005-03-29| 680.20
#2005-03-30| 689.23
#2005-03-31| 690.12
#2005-04-01| 686.47
#2005-04-04| 687.94
#2005-04-05| 690.60
#2005-04-06| 692.10
#2005-04-07| 695.94
#2005-04-08| 689.91
#2005-04-11| 689.40
#2005-04-12| 692.88
#2005-04-13| 684.65
#2005-04-14| 677.29
#2005-04-15| 666.95
#2005-04-18| 668.85
#2005-04-19| 674.21
#2005-04-20| 665.78
#2005-04-21| 677.95
#2005-04-22| 673.35
#2005-04-25| 679.12
#2005-04-26| 673.29
#2005-04-27| 674.83
#2005-04-28| 667.07
#2005-04-29| 674.07
#2005-05-02| 677.56
#2005-05-03| 676.88
#2005-05-04| 685.43
#2005-05-05| 684.56
#2005-05-06| 684.46
#2005-05-09| 689.02
#2005-05-10| 682.36
#2005-05-11| 684.46
#2005-05-12| 677.43
#2005-05-13| 673.75
#2005-05-16| 680.15
#2005-05-17| 684.79
#2005-05-18| 692.39
#2005-05-19| 695.87
#2005-05-20| 695.05
#2005-05-23| 698.04
#2005-05-24| 698.43
#2005-05-25| 695.41
#2005-05-26| 700.19
#2005-05-27| 701.60
#2005-05-30| .
#2005-05-31| 698.84
#2005-06-01| 705.17
#2005-06-02| 706.51
#2005-06-03| 702.43
#2005-06-06| 703.65
#2005-06-07| 703.59
#2005-06-08| 702.23
#2005-06-09| 706.08
#2005-06-10| 705.16
#2005-06-13| 706.90
#2005-06-14| 708.89
#2005-06-15| 711.14
#2005-06-16| 714.74
#2005-06-17| 717.50
#2005-06-20| 717.25
#2005-06-21| 715.53
#2005-06-22| 716.35
#2005-06-23| 709.30
#2005-06-24| 704.57
#2005-06-27| 704.30
#2005-06-28| 711.13
#2005-06-29| 710.71
#2005-06-30| 706.17
#2005-07-01| 707.98
#2005-07-04| .
#2005-07-05| 714.73
#2005-07-06| 710.24
#2005-07-07| 712.16
#2005-07-08| 720.96
#2005-07-11| 725.94
#2005-07-12| 727.66
#2005-07-13| 727.72
#2005-07-14| 728.07
#2005-07-15| 728.81
#2005-07-18| 725.21
#2005-07-19| 730.93
#2005-07-20| 734.86
#2005-07-21| 729.71
#2005-07-22| 734.20
#2005-07-25| 731.11
#2005-07-26| 732.44
#2005-07-27| 735.77
#2005-07-28| 740.55
#2005-07-29| 736.10
#2005-08-01| 737.59
#2005-08-02| 743.23
#2005-08-03| 742.96
#2005-08-04| 737.40
#2005-08-05| 730.98
#2005-08-08| 728.77
#2005-08-09| 732.51
#2005-08-10| 732.36
#2005-08-11| 737.84
#2005-08-12| 734.35
#2005-08-15| 736.29
#2005-08-16| 727.79
#2005-08-17| 727.54
#2005-08-18| 725.74
#2005-08-19| 727.07
#2005-08-22| 728.96
#2005-08-23| 727.03
#2005-08-24| 723.70
#2005-08-25| 725.66
#2005-08-26| 720.75
#2005-08-29| 725.35
#2005-08-30| 723.67
#2005-08-31| 732.03
#2005-09-01| 733.90
#2005-09-02| 731.20
#2005-09-05| .
#2005-09-06| 740.05
#2005-09-07| 741.94
#2005-09-08| 739.26
#2005-09-09| 745.42
#2005-09-12| 744.68
#2005-09-13| 739.65
#2005-09-14| 737.16
#2005-09-15| 737.21
#2005-09-16| 742.75
#2005-09-19| 739.67
#2005-09-20| 734.24
#2005-09-21| 727.51
#2005-09-22| 729.22
#2005-09-23| 730.05
#2005-09-26| 731.32
#2005-09-27| 731.33
#2005-09-28| 731.93
#2005-09-29| 738.47
#2005-09-30| 740.51
#2005-10-03| 740.61
#2005-10-04| 733.06
#2005-10-05| 720.61
#2005-10-06| 715.97
#2005-10-07| 719.49
#2005-10-10| 714.54
#2005-10-11| 712.36
#2005-10-12| 706.87
#2005-10-13| 705.40
#2005-10-14| 711.73
#2005-10-17| 714.23
#2005-10-18| 706.17
#2005-10-19| 716.42
#2005-10-20| 705.64
#2005-10-21| 708.03
#2005-10-24| 719.62
#2005-10-25| 718.52
#2005-10-26| 715.34
#2005-10-27| 706.81
#2005-10-28| 717.47
#2005-10-31| 723.96
#2005-11-01| 721.91
#2005-11-02| 730.36
#2005-11-03| 733.78
#2005-11-04| 733.81
#2005-11-07| 735.08
#2005-11-08| 732.51
#2005-11-09| 734.07
#2005-11-10| 739.26
#2005-11-11| 741.47
#2005-11-14| 740.81
#2005-11-15| 737.47
#2005-11-16| 739.02
#2005-11-17| 746.72
#2005-11-18| 749.59
#2005-11-21| 754.33
#2005-11-22| 758.56
#2005-11-23| 761.24
#2005-11-24| .
#2005-11-25| 763.25
#2005-11-28| 755.88
#2005-11-29| 756.26
#2005-11-30| 752.96
#2005-12-01| 762.79
#2005-12-02| 763.63
#2005-12-05| 761.87
#2005-12-06| 763.03
#2005-12-07| 759.62
#2005-12-08| 759.74
#2005-12-09| 761.51
#2005-12-12| 762.48
#2005-12-13| 765.82
#2005-12-14| 768.42
#2005-12-15| 766.46
#2005-12-16| 764.50
#2005-12-19| 759.22
#2005-12-20| 759.18
#2005-12-21| 761.90
#2005-12-22| 765.34
#2005-12-23| 765.95
#2005-12-26| .
#2005-12-27| 758.52
#2005-12-28| 760.62
#2005-12-29| 758.71
#2005-12-30| 755.05
#2006-01-02| .
#2006-01-03| 767.29
#2006-01-04| 771.13
#2006-01-05| 770.74
#2006-01-06| 777.98
#2006-01-09| 781.01
#2006-01-10| 782.01
#2006-01-11| 784.17
#2006-01-12| 779.37
#2006-01-13| 780.35
#2006-01-16| .
#2006-01-17| 777.91
#2006-01-18| 774.74
#2006-01-19| 780.28
#2006-01-20| 767.80
#2006-01-23| 770.06
#2006-01-24| 772.65
#2006-01-25| 771.16
#2006-01-26| 776.95
#2006-01-27| 782.60
#2006-01-30| 783.95
#2006-01-31| 782.39
#2006-02-01| 783.59
#2006-02-02| 776.94
#2006-02-03| 773.33
#2006-02-06| 774.97
#2006-02-07| 767.25
#2006-02-08| 772.26
#2006-02-09| 771.07
#2006-02-10| 771.80
#2006-02-13| 767.98
#2006-02-14| 775.41
#2006-02-15| 778.34
#2006-02-16| 784.38
#2006-02-17| 784.10
#2006-02-20| .
#2006-02-21| 782.31
#2006-02-22| 787.43
#2006-02-23| 784.98
#2006-02-24| 786.75
#2006-02-27| 789.86
#2006-02-28| 782.10
#2006-03-01| 789.24
#2006-03-02| 789.01
#2006-03-03| 787.94
#2006-03-06| 782.29
#2006-03-07| 778.64
#2006-03-08| 779.39
#2006-03-09| 776.00
#2006-03-10| 781.44
#2006-03-13| 783.53
#2006-03-14| 791.69
#2006-03-15| 795.89
#2006-03-16| 797.33
#2006-03-17| 798.26
#2006-03-20| 796.68
#2006-03-21| 791.72
#2006-03-22| 796.38
#2006-03-23| 795.29
#2006-03-24| 797.26
#2006-03-27| 796.24
#2006-03-28| 792.14
#2006-03-29| 799.27
#2006-03-30| 798.65
#2006-03-31| 796.24
#2006-04-03| 796.91
#2006-04-04| 801.07
#2006-04-05| 805.09
#2006-04-06| 804.38
#2006-04-07| 796.65
#2006-04-10| 796.69
#2006-04-11| 790.25
#2006-04-12| 791.31
#2006-04-13| 792.20
#2006-04-14| .
#2006-04-17| 790.87
#2006-04-18| 804.56
#2006-04-19| 807.78
#2006-04-20| 807.32
#2006-04-21| 807.51
#2006-04-24| 804.96
#2006-04-25| 802.01
#2006-04-26| 803.66
#2006-04-27| 805.26
#2006-04-28| 806.45
#2006-05-01| 804.09
#2006-05-02| 808.80
#2006-05-03| 806.07
#2006-05-04| 808.89
#2006-05-05| 817.23
#2006-05-08| 816.80
#2006-05-09| 817.41
#2006-05-10| 816.04
#2006-05-11| 805.14
#2006-05-12| 795.00
#2006-05-15| 794.30
#2006-05-16| 793.38
#2006-05-17| 780.37
#2006-05-18| 774.18
#2006-05-19| 776.93
#2006-05-22| 773.29
#2006-05-23| 770.32
#2006-05-24| 770.07
#2006-05-25| 780.88
#2006-05-26| 785.50
#2006-05-29| .
#2006-05-30| 774.06
#2006-05-31| 780.86
#2006-06-01| 790.81
#2006-06-02| 792.90
#2006-06-05| 777.98
#2006-06-06| 775.42
#2006-06-07| 770.49
#2006-06-08| 770.00
#2006-06-09| 767.81
#2006-06-12| 756.87
#2006-06-13| 747.00
#2006-06-14| 750.69
#2006-06-15| 767.94
#2006-06-16| 764.88
#2006-06-19| 756.89
#2006-06-20| 756.45
#2006-06-21| 765.37
#2006-06-22| 761.42
#2006-06-23| 762.18
#2006-06-26| 766.53
#2006-06-27| 759.40
#2006-06-28| 762.88
#2006-06-29| 780.71
#2006-06-30| 781.29
#2006-07-03| 786.82
#2006-07-04| .
#2006-07-05| 780.77
#2006-07-06| 782.68
#2006-07-07| 777.04
#2006-07-10| 777.12
#2006-07-11| 780.61
#2006-07-12| 771.93
#2006-07-13| 761.54
#2006-07-14| 757.87
#2006-07-17| 755.27
#2006-07-18| 756.54
#2006-07-19| 771.20
#2006-07-20| 762.51
#2006-07-21| 755.92
#2006-07-24| 769.14
#2006-07-25| 775.06
#2006-07-26| 775.45
#2006-07-27| 771.52
#2006-07-28| 781.03
#2006-07-31| 780.64
#2006-08-01| 776.56
#2006-08-02| 781.96
#2006-08-03| 783.88
#2006-08-04| 782.97
#2006-08-07| 780.82
#2006-08-08| 777.91
#2006-08-09| 774.57
#2006-08-10| 777.40
#2006-08-11| 774.17
#2006-08-14| 774.53
#2006-08-15| 785.69
#2006-08-16| 792.93
#2006-08-17| 794.31
#2006-08-18| 796.36
#2006-08-21| 794.08
#2006-08-22| 795.28
#2006-08-23| 791.54
#2006-08-24| 792.33
#2006-08-25| 792.09
#2006-08-28| 796.47
#2006-08-29| 798.32
#2006-08-30| 799.35
#2006-08-31| 799.66
#2006-09-01| 803.94
#2006-09-04| .
#2006-09-05| 805.69
#2006-09-06| 796.63
#2006-09-07| 792.27
#2006-09-08| 794.08
#2006-09-11| 792.99
#2006-09-12| 801.99
#2006-09-13| 805.81
#2006-09-14| 804.03
#2006-09-15| 805.63
#2006-09-18| 806.92
#2006-09-19| 804.61
#2006-09-20| 808.36
#2006-09-21| 804.38
#2006-09-22| 801.74
#2006-09-25| 808.18
#2006-09-26| 813.81
#2006-09-27| 815.48
#2006-09-28| 817.20
#2006-09-29| 814.51
#2006-10-02| 811.44
#2006-10-03| 811.06
#2006-10-04| 820.70
#2006-10-05| 824.77
#2006-10-06| 822.19
#2006-10-09| 823.95
#2006-10-10| 825.65
#2006-10-11| 822.54
#2006-10-12| 831.11
#2006-10-13| 833.99
#2006-10-16| 837.53
#2006-10-17| 833.94
#2006-10-18| 834.57
#2006-10-19| 836.32
#2006-10-20| 836.47
#2006-10-23| 841.07
#2006-10-24| 841.68
#2006-10-25| 845.33
#2006-10-26| 850.17
#2006-10-27| 843.37
#2006-10-30| 843.87
#2006-10-31| 844.01
#2006-11-01| 835.68
#2006-11-02| 835.33
#2006-11-03| 835.32
#2006-11-06| 844.72
#2006-11-07| 846.49
#2006-11-08| 849.18
#2006-11-09| 844.82
#2006-11-10| 846.69
#2006-11-13| 848.50
#2006-11-14| 854.12
#2006-11-15| 857.69
#2006-11-16| 858.70
#2006-11-17| 859.14
#2006-11-20| 859.34
#2006-11-21| 861.84
#2006-11-22| 864.13
#2006-11-23| .
#2006-11-24| 862.66
#2006-11-27| 850.35
#2006-11-28| 852.84
#2006-11-29| 861.11
#2006-11-30| 862.60
#2006-12-01| 860.33
#2006-12-04| 868.43
#2006-12-05| 871.90
#2006-12-06| 870.92
#2006-12-07| 867.62
#2006-12-08| 868.83
#2006-12-11| 870.31
#2006-12-12| 868.57
#2006-12-13| 869.53
#2006-12-14| 876.46
#2006-12-15| 876.26
#2006-12-18| 872.25
#2006-12-19| 873.85
#2006-12-20| 873.57
#2006-12-21| 869.85
#2006-12-22| 865.77
#2006-12-25| .
#2006-12-26| 869.26
#2006-12-27| 876.02
#2006-12-28| 875.12
#2006-12-29| 871.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 869.07
#2007-01-04| 869.63
#2007-01-05| 863.46
#2007-01-08| 865.82
#2007-01-09| 865.70
#2007-01-10| 867.72
#2007-01-11| 873.99
#2007-01-12| 879.27
#2007-01-15| .
#2007-01-16| 879.80
#2007-01-17| 879.06
#2007-01-18| 874.98
#2007-01-19| 878.48
#2007-01-22| 873.97
#2007-01-23| 877.97
#2007-01-24| 885.31
#2007-01-25| 876.25
#2007-01-26| 875.99
#2007-01-29| 875.90
#2007-01-30| 880.89
#2007-01-31| 886.37
#2007-02-01| 892.00
#2007-02-02| 892.96
#2007-02-05| 892.57
#2007-02-06| 893.80
#2007-02-07| 895.60
#2007-02-08| 895.10
#2007-02-09| 889.05
#2007-02-12| 885.85
#2007-02-13| 892.89
#2007-02-14| 899.05
#2007-02-15| 900.70
#2007-02-16| 900.71
#2007-02-19| .
#2007-02-20| 903.98
#2007-02-21| 903.81
#2007-02-22| 903.40
#2007-02-23| 901.10
#2007-02-26| 899.99
#2007-02-27| 869.64
#2007-02-28| 873.14
#2007-03-01| 870.85
#2007-03-02| 860.27
#2007-03-05| 850.63
#2007-03-06| 864.44
#2007-03-07| 863.27
#2007-03-08| 869.05
#2007-03-09| 870.54
#2007-03-12| 873.40
#2007-03-13| 855.97
#2007-03-14| 860.49
#2007-03-15| 864.54
#2007-03-16| 861.28
#2007-03-19| 870.84
#2007-03-20| 876.54
#2007-03-21| 891.03
#2007-03-22| 891.15
#2007-03-23| 892.44
#2007-03-26| 893.15
#2007-03-27| 887.77
#2007-03-28| 882.00
#2007-03-29| 884.76
#2007-03-30| 884.29
#2007-04-02| 886.35
#2007-04-03| 894.40
#2007-04-04| 895.62
#2007-04-05| 898.65
#2007-04-06| .
#2007-04-09| 899.36
#2007-04-10| 901.72
#2007-04-11| 896.37
#2007-04-12| 902.32
#2007-04-13| 905.67
#2007-04-16| 915.03
#2007-04-17| 916.42
#2007-04-18| 916.47
#2007-04-19| 914.02
#2007-04-20| 922.38
#2007-04-23| 920.88
#2007-04-24| 920.20
#2007-04-25| 928.83
#2007-04-26| 928.09
#2007-04-27| 927.87
#2007-04-30| 919.48
#2007-05-01| 921.10
#2007-05-02| 928.69
#2007-05-03| 932.63
#2007-05-04| 935.02
#2007-05-07| 937.16
#2007-05-08| 936.30
#2007-05-09| 939.65
#2007-05-10| 927.09
#2007-05-11| 935.98
#2007-05-14| 933.71
#2007-05-15| 932.10
#2007-05-16| 939.17
#2007-05-17| 938.87
#2007-05-18| 945.13
#2007-05-21| 948.31
#2007-05-22| 948.74
#2007-05-23| 947.55
#2007-05-24| 937.09
#2007-05-25| 942.70
#2007-05-28| .
#2007-05-29| 945.62
#2007-05-30| 953.34
#2007-05-31| 954.81
#2007-06-01| 959.07
#2007-06-04| 961.54
#2007-06-05| 956.27
#2007-06-06| 947.45
#2007-06-07| 930.38
#2007-06-08| 940.43
#2007-06-11| 941.15
#2007-06-12| 931.13
#2007-06-13| 944.04
#2007-06-14| 949.12
#2007-06-15| 956.32
#2007-06-18| 954.69
#2007-06-19| 956.69
#2007-06-20| 944.50
#2007-06-21| 949.64
#2007-06-22| 939.18
#2007-06-25| 934.71
#2007-06-26| 931.06
#2007-06-27| 939.77
#2007-06-28| 940.44
#2007-06-29| 939.92
#2007-07-02| 949.51
#2007-07-03| 952.88
#2007-07-04| .
#2007-07-05| 954.16
#2007-07-06| 958.54
#2007-07-09| 959.67
#2007-07-10| 946.85
#2007-07-11| 951.29
#2007-07-12| 968.50
#2007-07-13| 972.09
#2007-07-16| 969.13
#2007-07-17| 969.36
#2007-07-18| 968.67
#2007-07-19| 973.33
#2007-07-20| 962.20
#2007-07-23| 964.72
#2007-07-24| 945.18
#2007-07-25| 947.77
#2007-07-26| 925.85
#2007-07-27| 911.93
#2007-07-30| 920.00
#2007-07-31| 910.26
#2007-08-01| 914.67
#2007-08-02| 920.42
#2007-08-03| 896.82
#2007-08-06| 913.71
#2007-08-07| 918.99
#2007-08-08| 933.04
#2007-08-09| 907.95
#2007-08-10| 908.10
#2007-08-13| 907.92
#2007-08-14| 890.97
#2007-08-15| 877.41
#2007-08-16| 878.80
#2007-08-17| 900.01
#2007-08-20| 901.29
#2007-08-21| 903.14
#2007-08-22| 914.39
#2007-08-23| 913.30
#2007-08-24| 923.85
#2007-08-27| 916.41
#2007-08-28| 895.04
#2007-08-29| 914.26
#2007-08-30| 911.37
#2007-08-31| 922.19
#2007-09-03| .
#2007-09-04| 932.19
#2007-09-05| 922.98
#2007-09-06| 927.18
#2007-09-07| 912.06
#2007-09-10| 909.55
#2007-09-11| 921.97
#2007-09-12| 922.52
#2007-09-13| 929.55
#2007-09-14| 930.58
#2007-09-17| 925.72
#2007-09-18| 951.81
#2007-09-19| 957.56
#2007-09-20| 952.67
#2007-09-21| 957.14
#2007-09-24| 952.69
#2007-09-25| 952.55
#2007-09-26| 957.48
#2007-09-27| 962.38
#2007-09-28| 960.07
#2007-10-01| 972.64
#2007-10-02| 972.46
#2007-10-03| 967.97
#2007-10-04| 970.34
#2007-10-05| 982.25
#2007-10-08| 979.28
#2007-10-09| 986.71
#2007-10-10| 986.18
#2007-10-11| 981.37
#2007-10-12| 986.43
#2007-10-15| 978.57
#2007-10-16| 971.81
#2007-10-17| 974.56
#2007-10-18| 974.83
#2007-10-19| 951.38
#2007-10-22| 954.45
#2007-10-23| 963.80
#2007-10-24| 961.02
#2007-10-25| 960.15
#2007-10-26| 973.14
#2007-10-29| 978.14
#2007-10-30| 972.04
#2007-10-31| 985.33
#2007-11-01| 960.49
#2007-11-02| 962.70
#2007-11-05| 957.25
#2007-11-06| 968.79
#2007-11-07| 944.03
#2007-11-08| 943.17
#2007-11-09| 928.20
#2007-11-12| 915.64
#2007-11-13| 939.62
#2007-11-14| 935.02
#2007-11-15| 921.60
#2007-11-16| 925.59
#2007-11-19| 909.31
#2007-11-20| 913.15
#2007-11-21| 899.22
#2007-11-22| .
