Table Data - NASDAQ N America Small Cap Net Total Return Index
| Title | NASDAQ N America Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNASCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:56 PM CDT |
| Notes | For more information about this series, see: NQNASCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 347.43 |
| 2001-04-02 | 338.35 |
| 2001-04-03 | 326.05 |
| 2001-04-04 | 324.96 |
| 2001-04-05 | 340.46 |
| 2001-04-06 | 333.06 |
| 2001-04-09 | 337.61 |
| 2001-04-10 | 348.21 |
| 2001-04-11 | 348.26 |
| 2001-04-12 | 354.52 |
| 2001-04-13 | . |
| 2001-04-16 | 351.29 |
| 2001-04-17 | 354.83 |
| 2001-04-18 | 367.59 |
| 2001-04-19 | 374.50 |
| 2001-04-20 | 371.76 |
| 2001-04-23 | 364.70 |
| 2001-04-24 | 364.23 |
| 2001-04-25 | 371.81 |
| 2001-04-26 | 375.47 |
| 2001-04-27 | 380.48 |
| 2001-04-30 | 384.07 |
| 2001-05-01 | 388.44 |
| 2001-05-02 | 392.52 |
| 2001-05-03 | 386.28 |
| 2001-05-04 | 392.14 |
| 2001-05-07 | 390.35 |
| 2001-05-08 | 392.36 |
| 2001-05-09 | 391.22 |
| 2001-05-10 | 391.46 |
| 2001-05-11 | 388.91 |
| 2001-05-14 | 387.28 |
| 2001-05-15 | 390.04 |
| 2001-05-16 | 397.91 |
| 2001-05-17 | 405.28 |
| 2001-05-18 | 406.92 |
| 2001-05-21 | 416.58 |
| 2001-05-22 | 418.34 |
| 2001-05-23 | 409.68 |
| 2001-05-24 | 411.36 |
| 2001-05-25 | 409.92 |
| 2001-05-28 | . |
| 2001-05-29 | 403.09 |
| 2001-05-30 | 393.62 |
| 2001-05-31 | 396.77 |
| 2001-06-01 | 401.49 |
| 2001-06-04 | 404.40 |
| 2001-06-05 | 412.25 |
| 2001-06-06 | 409.36 |
| 2001-06-07 | 411.51 |
| 2001-06-08 | 408.17 |
| 2001-06-11 | 403.37 |
| 2001-06-12 | 403.39 |
| 2001-06-13 | 401.36 |
| 2001-06-14 | 391.72 |
| 2001-06-15 | 389.66 |
| 2001-06-18 | 384.43 |
| 2001-06-19 | 382.98 |
| 2001-06-20 | 387.85 |
| 2001-06-21 | 389.65 |
| 2001-06-22 | 384.33 |
| 2001-06-25 | 383.25 |
| 2001-06-26 | 387.35 |
| 2001-06-27 | 390.32 |
| 2001-06-28 | 395.29 |
| 2001-06-29 | 406.72 |
| 2001-07-02 | 400.32 |
| 2001-07-03 | 398.58 |
| 2001-07-04 | . |
| 2001-07-05 | 395.42 |
| 2001-07-06 | 387.67 |
| 2001-07-09 | 388.75 |
| 2001-07-10 | 383.31 |
| 2001-07-11 | 381.20 |
| 2001-07-12 | 391.76 |
| 2001-07-13 | 392.93 |
| 2001-07-16 | 387.68 |
| 2001-07-17 | 392.67 |
| 2001-07-18 | 388.30 |
| 2001-07-19 | 390.76 |
| 2001-07-20 | 390.94 |
| 2001-07-23 | 387.29 |
| 2001-07-24 | 380.39 |
| 2001-07-25 | 383.05 |
| 2001-07-26 | 389.28 |
| 2001-07-27 | 390.57 |
| 2001-07-30 | 390.46 |
| 2001-07-31 | 390.90 |
| 2001-08-01 | 394.03 |
| 2001-08-02 | 394.28 |
| 2001-08-03 | 392.69 |
| 2001-08-06 | 388.06 |
| 2001-08-07 | 387.24 |
| 2001-08-08 | 381.73 |
| 2001-08-09 | 382.00 |
| 2001-08-10 | 382.51 |
| 2001-08-13 | 384.83 |
| 2001-08-14 | 386.47 |
| 2001-08-15 | 384.97 |
| 2001-08-16 | 386.52 |
| 2001-08-17 | 381.76 |
| 2001-08-20 | 383.25 |
| 2001-08-21 | 378.96 |
| 2001-08-22 | 382.25 |
| 2001-08-23 | 380.20 |
| 2001-08-24 | 386.34 |
| 2001-08-27 | 385.42 |
| 2001-08-28 | 381.48 |
| 2001-08-29 | 380.32 |
| 2001-08-30 | 375.92 |
| 2001-08-31 | 377.08 |
| 2001-09-03 | . |
| 2001-09-04 | 375.83 |
| 2001-09-05 | 372.99 |
| 2001-09-06 | 366.45 |
| 2001-09-07 | 360.31 |
| 2001-09-10 | 356.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 337.66 |
| 2001-09-18 | 332.73 |
| 2001-09-19 | 325.58 |
| 2001-09-20 | 314.27 |
| 2001-09-21 | 307.68 |
| 2001-09-24 | 319.01 |
| 2001-09-25 | 320.66 |
| 2001-09-26 | 315.73 |
| 2001-09-27 | 318.17 |
| 2001-09-28 | 326.59 |
| 2001-10-01 | 321.21 |
| 2001-10-02 | 324.77 |
| 2001-10-03 | 335.03 |
| 2001-10-04 | 338.82 |
| 2001-10-05 | 337.63 |
| 2001-10-08 | 335.40 |
| 2001-10-09 | 333.66 |
| 2001-10-10 | 343.67 |
| 2001-10-11 | 352.90 |
| 2001-10-12 | 350.93 |
| 2001-10-15 | 351.35 |
| 2001-10-16 | 355.68 |
| 2001-10-17 | 347.52 |
| 2001-10-18 | 344.46 |
| 2001-10-19 | 347.62 |
| 2001-10-22 | 351.51 |
| 2001-10-23 | 350.10 |
| 2001-10-24 | 350.57 |
| 2001-10-25 | 356.83 |
| 2001-10-26 | 359.59 |
| 2001-10-29 | 352.52 |
| 2001-10-30 | 346.12 |
| 2001-10-31 | 350.37 |
| 2001-11-01 | 355.42 |
| 2001-11-02 | 354.26 |
| 2001-11-05 | 358.52 |
| 2001-11-06 | 363.10 |
| 2001-11-07 | 363.65 |
| 2001-11-08 | 362.61 |
| 2001-11-09 | 362.24 |
| 2001-11-12 | 363.98 |
| 2001-11-13 | 371.47 |
| 2001-11-14 | 375.05 |
| 2001-11-15 | 372.49 |
| 2001-11-16 | 374.03 |
| 2001-11-19 | 379.32 |
| 2001-11-20 | 375.44 |
| 2001-11-21 | 373.81 |
| 2001-11-22 | . |
| 2001-11-23 | 378.84 |
| 2001-11-26 | 381.94 |
| 2001-11-27 | 382.39 |
| 2001-11-28 | 376.14 |
| 2001-11-29 | 382.49 |
| 2001-11-30 | 381.65 |
| 2001-12-03 | 378.23 |
| 2001-12-04 | 387.42 |
| 2001-12-05 | 398.64 |
| 2001-12-06 | 400.68 |
| 2001-12-07 | 399.76 |
| 2001-12-10 | 394.38 |
| 2001-12-11 | 395.14 |
| 2001-12-12 | 395.34 |
| 2001-12-13 | 389.07 |
| 2001-12-14 | 390.78 |
| 2001-12-17 | 396.12 |
| 2001-12-18 | 400.61 |
| 2001-12-19 | 398.58 |
| 2001-12-20 | 392.29 |
| 2001-12-21 | 399.26 |
| 2001-12-24 | 400.55 |
| 2001-12-25 | . |
| 2001-12-26 | 404.53 |
| 2001-12-27 | 407.30 |
| 2001-12-28 | 409.21 |
| 2001-12-31 | 406.02 |
| 2002-01-01 | . |
| 2002-01-02 | 404.79 |
| 2002-01-03 | 411.39 |
| 2002-01-04 | 415.60 |
| 2002-01-07 | 411.26 |
| 2002-01-08 | 413.17 |
| 2002-01-09 | 411.75 |
| 2002-01-10 | 411.58 |
| 2002-01-11 | 407.55 |
| 2002-01-14 | 401.46 |
| 2002-01-15 | 402.74 |
| 2002-01-16 | 395.23 |
| 2002-01-17 | 399.60 |
| 2002-01-18 | 394.08 |
| 2002-01-21 | . |
| 2002-01-22 | 389.92 |
| 2002-01-23 | 396.03 |
| 2002-01-24 | 399.03 |
| 2002-01-25 | 398.72 |
| 2002-01-28 | 399.97 |
| 2002-01-29 | 394.39 |
| 2002-01-30 | 397.54 |
| 2002-01-31 | 400.69 |
| 2002-02-01 | 398.96 |
| 2002-02-04 | 389.81 |
| 2002-02-05 | 387.22 |
| 2002-02-06 | 382.47 |
| 2002-02-07 | 379.39 |
| 2002-02-08 | 386.22 |
| 2002-02-11 | 391.13 |
| 2002-02-12 | 391.40 |
| 2002-02-13 | 395.01 |
| 2002-02-14 | 391.82 |
| 2002-02-15 | 389.78 |
| 2002-02-18 | . |
| 2002-02-19 | 382.30 |
| 2002-02-20 | 387.10 |
| 2002-02-21 | 381.44 |
| 2002-02-22 | 385.00 |
| 2002-02-25 | 388.53 |
| 2002-02-26 | 391.41 |
| 2002-02-27 | 392.74 |
| 2002-02-28 | 390.36 |
| 2002-03-01 | 398.08 |
| 2002-03-04 | 407.82 |
| 2002-03-05 | 407.79 |
| 2002-03-06 | 412.99 |
| 2002-03-07 | 413.64 |
| 2002-03-08 | 417.89 |
| 2002-03-11 | 418.90 |
| 2002-03-12 | 416.90 |
| 2002-03-13 | 413.61 |
| 2002-03-14 | 414.42 |
| 2002-03-15 | 415.93 |
| 2002-03-18 | 419.11 |
| 2002-03-19 | 420.91 |
| 2002-03-20 | 416.24 |
| 2002-03-21 | 420.43 |
| 2002-03-22 | 418.51 |
| 2002-03-25 | 413.03 |
| 2002-03-26 | 416.25 |
| 2002-03-27 | 419.88 |
| 2002-03-28 | 421.55 |
| 2002-03-29 | . |
| 2002-04-01 | 420.44 |
| 2002-04-02 | 416.90 |
| 2002-04-03 | 413.39 |
| 2002-04-04 | 414.21 |
| 2002-04-05 | 413.30 |
| 2002-04-08 | 417.16 |
| 2002-04-09 | 416.79 |
| 2002-04-10 | 422.78 |
| 2002-04-11 | 416.78 |
| 2002-04-12 | 424.16 |
| 2002-04-15 | 423.10 |
| 2002-04-16 | 431.70 |
| 2002-04-17 | 429.61 |
| 2002-04-18 | 429.16 |
| 2002-04-19 | 428.54 |
| 2002-04-22 | 423.22 |
| 2002-04-23 | 421.91 |
| 2002-04-24 | 419.88 |
| 2002-04-25 | 420.46 |
| 2002-04-26 | 415.07 |
| 2002-04-29 | 413.02 |
| 2002-04-30 | 420.63 |
| 2002-05-01 | 420.56 |
| 2002-05-02 | 421.34 |
| 2002-05-03 | 420.29 |
| 2002-05-06 | 413.09 |
| 2002-05-07 | 409.43 |
| 2002-05-08 | 419.00 |
| 2002-05-09 | 412.89 |
| 2002-05-10 | 407.10 |
| 2002-05-13 | 412.41 |
| 2002-05-14 | 422.03 |
| 2002-05-15 | 423.00 |
| 2002-05-16 | 419.76 |
| 2002-05-17 | 421.46 |
| 2002-05-20 | 416.98 |
| 2002-05-21 | 411.53 |
| 2002-05-22 | 410.54 |
| 2002-05-23 | 415.76 |
| 2002-05-24 | 410.92 |
| 2002-05-27 | . |
| 2002-05-28 | 410.00 |
| 2002-05-29 | 406.51 |
| 2002-05-30 | 406.11 |