#2007-11-23| 913.51
#2007-11-26| 895.27
#2007-11-27| 906.03
#2007-11-28| 931.41
#2007-11-29| 931.86
#2007-11-30| 937.29
#2007-12-03| 932.27
#2007-12-04| 925.97
#2007-12-05| 939.22
#2007-12-06| 953.27
#2007-12-07| 953.20
#2007-12-10| 960.14
#2007-12-11| 936.49
#2007-12-12| 941.63
#2007-12-13| 941.04
#2007-12-14| 928.79
#2007-12-17| 914.38
#2007-12-18| 919.46
#2007-12-19| 919.78
#2007-12-20| 925.51
#2007-12-21| 941.28
#2007-12-24| 949.48
#2007-12-25| .
#2007-12-26| 950.60
#2007-12-27| 937.57
#2007-12-28| 939.96
#2007-12-31| 933.62
#2008-01-01| .
#2008-01-02| 921.57
#2008-01-03| 921.01
#2008-01-04| 897.98
#2008-01-07| 898.33
#2008-01-08| 883.85
#2008-01-09| 892.44
#2008-01-10| 899.33
#2008-01-11| 886.84
#2008-01-14| 895.61
#2008-01-15| 873.78
#2008-01-16| 867.90
#2008-01-17| 844.18
#2008-01-18| 839.11
#2008-01-21| .
#2008-01-22| 831.22
#2008-01-23| 847.24
#2008-01-24| 857.52
#2008-01-25| 847.19
#2008-01-28| 861.54
#2008-01-29| 867.20
#2008-01-30| 862.44
#2008-01-31| 875.19
#2008-02-01| 888.94
#2008-02-04| 881.05
#2008-02-05| 854.02
#2008-02-06| 847.58
#2008-02-07| 853.57
#2008-02-08| 852.44
#2008-02-11| 857.47
#2008-02-12| 862.94
#2008-02-13| 875.12
#2008-02-14| 864.21
#2008-02-15| 863.88
#2008-02-18| .
#2008-02-19| 864.04
#2008-02-20| 870.53
#2008-02-21| 860.51
#2008-02-22| 866.25
#2008-02-25| 879.96
#2008-02-26| 887.10
#2008-02-27| 886.54
#2008-02-28| 880.40
#2008-02-29| 857.33
#2008-03-03| 856.70
#2008-03-04| 853.26
#2008-03-05| 858.71
#2008-03-06| 840.17
#2008-03-07| 833.08
#2008-03-10| 818.06
#2008-03-11| 846.88
#2008-03-12| 840.90
#2008-03-13| 847.11
#2008-03-14| 830.25
#2008-03-17| 819.12
#2008-03-18| 850.31
#2008-03-19| 828.74
#2008-03-20| 844.53
#2008-03-21| .
#2008-03-24| 859.82
#2008-03-25| 864.72
#2008-03-26| 859.05
#2008-03-27| 850.74
#2008-03-28| 843.68
#2008-03-31| 846.44
#2008-04-01| 872.52
#2008-04-02| 873.06
#2008-04-03| 875.49
#2008-04-04| 877.29
#2008-04-07| 878.52
#2008-04-08| 875.30
#2008-04-09| 867.50
#2008-04-10| 873.01
#2008-04-11| 855.55
#2008-04-14| 853.21
#2008-04-15| 857.63
#2008-04-16| 878.09
#2008-04-17| 876.98
#2008-04-18| 891.60
#2008-04-21| 891.23
#2008-04-22| 883.11
#2008-04-23| 883.79
#2008-04-24| 888.64
#2008-04-25| 895.10
#2008-04-28| 894.63
#2008-04-29| 889.93
#2008-04-30| 888.71
#2008-05-01| 901.64
#2008-05-02| 904.93
#2008-05-05| 902.41
#2008-05-06| 909.78
#2008-05-07| 896.10
#2008-05-08| 900.18
#2008-05-09| 895.72
#2008-05-12| 905.54
#2008-05-13| 906.66
#2008-05-14| 909.53
#2008-05-15| 919.30
#2008-05-16| 921.72
#2008-05-19| 922.45
#2008-05-20| 916.33
#2008-05-21| 902.64
#2008-05-22| 904.99
#2008-05-23| 894.42
#2008-05-26| .
#2008-05-27| 898.78
#2008-05-28| 903.86
#2008-05-29| 908.91
#2008-05-30| 911.37
#2008-06-02| 903.50
#2008-06-03| 898.84
#2008-06-04| 898.25
#2008-06-05| 915.39
#2008-06-06| 891.43
#2008-06-09| 890.78
#2008-06-10| 887.14
#2008-06-11| 874.11
#2008-06-12| 875.10
#2008-06-13| 887.89
#2008-06-16| 890.48
#2008-06-17| 887.02
#2008-06-18| 879.16
#2008-06-19| 881.52
#2008-06-20| 865.70
#2008-06-23| 865.71
#2008-06-24| 860.38
#2008-06-25| 865.76
#2008-06-26| 843.04
#2008-06-27| 840.97
#2008-06-30| 841.35
#2008-07-01| 843.00
#2008-07-02| 826.04
#2008-07-03| 825.08
#2008-07-04| .
#2008-07-07| 816.88
#2008-07-08| 830.43
#2008-07-09| 814.09
#2008-07-10| 820.72
#2008-07-11| 814.15
#2008-07-14| 807.80
#2008-07-15| 799.23
#2008-07-16| 817.44
#2008-07-17| 825.94
#2008-07-18| 825.59
#2008-07-21| 828.22
#2008-07-22| 837.82
#2008-07-23| 839.48
#2008-07-24| 819.99
#2008-07-25| 824.35
#2008-07-28| 810.60
#2008-07-29| 827.04
#2008-07-30| 840.85
#2008-07-31| 831.31
#2008-08-01| 827.11
#2008-08-04| 818.41
#2008-08-05| 836.04
#2008-08-06| 840.74
#2008-08-07| 827.25
#2008-08-08| 843.30
#2008-08-11| 849.15
#2008-08-12| 840.76
#2008-08-13| 840.49
#2008-08-14| 845.42
#2008-08-15| 846.52
#2008-08-18| 835.69
#2008-08-19| 828.02
#2008-08-20| 833.93
#2008-08-21| 837.29
#2008-08-22| 845.44
#2008-08-25| 829.60
#2008-08-26| 832.64
#2008-08-27| 840.26
#2008-08-28| 852.43
#2008-08-29| 842.27
#2008-09-01| .
#2008-09-02| 835.45
#2008-09-03| 833.18
#2008-09-04| 809.49
#2008-09-05| 812.18
#2008-09-08| 825.53
#2008-09-09| 797.11
#2008-09-10| 804.24
#2008-09-11| 813.33
#2008-09-12| 817.81
#2008-09-15| 780.83
#2008-09-16| 793.16
#2008-09-17| 757.78
#2008-09-18| 789.42
#2008-09-19| 825.67
#2008-09-22| 795.31
#2008-09-23| 783.71
#2008-09-24| 781.30
#2008-09-25| 794.20
#2008-09-26| 793.01
#2008-09-29| 727.97
#2008-09-30| 761.75
#2008-10-01| 757.64
#2008-10-02| 723.06
#2008-10-03| 712.33
#2008-10-06| 682.11
#2008-10-07| 644.23
#2008-10-08| 637.50
#2008-10-09| 590.39
#2008-10-10| 581.78
#2008-10-13| 644.12
#2008-10-14| 643.36
#2008-10-15| 585.99
#2008-10-16| 608.29
#2008-10-17| 607.65
#2008-10-20| 636.26
#2008-10-21| 615.93
#2008-10-22| 578.68
#2008-10-23| 581.15
#2008-10-24| 562.58
#2008-10-27| 540.80
#2008-10-28| 593.56
#2008-10-29| 594.58
#2008-10-30| 612.92
#2008-10-31| 623.13
#2008-11-03| 622.79
#2008-11-04| 647.43
#2008-11-05| 615.62
#2008-11-06| 585.56
#2008-11-07| 600.77
#2008-11-10| 592.68
#2008-11-11| 578.56
#2008-11-12| 547.81
#2008-11-13| 584.72
#2008-11-14| 560.20
#2008-11-17| 546.18
#2008-11-18| 550.27
#2008-11-19| 515.89
#2008-11-20| 478.80
#2008-11-21| 508.38
#2008-11-24| 541.83
#2008-11-25| 546.26
#2008-11-26| 566.54
#2008-11-27| .
#2008-11-28| 574.34
#2008-12-01| 521.92
#2008-12-02| 541.26
#2008-12-03| 553.94
#2008-12-04| 537.26
#2008-12-05| 555.28
#2008-12-08| 578.58
#2008-12-09| 565.37
#2008-12-10| 573.71
#2008-12-11| 557.31
#2008-12-12| 562.84
#2008-12-15| 555.11
#2008-12-16| 583.55
#2008-12-17| 580.82
#2008-12-18| 569.09
#2008-12-19| 571.09
#2008-12-22| 559.77
#2008-12-23| 555.52
#2008-12-24| 558.07
#2008-12-25| .
#2008-12-26| 561.33
#2008-12-29| 559.84
#2008-12-30| 573.82
#2008-12-31| 583.29
#2009-01-01| .
#2009-01-02| 601.59
#2009-01-05| 601.31
#2009-01-06| 607.89
#2009-01-07| 589.14
#2009-01-08| 592.60
#2009-01-09| 579.28
#2009-01-12| 565.06
#2009-01-13| 566.91
#2009-01-14| 547.14
#2009-01-15| 549.57
#2009-01-16| 554.67
#2009-01-19| .
#2009-01-20| 524.84
#2009-01-21| 546.51
#2009-01-22| 537.23
#2009-01-23| 541.12
#2009-01-26| 545.08
#2009-01-27| 550.74
#2009-01-28| 569.21
#2009-01-29| 550.89
#2009-01-30| 538.46
#2009-02-02| 538.57
#2009-02-03| 545.76
#2009-02-04| 543.45
#2009-02-05| 551.95
#2009-02-06| 566.37
#2009-02-09| 567.67
#2009-02-10| 541.94
#2009-02-11| 544.39
#2009-02-12| 545.94
#2009-02-13| 541.26
#2009-02-16| .
#2009-02-17| 516.85
#2009-02-18| 514.45
#2009-02-19| 508.78
#2009-02-20| 502.41
#2009-02-23| 484.85
#2009-02-24| 504.16
#2009-02-25| 498.83
#2009-02-26| 493.22
#2009-02-27| 483.03
#2009-03-02| 458.99
#2009-03-03| 455.55
#2009-03-04| 467.09
#2009-03-05| 447.64
#2009-03-06| 448.50
#2009-03-09| 443.71
#2009-03-10| 471.73
#2009-03-11| 473.48
#2009-03-12| 492.76
#2009-03-13| 496.60
#2009-03-16| 494.41
#2009-03-17| 509.96
#2009-03-18| 520.48
#2009-03-19| 516.84
#2009-03-20| 506.06
#2009-03-23| 540.87
#2009-03-24| 530.63
#2009-03-25| 534.88
#2009-03-26| 548.33
#2009-03-27| 536.21
#2009-03-30| 517.55
#2009-03-31| 524.48
#2009-04-01| 532.93
#2009-04-02| 549.54
#2009-04-03| 555.54
#2009-04-06| 550.44
#2009-04-07| 536.92
#2009-04-08| 543.94
#2009-04-09| 565.65
#2009-04-10| .
#2009-04-13| 567.37
#2009-04-14| 556.61
#2009-04-15| 563.26
#2009-04-16| 572.65
#2009-04-17| 575.87
#2009-04-20| 550.31
#2009-04-21| 562.33
#2009-04-22| 559.27
#2009-04-23| 564.28
#2009-04-24| 575.17
#2009-04-27| 568.90
#2009-04-28| 567.27
#2009-04-29| 580.81
#2009-04-30| 580.44
#2009-05-01| 583.57
#2009-05-04| 604.43
#2009-05-05| 602.47
#2009-05-06| 612.22
#2009-05-07| 603.13
#2009-05-08| 618.97
#2009-05-11| 606.31
#2009-05-12| 604.58
#2009-05-13| 586.59
#2009-05-14| 592.99
#2009-05-15| 587.07
#2009-05-18| 604.23
#2009-05-19| 605.67
#2009-05-20| 604.42
#2009-05-21| 593.73
#2009-05-22| 593.93
#2009-05-25| .
#2009-05-26| 610.75
#2009-05-27| 600.25
#2009-05-28| 609.14
#2009-05-29| 617.80
#2009-06-01| 634.94
#2009-06-02| 636.76
#2009-06-03| 626.06
#2009-06-04| 633.78
#2009-06-05| 632.32
#2009-06-08| 630.40
#2009-06-09| 634.02
#2009-06-10| 631.95
#2009-06-11| 636.79
#2009-06-12| 635.76
#2009-06-15| 619.94
#2009-06-16| 611.98
#2009-06-17| 609.58
#2009-06-18| 614.75
#2009-06-19| 617.27
#2009-06-22| 596.57
#2009-06-23| 597.42
#2009-06-24| 603.11
#2009-06-25| 615.64
#2009-06-26| 616.43
#2009-06-29| 621.21
#2009-06-30| 616.38
#2009-07-01| 620.11
#2009-07-02| 602.31
#2009-07-03| .
#2009-07-06| 601.45
#2009-07-07| 589.76
#2009-07-08| 587.55
#2009-07-09| 590.10
#2009-07-10| 588.10
#2009-07-13| 602.15
#2009-07-14| 606.85
#2009-07-15| 625.51
#2009-07-16| 631.55
#2009-07-17| 631.52
#2009-07-20| 639.71
#2009-07-21| 641.63
#2009-07-22| 641.54
#2009-07-23| 657.44
#2009-07-24| 660.42
#2009-07-27| 662.63
#2009-07-28| 660.03
#2009-07-29| 656.22
#2009-07-30| 665.08
#2009-07-31| 666.29
#2009-08-03| 677.06
#2009-08-04| 680.41
#2009-08-05| 678.71
#2009-08-06| 673.26
#2009-08-07| 682.18
#2009-08-10| 679.53
#2009-08-11| 669.80
#2009-08-12| 677.88
#2009-08-13| 683.41
#2009-08-14| 677.06
#2009-08-17| 659.06
#2009-08-18| 666.62
#2009-08-19| 671.13
#2009-08-20| 678.10
#2009-08-21| 691.06
#2009-08-24| 690.62
#2009-08-25| 692.53
#2009-08-26| 691.46
#2009-08-27| 693.06
#2009-08-28| 693.18
#2009-08-31| 686.35
#2009-09-01| 671.94
#2009-09-02| 669.41
#2009-09-03| 676.28
#2009-09-04| 685.76
#2009-09-07| .
#2009-09-08| 693.37
#2009-09-09| 698.24
#2009-09-10| 705.49
#2009-09-11| 706.14
#2009-09-14| 710.25
#2009-09-15| 714.35
#2009-09-16| 725.86
#2009-09-17| 723.90
#2009-09-18| 724.37
#2009-09-21| 721.45
#2009-09-22| 727.61
#2009-09-23| 720.08
#2009-09-24| 710.93
#2009-09-25| 706.63
#2009-09-28| 719.08
#2009-09-29| 718.47
#2009-09-30| 716.81
#2009-10-01| 697.81
#2009-10-02| 693.44
#2009-10-05| 704.48
#2009-10-06| 715.39
#2009-10-07| 717.52
#2009-10-08| 724.01
#2009-10-09| 728.61
#2009-10-12| 731.66
#2009-10-13| 729.90
#2009-10-14| 742.54
#2009-10-15| 744.61
#2009-10-16| 738.31
#2009-10-19| 745.25
#2009-10-20| 739.54
#2009-10-21| 733.18
#2009-10-22| 740.82
#2009-10-23| 731.00
#2009-10-26| 721.44
#2009-10-27| 717.08
#2009-10-28| 700.53
#2009-10-29| 716.85
#2009-10-30| 697.35
#2009-11-02| 700.88
#2009-11-03| 705.15
#2009-11-04| 705.86
#2009-11-05| 719.59
#2009-11-06| 720.87
#2009-11-09| 737.55
#2009-11-10| 737.01
#2009-11-11| 741.19
#2009-11-12| 733.01
#2009-11-13| 737.49
#2009-11-16| 748.90
#2009-11-17| 749.19
#2009-11-18| 749.42
#2009-11-19| 738.05
#2009-11-20| 735.38
#2009-11-23| 745.38
#2009-11-24| 744.07
#2009-11-25| 748.33
#2009-11-26| .
#2009-11-27| 734.83
#2009-11-30| 737.60
#2009-12-01| 748.33
#2009-12-02| 749.88
#2009-12-03| 742.26
#2009-12-04| 746.68
#2009-12-07| 745.26
#2009-12-08| 737.41
#2009-12-09| 739.99
#2009-12-10| 744.14
#2009-12-11| 746.66
#2009-12-14| 752.67
#2009-12-15| 749.36
#2009-12-16| 751.55
#2009-12-17| 742.28
#2009-12-18| 746.59
#2009-12-21| 754.76
#2009-12-22| 758.10
#2009-12-23| 761.63
#2009-12-24| 765.91
#2009-12-25| .
#2009-12-28| 766.79
#2009-12-29| 765.72
#2009-12-30| 765.26
#2009-12-31| 758.61
#2010-01-01| .
#2010-01-04| 771.73
#2010-01-05| 774.01
#2010-01-06| 775.44
#2010-01-07| 777.96
#2010-01-08| 780.74
#2010-01-11| 781.91
#2010-01-12| 773.56
#2010-01-13| 780.07
#2010-01-14| 782.10
#2010-01-15| 773.57
#2010-01-18| .
#2010-01-19| 782.88
#2010-01-20| 774.36
#2010-01-21| 760.83
#2010-01-22| 744.80
#2010-01-25| 747.29
#2010-01-26| 744.01
#2010-01-27| 747.02
#2010-01-28| 738.88
#2010-01-29| 730.85
#2010-02-01| 741.53
#2010-02-02| 750.99
#2010-02-03| 747.08
#2010-02-04| 723.45
#2010-02-05| 725.84
#2010-02-08| 719.87
#2010-02-09| 729.01
#2010-02-10| 728.11
#2010-02-11| 736.98
#2010-02-12| 736.93
#2010-02-15| .
#2010-02-16| 750.46
#2010-02-17| 753.78
#2010-02-18| 758.90
#2010-02-19| 760.35
#2010-02-22| 759.62
#2010-02-23| 750.06
#2010-02-24| 756.27
#2010-02-25| 755.15
#2010-02-26| 756.64
#2010-03-01| 765.97
#2010-03-02| 769.90
#2010-03-03| 770.79
#2010-03-04| 772.81
#2010-03-05| 784.13
#2010-03-08| 784.20
#2010-03-09| 785.35
#2010-03-10| 789.51
#2010-03-11| 791.95
#2010-03-12| 793.22
#2010-03-15| 792.66
#2010-03-16| 799.39
#2010-03-17| 804.10
#2010-03-18| 802.74
#2010-03-19| 797.52
#2010-03-22| 801.99
#2010-03-23| 808.10
#2010-03-24| 802.66
#2010-03-25| 801.07
#2010-03-26| 800.73
#2010-03-29| 806.35
#2010-03-30| 806.71
#2010-03-31| 804.42
#2010-04-01| 811.16
#2010-04-02| .
#2010-04-05| 818.98
#2010-04-06| 820.77
#2010-04-07| 816.26
#2010-04-08| 817.98
#2010-04-09| 823.57
#2010-04-12| 825.00
#2010-04-13| 825.07
#2010-04-14| 835.54
#2010-04-15| 836.03
#2010-04-16| 822.33
#2010-04-19| 824.23
#2010-04-20| 832.51
#2010-04-21| 832.55
#2010-04-22| 835.46
#2010-04-23| 841.62
#2010-04-26| 838.97
#2010-04-27| 819.78
#2010-04-28| 823.25
#2010-04-29| 834.92
#2010-04-30| 821.14
#2010-05-03| 831.24
#2010-05-04| 810.64
#2010-05-05| 803.42
#2010-05-06| 778.58
#2010-05-07| 764.52
#2010-05-10| 798.82
#2010-05-11| 798.38
#2010-05-12| 811.92
#2010-05-13| 802.91
#2010-05-14| 787.01
#2010-05-17| 786.33
#2010-05-18| 775.88
#2010-05-19| 769.48
#2010-05-20| 738.55
#2010-05-21| 749.71
#2010-05-24| 741.46
#2010-05-25| 740.06
#2010-05-26| 739.09
#2010-05-27| 764.02
#2010-05-28| 755.35
#2010-05-31| .
#2010-06-01| 741.99
#2010-06-02| 760.98
#2010-06-03| 765.22
#2010-06-04| 738.12
#2010-06-07| 727.28
#2010-06-08| 733.53
#2010-06-09| 731.38
#2010-06-10| 752.79
#2010-06-11| 757.01
#2010-06-14| 757.63
#2010-06-15| 774.85
#2010-06-16| 774.51
#2010-06-17| 774.83
#2010-06-18| 776.08
#2010-06-21| 773.39
#2010-06-22| 760.72
#2010-06-23| 757.10
#2010-06-24| 744.84
#2010-06-25| 749.04
#2010-06-28| 747.22
#2010-06-29| 722.37
#2010-06-30| 715.56
#2010-07-01| 712.92
#2010-07-02| 708.92
#2010-07-05| .
#2010-07-06| 711.73
#2010-07-07| 733.47
#2010-07-08| 740.97
#2010-07-09| 747.99
#2010-07-12| 746.99
#2010-07-13| 759.71
#2010-07-14| 758.92
#2010-07-15| 759.16
#2010-07-16| 737.19
#2010-07-19| 740.67
#2010-07-20| 749.46
#2010-07-21| 740.88
#2010-07-22| 757.97
#2010-07-23| 765.07
#2010-07-26| 774.52
#2010-07-27| 772.56
#2010-07-28| 766.56
#2010-07-29| 764.13
#2010-07-30| 764.94
#2010-08-02| 780.09
#2010-08-03| 776.53
#2010-08-04| 782.25
#2010-08-05| 780.51
#2010-08-06| 777.41
#2010-08-09| 782.22
#2010-08-10| 775.75
#2010-08-11| 753.34
#2010-08-12| 749.35
#2010-08-13| 747.07
#2010-08-16| 747.47
#2010-08-17| 758.18
#2010-08-18| 759.79
#2010-08-19| 747.02
#2010-08-20| 744.07
#2010-08-23| 740.68
#2010-08-24| 729.60
#2010-08-25| 732.65
#2010-08-26| 728.43
#2010-08-27| 741.09
#2010-08-30| 731.41
#2010-08-31| 730.73
#2010-09-01| 752.39
#2010-09-02| 759.64
#2010-09-03| 769.61
#2010-09-06| .
#2010-09-07| 760.90
#2010-09-08| 765.42
#2010-09-09| 768.53
#2010-09-10| 772.09
#2010-09-13| 781.56
#2010-09-14| 781.60
#2010-09-15| 783.84
#2010-09-16| 783.30
#2010-09-17| 783.86
#2010-09-20| 795.96
#2010-09-21| 793.21
#2010-09-22| 789.49
#2010-09-23| 782.85
#2010-09-24| 799.65
#2010-09-27| 796.02
#2010-09-28| 800.25
#2010-09-29| 799.87
#2010-09-30| 798.46
#2010-10-01| 801.90
#2010-10-04| 795.61
#2010-10-05| 812.09
#2010-10-06| 811.78
#2010-10-07| 810.03
#2010-10-08| 815.56
#2010-10-11| 816.13
#2010-10-12| 819.47
#2010-10-13| 826.71
#2010-10-14| 823.53
#2010-10-15| 824.04
#2010-10-18| 829.27
#2010-10-19| 814.89
#2010-10-20| 823.99
#2010-10-21| 824.78
#2010-10-22| 826.61
#2010-10-25| 829.88
#2010-10-26| 829.84
#2010-10-27| 826.53
#2010-10-28| 827.58
#2010-10-29| 829.33
#2010-11-01| 829.83
#2010-11-02| 836.82
#2010-11-03| 839.52
#2010-11-04| 856.31
#2010-11-05| 859.96
#2010-11-08| 859.44
#2010-11-09| 852.68
#2010-11-10| 856.47
#2010-11-11| 853.62
#2010-11-12| 842.32
#2010-11-15| 841.77
#2010-11-16| 827.17
#2010-11-17| 828.58
#2010-11-18| 841.46
#2010-11-19| 844.22
#2010-11-22| 844.05
#2010-11-23| 832.77
#2010-11-24| 846.26
#2010-11-25| .
#2010-11-26| 840.32
#2010-11-29| 839.02
#2010-11-30| 834.80
#2010-12-01| 852.48
#2010-12-02| 863.44
#2010-12-03| 866.39
#2010-12-06| 866.47
#2010-12-07| 866.71
#2010-12-08| 867.87
#2010-12-09| 870.98
#2010-12-10| 876.76
#2010-12-13| 877.32
#2010-12-14| 877.44
#2010-12-15| 873.27
#2010-12-16| 878.02
#2010-12-17| 879.13
#2010-12-20| 880.29
#2010-12-21| 886.95
#2010-12-22| 889.82
#2010-12-23| 888.89
#2010-12-24| .
#2010-12-27| 889.81
#2010-12-28| 890.80
#2010-12-29| 892.58
#2010-12-30| 891.64
#2010-12-31| 891.51
#2011-01-03| 901.21
#2011-01-04| 897.38
#2011-01-05| 902.42
#2011-01-06| 900.10
#2011-01-07| 898.98
#2011-01-10| 898.15
#2011-01-11| 902.70
#2011-01-12| 910.78
#2011-01-13| 908.88
#2011-01-14| 914.75
#2011-01-17| .
#2011-01-18| 916.80
#2011-01-19| 905.81
#2011-01-20| 901.92
#2011-01-21| 903.30
#2011-01-24| 909.13
#2011-01-25| 908.44
#2011-01-26| 915.00
#2011-01-27| 916.90
#2011-01-28| 901.72
#2011-01-31| 908.53
#2011-02-01| 924.12
#2011-02-02| 922.29
#2011-02-03| 925.28
#2011-02-04| 927.31
#2011-02-07| 933.48
#2011-02-08| 937.42
#2011-02-09| 933.83
#2011-02-10| 935.39
#2011-02-11| 940.92
#2011-02-14| 944.75
#2011-02-15| 941.81
#2011-02-16| 948.57
#2011-02-17| 952.44
#2011-02-18| 953.61
#2011-02-21| .
#2011-02-22| 933.95
#2011-02-23| 926.69
#2011-02-24| 926.98
#2011-02-25| 939.10
#2011-02-28| 944.24
#2011-03-01| 930.70
#2011-03-02| 932.88
#2011-03-03| 948.07
#2011-03-04| 942.72
#2011-03-07| 933.88
#2011-03-08| 940.91
#2011-03-09| 938.63
#2011-03-10| 919.55
#2011-03-11| 925.44
#2011-03-14| 920.21
#2011-03-15| 910.14
#2011-03-16| 894.82
#2011-03-17| 906.19
#2011-03-18| 910.77
#2011-03-21| 926.04
#2011-03-22| 923.01
#2011-03-23| 925.24
#2011-03-24| 933.23
#2011-03-25| 936.39
#2011-03-28| 933.24
#2011-03-29| 939.54
#2011-03-30| 947.73
#2011-03-31| 947.12
#2011-04-01| 952.49
#2011-04-04| 953.35
#2011-04-05| 954.51
#2011-04-06| 956.39
#2011-04-07| 953.78
#2011-04-08| 950.86
#2011-04-11| 946.29
#2011-04-12| 936.73
#2011-04-13| 938.07
#2011-04-14| 938.45
#2011-04-15| 942.26
#2011-04-18| 930.70
#2011-04-19| 936.83
#2011-04-20| 950.40
#2011-04-21| 956.12
#2011-04-22| .
#2011-04-25| 954.01
#2011-04-26| 961.92
#2011-04-27| 966.73
#2011-04-28| 970.50
#2011-04-29| 973.23
#2011-05-02| 970.55
#2011-05-03| 963.84
#2011-05-04| 956.06
#2011-05-05| 947.01
#2011-05-06| 952.09
#2011-05-09| 956.99
#2011-05-10| 965.04
#2011-05-11| 954.08
#2011-05-12| 956.84
#2011-05-13| 949.34
#2011-05-16| 942.83
#2011-05-17| 941.62
#2011-05-18| 951.80
#2011-05-19| 954.24
#2011-05-20| 947.97
#2011-05-23| 936.60
#2011-05-24| 935.43
#2011-05-25| 940.43
#2011-05-26| 944.62
#2011-05-27| 949.35
#2011-05-30| .
#2011-05-31| 959.30
#2011-06-01| 936.97
#2011-06-02| 935.40
#2011-06-03| 926.72
#2011-06-06| 915.41
#2011-06-07| 915.56
#2011-06-08| 910.03
#2011-06-09| 916.64
#2011-06-10| 903.78
#2011-06-13| 902.77
#2011-06-14| 915.87
#2011-06-15| 900.58
#2011-06-16| 899.44
#2011-06-17| 901.52
#2011-06-20| 906.55
#2011-06-21| 920.92
#2011-06-22| 916.02
#2011-06-23| 913.09
#2011-06-24| 903.30
#2011-06-27| 910.36
#2011-06-28| 922.67
#2011-06-29| 931.27
#2011-06-30| 940.70
#2011-07-01| 952.99
#2011-07-04| .
#2011-07-05| 953.49
#2011-07-06| 954.51
#2011-07-07| 964.69
#2011-07-08| 957.87
#2011-07-11| 939.74
#2011-07-12| 936.39
#2011-07-13| 941.38
#2011-07-14| 934.07
#2011-07-15| 939.61
#2011-07-18| 930.95
#2011-07-19| 946.79
#2011-07-20| 946.67
#2011-07-21| 958.30
#2011-07-22| 959.33
#2011-07-25| 953.66
#2011-07-26| 949.14
#2011-07-27| 928.29
#2011-07-28| 925.61
#2011-07-29| 919.72
#2011-08-01| 915.59
#2011-08-02| 892.62
#2011-08-03| 896.90
#2011-08-04| 852.15
#2011-08-05| 847.02
#2011-08-08| 789.38
#2011-08-09| 828.37
#2011-08-10| 798.00
#2011-08-11| 833.76
#2011-08-12| 837.59
#2011-08-15| 856.36
#2011-08-16| 847.21
#2011-08-17| 847.88
#2011-08-18| 808.71
#2011-08-19| 796.73
#2011-08-22| 796.76
#2011-08-23| 823.64
#2011-08-24| 833.58
#2011-08-25| 820.89
#2011-08-26| 833.48
#2011-08-29| 858.76
#2011-08-30| 861.81
#2011-08-31| 866.34
#2011-09-01| 855.87
#2011-09-02| 834.79
#2011-09-05| .
#2011-09-06| 827.96
#2011-09-07| 852.07
#2011-09-08| 843.60
#2011-09-09| 820.51
#2011-09-12| 823.51
#2011-09-13| 832.44
#2011-09-14| 843.42
#2011-09-15| 857.30
#2011-09-16| 860.21
#2011-09-19| 851.02
#2011-09-20| 848.29
#2011-09-21| 823.24
#2011-09-22| 793.98
#2011-09-23| 798.41
#2011-09-26| 815.28
#2011-09-27| 826.51
#2011-09-28| 807.37
#2011-09-29| 813.28
#2011-09-30| 793.64
#2011-10-03| 767.75
#2011-10-04| 784.80
#2011-10-05| 800.72
#2011-10-06| 817.37
#2011-10-07| 809.67
#2011-10-10| 835.43
#2011-10-11| 837.61
#2011-10-12| 847.91
#2011-10-13| 844.50
#2011-10-14| 859.88
#2011-10-17| 842.37
#2011-10-18| 859.38
#2011-10-19| 848.12
#2011-10-20| 850.58
#2011-10-21| 867.36
#2011-10-24| 881.68
#2011-10-25| 863.55
#2011-10-26| 873.04
#2011-10-27| 904.75
#2011-10-28| 905.10
#2011-10-31| 883.09
#2011-11-01| 856.92
#2011-11-02| 871.72
#2011-11-03| 888.58
#2011-11-04| 883.38
#2011-11-07| 887.73
#2011-11-08| 897.86
#2011-11-09| 864.43
#2011-11-10| 870.16
#2011-11-11| 887.82
#2011-11-14| 879.31
#2011-11-15| 883.46
#2011-11-16| 870.01
#2011-11-17| 855.12
#2011-11-18| 854.58
#2011-11-21| 838.05
#2011-11-22| 835.16
#2011-11-23| 815.63
#2011-11-24| .
#2011-11-25| 812.60
#2011-11-28| 837.60
#2011-11-29| 839.78
#2011-11-30| 877.79
#2011-12-01| 875.12
#2011-12-02| 875.40
#2011-12-05| 884.37
#2011-12-06| 884.45
#2011-12-07| 886.45
#2011-12-08| 866.91
#2011-12-09| 881.21
#2011-12-12| 868.21
#2011-12-13| 858.79
#2011-12-14| 847.20
#2011-12-15| 850.59
#2011-12-16| 855.05
#2011-12-19| 844.57
#2011-12-20| 870.13
#2011-12-21| 871.95
#2011-12-22| 880.00
#2011-12-23| 887.22
#2011-12-26| .
#2011-12-27| 887.57
#2011-12-28| 875.40
#2011-12-29| 885.01
#2011-12-30| 882.70
#2012-01-02| .
#2012-01-03| 897.07
#2012-01-04| 896.53
#2012-01-05| 899.42
#2012-01-06| 897.20
#2012-01-09| 899.33
#2012-01-10| 908.23
#2012-01-11| 908.89
#2012-01-12| 911.29
#2012-01-13| 906.47
#2012-01-16| .
#2012-01-17| 910.14
#2012-01-18| 920.55
#2012-01-19| 925.56
#2012-01-20| 925.87
#2012-01-23| 927.57
#2012-01-24| 926.34
#2012-01-25| 935.03
#2012-01-26| 930.92
#2012-01-27| 930.64
#2012-01-30| 927.52
#2012-01-31| 927.44
#2012-02-01| 937.45
#2012-02-02| 939.02
#2012-02-03| 952.52
#2012-02-06| 951.83
#2012-02-07| 952.98
#2012-02-08| 955.01
#2012-02-09| 956.26
#2012-02-10| 948.20
#2012-02-13| 954.98
#2012-02-14| 953.57
#2012-02-15| 949.61
#2012-02-16| 960.84
#2012-02-17| 962.41
#2012-02-20| .
#2012-02-21| 963.16
#2012-02-22| 959.91
#2012-02-23| 965.40
#2012-02-24| 966.42
#2012-02-27| 967.19
#2012-02-28| 970.12
#2012-02-29| 965.73
#2012-03-01| 971.78
#2012-03-02| 967.18
#2012-03-05| 962.59
#2012-03-06| 946.28
#2012-03-07| 953.26
#2012-03-08| 963.77
#2012-03-09| 968.69
#2012-03-12| 967.29
#2012-03-13| 984.71
#2012-03-14| 981.42
#2012-03-15| 987.56
#2012-03-16| 988.47
#2012-03-19| 992.42
#2012-03-20| 988.06
#2012-03-21| 986.98
#2012-03-22| 978.96
#2012-03-23| 983.31
#2012-03-26| 997.52
#2012-03-27| 994.21
#2012-03-28| 988.65
#2012-03-29| 986.46
#2012-03-30| 989.50
#2012-04-02| 997.87
#2012-04-03| 993.73
#2012-04-04| 981.82
#2012-04-05| 981.24
#2012-04-06| .
#2012-04-09| 969.22
#2012-04-10| 951.81
#2012-04-11| 959.94
#2012-04-12| 974.20
#2012-04-13| 962.02
#2012-04-16| 961.31
#2012-04-17| 976.72
#2012-04-18| 972.64
#2012-04-19| 967.39
#2012-04-20| 968.92
#2012-04-23| 959.14
#2012-04-24| 962.61
#2012-04-25| 976.42
#2012-04-26| 983.20
#2012-04-27| 987.00
#2012-04-30| 982.57
#2012-05-01| 987.28
#2012-05-02| 984.72
#2012-05-03| 975.31
#2012-05-04| 959.50
#2012-05-07| 959.73
#2012-05-08| 954.58
#2012-05-09| 948.57
#2012-05-10| 951.66
#2012-05-11| 949.40
#2012-05-14| 937.39
#2012-05-15| 931.61
#2012-05-16| 926.99
#2012-05-17| 912.27
#2012-05-18| 905.18
#2012-05-21| 918.88
#2012-05-22| 920.93
#2012-05-23| 922.84
#2012-05-24| 924.41
#2012-05-25| 922.93
#2012-05-28| .
#2012-05-29| 933.53
#2012-05-30| 919.05
#2012-05-31| 917.39
#2012-06-01| 894.56
#2012-06-04| 893.84
#2012-06-05| 901.03
#2012-06-06| 921.23
#2012-06-07| 920.67
#2012-06-08| 926.58
#2012-06-11| 913.97
#2012-06-12| 924.24
#2012-06-13| 918.09
#2012-06-14| 926.62
#2012-06-15| 935.87
#2012-06-18| 938.05
#2012-06-19| 949.14
#2012-06-20| 947.66
#2012-06-21| 925.54
#2012-06-22| 931.70
#2012-06-25| 917.22
#2012-06-26| 921.62
#2012-06-27| 930.22
#2012-06-28| 928.17
#2012-06-29| 951.77
#2012-07-02| 954.81
#2012-07-03| 963.53
#2012-07-04| .
#2012-07-05| 959.90
#2012-07-06| 949.98
#2012-07-09| 947.97
#2012-07-10| 939.63
#2012-07-11| 939.22
#2012-07-12| 934.01
#2012-07-13| 949.27
#2012-07-16| 946.79
#2012-07-17| 953.08
#2012-07-18| 959.36
#2012-07-19| 962.43
#2012-07-20| 952.71
#2012-07-23| 942.91
#2012-07-24| 933.92
#2012-07-25| 934.12
#2012-07-26| 949.27
#2012-07-27| 967.31
#2012-07-30| 966.61
#2012-07-31| 961.98
#2012-08-01| 957.57
#2012-08-02| 950.58
#2012-08-03| 968.83
#2012-08-06| 971.37
#2012-08-07| 978.18
#2012-08-08| 978.28
#2012-08-09| 980.05
#2012-08-10| 981.94
#2012-08-13| 980.09
#2012-08-14| 980.10
#2012-08-15| 982.96
#2012-08-16| 990.66
#2012-08-17| 993.33
#2012-08-20| 992.58
#2012-08-21| 990.66
#2012-08-22| 989.93
#2012-08-23| 982.71
#2012-08-24| 988.17
#2012-08-27| 987.84
#2012-08-28| 987.97
#2012-08-29| 988.96
#2012-08-30| 980.59
#2012-08-31| 986.19
#2012-09-03| .
#2012-09-04| 986.97
#2012-09-05| 986.15
#2012-09-06|1006.39
#2012-09-07|1011.83
#2012-09-10|1006.31
#2012-09-11|1009.32
#2012-09-12|1011.39
#2012-09-13|1026.68
#2012-09-14|1033.21
#2012-09-17|1028.64
#2012-09-18|1026.68
#2012-09-19|1027.85
#2012-09-20|1026.11
#2012-09-21|1026.24
#2012-09-24|1022.99
#2012-09-25|1012.45
#2012-09-26|1006.32
#2012-09-27|1016.16
#2012-09-28|1011.89
#2012-10-01|1014.38
#2012-10-02|1015.31
#2012-10-03|1017.70
#2012-10-04|1025.60
#2012-10-05|1025.73
#2012-10-08|1022.38
#2012-10-09|1011.58
#2012-10-10|1005.90
#2012-10-11|1007.21
#2012-10-12|1003.55
#2012-10-15|1010.78
#2012-10-16|1020.94
#2012-10-17|1026.07
#2012-10-18|1023.75
#2012-10-19|1007.31
#2012-10-22|1007.04
#2012-10-23| 993.82
#2012-10-24| 991.05
#2012-10-25| 994.02
#2012-10-26| 992.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 994.67
#2012-11-01|1006.02
#2012-11-02| 996.19
#2012-11-05| 998.35
#2012-11-06|1005.84
#2012-11-07| 983.87
#2012-11-08| 972.26
#2012-11-09| 973.33
#2012-11-12| 973.24
#2012-11-13| 969.35
#2012-11-14| 955.02
#2012-11-15| 952.29
#2012-11-16| 957.70
#2012-11-19| 976.64
#2012-11-20| 977.48
#2012-11-21| 980.39
#2012-11-22| .