| 2002-05-31 | 406.38 |
| 2002-06-03 | 396.23 |
| 2002-06-04 | 395.39 |
| 2002-06-05 | 396.09 |
| 2002-06-06 | 388.73 |
| 2002-06-07 | 391.74 |
| 2002-06-10 | 391.15 |
| 2002-06-11 | 386.05 |
| 2002-06-12 | 385.22 |
| 2002-06-13 | 380.82 |
| 2002-06-14 | 382.33 |
| 2002-06-17 | 391.54 |
| 2002-06-18 | 390.81 |
| 2002-06-19 | 385.30 |
| 2002-06-20 | 382.65 |
| 2002-06-21 | 382.29 |
| 2002-06-24 | 381.42 |
| 2002-06-25 | 376.49 |
| 2002-06-26 | 376.26 |
| 2002-06-27 | 381.95 |
| 2002-06-28 | 385.22 |
| 2002-07-01 | 375.54 |
| 2002-07-02 | 364.43 |
| 2002-07-03 | 361.90 |
| 2002-07-04 | . |
| 2002-07-05 | 371.39 |
| 2002-07-08 | 367.07 |
| 2002-07-09 | 363.19 |
| 2002-07-10 | 355.73 |
| 2002-07-11 | 353.03 |
| 2002-07-12 | 350.76 |
| 2002-07-15 | 346.66 |
| 2002-07-16 | 345.35 |
| 2002-07-17 | 347.02 |
| 2002-07-18 | 337.87 |
| 2002-07-19 | 329.82 |
| 2002-07-22 | 322.60 |
| 2002-07-23 | 310.75 |
| 2002-07-24 | 322.57 |
| 2002-07-25 | 322.73 |
| 2002-07-26 | 325.95 |
| 2002-07-29 | 341.82 |
| 2002-07-30 | 341.95 |
| 2002-07-31 | 337.52 |
| 2002-08-01 | 334.27 |
| 2002-08-02 | 324.49 |
| 2002-08-05 | 317.02 |
| 2002-08-06 | 326.84 |
| 2002-08-07 | 329.31 |
| 2002-08-08 | 334.74 |
| 2002-08-09 | 334.72 |
| 2002-08-12 | 334.88 |
| 2002-08-13 | 327.71 |
| 2002-08-14 | 336.24 |
| 2002-08-15 | 338.68 |
| 2002-08-16 | 342.32 |
| 2002-08-19 | 346.78 |
| 2002-08-20 | 344.46 |
| 2002-08-21 | 351.08 |
| 2002-08-22 | 353.83 |
| 2002-08-23 | 347.04 |
| 2002-08-26 | 352.07 |
| 2002-08-27 | 344.99 |
| 2002-08-28 | 338.92 |
| 2002-08-29 | 342.63 |
| 2002-08-30 | 340.64 |
| 2002-09-02 | . |
| 2002-09-03 | 331.37 |
| 2002-09-04 | 338.50 |
| 2002-09-05 | 332.48 |
| 2002-09-06 | 340.14 |
| 2002-09-09 | 341.67 |
| 2002-09-10 | 343.03 |
| 2002-09-11 | 343.03 |
| 2002-09-12 | 337.33 |
| 2002-09-13 | 339.76 |
| 2002-09-16 | 337.57 |
| 2002-09-17 | 331.87 |
| 2002-09-18 | 329.61 |
| 2002-09-19 | 321.64 |
| 2002-09-20 | 322.37 |
| 2002-09-23 | 315.37 |
| 2002-09-24 | 313.02 |
| 2002-09-25 | 319.75 |
| 2002-09-26 | 324.71 |
| 2002-09-27 | 318.11 |
| 2002-09-30 | 317.81 |
| 2002-10-01 | 322.47 |
| 2002-10-02 | 316.14 |
| 2002-10-03 | 312.14 |
| 2002-10-04 | 304.59 |
| 2002-10-07 | 296.34 |
| 2002-10-08 | 297.73 |
| 2002-10-09 | 287.80 |
| 2002-10-10 | 295.92 |
| 2002-10-11 | 304.47 |
| 2002-10-14 | 306.41 |
| 2002-10-15 | 318.82 |
| 2002-10-16 | 310.23 |
| 2002-10-17 | 320.68 |
| 2002-10-18 | 321.67 |
| 2002-10-21 | 326.58 |
| 2002-10-22 | 321.86 |
| 2002-10-23 | 326.88 |
| 2002-10-24 | 324.88 |
| 2002-10-25 | 330.33 |
| 2002-10-28 | 327.64 |
| 2002-10-29 | 326.07 |
| 2002-10-30 | 330.65 |
| 2002-10-31 | 331.03 |
| 2002-11-01 | 338.97 |
| 2002-11-04 | 342.89 |
| 2002-11-05 | 342.22 |
| 2002-11-06 | 348.24 |
| 2002-11-07 | 340.19 |
| 2002-11-08 | 336.19 |
| 2002-11-11 | 327.61 |
| 2002-11-12 | 332.21 |
| 2002-11-13 | 333.44 |
| 2002-11-14 | 341.82 |
| 2002-11-15 | 342.34 |
| 2002-11-18 | 340.19 |
| 2002-11-19 | 337.22 |
| 2002-11-20 | 344.82 |
| 2002-11-21 | 353.63 |
| 2002-11-22 | 354.86 |
| 2002-11-25 | 359.49 |
| 2002-11-26 | 353.31 |
| 2002-11-27 | 363.02 |
| 2002-11-28 | . |
| 2002-11-29 | 360.62 |
| 2002-12-02 | 362.72 |
| 2002-12-03 | 356.13 |
| 2002-12-04 | 353.01 |
| 2002-12-05 | 350.49 |
| 2002-12-06 | 352.10 |
| 2002-12-09 | 343.37 |
| 2002-12-10 | 349.26 |
| 2002-12-11 | 349.46 |
| 2002-12-12 | 350.38 |
| 2002-12-13 | 344.83 |
| 2002-12-16 | 350.96 |
| 2002-12-17 | 348.45 |
| 2002-12-18 | 342.45 |
| 2002-12-19 | 341.55 |
| 2002-12-20 | 344.27 |
| 2002-12-23 | 347.06 |
| 2002-12-24 | 345.72 |
| 2002-12-25 | . |
| 2002-12-26 | 346.88 |
| 2002-12-27 | 342.79 |
| 2002-12-30 | 341.49 |
| 2002-12-31 | 343.00 |
| 2003-01-01 | . |
| 2003-01-02 | 351.38 |
| 2003-01-03 | 350.55 |
| 2003-01-06 | 356.24 |
| 2003-01-07 | 354.24 |
| 2003-01-08 | 349.97 |
| 2003-01-09 | 356.18 |
| 2003-01-10 | 357.35 |
| 2003-01-13 | 356.87 |
| 2003-01-14 | 358.79 |
| 2003-01-15 | 356.77 |
| 2003-01-16 | 355.73 |
| 2003-01-17 | 349.89 |
| 2003-01-20 | . |
| 2003-01-21 | 345.05 |
| 2003-01-22 | 342.79 |
| 2003-01-23 | 346.06 |
| 2003-01-24 | 338.32 |
| 2003-01-27 | 332.50 |
| 2003-01-28 | 336.11 |
| 2003-01-29 | 337.63 |
| 2003-01-30 | 331.94 |
| 2003-01-31 | 335.24 |
| 2003-02-03 | 334.11 |
| 2003-02-04 | 332.17 |
| 2003-02-05 | 330.67 |
| 2003-02-06 | 328.81 |
| 2003-02-07 | 323.87 |
| 2003-02-10 | 325.87 |
| 2003-02-11 | 324.88 |
| 2003-02-12 | 320.86 |
| 2003-02-13 | 320.00 |
| 2003-02-14 | 323.41 |
| 2003-02-17 | . |
| 2003-02-18 | 329.22 |
| 2003-02-19 | 326.04 |
| 2003-02-20 | 325.95 |
| 2003-02-21 | 329.64 |
| 2003-02-24 | 324.65 |
| 2003-02-25 | 326.75 |
| 2003-02-26 | 323.77 |
| 2003-02-27 | 327.14 |
| 2003-02-28 | 327.52 |
| 2003-03-03 | 325.93 |
| 2003-03-04 | 322.80 |
| 2003-03-05 | 322.49 |
| 2003-03-06 | 320.39 |
| 2003-03-07 | 321.10 |
| 2003-03-10 | 315.41 |
| 2003-03-11 | 313.98 |
| 2003-03-12 | 312.75 |
| 2003-03-13 | 321.72 |
| 2003-03-14 | 321.19 |
| 2003-03-17 | 330.65 |
| 2003-03-18 | 333.27 |
| 2003-03-19 | 333.57 |
| 2003-03-20 | 335.84 |
| 2003-03-21 | 341.33 |
| 2003-03-24 | 332.61 |
| 2003-03-25 | 336.74 |
| 2003-03-26 | 334.30 |
| 2003-03-27 | 335.18 |
| 2003-03-28 | 334.85 |
| 2003-03-31 | 331.58 |
| 2003-04-01 | 334.30 |
| 2003-04-02 | 341.35 |
| 2003-04-03 | 340.24 |
| 2003-04-04 | 338.85 |
| 2003-04-07 | 341.50 |
| 2003-04-08 | 339.57 |
| 2003-04-09 | 337.74 |
| 2003-04-10 | 338.52 |
| 2003-04-11 | 337.75 |
| 2003-04-14 | 343.21 |
| 2003-04-15 | 345.32 |
| 2003-04-16 | 343.99 |
| 2003-04-17 | 349.47 |
| 2003-04-18 | . |
| 2003-04-21 | 351.15 |
| 2003-04-22 | 356.81 |
| 2003-04-23 | 360.76 |
| 2003-04-24 | 358.60 |
| 2003-04-25 | 355.26 |
| 2003-04-28 | 361.37 |
| 2003-04-29 | 362.60 |
| 2003-04-30 | 365.02 |
| 2003-05-01 | 365.68 |
| 2003-05-02 | 372.95 |
| 2003-05-05 | 375.27 |
| 2003-05-06 | 378.05 |
| 2003-05-07 | 376.33 |
| 2003-05-08 | 373.97 |
| 2003-05-09 | 379.06 |
| 2003-05-12 | 383.80 |
| 2003-05-13 | 384.26 |
| 2003-05-14 | 385.21 |
| 2003-05-15 | 387.88 |
| 2003-05-16 | 384.43 |
| 2003-05-19 | 377.51 |
| 2003-05-20 | 377.34 |
| 2003-05-21 | 379.04 |
| 2003-05-22 | 382.65 |
| 2003-05-23 | 385.49 |
| 2003-05-26 | . |
| 2003-05-27 | 393.52 |
| 2003-05-28 | 395.43 |
| 2003-05-29 | 397.01 |
| 2003-05-30 | 404.37 |
| 2003-06-02 | 406.88 |
| 2003-06-03 | 407.10 |
| 2003-06-04 | 414.49 |
| 2003-06-05 | 420.10 |
| 2003-06-06 | 417.75 |
| 2003-06-09 | 409.93 |
| 2003-06-10 | 414.54 |
| 2003-06-11 | 419.42 |
| 2003-06-12 | 420.88 |
| 2003-06-13 | 415.30 |
| 2003-06-16 | 422.39 |
| 2003-06-17 | 423.56 |
| 2003-06-18 | 423.12 |
| 2003-06-19 | 417.10 |
| 2003-06-20 | 416.87 |
| 2003-06-23 | 407.93 |
| 2003-06-24 | 408.71 |
| 2003-06-25 | 410.73 |
| 2003-06-26 | 416.16 |
| 2003-06-27 | 415.21 |
| 2003-06-30 | 414.08 |
| 2003-07-01 | 415.86 |
| 2003-07-02 | 424.31 |
| 2003-07-03 | 422.61 |
| 2003-07-04 | . |
| 2003-07-07 | 430.69 |
| 2003-07-08 | 437.16 |
| 2003-07-09 | 438.85 |
| 2003-07-10 | 431.61 |
| 2003-07-11 | 435.44 |
| 2003-07-14 | 440.32 |
| 2003-07-15 | 437.68 |
| 2003-07-16 | 434.66 |
| 2003-07-17 | 423.85 |
| 2003-07-18 | 427.73 |
| 2003-07-21 | 422.45 |
| 2003-07-22 | 427.67 |
| 2003-07-23 | 429.71 |
| 2003-07-24 | 429.44 |
| 2003-07-25 | 433.31 |
| 2003-07-28 | 437.05 |
| 2003-07-29 | 436.38 |
| 2003-07-30 | 435.89 |
| 2003-07-31 | 438.24 |
| 2003-08-01 | 432.91 |
| 2003-08-04 | 430.05 |
| 2003-08-05 | 424.11 |
| 2003-08-06 | 420.97 |
| 2003-08-07 | 420.77 |
| 2003-08-08 | 421.50 |
| 2003-08-11 | 425.78 |
| 2003-08-12 | 432.51 |
| 2003-08-13 | 433.14 |
| 2003-08-14 | 435.87 |