#2012-11-23| 993.14
#2012-11-26| 991.33
#2012-11-27| 986.76
#2012-11-28| 994.21
#2012-11-29| 999.55
#2012-11-30|1000.00
#2012-12-03| 995.86
#2012-12-04| 994.49
#2012-12-05| 996.03
#2012-12-06| 999.26
#2012-12-07|1001.94
#2012-12-10|1003.46
#2012-12-11|1009.81
#2012-12-12|1010.34
#2012-12-13|1004.35
#2012-12-14|1000.80
#2012-12-17|1011.48
#2012-12-18|1022.85
#2012-12-19|1017.34
#2012-12-20|1022.14
#2012-12-21|1013.14
#2012-12-24|1011.07
#2012-12-25|1011.07
#2012-12-26|1006.03
#2012-12-27|1005.33
#2012-12-28| 995.43
#2012-12-31|1011.86
#2013-01-01|1011.86
#2013-01-02|1037.51
#2013-01-03|1035.43
#2013-01-04|1041.05
#2013-01-07|1037.81
#2013-01-08|1035.25
#2013-01-09|1038.51
#2013-01-10|1045.37
#2013-01-11|1045.81
#2013-01-14|1045.03
#2013-01-15|1047.30
#2013-01-16|1046.45
#2013-01-17|1052.68
#2013-01-18|1055.31
#2013-01-21|1055.79
#2013-01-22|1060.97
#2013-01-23|1061.13
#2013-01-24|1061.72
#2013-01-25|1066.92
#2013-01-28|1065.32
#2013-01-29|1069.84
#2013-01-30|1065.50
#2013-01-31|1063.93
#2013-02-01|1074.19
#2013-02-04|1062.43
#2013-02-05|1072.77
#2013-02-06|1074.28
#2013-02-07|1072.49
#2013-02-08|1078.29
#2013-02-11|1076.72
#2013-02-12|1079.24
#2013-02-13|1080.28
#2013-02-14|1080.97
#2013-02-15|1079.20
#2013-02-18|1078.85
#2013-02-19|1086.68
#2013-02-20|1072.29
#2013-02-21|1064.65
#2013-02-22|1073.78
#2013-02-25|1055.23
#2013-02-26|1060.88
#2013-02-27|1074.08
#2013-02-28|1074.06
#2013-03-01|1075.64
#2013-03-04|1079.43
#2013-03-05|1089.61
#2013-03-06|1091.66
#2013-03-07|1094.13
#2013-03-08|1099.63
#2013-03-11|1102.78
#2013-03-12|1100.78
#2013-03-13|1101.65
#2013-03-14|1108.25
#2013-03-15|1107.23
#2013-03-18|1101.29
#2013-03-19|1098.00
#2013-03-20|1105.71
#2013-03-21|1096.94
#2013-03-22|1103.42
#2013-03-25|1099.76
#2013-03-26|1108.11
#2013-03-27|1107.98
#2013-03-28|1112.67
#2013-03-29|1112.67
#2013-04-01|1106.67
#2013-04-02|1110.33
#2013-04-03|1097.17
#2013-04-04|1101.10
#2013-04-05|1096.61
#2013-04-08|1103.70
#2013-04-09|1107.96
#2013-04-10|1121.33
#2013-04-11|1125.03
#2013-04-12|1120.73
#2013-04-15|1091.85
#2013-04-16|1107.34
#2013-04-17|1090.78
#2013-04-18|1084.68
#2013-04-19|1094.66
#2013-04-22|1099.28
#2013-04-23|1110.45
#2013-04-24|1112.43
#2013-04-25|1118.14
#2013-04-26|1115.35
#2013-04-29|1123.70
#2013-04-30|1128.71
#2013-05-01|1116.18
#2013-05-02|1126.91
#2013-05-03|1138.53
#2013-05-06|1141.24
#2013-05-07|1147.54
#2013-05-08|1153.27
#2013-05-09|1149.39
#2013-05-10|1154.05
#2013-05-13|1153.54
#2013-05-14|1164.67
#2013-05-15|1169.12
#2013-05-16|1164.15
#2013-05-17|1174.96
#2013-05-20|1174.37
#2013-05-21|1176.97
#2013-05-22|1166.21
#2013-05-23|1162.96
#2013-05-24|1162.25
#2013-05-27|1162.50
#2013-05-28|1169.68
#2013-05-29|1161.51
#2013-05-30|1167.30
#2013-05-31|1151.83
#2013-06-03|1156.86
#2013-06-04|1150.61
#2013-06-05|1134.84
#2013-06-06|1144.69
#2013-06-07|1158.34
#2013-06-10|1158.88
#2013-06-11|1146.45
#2013-06-12|1136.88
#2013-06-13|1154.28
#2013-06-14|1147.65
#2013-06-17|1156.09
#2013-06-18|1164.88
#2013-06-19|1149.64
#2013-06-20|1119.31
#2013-06-21|1120.85
#2013-06-24|1106.70
#2013-06-25|1118.15
#2013-06-26|1127.96
#2013-06-27|1136.44
#2013-06-28|1132.73
#2013-07-01|1140.15
#2013-07-02|1139.56
#2013-07-03|1140.46
#2013-07-04|1140.82
#2013-07-05|1151.19
#2013-07-08|1157.25
#2013-07-09|1166.23
#2013-07-10|1167.00
#2013-07-11|1183.86
#2013-07-12|1187.22
#2013-07-15|1189.65
#2013-07-16|1185.14
#2013-07-17|1188.68
#2013-07-18|1195.51
#2013-07-19|1197.71
#2013-07-22|1201.09
#2013-07-23|1199.65
#2013-07-24|1194.25
#2013-07-25|1198.72
#2013-07-26|1198.50
#2013-07-29|1194.73
#2013-07-30|1195.12
#2013-07-31|1195.05
#2013-08-01|1210.07
#2013-08-02|1211.26
#2013-08-05|1210.03
#2013-08-06|1201.80
#2013-08-07|1196.42
#2013-08-08|1202.76
#2013-08-09|1200.17
#2013-08-12|1199.99
#2013-08-13|1202.20
#2013-08-14|1196.91
#2013-08-15|1180.76
#2013-08-16|1177.43
#2013-08-19|1169.66
#2013-08-20|1175.78
#2013-08-21|1168.37
#2013-08-22|1178.55
#2013-08-23|1183.38
#2013-08-26|1180.09
#2013-08-27|1160.51
#2013-08-28|1164.01
#2013-08-29|1167.66
#2013-08-30|1161.93
#2013-09-02|1161.98
#2013-09-03|1166.91
#2013-09-04|1176.56
#2013-09-05|1178.68
#2013-09-06|1180.26
#2013-09-09|1192.53
#2013-09-10|1200.81
#2013-09-11|1204.39
#2013-09-12|1199.88
#2013-09-13|1203.03
#2013-09-16|1209.66
#2013-09-17|1215.67
#2013-09-18|1229.43
#2013-09-19|1228.44
#2013-09-20|1219.14
#2013-09-23|1213.88
#2013-09-24|1212.29
#2013-09-25|1210.05
#2013-09-26|1214.24
#2013-09-27|1210.20
#2013-09-30|1204.24
#2013-10-01|1214.38
#2013-10-02|1213.16
#2013-10-03|1202.32
#2013-10-04|1210.59
#2013-10-07|1200.83
#2013-10-08|1185.11
#2013-10-09|1184.31
#2013-10-10|1210.11
#2013-10-11|1218.03
#2013-10-14|1223.13
#2013-10-15|1214.96
#2013-10-16|1230.75
#2013-10-17|1240.30
#2013-10-18|1249.09
#2013-10-21|1249.13
#2013-10-22|1255.88
#2013-10-23|1249.26
#2013-10-24|1253.87
#2013-10-25|1258.49
#2013-10-28|1259.17
#2013-10-29|1265.43
#2013-10-30|1258.56
#2013-10-31|1254.13
#2013-11-01|1256.20
#2013-11-04|1261.86
#2013-11-05|1258.13
#2013-11-06|1262.00
#2013-11-07|1244.61
#2013-11-08|1260.51
#2013-11-11|1261.77
#2013-11-12|1258.95
#2013-11-13|1269.83
#2013-11-14|1275.40
#2013-11-15|1281.08
#2013-11-18|1275.40
#2013-11-19|1271.98
#2013-11-20|1267.92
#2013-11-21|1278.62
#2013-11-22|1284.27
#2013-11-25|1282.31
#2013-11-26|1283.04
#2013-11-27|1286.23
#2013-11-28|1286.31
#2013-11-29|1285.72
#2013-12-02|1281.65
#2013-12-03|1277.05
#2013-12-04|1275.58
#2013-12-05|1271.09
#2013-12-06|1284.05
#2013-12-09|1285.96
#2013-12-10|1282.35
#2013-12-11|1266.75
#2013-12-12|1263.38
#2013-12-13|1264.55
#2013-12-16|1273.23
#2013-12-17|1269.98
#2013-12-18|1289.35
#2013-12-19|1287.79
#2013-12-20|1295.76
#2013-12-23|1303.99
#2013-12-24|1308.06
#2013-12-25|1308.06
#2013-12-26|1313.01
#2013-12-27|1312.67
#2013-12-30|1312.93
#2013-12-31|1318.35
#2014-01-01|1318.35
#2014-01-02|1307.09
#2014-01-03|1307.22
#2014-01-06|1302.65
#2014-01-07|1310.81
#2014-01-08|1310.72
#2014-01-09|1310.74
#2014-01-10|1314.69
#2014-01-13|1299.26
#2014-01-14|1312.30
#2014-01-15|1319.31
#2014-01-16|1318.68
#2014-01-17|1314.26
#2014-01-20|1314.77
#2014-01-21|1318.39
#2014-01-22|1319.71
#2014-01-23|1308.19
#2014-01-24|1280.98
#2014-01-27|1272.84
#2014-01-28|1280.80
#2014-01-29|1268.47
#2014-01-30|1282.89
#2014-01-31|1275.44
#2014-02-03|1246.16
#2014-02-04|1255.15
#2014-02-05|1252.64
#2014-02-06|1268.68
#2014-02-07|1284.89
#2014-02-10|1286.76
#2014-02-11|1300.29
#2014-02-12|1301.99
#2014-02-13|1310.92
#2014-02-14|1316.79
#2014-02-17|1316.84
#2014-02-18|1320.36
#2014-02-19|1311.54
#2014-02-20|1320.06
#2014-02-21|1318.07
#2014-02-24|1326.47
#2014-02-25|1324.74
#2014-02-26|1325.66
#2014-02-27|1331.71
#2014-02-28|1334.74
#2014-03-03|1326.04
#2014-03-04|1346.20
#2014-03-05|1346.43
#2014-03-06|1348.95
#2014-03-07|1348.57
#2014-03-10|1347.04
#2014-03-11|1339.84
#2014-03-12|1341.15
#2014-03-13|1326.80
#2014-03-14|1324.33
#2014-03-17|1335.71
#2014-03-18|1346.26
#2014-03-19|1337.23
#2014-03-20|1343.37
#2014-03-21|1340.08
#2014-03-24|1331.81
#2014-03-25|1336.87
#2014-03-26|1325.81
#2014-03-27|1324.35
#2014-03-28|1330.24
#2014-03-31|1342.59
#2014-04-01|1353.10
#2014-04-02|1357.30
#2014-04-03|1353.97
#2014-04-04|1337.04
#2014-04-07|1321.53
#2014-04-08|1328.38
#2014-04-09|1343.02
#2014-04-10|1315.28
#2014-04-11|1302.13
#2014-04-14|1311.17
#2014-04-15|1318.92
#2014-04-16|1332.85
#2014-04-17|1335.77
#2014-04-18|1335.50
#2014-04-21|1340.37
#2014-04-22|1347.20
#2014-04-23|1343.56
#2014-04-24|1345.12
#2014-04-25|1332.95
#2014-04-28|1335.10
#2014-04-29|1342.18
#2014-04-30|1346.97
#2014-05-01|1347.41
#2014-05-02|1347.24
#2014-05-05|1348.66
#2014-05-06|1336.79
#2014-05-07|1343.45
#2014-05-08|1339.93
#2014-05-09|1342.27
#2014-05-12|1357.07
#2014-05-13|1356.37
#2014-05-14|1349.37
#2014-05-15|1337.81
#2014-05-16|1342.13
#2014-05-19|1348.16
#2014-05-20|1338.55
#2014-05-21|1348.66
#2014-05-22|1353.26
#2014-05-23|1359.66
#2014-05-26|1359.97
#2014-05-27|1367.90
#2014-05-28|1365.90
#2014-05-29|1372.81
#2014-05-30|1373.97
#2014-06-02|1375.03
#2014-06-03|1374.74
#2014-06-04|1378.03
#2014-06-05|1387.90
#2014-06-06|1394.96
#2014-06-09|1397.47
#2014-06-10|1396.91
#2014-06-11|1392.94
#2014-06-12|1384.64
#2014-06-13|1389.13
#2014-06-16|1391.11
#2014-06-17|1395.17
#2014-06-18|1404.95
#2014-06-19|1407.21
#2014-06-20|1410.49
#2014-06-23|1410.45
#2014-06-24|1400.34
#2014-06-25|1407.32
#2014-06-26|1406.47
#2014-06-27|1410.62
#2014-06-30|1411.98
#2014-07-01|1421.24
#2014-07-02|1421.32
#2014-07-03|1428.69
#2014-07-04|1428.91
#2014-07-07|1421.04
#2014-07-08|1410.95
#2014-07-09|1417.26
#2014-07-10|1410.31
#2014-07-11|1411.28
#2014-07-14|1417.75
#2014-07-15|1413.15
#2014-07-16|1418.60
#2014-07-17|1402.87
#2014-07-18|1417.62
#2014-07-21|1414.16
#2014-07-22|1421.57
#2014-07-23|1424.38
#2014-07-24|1425.02
#2014-07-25|1418.24
#2014-07-28|1417.63
#2014-07-29|1412.17
#2014-07-30|1412.84
#2014-07-31|1385.49
#2014-08-01|1380.93
#2014-08-04|1390.11
#2014-08-05|1378.37
#2014-08-06|1379.12
#2014-08-07|1372.09
#2014-08-08|1386.23
#2014-08-11|1391.66
#2014-08-12|1388.86
#2014-08-13|1398.17
#2014-08-14|1403.80
#2014-08-15|1403.84
#2014-08-18|1416.29
#2014-08-19|1423.43
#2014-08-20|1426.33
#2014-08-21|1430.02
#2014-08-22|1427.69
#2014-08-25|1434.24
#2014-08-26|1436.88
#2014-08-27|1437.41
#2014-08-28|1434.93
#2014-08-29|1440.66
#2014-09-01|1440.47
#2014-09-02|1439.93
#2014-09-03|1439.10
#2014-09-04|1436.25
#2014-09-05|1441.75
#2014-09-08|1438.30
#2014-09-09|1428.13
#2014-09-10|1432.84
#2014-09-11|1435.15
#2014-09-12|1425.87
#2014-09-15|1422.58
#2014-09-16|1432.59
#2014-09-17|1434.80
#2014-09-18|1441.08
#2014-09-19|1437.57
#2014-09-22|1423.47
#2014-09-23|1415.16
#2014-09-24|1424.85
#2014-09-25|1402.37
#2014-09-26|1413.89
#2014-09-29|1410.54
#2014-09-30|1404.81
#2014-10-01|1386.03
#2014-10-02|1387.05
#2014-10-03|1399.94
#2014-10-06|1397.55
#2014-10-07|1376.50
#2014-10-08|1399.14
#2014-10-09|1370.91
#2014-10-10|1352.91
#2014-10-13|1333.03
#2014-10-14|1334.91
#2014-10-15|1326.04
#2014-10-16|1330.42
#2014-10-17|1346.12
#2014-10-20|1358.23
#2014-10-21|1384.89
#2014-10-22|1373.00
#2014-10-23|1390.25
#2014-10-24|1399.17
#2014-10-27|1396.25
#2014-10-28|1415.43
#2014-10-29|1412.70
#2014-10-30|1419.96
#2014-10-31|1436.17
#2014-11-03|1435.03
#2014-11-04|1428.60
#2014-11-05|1436.44
#2014-11-06|1442.17
#2014-11-07|1444.52
#2014-11-10|1449.30
#2014-11-11|1450.48
#2014-11-12|1451.60
#2014-11-13|1449.92
#2014-11-14|1450.91
#2014-11-17|1450.91
#2014-11-18|1458.73
#2014-11-19|1455.34
#2014-11-20|1460.51
#2014-11-21|1468.56
#2014-11-24|1472.67
#2014-11-25|1471.97
#2014-11-26|1475.81
#2014-11-27|1474.13
#2014-11-28|1466.58
#2014-12-01|1454.67
#2014-12-02|1463.60
#2014-12-03|1471.20
#2014-12-04|1466.91
#2014-12-05|1469.34
#2014-12-08|1456.16
#2014-12-09|1458.73
#2014-12-10|1432.72
#2014-12-11|1438.64
#2014-12-12|1416.26
#2014-12-15|1406.23
#2014-12-16|1397.26
#2014-12-17|1427.56
#2014-12-18|1459.69
#2014-12-19|1466.80
#2014-12-22|1471.44
#2014-12-23|1475.28
#2014-12-24|1475.80
#2014-12-25|1475.80
#2014-12-26|1480.84
#2014-12-29|1483.09
#2014-12-30|1476.33
#2014-12-31|1462.84
#2015-01-01|1462.84
#2015-01-02|1461.89
#2015-01-05|1434.55
#2015-01-06|1420.92
#2015-01-07|1436.37
#2015-01-08|1461.55
#2015-01-09|1449.63
#2015-01-12|1437.86
#2015-01-13|1434.60
#2015-01-14|1426.42
#2015-01-15|1412.85
#2015-01-16|1432.44
#2015-01-19|1432.56
#2015-01-20|1432.32
#2015-01-21|1438.40
#2015-01-22|1460.52
#2015-01-23|1453.27
#2015-01-26|1458.91
#2015-01-27|1443.15
#2015-01-28|1422.85
#2015-01-29|1434.71
#2015-01-30|1416.32
#2015-02-02|1434.73
#2015-02-03|1456.81
#2015-02-04|1450.16
#2015-02-05|1467.16
#2015-02-06|1462.11
#2015-02-09|1456.39
#2015-02-10|1469.74
#2015-02-11|1469.24
#2015-02-12|1484.66
#2015-02-13|1491.57
#2015-02-16|1491.35
#2015-02-17|1494.03
#2015-02-18|1494.12
#2015-02-19|1492.18
#2015-02-20|1500.58
#2015-02-23|1499.72
#2015-02-24|1502.71
#2015-02-25|1504.14
#2015-02-26|1502.00
#2015-02-27|1497.54
#2015-03-02|1506.37
#2015-03-03|1499.64
#2015-03-04|1493.29
#2015-03-05|1495.42
#2015-03-06|1474.20
#2015-03-09|1479.11
#2015-03-10|1455.21
#2015-03-11|1454.32
#2015-03-12|1472.63
#2015-03-13|1463.62
#2015-03-16|1481.93
#2015-03-17|1478.77
#2015-03-18|1495.54
#2015-03-19|1489.45
#2015-03-20|1503.58
#2015-03-23|1501.75
#2015-03-24|1494.84
#2015-03-25|1472.52
#2015-03-26|1469.51
#2015-03-27|1472.63
#2015-03-30|1489.65
#2015-03-31|1478.86
#2015-04-01|1474.32
#2015-04-02|1480.56
#2015-04-03|1481.26
#2015-04-06|1491.15
#2015-04-07|1487.81
#2015-04-08|1492.29
#2015-04-09|1497.30
#2015-04-10|1504.81
#2015-04-13|1498.97
#2015-04-14|1501.89
#2015-04-15|1510.16
#2015-04-16|1510.09
#2015-04-17|1493.62
#2015-04-20|1506.73
#2015-04-21|1504.08
#2015-04-22|1510.52
#2015-04-23|1515.85
#2015-04-24|1517.40
#2015-04-27|1510.43
#2015-04-28|1514.74
#2015-04-29|1509.52
#2015-04-30|1491.74
#2015-05-01|1506.11
#2015-05-04|1511.09
#2015-05-05|1493.71
#2015-05-06|1488.38
#2015-05-07|1492.90
#2015-05-08|1511.23
#2015-05-11|1505.44
#2015-05-12|1501.59
#2015-05-13|1501.24
#2015-05-14|1516.57
#2015-05-15|1517.99
#2015-05-18|1522.67
#2015-05-19|1521.00
#2015-05-20|1520.37
#2015-05-21|1524.27
#2015-05-22|1520.40
#2015-05-25|1520.10
#2015-05-26|1503.70
#2015-05-27|1516.74
#2015-05-28|1514.99
#2015-05-29|1505.74
#2015-06-01|1508.58
#2015-06-02|1508.81
#2015-06-03|1513.44
#2015-06-04|1500.02
#2015-06-05|1499.27
#2015-06-08|1489.27
#2015-06-09|1490.50
#2015-06-10|1508.23
#2015-06-11|1510.89
#2015-06-12|1501.14
#2015-06-15|1494.52
#2015-06-16|1502.62
#2015-06-17|1505.01
#2015-06-18|1520.61
#2015-06-19|1512.53
#2015-06-22|1521.64
#2015-06-23|1523.36
#2015-06-24|1511.90
#2015-06-25|1507.94
#2015-06-26|1506.59
#2015-06-29|1474.57
#2015-06-30|1478.53
#2015-07-01|1486.98
#2015-07-02|1486.09
#2015-07-03|1486.32
#2015-07-06|1480.42
#2015-07-07|1487.42
#2015-07-08|1463.37
#2015-07-09|1465.92
#2015-07-10|1483.59
#2015-07-13|1499.16
#2015-07-14|1506.64
#2015-07-15|1503.46
#2015-07-16|1514.29
#2015-07-17|1513.61
#2015-07-20|1512.41
#2015-07-21|1505.85
#2015-07-22|1502.62
#2015-07-23|1494.12
#2015-07-24|1477.95
#2015-07-27|1468.08
#2015-07-28|1485.49
#2015-07-29|1497.94