| 2003-08-15 | 436.42 |
| 2003-08-18 | 444.13 |
| 2003-08-19 | 449.77 |
| 2003-08-20 | 450.85 |
| 2003-08-21 | 455.67 |
| 2003-08-22 | 449.17 |
| 2003-08-25 | 447.46 |
| 2003-08-26 | 449.26 |
| 2003-08-27 | 453.16 |
| 2003-08-28 | 457.75 |
| 2003-08-29 | 459.98 |
| 2003-09-01 | . |
| 2003-09-02 | 467.63 |
| 2003-09-03 | 470.45 |
| 2003-09-04 | 472.27 |
| 2003-09-05 | 469.37 |
| 2003-09-08 | 476.03 |
| 2003-09-09 | 473.47 |
| 2003-09-10 | 463.21 |
| 2003-09-11 | 467.10 |
| 2003-09-12 | 468.57 |
| 2003-09-15 | 467.39 |
| 2003-09-16 | 473.99 |
| 2003-09-17 | 473.72 |
| 2003-09-18 | 477.11 |
| 2003-09-19 | 478.28 |
| 2003-09-22 | 472.91 |
| 2003-09-23 | 477.24 |
| 2003-09-24 | 467.78 |
| 2003-09-25 | 458.89 |
| 2003-09-26 | 450.54 |
| 2003-09-29 | 456.11 |
| 2003-09-30 | 452.41 |
| 2003-10-01 | 462.89 |
| 2003-10-02 | 465.68 |
| 2003-10-03 | 472.79 |
| 2003-10-06 | 476.95 |
| 2003-10-07 | 480.70 |
| 2003-10-08 | 477.50 |
| 2003-10-09 | 481.32 |
| 2003-10-10 | 480.31 |
| 2003-10-13 | 486.89 |
| 2003-10-14 | 490.39 |
| 2003-10-15 | 487.01 |
| 2003-10-16 | 489.56 |
| 2003-10-17 | 482.12 |
| 2003-10-20 | 482.47 |
| 2003-10-21 | 485.98 |
| 2003-10-22 | 476.71 |
| 2003-10-23 | 474.38 |
| 2003-10-24 | 471.83 |
| 2003-10-27 | 478.55 |
| 2003-10-28 | 486.90 |
| 2003-10-29 | 491.77 |
| 2003-10-30 | 491.04 |
| 2003-10-31 | 489.91 |
| 2003-11-03 | 497.46 |
| 2003-11-04 | 498.24 |
| 2003-11-05 | 498.98 |
| 2003-11-06 | 502.14 |
| 2003-11-07 | 503.09 |
| 2003-11-10 | 495.74 |
| 2003-11-11 | 491.67 |
| 2003-11-12 | 501.79 |
| 2003-11-13 | 502.42 |
| 2003-11-14 | 496.20 |
| 2003-11-17 | 490.56 |
| 2003-11-18 | 487.20 |
| 2003-11-19 | 490.53 |
| 2003-11-20 | 488.14 |
| 2003-11-21 | 489.98 |
| 2003-11-24 | 500.12 |
| 2003-11-25 | 503.95 |
| 2003-11-26 | 506.21 |
| 2003-11-27 | . |
| 2003-11-28 | 508.01 |
| 2003-12-01 | 515.16 |
| 2003-12-02 | 514.64 |
| 2003-12-03 | 508.70 |
| 2003-12-04 | 507.76 |
| 2003-12-05 | 504.04 |
| 2003-12-08 | 507.07 |
| 2003-12-09 | 500.26 |
| 2003-12-10 | 495.15 |
| 2003-12-11 | 505.78 |
| 2003-12-12 | 510.12 |
| 2003-12-15 | 501.45 |
| 2003-12-16 | 502.75 |
| 2003-12-17 | 503.32 |
| 2003-12-18 | 510.72 |
| 2003-12-19 | 510.61 |
| 2003-12-22 | 513.15 |
| 2003-12-23 | 517.49 |
| 2003-12-24 | 516.20 |
| 2003-12-25 | . |
| 2003-12-26 | 518.45 |
| 2003-12-29 | 526.11 |
| 2003-12-30 | 527.89 |
| 2003-12-31 | 522.06 |
| 2004-01-01 | . |
| 2004-01-02 | 525.09 |
| 2004-01-05 | 532.57 |
| 2004-01-06 | 533.64 |
| 2004-01-07 | 536.79 |
| 2004-01-08 | 541.07 |
| 2004-01-09 | 538.46 |
| 2004-01-12 | 544.33 |
| 2004-01-13 | 542.99 |
| 2004-01-14 | 546.64 |
| 2004-01-15 | 546.63 |
| 2004-01-16 | 550.52 |
| 2004-01-19 | . |
| 2004-01-20 | 557.48 |
| 2004-01-21 | 557.29 |
| 2004-01-22 | 552.70 |
| 2004-01-23 | 555.65 |
| 2004-01-26 | 559.86 |
| 2004-01-27 | 555.26 |
| 2004-01-28 | 545.15 |
| 2004-01-29 | 540.87 |
| 2004-01-30 | 541.87 |
| 2004-02-02 | 541.53 |
| 2004-02-03 | 540.92 |
| 2004-02-04 | 528.76 |
| 2004-02-05 | 532.28 |
| 2004-02-06 | 544.62 |
| 2004-02-09 | 546.84 |
| 2004-02-10 | 552.57 |
| 2004-02-11 | 556.97 |
| 2004-02-12 | 554.38 |
| 2004-02-13 | 548.67 |
| 2004-02-16 | . |
| 2004-02-17 | 556.68 |
| 2004-02-18 | 554.45 |
| 2004-02-19 | 546.94 |
| 2004-02-20 | 543.97 |
| 2004-02-23 | 536.30 |
| 2004-02-24 | 537.60 |
| 2004-02-25 | 543.24 |
| 2004-02-26 | 547.21 |
| 2004-02-27 | 549.35 |
| 2004-03-01 | 557.31 |
| 2004-03-02 | 554.59 |
| 2004-03-03 | 554.62 |
| 2004-03-04 | 560.76 |
| 2004-03-05 | 562.43 |
| 2004-03-08 | 556.99 |
| 2004-03-09 | 551.71 |
| 2004-03-10 | 541.46 |
| 2004-03-11 | 535.82 |
| 2004-03-12 | 546.58 |
| 2004-03-15 | 534.13 |
| 2004-03-16 | 533.70 |
| 2004-03-17 | 542.85 |
| 2004-03-18 | 540.55 |
| 2004-03-19 | 537.88 |
| 2004-03-22 | 527.76 |
| 2004-03-23 | 528.64 |
| 2004-03-24 | 525.65 |
| 2004-03-25 | 536.99 |
| 2004-03-26 | 538.55 |
| 2004-03-29 | 547.74 |
| 2004-03-30 | 552.96 |
| 2004-03-31 | 554.08 |
| 2004-04-01 | 558.51 |
| 2004-04-02 | 566.28 |
| 2004-04-05 | 569.51 |
| 2004-04-06 | 563.69 |
| 2004-04-07 | 565.24 |
| 2004-04-08 | 562.28 |
| 2004-04-09 | . |
| 2004-04-12 | 564.11 |
| 2004-04-13 | 552.34 |
| 2004-04-14 | 547.70 |
| 2004-04-15 | 546.22 |
| 2004-04-16 | 549.29 |
| 2004-04-19 | 552.19 |
| 2004-04-20 | 542.71 |
| 2004-04-21 | 547.51 |
| 2004-04-22 | 555.98 |
| 2004-04-23 | 554.14 |
| 2004-04-26 | 553.50 |
| 2004-04-27 | 553.84 |
| 2004-04-28 | 541.41 |
| 2004-04-29 | 532.99 |
| 2004-04-30 | 526.96 |
| 2004-05-03 | 531.48 |
| 2004-05-04 | 535.28 |
| 2004-05-05 | 535.33 |
| 2004-05-06 | 529.21 |
| 2004-05-07 | 517.17 |
| 2004-05-10 | 506.56 |
| 2004-05-11 | 515.61 |
| 2004-05-12 | 516.23 |
| 2004-05-13 | 514.43 |
| 2004-05-14 | 511.86 |
| 2004-05-17 | 505.06 |
| 2004-05-18 | 510.23 |
| 2004-05-19 | 510.42 |
| 2004-05-20 | 510.82 |
| 2004-05-21 | 514.87 |
| 2004-05-24 | 520.24 |
| 2004-05-25 | 531.26 |
| 2004-05-26 | 533.83 |
| 2004-05-27 | 535.09 |
| 2004-05-28 | 535.36 |
| 2004-05-31 | . |
| 2004-06-01 | 538.88 |
| 2004-06-02 | 539.63 |
| 2004-06-03 | 530.90 |
| 2004-06-04 | 535.41 |
| 2004-06-07 | 544.26 |
| 2004-06-08 | 543.58 |
| 2004-06-09 | 536.09 |
| 2004-06-10 | 536.83 |
| 2004-06-11 | . |
| 2004-06-14 | 527.94 |
| 2004-06-15 | 535.93 |
| 2004-06-16 | 538.18 |
| 2004-06-17 | 538.18 |
| 2004-06-18 | 539.69 |
| 2004-06-21 | 538.18 |
| 2004-06-22 | 541.62 |
| 2004-06-23 | 548.35 |
| 2004-06-24 | 547.87 |
| 2004-06-25 | 552.05 |
| 2004-06-28 | 550.41 |
| 2004-06-29 | 553.65 |
| 2004-06-30 | 557.58 |
| 2004-07-01 | 551.02 |
| 2004-07-02 | 550.98 |
| 2004-07-05 | . |
| 2004-07-06 | 542.91 |
| 2004-07-07 | 542.97 |
| 2004-07-08 | 533.85 |
| 2004-07-09 | 536.27 |
| 2004-07-12 | 534.64 |
| 2004-07-13 | 534.68 |
| 2004-07-14 | 532.56 |
| 2004-07-15 | 533.94 |
| 2004-07-16 | 529.07 |
| 2004-07-19 | 528.01 |
| 2004-07-20 | 535.61 |
| 2004-07-21 | 522.74 |
| 2004-07-22 | 520.59 |
| 2004-07-23 | 514.14 |
| 2004-07-26 | 508.63 |
| 2004-07-27 | 517.89 |
| 2004-07-28 | 515.66 |
| 2004-07-29 | 523.03 |
| 2004-07-30 | 524.55 |
| 2004-08-02 | 524.87 |
| 2004-08-03 | 518.53 |
| 2004-08-04 | 516.67 |
| 2004-08-05 | 507.09 |
| 2004-08-06 | 496.30 |
| 2004-08-09 | 494.99 |
| 2004-08-10 | 504.55 |
| 2004-08-11 | 501.30 |
| 2004-08-12 | 493.24 |
| 2004-08-13 | 493.94 |
| 2004-08-16 | 502.98 |
| 2004-08-17 | 504.42 |
| 2004-08-18 | 513.75 |
| 2004-08-19 | 511.35 |
| 2004-08-20 | 520.10 |
| 2004-08-23 | 516.34 |
| 2004-08-24 | 517.13 |
| 2004-08-25 | 521.49 |
| 2004-08-26 | 519.30 |
| 2004-08-27 | 522.94 |
| 2004-08-30 | 516.89 |
| 2004-08-31 | 519.78 |
| 2004-09-01 | 523.86 |
| 2004-09-02 | 530.55 |
| 2004-09-03 | 527.69 |
| 2004-09-06 | . |
| 2004-09-07 | 533.49 |
| 2004-09-08 | 529.39 |
| 2004-09-09 | 536.01 |
| 2004-09-10 | 539.23 |
| 2004-09-13 | 542.28 |
| 2004-09-14 | 541.22 |
| 2004-09-15 | 538.58 |
| 2004-09-16 | 543.82 |
| 2004-09-17 | 542.62 |
| 2004-09-20 | 540.99 |
| 2004-09-21 | 546.93 |
| 2004-09-22 | 538.16 |
| 2004-09-23 | 538.54 |
| 2004-09-24 | 539.15 |
| 2004-09-27 | 533.10 |
| 2004-09-28 | 539.74 |
| 2004-09-29 | 544.75 |
| 2004-09-30 | 547.06 |
| 2004-10-01 | 557.65 |
| 2004-10-04 | 561.40 |
| 2004-10-05 | 561.14 |
| 2004-10-06 | 565.89 |
| 2004-10-07 | 558.30 |
| 2004-10-08 | 552.61 |
| 2004-10-11 | 554.23 |
| 2004-10-12 | 552.69 |
| 2004-10-13 | 546.63 |
| 2004-10-14 | 543.18 |
| 2004-10-15 | 546.47 |
| 2004-10-18 | 548.37 |
| 2004-10-19 | 543.96 |
| 2004-10-20 | 547.60 |
| 2004-10-21 | 553.27 |
| 2004-10-22 | 546.29 |
| 2004-10-25 | 549.76 |
| 2004-10-26 | 554.31 |
| 2004-10-27 | 562.80 |
| 2004-10-28 | 561.63 |