#2015-07-30|1498.27
#2015-07-31|1497.15
#2015-08-03|1491.85
#2015-08-04|1489.06
#2015-08-05|1493.46
#2015-08-06|1481.30
#2015-08-07|1476.95
#2015-08-10|1496.00
#2015-08-11|1482.13
#2015-08-12|1483.75
#2015-08-13|1480.78
#2015-08-14|1487.11
#2015-08-17|1495.11
#2015-08-18|1490.77
#2015-08-19|1477.49
#2015-08-20|1445.61
#2015-08-21|1403.44
#2015-08-24|1348.21
#2015-08-25|1332.27
#2015-08-26|1379.49
#2015-08-27|1413.56
#2015-08-28|1416.79
#2015-08-31|1405.67
#2015-09-01|1365.49
#2015-09-02|1388.15
#2015-09-03|1391.09
#2015-09-04|1371.02
#2015-09-07|1370.78
#2015-09-08|1403.92
#2015-09-09|1385.80
#2015-09-10|1392.17
#2015-09-11|1397.42
#2015-09-14|1391.67
#2015-09-15|1408.63
#2015-09-16|1422.58
#2015-09-17|1420.59
#2015-09-18|1398.93
#2015-09-21|1403.46
#2015-09-22|1384.66
#2015-09-23|1380.92
#2015-09-24|1375.60
#2015-09-25|1373.45
#2015-09-28|1336.86
#2015-09-29|1337.22
#2015-09-30|1362.54
#2015-10-01|1365.21
#2015-10-02|1384.89
#2015-10-05|1411.41
#2015-10-06|1407.07
#2015-10-07|1420.91
#2015-10-08|1433.33
#2015-10-09|1435.13
#2015-10-12|1435.76
#2015-10-13|1424.61
#2015-10-14|1417.41
#2015-10-15|1438.49
#2015-10-16|1443.76
#2015-10-19|1443.27
#2015-10-20|1442.11
#2015-10-21|1430.74
#2015-10-22|1452.26
#2015-10-23|1466.65
#2015-10-26|1462.81
#2015-10-27|1456.57
#2015-10-28|1477.24
#2015-10-29|1474.73
#2015-10-30|1467.72
#2015-11-02|1486.12
#2015-11-03|1490.15
#2015-11-04|1485.64
#2015-11-05|1483.72
#2015-11-06|1482.85
#2015-11-09|1468.76
#2015-11-10|1471.24
#2015-11-11|1465.40
#2015-11-12|1443.42
#2015-11-13|1428.74
#2015-11-16|1449.28
#2015-11-17|1447.41
#2015-11-18|1470.30
#2015-11-19|1469.38
#2015-11-20|1474.22
#2015-11-23|1473.20
#2015-11-24|1476.36
#2015-11-25|1477.69
#2015-11-26|1477.94
#2015-11-27|1478.69
#2015-11-30|1472.94
#2015-12-01|1487.43
#2015-12-02|1471.05
#2015-12-03|1448.99
#2015-12-04|1475.33
#2015-12-07|1461.11
#2015-12-08|1451.66
#2015-12-09|1440.59
#2015-12-10|1444.05
#2015-12-11|1415.63
#2015-12-14|1418.71
#2015-12-15|1434.86
#2015-12-16|1456.12
#2015-12-17|1434.64
#2015-12-18|1411.87
#2015-12-21|1421.17
#2015-12-22|1433.52
#2015-12-23|1452.63
#2015-12-24|1451.18
#2015-12-25|1451.18
#2015-12-28|1447.59
#2015-12-29|1461.86
#2015-12-30|1451.06
#2015-12-31|1437.55
#2016-01-01|1437.55
#2016-01-04|1415.49
#2016-01-05|1418.07
#2016-01-06|1398.44
#2016-01-07|1364.83
#2016-01-08|1349.59
#2016-01-11|1348.44
#2016-01-12|1357.19
#2016-01-13|1322.88
#2016-01-14|1343.46
#2016-01-15|1314.68
#2016-01-18|1313.84
#2016-01-19|1312.18
#2016-01-20|1298.10
#2016-01-21|1305.69
#2016-01-22|1335.15
#2016-01-25|1312.06
#2016-01-26|1332.93
#2016-01-27|1318.90
#2016-01-28|1325.34
#2016-01-29|1359.03
#2016-02-01|1357.81
#2016-02-02|1331.07
#2016-02-03|1339.54
#2016-02-04|1344.49
#2016-02-05|1318.04
#2016-02-08|1297.16
#2016-02-09|1294.73
#2016-02-10|1294.06
#2016-02-11|1278.04
#2016-02-12|1303.87
#2016-02-15|1304.25
#2016-02-16|1326.80
#2016-02-17|1350.72
#2016-02-18|1345.14
#2016-02-19|1344.41
#2016-02-22|1363.70
#2016-02-23|1346.99
#2016-02-24|1353.25
#2016-02-25|1368.94
#2016-02-26|1368.83
#2016-02-29|1359.61
#2016-03-01|1391.20
#2016-03-02|1398.31
#2016-03-03|1405.66
#2016-03-04|1410.93
#2016-03-07|1415.20
#2016-03-08|1397.20
#2016-03-09|1404.91
#2016-03-10|1403.57
#2016-03-11|1428.00
#2016-03-14|1425.34
#2016-03-15|1419.80
#2016-03-16|1428.58
#2016-03-17|1442.02
#2016-03-18|1447.95
#2016-03-21|1448.46
#2016-03-22|1447.33
#2016-03-23|1434.26
#2016-03-24|1434.07
#2016-03-25|1434.07
#2016-03-28|1435.72
#2016-03-29|1451.14
#2016-03-30|1458.42
#2016-03-31|1457.49
#2016-04-01|1464.52
#2016-04-04|1458.33
#2016-04-05|1444.37
#2016-04-06|1459.51
#2016-04-07|1442.14
#2016-04-08|1448.66
#2016-04-11|1445.76
#2016-04-12|1460.71
#2016-04-13|1477.66
#2016-04-14|1476.97
#2016-04-15|1476.00
#2016-04-18|1485.83
#2016-04-19|1491.94
#2016-04-20|1493.36
#2016-04-21|1485.41
#2016-04-22|1487.96
#2016-04-25|1484.07
#2016-04-26|1488.66
#2016-04-27|1491.95
#2016-04-28|1479.25
#2016-04-29|1472.62
#2016-05-02|1483.10
#2016-05-03|1466.75
#2016-05-04|1457.18
#2016-05-05|1456.51
#2016-05-06|1461.76
#2016-05-09|1461.37
#2016-05-10|1479.74
#2016-05-11|1467.46
#2016-05-12|1467.17
#2016-05-13|1454.48
#2016-05-16|1469.34
#2016-05-17|1455.75
#2016-05-18|1455.45
#2016-05-19|1448.39
#2016-05-20|1459.02
#2016-05-23|1456.27
#2016-05-24|1476.47
#2016-05-25|1487.02
#2016-05-26|1487.37
#2016-05-27|1494.16
#2016-05-30|1493.77
#2016-05-31|1493.32
#2016-06-01|1495.63
#2016-06-02|1500.87
#2016-06-03|1497.68
#2016-06-06|1506.59
#2016-06-07|1509.56
#2016-06-08|1515.42
#2016-06-09|1511.34
#2016-06-10|1495.37
#2016-06-13|1483.78
#2016-06-14|1479.75
#2016-06-15|1478.26
#2016-06-16|1480.72
#2016-06-17|1477.95
#2016-06-20|1488.62
#2016-06-21|1491.45
#2016-06-22|1488.77
#2016-06-23|1510.00
#2016-06-24|1455.92
#2016-06-27|1426.18
#2016-06-28|1451.34
#2016-06-29|1477.23
#2016-06-30|1497.50
#2016-07-01|1501.35
#2016-07-04|1503.08
#2016-07-05|1491.19
#2016-07-06|1498.83
#2016-07-07|1498.62
#2016-07-08|1520.95
#2016-07-11|1527.61
#2016-07-12|1539.09
#2016-07-13|1539.11
#2016-07-14|1545.82
#2016-07-15|1544.81
#2016-07-18|1547.96
#2016-07-19|1545.17
#2016-07-20|1552.21
#2016-07-21|1546.80
#2016-07-22|1553.27
#2016-07-25|1548.03
#2016-07-26|1549.83
#2016-07-27|1547.73
#2016-07-28|1550.99
#2016-07-29|1555.29
#2016-08-01|1552.76
#2016-08-02|1542.01
#2016-08-03|1548.11
#2016-08-04|1549.25
#2016-08-05|1561.54
#2016-08-08|1561.64
#2016-08-09|1563.21
#2016-08-10|1559.22
#2016-08-11|1566.32
#2016-08-12|1565.90
#2016-08-15|1571.51
#2016-08-16|1562.27
#2016-08-17|1564.20
#2016-08-18|1568.95
#2016-08-19|1566.31
#2016-08-22|1566.32
#2016-08-23|1570.42
#2016-08-24|1560.80
#2016-08-25|1560.17
#2016-08-26|1557.92
#2016-08-29|1565.05
#2016-08-30|1562.35
#2016-08-31|1558.22
#2016-09-01|1559.26
#2016-09-02|1568.34
#2016-09-05|1569.06
#2016-09-06|1573.84
#2016-09-07|1574.51
#2016-09-08|1570.91
#2016-09-09|1531.19
#2016-09-12|1551.76
#2016-09-13|1527.55
#2016-09-14|1526.46
#2016-09-15|1542.78
#2016-09-16|1536.54
#2016-09-19|1538.21
#2016-09-20|1537.99
#2016-09-21|1555.50
#2016-09-22|1568.63
#2016-09-23|1558.69
#2016-09-26|1545.41
#2016-09-27|1552.88
#2016-09-28|1562.62
#2016-09-29|1549.80
#2016-09-30|1561.08
#2016-10-03|1556.09
#2016-10-04|1547.69
#2016-10-05|1554.92
#2016-10-06|1554.23
#2016-10-07|1548.57
#2016-10-10|1556.99
#2016-10-11|1537.55
#2016-10-12|1539.33
#2016-10-13|1534.76
#2016-10-14|1534.65
#2016-10-17|1530.69
#2016-10-18|1540.53
#2016-10-19|1545.81
#2016-10-20|1541.82
#2016-10-21|1541.45
#2016-10-24|1548.38
#2016-10-25|1541.94
#2016-10-26|1538.08
#2016-10-27|1532.14
#2016-10-28|1528.18
#2016-10-31|1528.64
#2016-11-01|1518.57
#2016-11-02|1506.54
#2016-11-03|1500.55
#2016-11-04|1498.62
#2016-11-07|1530.81
#2016-11-08|1536.35
#2016-11-09|1555.67
#2016-11-10|1558.86
#2016-11-11|1559.20
#2016-11-14|1561.90
#2016-11-15|1574.62
#2016-11-16|1572.89
#2016-11-17|1581.07
#2016-11-18|1578.08
#2016-11-21|1591.01
#2016-11-22|1595.35
#2016-11-23|1596.79
#2016-11-24|1596.82
#2016-11-25|1602.58
#2016-11-28|1593.78
#2016-11-29|1595.36
#2016-11-30|1592.06
#2016-12-01|1586.82
#2016-12-02|1587.93
#2016-12-05|1599.30
#2016-12-06|1606.07
#2016-12-07|1626.48
#2016-12-08|1632.48
#2016-12-09|1640.69
#2016-12-12|1637.32
#2016-12-13|1647.37
#2016-12-14|1633.02
#2016-12-15|1636.98
#2016-12-16|1634.86
#2016-12-19|1638.49
#2016-12-20|1645.20
#2016-12-21|1640.92
#2016-12-22|1636.43
#2016-12-23|1638.85
#2016-12-26|1638.85
#2016-12-27|1642.31
#2016-12-28|1629.33
#2016-12-29|1630.53
#2016-12-30|1623.32
#2017-01-02|1623.32
#2017-01-03|1636.82
#2017-01-04|1650.06
#2017-01-05|1648.42
#2017-01-06|1652.34
#2017-01-09|1645.39
#2017-01-10|1647.42
#2017-01-11|1651.62
#2017-01-12|1647.91
#2017-01-13|1652.57
#2017-01-16|1652.19
#2017-01-17|1646.20
#2017-01-18|1649.12
#2017-01-19|1640.97
#2017-01-20|1647.13
#2017-01-23|1642.85
#2017-01-24|1656.35
#2017-01-25|1669.74
#2017-01-26|1667.57
#2017-01-27|1665.12
#2017-01-30|1653.92
#2017-01-31|1654.53
#2017-02-01|1654.53
#2017-02-02|1655.73
#2017-02-03|1669.16
#2017-02-06|1664.09
#2017-02-07|1664.04
#2017-02-08|1665.65
#2017-02-09|1676.93
#2017-02-10|1684.23
#2017-02-13|1692.35
#2017-02-14|1699.15
#2017-02-15|1707.87
#2017-02-16|1706.34
#2017-02-17|1708.68
#2017-02-20|1708.83
#2017-02-21|1718.86
#2017-02-22|1714.96
#2017-02-23|1714.99
#2017-02-24|1715.49
#2017-02-27|1718.10
#2017-02-28|1710.18
#2017-03-01|1733.31
#2017-03-02|1721.66
#2017-03-03|1722.89
#2017-03-06|1717.05
#2017-03-07|1711.33
#2017-03-08|1705.99
#2017-03-09|1705.81
#2017-03-10|1711.51
#2017-03-13|1713.38
#2017-03-14|1706.52
#2017-03-15|1722.05
#2017-03-16|1722.06
#2017-03-17|1719.85
#2017-03-20|1715.48
#2017-03-21|1692.31
#2017-03-22|1695.09
#2017-03-23|1695.01
#2017-03-24|1693.70
#2017-03-27|1692.83
#2017-03-28|1705.08
#2017-03-29|1708.04
#2017-03-30|1713.83
#2017-03-31|1710.60
#2017-04-03|1706.28
#2017-04-04|1707.35
#2017-04-05|1700.69
#2017-04-06|1705.98
#2017-04-07|1704.70
#2017-04-10|1707.02
#2017-04-11|1706.57
#2017-04-12|1699.28
#2017-04-13|1687.00
#2017-04-14|1687.00
#2017-04-17|1702.11
#2017-04-18|1696.98
#2017-04-19|1694.19
#2017-04-20|1706.97
#2017-04-21|1702.08
#2017-04-24|1720.53
#2017-04-25|1729.80
#2017-04-26|1729.84
#2017-04-27|1729.24
#2017-04-28|1724.76
#2017-05-01|1728.45
#2017-05-02|1728.69
#2017-05-03|1725.32
#2017-05-04|1724.61
#2017-05-05|1733.37
#2017-05-08|1732.92
#2017-05-09|1730.98
#2017-05-10|1734.63
#2017-05-11|1729.77
#2017-05-12|1726.20
#2017-05-15|1735.87
#2017-05-16|1734.89
#2017-05-17|1702.60
#2017-05-18|1708.51
#2017-05-19|1721.20
#2017-05-22|1730.57
#2017-05-23|1734.02
#2017-05-24|1737.89
#2017-05-25|1744.59
#2017-05-26|1744.89
#2017-05-29|1745.10
#2017-05-30|1741.60
#2017-05-31|1740.44
#2017-06-01|1756.46
#2017-06-02|1761.77
#2017-06-05|1758.88
#2017-06-06|1754.74
#2017-06-07|1756.39
#2017-06-08|1759.31
#2017-06-09|1759.52
#2017-06-12|1757.36
#2017-06-13|1767.35
#2017-06-14|1763.72
#2017-06-15|1758.84
#2017-06-16|1759.45
#2017-06-19|1773.92
#2017-06-20|1760.56
#2017-06-21|1759.03
#2017-06-22|1760.15
#2017-06-23|1764.56
#2017-06-26|1765.64
#2017-06-27|1752.30
#2017-06-28|1769.70
#2017-06-29|1755.60
#2017-06-30|1757.79
#2017-07-03|1762.32
#2017-07-04|1762.62
#2017-07-05|1763.63
#2017-07-06|1747.20
#2017-07-07|1758.41
#2017-07-10|1759.58
#2017-07-11|1759.28
#2017-07-12|1772.02
#2017-07-13|1775.88
#2017-07-14|1784.10
#2017-07-17|1784.42
#2017-07-18|1784.97
#2017-07-19|1795.75
#2017-07-20|1796.29
#2017-07-21|1794.64
#2017-07-24|1793.56
#2017-07-25|1799.85
#2017-07-26|1798.76
#2017-07-27|1796.73
#2017-07-28|1794.42
#2017-07-31|1792.72
#2017-08-01|1797.18
#2017-08-02|1795.85
#2017-08-03|1791.92
#2017-08-04|1795.42
#2017-08-07|1797.62
#2017-08-08|1793.73
#2017-08-09|1791.07
#2017-08-10|1765.62
#2017-08-11|1768.00
#2017-08-14|1785.81
#2017-08-15|1783.23
#2017-08-16|1786.34
#2017-08-17|1760.56
#2017-08-18|1757.46
#2017-08-21|1759.03
#2017-08-22|1776.05
#2017-08-23|1771.38
#2017-08-24|1769.34
#2017-08-25|1772.65
#2017-08-28|1773.79
#2017-08-29|1775.37
#2017-08-30|1783.13
#2017-08-31|1794.81
#2017-09-01|1800.23
#2017-09-04|1799.88
#2017-09-05|1786.46
#2017-09-06|1792.11
#2017-09-07|1791.69
#2017-09-08|1789.37
#2017-09-11|1807.97
#2017-09-12|1815.02
#2017-09-13|1815.77
#2017-09-14|1814.49
#2017-09-15|1818.23
#2017-09-18|1822.08
#2017-09-19|1823.37
#2017-09-20|1826.49
#2017-09-21|1821.24
#2017-09-22|1823.51
#2017-09-25|1820.15
#2017-09-26|1820.22
#2017-09-27|1830.90
#2017-09-28|1832.40
#2017-09-29|1838.06
#2017-10-02|1846.89
#2017-10-03|1851.08
#2017-10-04|1852.89
#2017-10-05|1862.33
#2017-10-06|1860.19
#2017-10-09|1856.37
#2017-10-10|1861.51
#2017-10-11|1864.20
#2017-10-12|1861.51
#2017-10-13|1863.10
#2017-10-16|1865.44
#2017-10-17|1865.67
#2017-10-18|1868.22
#2017-10-19|1869.00
#2017-10-20|1876.98
#2017-10-23|1868.78
#2017-10-24|1871.84
#2017-10-25|1862.06
#2017-10-26|1864.61
#2017-10-27|1878.62
#2017-10-30|1872.49
#2017-10-31|1875.39
#2017-11-01|1876.77
#2017-11-02|1878.61
#2017-11-03|1884.19
#2017-11-06|1887.34
#2017-11-07|1884.71
#2017-11-08|1888.09
#2017-11-09|1881.64
#2017-11-10|1880.75
#2017-11-13|1881.75
#2017-11-14|1876.66
#2017-11-15|1866.93
#2017-11-16|1883.31
#2017-11-17|1880.14
#2017-11-20|1883.58
#2017-11-21|1896.70
#2017-11-22|1896.08
#2017-11-23|1896.16
#2017-11-24|1900.05
#2017-11-27|1897.95
#2017-11-28|1915.32
#2017-11-29|1914.72
#2017-11-30|1928.98
#2017-12-01|1926.75
#2017-12-04|1924.26
#2017-12-05|1916.46
#2017-12-06|1914.45
#2017-12-07|1921.37
#2017-12-08|1931.55
#2017-12-11|1936.85
#2017-12-12|1938.77
#2017-12-13|1939.05
#2017-12-14|1929.95
#2017-12-15|1947.50
#2017-12-18|1959.39
#2017-12-19|1952.31
#2017-12-20|1952.20
#2017-12-21|1957.97
#2017-12-22|1956.57
#2017-12-25|1956.57
#2017-12-26|1955.88
#2017-12-27|1957.90
#2017-12-28|1962.96
#2017-12-29|1953.65
#2018-01-01|1953.65
#2018-01-02|1969.22
#2018-01-03|1979.94
#2018-01-04|1987.38
#2018-01-05|2000.05
#2018-01-08|2003.14
#2018-01-09|2004.92
#2018-01-10|2002.34
#2018-01-11|2017.70
#2018-01-12|2029.99
#2018-01-15|2031.49
#2018-01-16|2022.45
#2018-01-17|2039.79
#2018-01-18|2035.28
#2018-01-19|2046.64
#2018-01-22|2061.99
#2018-01-23|2066.76
#2018-01-24|2064.78
#2018-01-25|2065.86
#2018-01-26|2086.28
#2018-01-29|2072.12
#2018-01-30|2050.53
#2018-01-31|2050.96
#2018-02-01|2050.54
#2018-02-02|2006.81
#2018-02-05|1928.21
#2018-02-06|1956.76
#2018-02-07|1949.34
#2018-02-08|1879.68
#2018-02-09|1904.24
#2018-02-12|1929.38
#2018-02-13|1934.87
#2018-02-14|1962.62
#2018-02-15|1985.59
#2018-02-16|1987.24
#2018-02-19|1986.91
#2018-02-20|1974.83
#2018-02-21|1966.22
#2018-02-22|1966.41
#2018-02-23|1996.27
#2018-02-26|2017.36
#2018-02-27|1992.50
#2018-02-28|1969.72
#2018-03-01|1947.00
#2018-03-02|1958.31
#2018-03-05|1978.50
#2018-03-06|1985.85
#2018-03-07|1985.84
#2018-03-08|1993.91
#2018-03-09|2026.84
#2018-03-12|2025.66
#2018-03-13|2013.07
#2018-03-14|2002.94
#2018-03-15|1999.81
#2018-03-16|2004.58
#2018-03-19|1978.05
#2018-03-20|1980.97
#2018-03-21|1981.07
#2018-03-22|1932.47
#2018-03-23|1893.61
#2018-03-26|1941.12
#2018-03-27|1908.50
#2018-03-28|1903.62
#2018-03-29|1929.59
#2018-03-30|1929.59
#2018-04-02|1887.15
#2018-04-03|1910.26
#2018-04-04|1930.82