| 2004-10-29 | 560.51 |
| 2004-11-01 | 563.00 |
| 2004-11-02 | 561.61 |
| 2004-11-03 | 570.54 |
| 2004-11-04 | 576.83 |
| 2004-11-05 | 579.89 |
| 2004-11-08 | 578.21 |
| 2004-11-09 | 581.46 |
| 2004-11-10 | 583.96 |
| 2004-11-11 | 590.05 |
| 2004-11-12 | 595.50 |
| 2004-11-15 | 597.11 |
| 2004-11-16 | 593.67 |
| 2004-11-17 | 598.23 |
| 2004-11-18 | 596.58 |
| 2004-11-19 | 589.64 |
| 2004-11-22 | 596.77 |
| 2004-11-23 | 598.98 |
| 2004-11-24 | 604.00 |
| 2004-11-25 | . |
| 2004-11-26 | 605.76 |
| 2004-11-29 | 608.49 |
| 2004-11-30 | 607.15 |
| 2004-12-01 | 615.96 |
| 2004-12-02 | 614.31 |
| 2004-12-03 | 614.37 |
| 2004-12-06 | 611.84 |
| 2004-12-07 | 599.95 |
| 2004-12-08 | 603.49 |
| 2004-12-09 | 602.24 |
| 2004-12-10 | 604.48 |
| 2004-12-13 | 609.72 |
| 2004-12-14 | 614.30 |
| 2004-12-15 | 619.35 |
| 2004-12-16 | 614.70 |
| 2004-12-17 | 614.55 |
| 2004-12-20 | 611.54 |
| 2004-12-21 | 618.61 |
| 2004-12-22 | 621.09 |
| 2004-12-23 | 622.29 |
| 2004-12-24 | . |
| 2004-12-27 | 619.15 |
| 2004-12-28 | 627.50 |
| 2004-12-29 | 627.36 |
| 2004-12-30 | 628.11 |
| 2004-12-31 | 627.45 |
| 2005-01-03 | 617.22 |
| 2005-01-04 | 605.22 |
| 2005-01-05 | 595.79 |
| 2005-01-06 | 597.61 |
| 2005-01-07 | 592.39 |
| 2005-01-10 | 596.84 |
| 2005-01-11 | 591.91 |
| 2005-01-12 | 594.43 |
| 2005-01-13 | 591.90 |
| 2005-01-14 | 597.87 |
| 2005-01-17 | . |
| 2005-01-18 | 604.83 |
| 2005-01-19 | 598.73 |
| 2005-01-20 | 594.09 |
| 2005-01-21 | 593.38 |
| 2005-01-24 | 587.62 |
| 2005-01-25 | 588.83 |
| 2005-01-26 | 597.80 |
| 2005-01-27 | 598.46 |
#2005-01-28| 595.21
#2005-01-31| 604.54
#2005-02-01| 608.49
#2005-02-02| 612.48
#2005-02-03| 610.52
#2005-02-04| 618.16
#2005-02-07| 617.49
#2005-02-08| 619.22
#2005-02-09| 608.54
#2005-02-10| 610.33
#2005-02-11| 617.63
#2005-02-14| 618.39
#2005-02-15| 618.56
#2005-02-16| 621.51
#2005-02-17| 615.63
#2005-02-18| 614.86
#2005-02-21| .
#2005-02-22| 605.03
#2005-02-23| 606.58
#2005-02-24| 611.91
#2005-02-25| 620.42
#2005-02-28| 617.89
#2005-03-01| 621.23
#2005-03-02| 620.64
#2005-03-03| 621.15
#2005-03-04| 627.40
#2005-03-07| 626.61
#2005-03-08| 622.08
#2005-03-09| 616.23
#2005-03-10| 611.83
#2005-03-11| 612.24
#2005-03-14| 614.82
#2005-03-15| 612.33
#2005-03-16| 609.19
#2005-03-17| 611.52
#2005-03-18| 608.91
#2005-03-21| 607.74
#2005-03-22| 605.40
#2005-03-23| 598.41
#2005-03-24| 600.66
#2005-03-25| .
#2005-03-28| 599.36
#2005-03-29| 590.89
#2005-03-30| 599.55
#2005-03-31| 601.48
#2005-04-01| 598.42
#2005-04-04| 599.29
#2005-04-05| 599.70
#2005-04-06| 601.05
#2005-04-07| 604.36
#2005-04-08| 597.21
#2005-04-11| 593.78
#2005-04-12| 597.78
#2005-04-13| 588.98
#2005-04-14| 579.75
#2005-04-15| 570.23
#2005-04-18| 572.69
#2005-04-19| 581.62
#2005-04-20| 573.60
#2005-04-21| 585.16
#2005-04-22| 576.96
#2005-04-25| 582.54
#2005-04-26| 575.52
#2005-04-27| 574.51
#2005-04-28| 564.05
#2005-04-29| 567.51
#2005-05-02| 571.87
#2005-05-03| 571.26
#2005-05-04| 580.05
#2005-05-05| 581.00
#2005-05-06| 582.37
#2005-05-09| 588.01
#2005-05-10| 581.23
#2005-05-11| 581.13
#2005-05-12| 574.38
#2005-05-13| 569.91
#2005-05-16| 576.58
#2005-05-17| 579.59
#2005-05-18| 590.57
#2005-05-19| 593.61
#2005-05-20| 593.58
#2005-05-23| 596.99
#2005-05-24| 596.96
#2005-05-25| 591.74
#2005-05-26| 599.15
#2005-05-27| 601.50
#2005-05-30| .
#2005-05-31| 601.90
#2005-06-01| 607.99
#2005-06-02| 609.28
#2005-06-03| 605.40
#2005-06-06| 607.85
#2005-06-07| 608.76
#2005-06-08| 606.45
#2005-06-09| 611.40
#2005-06-10| 612.11
#2005-06-13| 614.78
#2005-06-14| 619.80
#2005-06-15| 623.53
#2005-06-16| 630.03
#2005-06-17| 630.15
#2005-06-20| 628.06
#2005-06-21| 627.49
#2005-06-22| 629.45
#2005-06-23| 621.72
#2005-06-24| 617.75
#2005-06-27| 616.40
#2005-06-28| 627.55
#2005-06-29| 629.32
#2005-06-30| 627.17
#2005-07-01| 629.27
#2005-07-04| .