#2018-04-05|1945.57
#2018-04-06|1905.08
#2018-04-09|1910.81
#2018-04-10|1942.61
#2018-04-11|1934.53
#2018-04-12|1949.05
#2018-04-13|1942.89
#2018-04-16|1958.28
#2018-04-17|1978.23
#2018-04-18|1981.36
#2018-04-19|1970.77
#2018-04-20|1955.05
#2018-04-23|1954.31
#2018-04-24|1930.62
#2018-04-25|1932.54
#2018-04-26|1951.37
#2018-04-27|1952.86
#2018-04-30|1937.86
#2018-05-01|1942.21
#2018-05-02|1931.41
#2018-05-03|1926.62
#2018-05-04|1951.37
#2018-05-07|1959.85
#2018-05-08|1959.89
#2018-05-09|1978.78
#2018-05-10|1996.16
#2018-05-11|1999.88
#2018-05-14|2001.42
#2018-05-15|1988.96
#2018-05-16|1998.69
#2018-05-17|1999.08
#2018-05-18|1994.08
#2018-05-21|2008.29
#2018-05-22|2001.89
#2018-05-23|2006.52
#2018-05-24|2002.98
#2018-05-25|1997.86
#2018-05-28|1997.04
#2018-05-29|1976.91
#2018-05-30|2003.43
#2018-05-31|1989.69
#2018-06-01|2009.66
#2018-06-04|2019.11
#2018-06-05|2021.37
#2018-06-06|2038.89
#2018-06-07|2036.45
#2018-06-08|2042.85
#2018-06-11|2044.80
#2018-06-12|2049.18
#2018-06-13|2041.01
#2018-06-14|2046.13
#2018-06-15|2042.65
#2018-06-18|2040.89
#2018-06-19|2032.61
#2018-06-20|2037.64
#2018-06-21|2023.62
#2018-06-22|2027.27
#2018-06-25|1998.16
#2018-06-26|2003.92
#2018-06-27|1985.67
#2018-06-28|1997.03
#2018-06-29|1999.81
#2018-07-02|2005.88
#2018-07-03|1998.22
#2018-07-04|1998.61
#2018-07-05|2015.23
#2018-07-06|2032.57
#2018-07-09|2050.34
#2018-07-10|2055.54
#2018-07-11|2041.50
#2018-07-12|2058.12
#2018-07-13|2059.56
#2018-07-16|2056.44
#2018-07-17|2064.69
#2018-07-18|2068.81
#2018-07-19|2063.50
#2018-07-20|2061.58
#2018-07-23|2064.42
#2018-07-24|2069.03
#2018-07-25|2086.02
#2018-07-26|2083.09
#2018-07-27|2067.29
#2018-07-30|2055.37
#2018-07-31|2066.50
#2018-08-01|2064.71
#2018-08-02|2076.10
#2018-08-03|2083.52
#2018-08-06|2091.50
#2018-08-07|2096.26
#2018-08-08|2095.12
#2018-08-09|2094.58
#2018-08-10|2080.89
#2018-08-13|2071.78
#2018-08-14|2086.22
#2018-08-15|2067.89
#2018-08-16|2084.74
#2018-08-17|2092.76
#2018-08-20|2097.91
#2018-08-21|2104.24
#2018-08-22|2104.90
#2018-08-23|2100.87
#2018-08-24|2113.36
#2018-08-27|2128.99
#2018-08-28|2129.63
#2018-08-29|2140.41
#2018-08-30|2131.91
#2018-08-31|2131.87
#2018-09-03|2131.55
#2018-09-04|2126.58
#2018-09-05|2119.60
#2018-09-06|2111.48
#2018-09-07|2107.50
#2018-09-10|2111.40
#2018-09-11|2118.90
#2018-09-12|2120.05
#2018-09-13|2129.42
#2018-09-14|2131.12
#2018-09-17|2118.11
#2018-09-18|2129.79
#2018-09-19|2130.50
#2018-09-20|2147.51
#2018-09-21|2145.72
#2018-09-24|2138.14
#2018-09-25|2136.26
#2018-09-26|2127.66
#2018-09-27|2132.18
#2018-09-28|2133.06
#2018-10-01|2137.60
#2018-10-02|2133.74
#2018-10-03|2137.41
#2018-10-04|2118.38
#2018-10-05|2105.31
#2018-10-08|2103.04
#2018-10-09|2098.95
#2018-10-10|2031.70
#2018-10-11|1990.68
#2018-10-12|2016.31
#2018-10-15|2007.90
#2018-10-16|2051.64
#2018-10-17|2049.24
#2018-10-18|2019.14
#2018-10-19|2015.75
#2018-10-22|2007.49
#2018-10-23|1995.57
#2018-10-24|1934.12
#2018-10-25|1967.94
#2018-10-26|1936.13
#2018-10-29|1922.21
#2018-10-30|1952.96
#2018-10-31|1974.41
#2018-11-01|1998.45
#2018-11-02|1987.51
#2018-11-05|1996.92
#2018-11-06|2008.36
#2018-11-07|2048.30
#2018-11-08|2043.35
#2018-11-09|2022.73
#2018-11-12|1983.73
#2018-11-13|1980.99
#2018-11-14|1967.01
#2018-11-15|1988.00
#2018-11-16|1992.84
#2018-11-19|1958.75
#2018-11-20|1923.81
#2018-11-21|1933.28
#2018-11-22|1933.95
#2018-11-23|1922.74
#2018-11-26|1950.97
#2018-11-27|1952.80
#2018-11-28|1997.07
#2018-11-29|1993.92
#2018-11-30|2009.16
#2018-12-03|2031.52
#2018-12-04|1965.37
#2018-12-05|1964.82
#2018-12-06|1961.04
#2018-12-07|1918.55
#2018-12-10|1918.75
#2018-12-11|1916.71
#2018-12-12|1928.92
#2018-12-13|1925.24
#2018-12-14|1890.66
#2018-12-17|1850.62
#2018-12-18|1850.99
#2018-12-19|1822.53
#2018-12-20|1793.54
#2018-12-21|1755.73
#2018-12-24|1710.80
#2018-12-25|1710.80
#2018-12-26|1790.99
#2018-12-27|1806.75
#2018-12-28|1806.47
#2018-12-31|1821.94
#2019-01-01|1821.94
#2019-01-02|1824.90
#2019-01-03|1783.93
#2019-01-04|1844.86
#2019-01-07|1860.81
#2019-01-08|1880.02
#2019-01-09|1891.11
#2019-01-10|1900.26
#2019-01-11|1900.36
#2019-01-14|1890.47
#2019-01-15|1909.86
#2019-01-16|1915.72
#2019-01-17|1930.18
#2019-01-18|1954.75
#2019-01-21|1954.81
#2019-01-22|1926.71
#2019-01-23|1929.30
#2019-01-24|1934.49
#2019-01-25|1952.70
#2019-01-28|1939.34
#2019-01-29|1937.07
#2019-01-30|1965.79
#2019-01-31|1983.09
#2019-02-01|1985.68
#2019-02-04|1999.79
#2019-02-05|2009.22
#2019-02-06|2004.84
#2019-02-07|1987.35
#2019-02-08|1988.26
#2019-02-11|1990.31
#2019-02-12|2015.36
#2019-02-13|2021.12
#2019-02-14|2017.03
#2019-02-15|2039.51
#2019-02-18|2039.90
#2019-02-19|2043.79
#2019-02-20|2049.18
#2019-02-21|2042.06
#2019-02-22|2055.15
#2019-02-25|2057.94
#2019-02-26|2054.81
#2019-02-27|2056.28
#2019-02-28|2050.03
#2019-03-01|2063.57
#2019-03-04|2053.92
#2019-03-05|2051.46
#2019-03-06|2035.67
#2019-03-07|2020.13
#2019-03-08|2015.91
#2019-03-11|2045.32
#2019-03-12|2051.12
#2019-03-13|2064.49
#2019-03-14|2062.53
#2019-03-15|2071.54
#2019-03-18|2080.49
#2019-03-19|2079.10
#2019-03-20|2071.88
#2019-03-21|2094.37
#2019-03-22|2051.94
#2019-03-25|2050.74
#2019-03-26|2066.17
#2019-03-27|2056.73
#2019-03-28|2065.39
#2019-03-29|2077.75
#2019-04-01|2101.88
#2019-04-02|2101.67
#2019-04-03|2106.93
#2019-04-04|2110.72
#2019-04-05|2121.64
#2019-04-08|2123.82
#2019-04-09|2110.48
#2019-04-10|2120.49
#2019-04-11|2120.47
#2019-04-12|2134.07
#2019-04-15|2132.19
#2019-04-16|2133.52
#2019-04-17|2127.80
#2019-04-18|2130.67
#2019-04-19|2130.67
#2019-04-22|2131.92
#2019-04-23|2151.86
#2019-04-24|2147.26
#2019-04-25|2144.54
#2019-04-26|2155.91
#2019-04-29|2158.86
#2019-04-30|2159.35
#2019-05-01|2143.56
#2019-05-02|2139.55
#2019-05-03|2162.08
#2019-05-06|2153.84
#2019-05-07|2118.40
#2019-05-08|2115.03
#2019-05-09|2108.95
#2019-05-10|2116.28
#2019-05-13|2064.75
#2019-05-14|2082.40
#2019-05-15|2094.27
#2019-05-16|2113.08
#2019-05-17|2099.05
#2019-05-20|2085.55
#2019-05-21|2103.89
#2019-05-22|2095.99
#2019-05-23|2068.97
#2019-05-24|2073.69
#2019-05-27|2074.68
#2019-05-28|2058.45
#2019-05-29|2043.28
#2019-05-30|2046.25
#2019-05-31|2020.90
#2019-06-03|2016.13
#2019-06-04|2059.67
#2019-06-05|2074.41
#2019-06-06|2085.52
#2019-06-07|2106.43
#2019-06-10|2116.52
#2019-06-11|2115.30
#2019-06-12|2111.42
#2019-06-13|2120.71
#2019-06-14|2116.11
#2019-06-17|2119.04
#2019-06-18|2140.17
#2019-06-19|2147.22
#2019-06-20|2167.32
#2019-06-21|2162.37
#2019-06-24|2156.53
#2019-06-25|2136.68
#2019-06-26|2134.05
#2019-06-27|2145.62
#2019-06-28|2160.29
#2019-07-01|2174.98
#2019-07-02|2179.89
#2019-07-03|2197.63
#2019-07-04|2197.98
#2019-07-05|2194.76
#2019-07-08|2183.27
#2019-07-09|2187.39
#2019-07-10|2196.26
#2019-07-11|2199.74
#2019-07-12|2210.44
#2019-07-15|2210.16
#2019-07-16|2203.78
#2019-07-17|2190.44
#2019-07-18|2197.51
#2019-07-19|2185.19
#2019-07-22|2190.31
#2019-07-23|2204.55
#2019-07-24|2218.08
#2019-07-25|2204.28
#2019-07-26|2220.69
#2019-07-29|2215.46
#2019-07-30|2212.73
#2019-07-31|2190.96
#2019-08-01|2169.75
#2019-08-02|2152.46
#2019-08-05|2091.63
#2019-08-06|2116.13
#2019-08-07|2118.03
#2019-08-08|2158.05
#2019-08-09|2143.27
#2019-08-12|2117.93
#2019-08-13|2147.53
#2019-08-14|2086.15
#2019-08-15|2089.76
#2019-08-16|2120.97
#2019-08-19|2145.66
#2019-08-20|2129.48
#2019-08-21|2147.35
#2019-08-22|2145.80
#2019-08-23|2091.80
#2019-08-26|2113.42
#2019-08-27|2105.91
#2019-08-28|2119.42
#2019-08-29|2146.54
#2019-08-30|2148.11
#2019-09-02|2147.86
#2019-09-03|2132.24
#2019-09-04|2154.94
#2019-09-05|2183.49
#2019-09-06|2184.62
#2019-09-09|2185.57
#2019-09-10|2187.89
#2019-09-11|2205.48
#2019-09-12|2210.85
#2019-09-13|2209.29
#2019-09-16|2205.43
#2019-09-17|2210.76
#2019-09-18|2210.00
#2019-09-19|2209.99
#2019-09-20|2200.84
#2019-09-23|2200.25
#2019-09-24|2180.34
#2019-09-25|2193.85
#2019-09-26|2187.49
#2019-09-27|2174.87
#2019-09-30|2184.68
#2019-10-01|2156.43
#2019-10-02|2120.45
#2019-10-03|2136.80
#2019-10-04|2165.10
#2019-10-07|2156.54
#2019-10-08|2123.02
#2019-10-09|2141.69
#2019-10-10|2154.33
#2019-10-11|2179.04
#2019-10-14|2175.53
#2019-10-15|2196.15
#2019-10-16|2191.47
#2019-10-17|2199.62
#2019-10-18|2190.68
#2019-10-21|2205.91
#2019-10-22|2198.46
#2019-10-23|2203.50
#2019-10-24|2208.80
#2019-10-25|2218.63
#2019-10-28|2230.88
#2019-10-29|2229.22
#2019-10-30|2234.81
#2019-10-31|2227.34
#2019-11-01|2249.90
#2019-11-04|2258.55
#2019-11-05|2256.16
#2019-11-06|2256.22
#2019-11-07|2263.17
#2019-11-08|2269.41
#2019-11-11|2265.86
#2019-11-12|2268.79
#2019-11-13|2270.05
#2019-11-14|2272.16
#2019-11-15|2289.12
#2019-11-18|2290.08
#2019-11-19|2290.05
#2019-11-20|2282.34
#2019-11-21|2278.25
#2019-11-22|2282.71
#2019-11-25|2301.83
#2019-11-26|2307.42
#2019-11-27|2317.53
#2019-11-28|2317.66
#2019-11-29|2307.91
#2019-12-02|2287.74
#2019-12-03|2273.93
#2019-12-04|2287.75
#2019-12-05|2290.89
#2019-12-06|2310.86
#2019-12-09|2303.98
#2019-12-10|2301.71
#2019-12-11|2307.29
#2019-12-12|2325.55
#2019-12-13|2325.80
#2019-12-16|2342.96
#2019-12-17|2344.35
#2019-12-18|2344.31
#2019-12-19|2354.57
#2019-12-20|2365.57
#2019-12-23|2367.41
#2019-12-24|2368.28
#2019-12-25|2368.28
#2019-12-26|2379.47
#2019-12-27|2378.60
#2019-12-30|2366.10
#2019-12-31|2373.38
#2020-01-01|2373.38
#2020-01-02|2391.19
#2020-01-03|2376.72
#2020-01-06|2384.72
#2020-01-07|2379.18
#2020-01-08|2389.68
#2020-01-09|2404.05
#2020-01-10|2398.08
#2020-01-13|2415.03
#2020-01-14|2413.46
#2020-01-15|2418.38
#2020-01-16|2439.21
#2020-01-17|2446.63
#2020-01-20|2446.92
#2020-01-21|2440.25
#2020-01-22|2441.05
#2020-01-23|2443.48
#2020-01-24|2421.64
#2020-01-27|2385.20
#2020-01-28|2408.20
#2020-01-29|2405.62
#2020-01-30|2412.80
#2020-01-31|2371.58
#2020-02-03|2389.60
#2020-02-04|2425.34
#2020-02-05|2449.16
#2020-02-06|2456.82
#2020-02-07|2443.04
#2020-02-10|2460.71
#2020-02-11|2466.40
#2020-02-12|2482.17
#2020-02-13|2480.40
#2020-02-14|2484.84
#2020-02-17|2485.02
#2020-02-18|2479.15
#2020-02-19|2491.81
#2020-02-20|2484.99
#2020-02-21|2459.09
#2020-02-24|2379.61
#2020-02-25|2307.58
#2020-02-26|2294.71
#2020-02-27|2197.74
#2020-02-28|2176.00
#2020-03-02|2268.67
#2020-03-03|2209.77
#2020-03-04|2296.50
#2020-03-05|2222.09
#2020-03-06|2181.69
#2020-03-09|2007.25
#2020-03-10|2099.24
#2020-03-11|1993.04
#2020-03-12|1797.27
#2020-03-13|1959.90
#2020-03-16|1721.56
#2020-03-17|1817.61
#2020-03-18|1708.87
#2020-03-19|1731.72
#2020-03-20|1660.33
#2020-03-23|1611.51
#2020-03-24|1765.80
#2020-03-25|1793.48
#2020-03-26|1903.11
#2020-03-27|1836.80
#2020-03-30|1894.22
#2020-03-31|1868.84
#2020-04-01|1783.02
#2020-04-02|1820.84
#2020-04-03|1790.55
#2020-04-06|1917.07
#2020-04-07|1916.56
#2020-04-08|1983.40
#2020-04-09|2018.48
#2020-04-10|2018.48
#2020-04-13|1996.72
#2020-04-14|2055.84
#2020-04-15|2007.62
#2020-04-16|2016.32
#2020-04-17|2074.01
#2020-04-20|2040.35
#2020-04-21|1976.69
#2020-04-22|2022.32
#2020-04-23|2024.39
#2020-04-24|2052.45
#2020-04-27|2088.58
#2020-04-28|2081.94
#2020-04-29|2143.26
#2020-04-30|2116.46
#2020-05-01|2054.95
#2020-05-04|2064.98
#2020-05-05|2084.13
#2020-05-06|2071.23
#2020-05-07|2097.83
#2020-05-08|2136.84
#2020-05-11|2136.67
#2020-05-12|2091.45
#2020-05-13|2049.98
#2020-05-14|2071.88
#2020-05-15|2082.90
#2020-05-18|2150.24
#2020-05-19|2131.54
#2020-05-20|2168.49
#2020-05-21|2153.36
#2020-05-22|2159.22
#2020-05-25|2160.76
#2020-05-26|2190.58
#2020-05-27|2223.85
#2020-05-28|2216.40
#2020-05-29|2225.70
#2020-06-01|2238.93
#2020-06-02|2259.07
#2020-06-03|2292.42
#2020-06-04|2284.52
#2020-06-05|2344.41
#2020-06-08|2376.17
#2020-06-09|2354.20
#2020-06-10|2338.65
#2020-06-11|2199.57
#2020-06-12|2230.35
#2020-06-15|2252.63
#2020-06-16|2294.74
#2020-06-17|2285.04
#2020-06-18|2287.31
#2020-06-19|2275.69
#2020-06-22|2290.58
#2020-06-23|2300.46
#2020-06-24|2239.52
#2020-06-25|2264.85
#2020-06-26|2210.25
#2020-06-29|2244.11
#2020-06-30|2279.10
#2020-07-01|2289.44
#2020-07-02|2299.79
#2020-07-03|2299.86
#2020-07-06|2335.72
#2020-07-07|2310.36
#2020-07-08|2330.23
#2020-07-09|2316.35
#2020-07-10|2340.97
#2020-07-13|2315.60
#2020-07-14|2346.65
#2020-07-15|2373.87
#2020-07-16|2364.47
#2020-07-17|2372.12
#2020-07-20|2393.01
#2020-07-21|2397.89
#2020-07-22|2410.86
#2020-07-23|2382.54
#2020-07-24|2366.03
#2020-07-27|2386.61
#2020-07-28|2369.94
#2020-07-29|2402.45
#2020-07-30|2394.44
#2020-07-31|2407.85
#2020-08-03|2427.88
#2020-08-04|2438.58
#2020-08-05|2457.85
#2020-08-06|2470.68
#2020-08-07|2471.34
#2020-08-10|2477.79
#2020-08-11|2458.31
#2020-08-12|2491.40
#2020-08-13|2488.83
#2020-08-14|2487.42
#2020-08-17|2498.62
#2020-08-18|2503.07
#2020-08-19|2492.79
#2020-08-20|2500.78
#2020-08-21|2506.50
#2020-08-24|2529.93
#2020-08-25|2538.18
#2020-08-26|2562.96
#2020-08-27|2567.99
#2020-08-28|2585.27
#2020-08-31|2581.46
#2020-09-01|2603.20
#2020-09-02|2636.85
#2020-09-03|2544.50
#2020-09-04|2522.54
#2020-09-07|2522.89
#2020-09-08|2452.66
#2020-09-09|2502.77
#2020-09-10|2462.00
#2020-09-11|2461.63
#2020-09-14|2499.43
#2020-09-15|2513.46
#2020-09-16|2503.83
#2020-09-17|2482.28
#2020-09-18|2459.08
#2020-09-21|2429.15
#2020-09-22|2453.33
#2020-09-23|2393.20
#2020-09-24|2398.60
#2020-09-25|2438.51
#2020-09-28|2479.10
#2020-09-29|2467.78
#2020-09-30|2485.79
#2020-10-01|2504.70
#2020-10-02|2484.35
#2020-10-05|2530.85
#2020-10-06|2498.72
#2020-10-07|2541.86
#2020-10-08|2563.78
#2020-10-09|2586.23
#2020-10-12|2624.39
#2020-10-13|2609.98
#2020-10-14|2593.60
#2020-10-15|2591.35
#2020-10-16|2589.83
#2020-10-19|2550.72
#2020-10-20|2560.27
#2020-10-21|2552.56
#2020-10-22|2567.95
#2020-10-23|2577.10
#2020-10-26|2529.06
#2020-10-27|2521.37
#2020-10-28|2434.57
#2020-10-29|2461.91
#2020-10-30|2429.62
#2020-11-02|2459.31
#2020-11-03|2507.28
#2020-11-04|2558.67
#2020-11-05|2612.30
#2020-11-06|2611.17
#2020-11-09|2639.30
#2020-11-10|2638.13
#2020-11-11|2659.03
#2020-11-12|2632.75
#2020-11-13|2667.09
#2020-11-16|2701.17
#2020-11-17|2694.74
#2020-11-18|2668.25
#2020-11-19|2681.92
#2020-11-20|2668.92
#2020-11-23|2688.35
#2020-11-24|2730.61
#2020-11-25|2729.94
#2020-11-26|2730.19
#2020-11-27|2740.19
#2020-11-30|2724.37
#2020-12-01|2752.03
#2020-12-02|2756.64
#2020-12-03|2760.97
#2020-12-04|2789.07
#2020-12-07|2787.07
#2020-12-08|2798.65
#2020-12-09|2772.87
#2020-12-10|2778.02
#2020-12-11|2772.98
#2020-12-14|2763.54
#2020-12-15|2800.29
#2020-12-16|2804.20
#2020-12-17|2824.95
#2020-12-18|2816.55
#2020-12-21|2807.74
#2020-12-22|2807.56
#2020-12-23|2811.18
#2020-12-24|2818.76
#2020-12-25|2818.76
#2020-12-28|2833.75
#2020-12-29|2823.61
#2020-12-30|2830.82
#2020-12-31|2842.93
#2021-01-01|2842.93
#2021-01-04|2804.31
#2021-01-05|2827.71
#2021-01-06|2850.44
#2021-01-07|2896.30
#2021-01-08|2910.14
#2021-01-11|2892.59
#2021-01-12|2901.22
#2021-01-13|2904.51
#2021-01-14|2901.37
#2021-01-15|2878.22
#2021-01-18|2878.47
#2021-01-19|2902.25
#2021-01-20|2940.07
#2021-01-21|2937.85
#2021-01-22|2931.83
#2021-01-25|2939.68
#2021-01-26|2930.57
#2021-01-27|2855.09
#2021-01-28|2884.37
#2021-01-29|2831.49
#2021-02-01|2879.89
#2021-02-02|2921.65
#2021-02-03|2926.70
#2021-02-04|2960.70
#2021-02-05|2977.59
#2021-02-08|3004.86
#2021-02-09|3005.64
#2021-02-10|3004.90
#2021-02-11|3010.86
#2021-02-12|3025.08
#2021-02-15|3025.81
#2021-02-16|3021.89
#2021-02-17|3015.75
#2021-02-18|2998.90
#2021-02-19|3004.18
#2021-02-22|2977.81
#2021-02-23|2977.40
#2021-02-24|3011.54
#2021-02-25|2934.83
#2021-02-26|2922.61
#2021-03-01|2994.22
#2021-03-02|2967.92
#2021-03-03|2926.85
#2021-03-04|2881.69
#2021-03-05|2934.39
#2021-03-08|2919.34
#2021-03-09|2964.72
#2021-03-10|2984.62
#2021-03-11|3023.95
#2021-03-12|3029.35
#2021-03-15|3050.16
#2021-03-16|3039.88
#2021-03-17|3049.71
#2021-03-18|2999.13
#2021-03-19|3000.50
#2021-03-22|3016.06
#2021-03-23|2984.08
#2021-03-24|2959.88
#2021-03-25|2977.97
#2021-03-26|3024.97
#2021-03-29|3012.29
#2021-03-30|3009.94
#2021-03-31|3025.99
#2021-04-01|3065.26
#2021-04-02|3065.26
#2021-04-05|3103.52
#2021-04-06|3103.70
#2021-04-07|3102.51
#2021-04-08|3119.98
#2021-04-09|3140.29
#2021-04-12|3139.27
#2021-04-13|3150.73
#2021-04-14|3140.61
#2021-04-15|3174.17
#2021-04-16|3183.58
#2021-04-19|3162.73
#2021-04-20|3135.97
#2021-04-21|3169.67
#2021-04-22|3144.59
#2021-04-23|3181.42
#2021-04-26|3194.14
#2021-04-27|3193.50
#2021-04-28|3193.25
#2021-04-29|3207.82
#2021-04-30|3182.96
#2021-05-03|3190.34
#2021-05-04|3165.02
#2021-05-05|3165.12
#2021-05-06|3183.54
#2021-05-07|3210.59
#2021-05-10|3172.69
#2021-05-11|3150.04
#2021-05-12|3079.95
#2021-05-13|3113.57
#2021-05-14|3165.84
#2021-05-17|3159.91
#2021-05-18|3138.14
#2021-05-19|3126.44
#2021-05-20|3160.91
#2021-05-21|3159.32
#2021-05-24|3188.85
#2021-05-25|3181.18
#2021-05-26|3193.82
#2021-05-27|3201.00
#2021-05-28|3204.27
#2021-05-31|3203.26
#2021-06-01|3207.77
#2021-06-02|3211.43
#2021-06-03|3196.23
#2021-06-04|3223.50
#2021-06-07|3228.12
#2021-06-08|3232.77
#2021-06-09|3224.49
#2021-06-10|3237.62
#2021-06-11|3247.64
#2021-06-14|3252.38
#2021-06-15|3243.84
#2021-06-16|3229.48
#2021-06-17|3225.07
#2021-06-18|3182.83
#2021-06-21|3227.74
#2021-06-22|3244.73
#2021-06-23|3245.31
#2021-06-24|3265.44
#2021-06-25|3277.37
#2021-06-28|3280.80
#2021-06-29|3280.41
#2021-06-30|3282.33
#2021-07-01|3297.70
#2021-07-02|3317.36
#2021-07-05|3318.13
#2021-07-06|3309.08
#2021-07-07|3313.46
#2021-07-08|3284.06
#2021-07-09|3325.45
#2021-07-12|3334.22
#2021-07-13|3316.59
#2021-07-14|3312.71
#2021-07-15|3301.68
#2021-07-16|3276.05
#2021-07-19|3224.87
#2021-07-20|3279.49
#2021-07-21|3311.36
#2021-07-22|3313.92
#2021-07-23|3346.71
#2021-07-26|3353.96
#2021-07-27|3335.90
#2021-07-28|3341.67
#2021-07-29|3357.40
#2021-07-30|3337.63
#2021-08-02|3332.30
#2021-08-03|3354.59
#2021-08-04|3339.90
#2021-08-05|3363.69
#2021-08-06|3367.10
#2021-08-09|3364.12
#2021-08-10|3366.95
#2021-08-11|3374.89
#2021-08-12|3383.35
#2021-08-13|3385.11
#2021-08-16|3386.63
#2021-08-17|3360.90
#2021-08-18|3327.98
#2021-08-19|3323.21
#2021-08-20|3351.91
#2021-08-23|3386.59
#2021-08-24|3398.51
#2021-08-25|3406.74
#2021-08-26|3385.36
#2021-08-27|3420.40
#2021-08-30|3432.27
#2021-08-31|3427.06
#2021-09-01|3431.79
#2021-09-02|3443.98
#2021-09-03|3443.59
#2021-09-06|3443.20
#2021-09-07|3428.58
#2021-09-08|3418.80
#2021-09-09|3406.65
#2021-09-10|3380.51
#2021-09-13|3387.43
#2021-09-14|3366.06
#2021-09-15|3395.41
#2021-09-16|3391.32
#2021-09-17|3364.36
#2021-09-20|3303.57
#2021-09-21|3304.45
#2021-09-22|3338.46
#2021-09-23|3379.98
#2021-09-24|3380.65
#2021-09-27|3376.34
#2021-09-28|3305.17
#2021-09-29|3306.49
#2021-09-30|3273.19
#2021-10-01|3310.49
#2021-10-04|3268.22
#2021-10-05|3300.70
#2021-10-06|3311.91
#2021-10-07|3345.29
#2021-10-08|3337.84
#2021-10-11|3316.33
#2021-10-12|3314.68
#2021-10-13|3329.16
#2021-10-14|3384.86
#2021-10-15|3406.27
#2021-10-18|3418.21
#2021-10-19|3441.84
#2021-10-20|3455.52
#2021-10-21|3466.99
#2021-10-22|3459.88
#2021-10-25|3477.61
#2021-10-26|3478.32
#2021-10-27|3452.92
#2021-10-28|3490.86
#2021-10-29|3494.32
#2021-11-01|3511.53
#2021-11-02|3519.73
#2021-11-03|3545.24
#2021-11-04|3556.75
#2021-11-05|3571.44
#2021-11-08|3577.20
#2021-11-09|3566.31
#2021-11-10|3531.63
#2021-11-11|3535.77
#2021-11-12|3562.09
#2021-11-15|3560.77
#2021-11-16|3574.71
#2021-11-17|3560.97
#2021-11-18|3565.99
#2021-11-19|3556.82
#2021-11-22|3538.07
#2021-11-23|3539.00
#2021-11-24|3550.33
#2021-11-25|3551.23
#2021-11-26|3467.91
#2021-11-29|3505.51
#2021-11-30|3435.81
#2021-12-01|3387.07
#2021-12-02|3439.74
#2021-12-03|3403.19
#2021-12-06|3444.73
#2021-12-07|3519.95
#2021-12-08|3534.14
#2021-12-09|3499.97
#2021-12-10|3523.80
#2021-12-13|3488.54
#2021-12-14|3461.08
#2021-12-15|3514.00
#2021-12-16|3480.47
#2021-12-17|3456.35
#2021-12-20|3413.05
#2021-12-21|3481.31
#2021-12-22|3516.27
#2021-12-23|3540.04
#2021-12-24|3540.45
#2021-12-27|3583.53
#2021-12-28|3576.01
#2021-12-29|3580.72
#2021-12-30|3574.09
#2021-12-31|3565.98
#2022-01-03|3585.51
#2022-01-04|3580.55
#2022-01-05|3504.11
#2022-01-06|3503.08
#2022-01-07|3488.62
#2022-01-10|3483.63
#2022-01-11|3519.58
#2022-01-12|3527.55
#2022-01-13|3477.63
#2022-01-14|3478.98
#2022-01-17|3480.82
#2022-01-18|3413.33
#2022-01-19|3380.14
#2022-01-20|3343.05
#2022-01-21|3275.48
#2022-01-24|3288.30
#2022-01-25|3247.60
#2022-01-26|3238.38
#2022-01-27|3214.77
#2022-01-28|3290.59
#2022-01-31|3361.99
#2022-02-01|3389.23
#2022-02-02|3409.77
#2022-02-03|3328.07
#2022-02-04|3351.12
#2022-02-07|3343.70
#2022-02-08|3373.96
#2022-02-09|3427.13
#2022-02-10|3369.93
#2022-02-11|3310.35
#2022-02-14|3295.65
#2022-02-15|3351.77
#2022-02-16|3352.84
#2022-02-17|3279.92
#2022-02-18|3252.86
#2022-02-21|3252.82
#2022-02-22|3218.36
#2022-02-23|3159.05
#2022-02-24|3209.62
#2022-02-25|3282.46
#2022-02-28|3280.18
#2022-03-01|3231.03
#2022-03-02|3290.28
#2022-03-03|3267.24
#2022-03-04|3236.32
#2022-03-07|3142.15
#2022-03-08|3123.90
#2022-03-09|3206.00
#2022-03-10|3194.54
#2022-03-11|3152.32
#2022-03-14|3120.33
#2022-03-15|3181.35
#2022-03-16|3258.65
#2022-03-17|3304.60
#2022-03-18|3344.25
#2022-03-21|3341.52
#2022-03-22|3380.27
#2022-03-23|3339.39
#2022-03-24|3384.07
#2022-03-25|3396.64
#2022-03-28|3418.42
#2022-03-29|3467.67
#2022-03-30|3442.24
#2022-03-31|3390.17
#2022-04-01|3403.99
#2022-04-04|3432.69
#2022-04-05|3384.58
#2022-04-06|3346.49
#2022-04-07|3355.68
#2022-04-08|3344.74
#2022-04-11|3294.49
#2022-04-12|3284.63
#2022-04-13|3325.91
#2022-04-14|3287.30
#2022-04-15|3287.30
#2022-04-18|3281.96
#2022-04-19|3337.35
#2022-04-20|3334.80
#2022-04-21|3279.40
#2022-04-22|3188.29
#2022-04-25|3205.96
#2022-04-26|3114.31
#2022-04-27|3118.47
#2022-04-28|3193.63
#2022-04-29|3082.75
#2022-05-02|3100.18
#2022-05-03|3115.68
#2022-05-04|3204.95
#2022-05-05|3088.02
#2022-05-06|3063.44
#2022-05-09|2955.62
#2022-05-10|2959.34
#2022-05-11|2908.74
#2022-05-12|2910.02
#2022-05-13|2987.72
#2022-05-16|2974.07
#2022-05-17|3037.41
#2022-05-18|2919.44
#2022-05-19|2909.55
#2022-05-20|2909.08
#2022-05-23|2957.65
#2022-05-24|2927.65
#2022-05-25|2960.65
#2022-05-26|3020.16
#2022-05-27|3095.30
#2022-05-30|3098.19
#2022-05-31|3075.48
#2022-06-01|3053.81
#2022-06-02|3115.49
#2022-06-03|3066.37
#2022-06-06|3076.28
#2022-06-07|3106.99
#2022-06-08|3074.44
#2022-06-09|3001.21
#2022-06-10|2912.53
#2022-06-13|2794.68
#2022-06-14|2783.79
#2022-06-15|2824.46
#2022-06-16|2726.88
#2022-06-17|2735.85
#2022-06-20|2738.74
#2022-06-21|2801.20
#2022-06-22|2795.66
#2022-06-23|2821.91
#2022-06-24|2908.82
#2022-06-27|2903.10
#2022-06-28|2846.54
#2022-06-29|2840.27
#2022-06-30|2813.25
#2022-07-01|2843.58
#2022-07-04|2845.44
#2022-07-05|2851.92
#2022-07-06|2855.70
#2022-07-07|2904.89
#2022-07-08|2902.26
#2022-07-11|2864.35
#2022-07-12|2839.46
#2022-07-13|2828.59
#2022-07-14|2812.60
#2022-07-15|2866.74
#2022-07-18|2849.52
#2022-07-19|2928.78
#2022-07-20|2951.99
#2022-07-21|2979.04
#2022-07-22|2948.22
#2022-07-25|2952.74
#2022-07-26|2917.33
#2022-07-27|2992.45
#2022-07-28|3030.29
#2022-07-29|3072.47
#2022-08-01|3065.75
#2022-08-02|3047.73
#2022-08-03|3094.85
#2022-08-04|3093.52
#2022-08-05|3091.84
#2022-08-08|3093.47
#2022-08-09|3074.76
#2022-08-10|3146.27
#2022-08-11|3145.66
#2022-08-12|3199.25
#2022-08-15|3209.24
#2022-08-16|3215.68
#2022-08-17|3187.56
#2022-08-18|3195.74
#2022-08-19|3149.98
#2022-08-22|3084.29
#2022-08-23|3080.50
#2022-08-24|3091.61
#2022-08-25|3136.49
#2022-08-26|3033.41
#2022-08-29|3012.34
#2022-08-30|2977.04
#2022-08-31|2954.75
#2022-09-01|2955.18
#2022-09-02|2928.86
#2022-09-05|2928.20
#2022-09-06|2914.11
#2022-09-07|2967.17
#2022-09-08|2990.25
#2022-09-09|3040.70
#2022-09-12|3074.32
#2022-09-13|2944.98
#2022-09-14|2955.98
#2022-09-15|2924.04
#2022-09-16|2896.82
#2022-09-19|2917.46
#2022-09-20|2882.24
#2022-09-21|2834.02
#2022-09-22|2802.48
#2022-09-23|2749.74
#2022-09-26|2718.96
#2022-09-27|2715.67
#2022-09-28|2773.63
#2022-09-29|2715.09
#2022-09-30|2679.24
#2022-10-03|2748.89
#2022-10-04|2837.96
#2022-10-05|2829.35
#2022-10-06|2802.27
#2022-10-07|2723.04
#2022-10-10|2701.70
#2022-10-11|2681.65
#2022-10-12|2674.59
#2022-10-13|2739.51
#2022-10-14|2674.39
#2022-10-17|2748.36
#2022-10-18|2780.55
#2022-10-19|2756.85
#2022-10-20|2736.10
#2022-10-21|2797.01
#2022-10-24|2826.22
#2022-10-25|2877.21
#2022-10-26|2860.46
#2022-10-27|2847.13
#2022-10-28|2910.81
#2022-10-31|2891.25
#2022-11-01|2883.01
#2022-11-02|2809.07
#2022-11-03|2780.39
#2022-11-04|2816.96
#2022-11-07|2842.58
#2022-11-08|2858.17
#2022-11-09|2796.20
#2022-11-10|2955.27
#2022-11-11|2985.74
#2022-11-14|2956.88
#2022-11-15|2985.42
#2022-11-16|2956.65
#2022-11-17|2944.29
#2022-11-18|2957.18
#2022-11-21|2943.11
#2022-11-22|2983.70
#2022-11-23|3001.48
#2022-11-24|3002.58
#2022-11-25|3002.65
#2022-11-28|2955.17
#2022-11-29|2951.01
#2022-11-30|3040.35
#2022-12-01|3041.32
#2022-12-02|3038.21
#2022-12-05|2979.23
#2022-12-06|2934.10
#2022-12-07|2928.64
#2022-12-08|2950.69
#2022-12-09|2928.93
#2022-12-12|2969.15
#2022-12-13|2991.68
#2022-12-14|2974.19
#2022-12-15|2900.23
#2022-12-16|2868.41
#2022-12-19|2839.24
#2022-12-20|2845.32
#2022-12-21|2888.47
#2022-12-22|2846.38
#2022-12-23|2863.37
#2022-12-26|2863.37
#2022-12-27|2852.12
#2022-12-28|2816.22
#2022-12-29|2868.13
#2022-12-30|2861.07
#2023-01-02|2861.07
#2023-01-03|2848.97
#2023-01-04|2874.32
#2023-01-05|2840.75
#2023-01-06|2904.76
#2023-01-09|2907.11
#2023-01-10|2928.15
#2023-01-11|2966.04
#2023-01-12|2981.55
#2023-01-13|2995.00
#2023-01-16|2995.31
#2023-01-17|2991.68
#2023-01-18|2947.20
#2023-01-19|2923.12
#2023-01-20|2978.91
#2023-01-23|3015.99
#2023-01-24|3012.40
#2023-01-25|3011.77
#2023-01-26|3044.75
#2023-01-27|3055.78
#2023-01-30|3015.83
#2023-01-31|3062.82
#2023-02-01|3096.50
#2023-02-02|3143.49
#2023-02-03|3110.86
#2023-02-06|3087.91
#2023-02-07|3125.18
#2023-02-08|3091.85
#2023-02-09|3063.50
#2023-02-10|3068.79
#2023-02-13|3103.41
#2023-02-14|3105.38
#2023-02-15|3118.84
#2023-02-16|3077.83
#2023-02-17|3068.10
#2023-02-20|3068.54
#2023-02-21|3004.10
#2023-02-22|3001.08
#2023-02-23|3015.60
#2023-02-24|2983.75
#2023-02-27|2994.28
#2023-02-28|2986.34
#2023-03-01|2974.96
#2023-03-02|2995.80
#2023-03-03|3043.10
#2023-03-06|3039.73
#2023-03-07|2994.17
#2023-03-08|2997.37
#2023-03-09|2939.16
#2023-03-10|2889.52
#2023-03-13|2881.53
#2023-03-14|2929.23
#2023-03-15|2903.67
#2023-03-16|2953.92
#2023-03-17|2918.05
#2023-03-20|2943.95
#2023-03-21|2984.70
#2023-03-22|2933.44
#2023-03-23|2939.87
#2023-03-24|2953.68
#2023-03-27|2962.42
#2023-03-28|2959.27
#2023-03-29|3001.42
#2023-03-30|3018.43
#2023-03-31|3063.84
#2023-04-03|3074.18
#2023-04-04|3054.38
#2023-04-05|3042.15
#2023-04-06|3052.71
#2023-04-07|3052.71
#2023-04-10|3058.17
#2023-04-11|3062.24
#2023-04-12|3049.43
#2023-04-13|3089.83
#2023-04-14|3082.63
#2023-04-17|3094.43
#2023-04-18|3096.76
#2023-04-19|3096.42
#2023-04-20|3077.47
#2023-04-21|3079.45
#2023-04-24|3079.99
#2023-04-25|3027.39
#2023-04-26|3016.49
#2023-04-27|3072.50
#2023-04-28|3097.97
#2023-05-01|3096.85
#2023-05-02|3057.81
#2023-05-03|3040.17
#2023-05-04|3018.54
#2023-05-05|3077.41
#2023-05-08|3081.20
#2023-05-09|3068.75
#2023-05-10|3081.92
#2023-05-11|3073.85
#2023-05-12|3067.77
#2023-05-15|3081.72
#2023-05-16|3058.34
#2023-05-17|3096.68
#2023-05-18|3125.33
#2023-05-19|3118.70
#2023-05-22|3124.00
#2023-05-23|3090.63
#2023-05-24|3065.89
#2023-05-25|3084.22
#2023-05-26|3124.49
#2023-05-29|3125.48
#2023-05-30|3124.25
#2023-05-31|3105.47
#2023-06-01|3137.36
#2023-06-02|3189.72
#2023-06-05|3181.17
#2023-06-06|3196.42
#2023-06-07|3188.04
#2023-06-08|3204.60
#2023-06-09|3205.82
#2023-06-12|3233.66
#2023-06-13|3258.58
#2023-06-14|3258.84
#2023-06-15|3297.84
#2023-06-16|3285.15
#2023-06-19|3284.63
#2023-06-20|3267.54
#2023-06-21|3251.21
#2023-06-22|3259.03
#2023-06-23|3231.66
#2023-06-26|3221.43
#2023-06-27|3259.81
#2023-06-28|3260.92
#2023-06-29|3277.18
#2023-06-30|3315.36
#2023-07-03|3320.87
#2023-07-04|3321.60
#2023-07-05|3312.21
#2023-07-06|3281.29
#2023-07-07|3278.49
#2023-07-10|3290.23
#2023-07-11|3314.88
#2023-07-12|3341.10
#2023-07-13|3372.56
#2023-07-14|3364.81
#2023-07-17|3379.24
#2023-07-18|3405.02
#2023-07-19|3415.13
#2023-07-20|3389.57
#2023-07-21|3389.91
#2023-07-24|3402.16
#2023-07-25|3410.16
#2023-07-26|3411.87
#2023-07-27|3386.97
#2023-07-28|3422.32
#2023-07-31|3432.84
#2023-08-01|3420.96
#2023-08-02|3370.79
#2023-08-03|3361.73
#2023-08-04|3346.98
#2023-08-07|3372.85
#2023-08-08|3356.05
#2023-08-09|3333.51
#2023-08-10|3334.68
#2023-08-11|3331.91
#2023-08-14|3346.90
#2023-08-15|3306.27
#2023-08-16|3281.14
#2023-08-17|3254.66
#2023-08-18|3255.80
#2023-08-21|3274.97
#2023-08-22|3265.23
#2023-08-23|3301.77
#2023-08-24|3258.12
#2023-08-25|3278.37
#2023-08-28|3300.48
#2023-08-29|3349.18
#2023-08-30|3363.67
#2023-08-31|3360.20
#2023-09-01|3370.77
#2023-09-04|3370.55
#2023-09-05|3352.14
#2023-09-06|3329.06
#2023-09-07|3317.13
#2023-09-08|3321.15
#2023-09-11|3343.45
#2023-09-12|3327.49
#2023-09-13|3329.01
#2023-09-14|3359.34
#2023-09-15|3321.83
#2023-09-18|3321.19
#2023-09-19|3312.32
#2023-09-20|3283.19
#2023-09-21|3226.08
#2023-09-22|3219.36
#2023-09-25|3231.33
#2023-09-26|3184.44
#2023-09-27|3187.21
#2023-09-28|3208.37
#2023-09-29|3200.10
#2023-10-02|3191.54
#2023-10-03|3145.42
#2023-10-04|3168.67
#2023-10-05|3166.76
#2023-10-06|3204.29
#2023-10-09|3224.45
#2023-10-10|3245.10
#2023-10-11|3258.70
#2023-10-12|3232.14
#2023-10-13|3214.51
#2023-10-16|3250.84
#2023-10-17|3254.65
#2023-10-18|3206.96
#2023-10-19|3178.27
#2023-10-20|3138.32
#2023-10-23|3130.39
#2023-10-24|3152.11
#2023-10-25|3105.40
#2023-10-26|3073.30
#2023-10-27|3056.36
#2023-10-30|3091.61
#2023-10-31|3111.65
#2023-11-01|3142.55
#2023-11-02|3206.57
#2023-11-03|3243.94
#2023-11-06|3243.84
#2023-11-07|3251.82
#2023-11-08|3251.58
#2023-11-09|3225.52
#2023-11-10|3271.92
#2023-11-13|3270.70
#2023-11-14|3342.93
#2023-11-15|3349.98
#2023-11-16|3348.68
#2023-11-17|3357.24
#2023-11-20|3381.66
#2023-11-21|3371.93
#2023-11-22|3385.74
#2023-11-23|3386.29
#2023-11-24|3391.22
#2023-11-27|3384.25
#2023-11-28|3387.54
#2023-11-29|3389.40
#2023-11-30|3403.71
#2023-12-01|3432.69
#2023-12-04|3418.88
#2023-12-05|3412.53
#2023-12-06|3399.81
#2023-12-07|3425.28
#2023-12-08|3440.39
#2023-12-11|3452.39
#2023-12-12|3464.64
#2023-12-13|3518.81
#2023-12-14|3539.92
#2023-12-15|3536.07
#2023-12-18|3550.30
#2023-12-19|3576.67
#2023-12-20|3523.31
#2023-12-21|3561.63
#2023-12-22|3570.56
#2023-12-25|3570.56
#2023-12-26|3587.88
#2023-12-27|3594.53
#2023-12-28|3595.13
#2023-12-29|3581.46
#2024-01-01|3581.46
#2024-01-02|3557.02
#2024-01-03|3522.22
#2024-01-04|3512.74
#2024-01-05|3519.44
#2024-01-08|3569.65
#2024-01-09|3562.02
#2024-01-10|3580.48
#2024-01-11|3575.46
#2024-01-12|3577.90
#2024-01-15|3577.83
#2024-01-16|3561.44
#2024-01-17|3539.27
#2024-01-18|3568.68
#2024-01-19|3612.33
#2024-01-22|3625.97
#2024-01-23|3634.07
#2024-01-24|3633.82
#2024-01-25|3652.04
#2024-01-26|3652.12
#2024-01-29|3682.98
#2024-01-30|3678.82
#2024-01-31|3619.02
#2024-02-01|3662.17
#2024-02-02|3695.54
#2024-02-05|3677.39
#2024-02-06|3689.46
#2024-02-07|3717.56
#2024-02-08|3724.78
#2024-02-09|3749.03
#2024-02-12|3750.70
#2024-02-13|3689.93
#2024-02-14|3731.91
#2024-02-15|3760.32
#2024-02-16|3742.06
#2024-02-19|3741.92
#2024-02-20|3717.26
#2024-02-21|3718.11
#2024-02-22|3791.09
#2024-02-23|3794.08
#2024-02-26|3782.74
#2024-02-27|3792.35
#2024-02-28|3784.31
#2024-02-29|3805.10
#2024-03-01|3835.45
#2024-03-04|3830.76
#2024-03-05|3792.22
#2024-03-06|3813.30
#2024-03-07|3852.05
#2024-03-08|3829.76
#2024-03-11|3823.30
#2024-03-12|3861.06
#2024-03-13|3857.58
#2024-03-14|3841.12
#2024-03-15|3819.83
#2024-03-18|3839.38
#2024-03-19|3859.72
#2024-03-20|3898.98
#2024-03-21|3914.11
#2024-03-22|3904.88
#2024-03-25|3895.16
#2024-03-26|3885.81
#2024-03-27|3921.47
#2024-03-28|3927.58
#2024-03-29|3927.58
#2024-04-01|3916.91
#2024-04-02|3885.32
#2024-04-03|3892.08
#2024-04-04|3847.00
#2024-04-05|3887.07
#2024-04-08|3888.49
#2024-04-09|3895.05
#2024-04-10|3853.57
#2024-04-11|3879.67
#2024-04-12|3822.11
#2024-04-15|3774.27
#2024-04-16|3764.72
#2024-04-17|3742.66
#2024-04-18|3735.84
#2024-04-19|3707.98
#2024-04-22|3740.53
#2024-04-23|3788.10
#2024-04-24|3786.02
#2024-04-25|3769.49
#2024-04-26|3808.23
#2024-04-29|3820.96
#2024-04-30|3758.08
#2024-05-01|3748.63
#2024-05-02|3786.11
#2024-05-03|3831.25
#2024-05-06|3874.01
#2024-05-07|3876.88
#2024-05-08|3873.84
#2024-05-09|3895.53
#2024-05-10|3899.51
#2024-05-13|3898.84
#2024-05-14|3920.05
#2024-05-15|3965.03
#2024-05-16|3956.41
#2024-05-17|3962.24
#2024-05-20|3967.39
#2024-05-21|3974.29
#2024-05-22|3961.23
#2024-05-23|3929.00
#2024-05-24|3957.50
#2024-05-27|3958.36
#2024-05-28|3957.21
#2024-05-29|3924.48
#2024-05-30|3906.96
#2024-05-31|3935.94
#2024-06-03|3937.64
#2024-06-04|3936.92
#2024-06-05|3984.08
#2024-06-06|3982.65
#2024-06-07|3973.20
#2024-06-10|3984.70
#2024-06-11|3992.02
#2024-06-12|4029.57
#2024-06-13|4030.46
#2024-06-14|4024.68
#2024-06-17|4053.82
#2024-06-18|4063.81
#2024-06-19|4063.35
#2024-06-20|4053.53
#2024-06-21|4048.97
#2024-06-24|4042.34
#2024-06-25|4054.67
#2024-06-26|4059.95
#2024-06-27|4067.83
#2024-06-28|4055.13
#2024-07-01|4062.38
#2024-07-02|4086.02
#2024-07-03|4108.18
#2024-07-04|4108.50
#2024-07-05|4125.48
#2024-07-08|4131.01
#2024-07-09|4131.00
#2024-07-10|4173.69
#2024-07-11|4152.49
#2024-07-12|4177.24
#2024-07-15|4193.16
#2024-07-16|4228.30
#2024-07-17|4169.59
#2024-07-18|4133.65
#2024-07-19|4106.99
#2024-07-22|4151.61
#2024-07-23|4148.26
#2024-07-24|4052.81
#2024-07-25|4038.76
#2024-07-26|4084.73
#2024-07-29|4084.98
#2024-07-30|4068.04
#2024-07-31|4128.91
#2024-08-01|4065.84
#2024-08-02|3984.07
#2024-08-05|3869.58
#2024-08-06|3906.57
#2024-08-07|3876.90
#2024-08-08|3966.39
#2024-08-09|3984.23
#2024-08-12|3982.24
#2024-08-13|4049.17
#2024-08-14|4063.73
#2024-08-15|4131.72
#2024-08-16|4140.55
#2024-08-19|4181.52
#2024-08-20|4169.89
#2024-08-21|4191.76
#2024-08-22|4154.35
#2024-08-23|4209.63
#2024-08-26|4198.25
#2024-08-27|4201.92
#2024-08-28|4175.66
#2024-08-29|4178.54
#2024-08-30|4219.29
#2024-09-02|4219.05
#2024-09-03|4127.05
#2024-09-04|4120.63
#2024-09-05|4108.33
#2024-09-06|4038.52
#2024-09-09|4083.29
#2024-09-10|4098.58
#2024-09-11|4141.09
#2024-09-12|4174.42
#2024-09-13|4203.03
#2024-09-16|4210.78
#2024-09-17|4213.95
#2024-09-18|4203.11
#2024-09-19|4275.58
#2024-09-20|4265.61
#2024-09-23|4277.34
#2024-09-24|4288.19
#2024-09-25|4277.19
#2024-09-26|4295.67
#2024-09-27|4291.50
#2024-09-30|4307.92
#2024-10-01|4268.14
#2024-10-02|4269.53
#2024-10-03|4260.69
#2024-10-04|4301.56
#2024-10-07|4261.37
#2024-10-08|4297.27
#2024-10-09|4327.04
#2024-10-10|4319.12
#2024-10-11|4350.66
#2024-10-14|4381.47
#2024-10-15|4352.48
#2024-10-16|4376.19
#2024-10-17|4376.24
#2024-10-18|4393.31
#2024-10-21|4380.62
#2024-10-22|4377.12
#2024-10-23|4337.00
#2024-10-24|4347.26
#2024-10-25|4343.54
#2024-10-28|4359.59
#2024-10-29|4366.38
#2024-10-30|4353.26
#2024-10-31|4273.94
#2024-11-01|4291.87
#2024-11-04|4282.90
#2024-11-05|4337.72
#2024-11-06|4455.41
#2024-11-07|4488.51
#2024-11-08|4505.83
#2024-11-11|4517.84
#2024-11-12|4503.49
#2024-11-13|4500.84
#2024-11-14|4472.02
#2024-11-15|4413.76
#2024-11-18|4432.37
#2024-11-19|4454.57
#2024-11-20|4455.78
#2024-11-21|4487.45
#2024-11-22|4509.19
#2024-11-25|4526.48
#2024-11-26|4544.79
#2024-11-27|4530.76
#2024-11-28|4531.39
#2024-11-29|4555.69
#2024-12-02|4563.97
#2024-12-03|4566.13
#2024-12-04|4596.36
#2024-12-05|4585.07
#2024-12-06|4597.31
#2024-12-09|4567.09
#2024-12-10|4549.90
#2024-12-11|4588.73
#2024-12-12|4560.47
#2024-12-13|4556.78
#2024-12-16|4575.24
#2024-12-17|4553.53
#2024-12-18|4412.61
#2024-12-19|4406.66
#2024-12-20|4455.00
#2024-12-23|4482.55
#2024-12-24|4530.80
#2024-12-25|4530.80
#2024-12-26|4531.15
#2024-12-27|4481.08
#2024-12-30|4434.90
#2024-12-31|4418.31
#2025-01-01|4418.31
#2025-01-02|4412.35
#2025-01-03|4470.11
#2025-01-06|4493.98
#2025-01-07|4444.56
#2025-01-08|4450.14
#2025-01-09|4450.14
#2025-01-10|4380.91
#2025-01-13|4385.96
#2025-01-14|4395.94
#2025-01-15|4476.50
#2025-01-16|4470.07
#2025-01-17|4513.18
#2025-01-20|4514.74
#2025-01-21|4556.53
#2025-01-22|4579.49
#2025-01-23|4602.68
#2025-01-24|4591.52
#2025-01-27|4525.32
#2025-01-28|4566.83
#2025-01-29|4546.79
#2025-01-30|4574.58
#2025-01-31|4548.67
#2025-02-03|4510.34
#2025-02-04|4546.60
#2025-02-05|4567.92
#2025-02-06|4580.76
#2025-02-07|4538.35
#2025-02-10|4568.08
#2025-02-11|4565.14
#2025-02-12|4552.68
#2025-02-13|4602.02
#2025-02-14|4602.89
#2025-02-17|4602.60
#2025-02-18|4615.14
#2025-02-19|4620.90
#2025-02-20|4597.06
#2025-02-21|4511.60
#2025-02-24|4487.76
#2025-02-25|4464.24
#2025-02-26|4466.09
#2025-02-27|4395.44
#2025-02-28|4464.36
#2025-03-03|4382.03
#2025-03-04|4327.14
#2025-03-05|4378.58
#2025-03-06|4298.34
#2025-03-07|4320.17
#2025-03-10|4199.56
#2025-03-11|4172.53
#2025-03-12|4195.29
#2025-03-13|4134.41
#2025-03-14|4225.37
#2025-03-17|4257.29
#2025-03-18|4211.90
#2025-03-19|4261.47
#2025-03-20|4251.95
#2025-03-21|4254.01
#2025-03-24|4335.22
#2025-03-25|4340.26
#2025-03-26|4290.49
#2025-03-27|4272.36
#2025-03-28|4187.76
#2025-03-31|4205.28
#2025-04-01|4223.89
#2025-04-02|4258.54
#2025-04-03|4043.75
#2025-04-04|3809.29
#2025-04-07|3796.81
#2025-04-08|3734.08
#2025-04-09|4086.90
#2025-04-10|3945.23
#2025-04-11|4018.69
#2025-04-14|4052.37
#2025-04-15|4048.64
#2025-04-16|3965.91
#2025-04-17|3974.13
#2025-04-18|3974.13
#2025-04-21|3883.55
#2025-04-22|3980.24
#2025-04-23|4046.24
#2025-04-24|4129.05
#2025-04-25|4156.86
#2025-04-28|4161.74
#2025-04-29|4185.41
#2025-04-30|4188.87
#2025-05-01|4213.97
#2025-05-02|4279.44
#2025-05-05|4252.91
#2025-05-06|4221.54
#2025-05-07|4240.07
#2025-05-08|4268.77
#2025-05-09|4266.59
#2025-05-12|4402.40
#2025-05-13|4435.78
#2025-05-14|4440.66
#2025-05-15|4457.02
#2025-05-16|4489.47
#2025-05-19|4492.60
#2025-05-20|4477.01
#2025-05-21|4403.21
#2025-05-22|4403.12
#2025-05-23|4377.78
#2025-05-26|4379.86
#2025-05-27|4468.27
#2025-05-28|4442.43
#2025-05-29|4458.00
#2025-05-30|4457.92
#2025-06-02|4476.99
#2025-06-03|4505.57
#2025-06-04|4506.92
#2025-06-05|4486.52
#2025-06-06|4533.41
#2025-06-09|4537.55
#2025-06-10|4560.63
#2025-06-11|4549.31
#2025-06-12|4564.80
#2025-06-13|4512.75
#2025-06-16|4556.39
#2025-06-17|4519.19
#2025-06-18|4519.55
#2025-06-19|4518.28
#2025-06-20|4508.72
#2025-06-23|4549.99
#2025-06-24|4602.19
#2025-06-25|4596.91
#2025-06-26|4638.36
#2025-06-27|4659.22
#2025-06-30|4683.77
#2025-07-01|4679.56
#2025-07-02|4705.58
#2025-07-03|4746.66
#2025-07-04|4746.21
#2025-07-07|4708.58
#2025-07-08|4704.65
#2025-07-09|4734.24
#2025-07-10|4747.95
#2025-07-11|4729.31
#2025-07-14|4741.10
#2025-07-15|4717.21
#2025-07-16|4735.37
#2025-07-17|4764.71
#2025-07-18|4765.03
#2025-07-21|4768.28
#2025-07-22|4774.94
#2025-07-23|4812.78
#2025-07-24|4812.31
#2025-07-25|4831.57
#2025-07-28|4831.38
#2025-07-29|4815.93
#2025-07-30|4809.11
#2025-07-31|4791.96
#2025-08-01|4713.04
#2025-08-04|4782.54
#2025-08-05|4766.80
#2025-08-06|4801.79
#2025-08-07|4797.18
#2025-08-08|4829.26
#2025-08-11|4817.79
#2025-08-12|4876.21
#2025-08-13|4896.00
#2025-08-14|4891.56
#2025-08-15|4878.35
#2025-08-18|4879.61
#2025-08-19|4848.01
#2025-08-20|4836.24
#2025-08-21|4820.81
#2025-08-22|4901.68
#2025-08-25|4879.48
#2025-08-26|4901.86
#2025-08-27|4914.94
#2025-08-28|4933.17
#2025-08-29|4904.23
#2025-09-01|4903.89
#2025-09-02|4872.52
#2025-09-03|4894.98
#2025-09-04|4936.20
#2025-09-05|4926.68
#2025-09-08|4939.46
#2025-09-09|4949.90
#2025-09-10|4963.56
#2025-09-11|5008.69
#2025-09-12|5002.42
#2025-09-15|5027.80
#2025-09-16|5022.31
#2025-09-17|5017.92
#2025-09-18|5048.13
#2025-09-19|5071.70
#2025-09-22|5093.97
#2025-09-23|5064.42
#2025-09-24|5045.52
#2025-09-25|5018.81
#2025-09-26|5047.79
#2025-09-29|5063.04
#2025-09-30|5080.52
#2025-10-01|5096.95
#2025-10-02|5103.38
#2025-10-03|5108.69
#2025-10-06|5127.50
#2025-10-07|5103.11
#2025-10-08|5135.96
#2025-10-09|5118.81
#2025-10-10|4980.58
#2025-10-13|5057.96
#2025-10-14|5058.45
#2025-10-15|5081.44
#2025-10-16|5044.25
#2025-10-17|5062.57
#2025-10-20|5119.58
#2025-10-21|5115.14
#2025-10-22|5084.90
#2025-10-23|5119.19
#2025-10-24|5160.70
#2025-10-27|5219.53
#2025-10-28|5230.12
#2025-10-29|5226.11
#2025-10-30|5173.78
#2025-10-31|5192.86
#2025-11-03|5198.44
#2025-11-04|5131.58
#2025-11-05|5154.02
#2025-11-06|5093.38
#2025-11-07|5104.29
#2025-11-10|5182.96
#2025-11-11|5192.61
#2025-11-12|5198.20
#2025-11-13|5104.45
#2025-11-14|5102.76
#2025-11-17|5051.73
#2025-11-18|5015.84
#2025-11-19|5034.83
#2025-11-20|4954.55
#2025-11-21|5006.28
#2025-11-24|5086.46
#2025-11-25|5137.87
#2025-11-26|5175.14
#2025-11-27|5175.79
#2025-11-28|5206.59
#2025-12-01|5177.18
#2025-12-02|5188.35
#2025-12-03|5210.47
#2025-12-04|5221.20
#2025-12-05|5229.75
#2025-12-08|5212.74
#2025-12-09|5209.63
#2025-12-10|5247.29
#2025-12-11|5262.94
#2025-12-12|5205.35
#2025-12-15|5193.69
#2025-12-16|5181.22
#2025-12-17|5123.06
#2025-12-18|5164.11
#2025-12-19|5211.50
#2025-12-22|5248.66
#2025-12-23|5267.40
#2025-12-24|5283.12
#2025-12-25|5283.12
#2025-12-26|5280.47
#2025-12-29|5260.41
#2025-12-30|5251.28
#2025-12-31|5212.43
#2026-01-01|5212.43
#2026-01-02|5228.08
#2026-01-05|5267.02
#2026-01-06|5300.51
#2026-01-07|5281.22
#2026-01-08|5284.89
#2026-01-09|5318.98
#2026-01-12|5330.34
#2026-01-13|5320.85
#2026-01-14|5297.86
#2026-01-15|5312.89
#2026-01-16|5309.71
#2026-01-19|5311.06
#2026-01-20|5206.39
#2026-01-21|5266.30
#2026-01-22|5296.21
#2026-01-23|5293.16
#2026-01-26|5315.19
#2026-01-27|5336.14
#2026-01-28|5334.99
#2026-01-29|5324.30
#2026-01-30|5287.86
#2026-02-02|5314.67
#2026-02-03|5277.40
#2026-02-04|5253.80
#2026-02-05|5183.34
#2026-02-06|5291.42
#2026-02-09|5324.07
#2026-02-10|5311.59
#2026-02-11|5305.38
#2026-02-12|5217.20
#2026-02-13|5228.37
#2026-02-16|5228.48
#2026-02-17|5230.75
#2026-02-18|5263.74
#2026-02-19|5253.65
#2026-02-20|5286.06
#2026-02-23|5228.66
#2026-02-24|5271.11
#2026-02-25|5313.80
#2026-02-26|5295.25
#2026-02-27|5267.83
#2026-03-02|5274.38
#2026-03-03|5217.69
#2026-03-04|5259.40
#2026-03-05|5225.12
#2026-03-06|5153.98
#2026-03-09|5198.00
#2026-03-10|5187.77
#2026-03-11|5181.93
#2026-03-12|5101.03
#2026-03-13|5067.93
#2026-03-16|5120.88
#2026-03-17|5136.57
#2026-03-18|5065.55
#2026-03-19|5049.97
#2026-03-20|4969.71
#2026-03-23|5033.69
#2026-03-24|5015.41
#2026-03-25|5048.16
#2026-03-26|4960.53
#2026-03-27|4879.17
#2026-03-30|4857.47
#2026-03-31|5001.53
#2026-04-01|5038.99
#2026-04-02|5046.14
#2026-04-03|5046.14
#2026-04-06|5068.25
#2026-04-07|5072.59
#2026-04-08|5197.04
#2026-04-09|5223.97
#2026-04-10|5219.48
#2026-04-13|5277.02
#2026-04-14|5340.97
#2026-04-15|5383.47
#2026-04-16|5396.29
#2026-04-17|5465.92
#2026-04-20|5458.41