#2005-07-05| 638.24
#2005-07-06| 635.04
#2005-07-07| 636.35
#2005-07-08| 647.75
#2005-07-11| 656.18
#2005-07-12| 656.25
#2005-07-13| 653.59
#2005-07-14| 649.41
#2005-07-15| 649.90
#2005-07-18| 645.95
#2005-07-19| 654.63
#2005-07-20| 662.09
#2005-07-21| 654.08
#2005-07-22| 662.99
#2005-07-25| 657.44
#2005-07-26| 660.28
#2005-07-27| 661.60
#2005-07-28| 669.38
#2005-07-29| 667.69
#2005-08-01| 670.96
#2005-08-02| 676.44
#2005-08-03| 672.66
#2005-08-04| 663.29
#2005-08-05| 655.33
#2005-08-08| 652.62
#2005-08-09| 653.19
#2005-08-10| 654.00
#2005-08-11| 660.11
#2005-08-12| 655.45
#2005-08-15| 659.62
#2005-08-16| 650.19
#2005-08-17| 649.31
#2005-08-18| 645.49
#2005-08-19| 647.45
#2005-08-22| 652.41
#2005-08-23| 651.14
#2005-08-24| 650.40
#2005-08-25| 652.83
#2005-08-26| 645.33
#2005-08-29| 650.87
#2005-08-30| 649.65
#2005-08-31| 660.94
#2005-09-01| 663.73
#2005-09-02| 659.03
#2005-09-05| .
#2005-09-06| 668.71
#2005-09-07| 671.57
#2005-09-08| 669.12
#2005-09-09| 674.09
#2005-09-12| 675.82
#2005-09-13| 669.97
#2005-09-14| 664.72
#2005-09-15| 663.52
#2005-09-16| 669.74
#2005-09-19| 666.57
#2005-09-20| 660.75
#2005-09-21| 652.00
#2005-09-22| 652.09
#2005-09-23| 655.27
#2005-09-26| 659.99
#2005-09-27| 659.89
#2005-09-28| 658.57
#2005-09-29| 667.17
#2005-09-30| 670.35
#2005-10-03| 672.57
#2005-10-04| 666.35
#2005-10-05| 649.66
#2005-10-06| 643.57
#2005-10-07| 648.98
#2005-10-10| 643.94
#2005-10-11| 636.94
#2005-10-12| 628.49
#2005-10-13| 628.33
#2005-10-14| 636.12
#2005-10-17| 636.96
#2005-10-18| 629.23
#2005-10-19| 639.65
#2005-10-20| 629.72
#2005-10-21| 634.41
#2005-10-24| 646.26
#2005-10-25| 643.90
#2005-10-26| 640.43
#2005-10-27| 627.93
#2005-10-28| 636.52
#2005-10-31| 646.54
#2005-11-01| 643.64
#2005-11-02| 655.88
#2005-11-03| 658.19
#2005-11-04| 658.48
#2005-11-07| 660.73
#2005-11-08| 656.89
#2005-11-09| 660.01
#2005-11-10| 663.72
#2005-11-11| 665.91
#2005-11-14| 663.51
#2005-11-15| 656.48
#2005-11-16| 655.86
#2005-11-17| 666.96
#2005-11-18| 671.55
#2005-11-21| 677.70
#2005-11-22| 681.64
#2005-11-23| 683.05
#2005-11-24| .
#2005-11-25| 684.86
#2005-11-28| 674.79
#2005-11-29| 676.69
#2005-11-30| 680.22
#2005-12-01| 691.83
#2005-12-02| 692.61
#2005-12-05| 689.88
#2005-12-06| 691.89
#2005-12-07| 688.62
#2005-12-08| 690.33
#2005-12-09| 693.33
#2005-12-12| 694.11
#2005-12-13| 693.86
#2005-12-14| 694.78
#2005-12-15| 689.93
#2005-12-16| 688.59
#2005-12-19| 679.20
#2005-12-20| 678.75
#2005-12-21| 685.13
#2005-12-22| 689.46
#2005-12-23| 691.65
#2005-12-26| .
#2005-12-27| 683.04
#2005-12-28| 687.01
#2005-12-29| 685.81
#2005-12-30| 681.71
#2006-01-02| .
#2006-01-03| 692.15
#2006-01-04| 697.68
#2006-01-05| 699.27
#2006-01-06| 706.14
#2006-01-09| 711.91
#2006-01-10| 716.08
#2006-01-11| 717.07
#2006-01-12| 713.26
#2006-01-13| 715.21
#2006-01-16| .
#2006-01-17| 711.17
#2006-01-18| 710.27
#2006-01-19| 720.79
#2006-01-20| 712.65
#2006-01-23| 716.28
#2006-01-24| 724.26
#2006-01-25| 724.65
#2006-01-26| 734.80
#2006-01-27| 738.65
#2006-01-30| 739.14
#2006-01-31| 741.45
#2006-02-01| 744.06
#2006-02-02| 737.12
#2006-02-03| 735.12
#2006-02-06| 738.84
#2006-02-07| 728.25
#2006-02-08| 731.23
#2006-02-09| 729.59
#2006-02-10| 726.96
#2006-02-13| 719.80
#2006-02-14| 728.50
#2006-02-15| 733.38
#2006-02-16| 739.86
#2006-02-17| 739.76
#2006-02-20| .
#2006-02-21| 737.26
#2006-02-22| 742.82
#2006-02-23| 741.60
#2006-02-24| 744.88
#2006-02-27| 748.11
#2006-02-28| 739.98
#2006-03-01| 750.22
#2006-03-02| 749.60
#2006-03-03| 747.93
#2006-03-06| 741.17
#2006-03-07| 731.72
#2006-03-08| 731.42
#2006-03-09| 728.73
#2006-03-10| 735.74
#2006-03-13| 737.92
#2006-03-14| 745.87
#2006-03-15| 751.93
#2006-03-16| 752.59
#2006-03-17| 754.16
#2006-03-20| 753.18
#2006-03-21| 745.37
#2006-03-22| 752.78
#2006-03-23| 755.25
#2006-03-24| 761.13
#2006-03-27| 761.78
#2006-03-28| 759.00
#2006-03-29| 770.53
#2006-03-30| 771.01
#2006-03-31| 773.18
#2006-04-03| 767.89
#2006-04-04| 770.32
#2006-04-05| 773.88
#2006-04-06| 774.69
#2006-04-07| 766.66
#2006-04-10| 764.92
#2006-04-11| 755.91
#2006-04-12| 760.11
#2006-04-13| 762.82
#2006-04-14| .
#2006-04-17| 762.41
#2006-04-18| 779.28
#2006-04-19| 787.57
#2006-04-20| 784.35
#2006-04-21| 784.13
#2006-04-24| 778.17
#2006-04-25| 778.51
#2006-04-26| 780.32
#2006-04-27| 777.10
#2006-04-28| 781.03
#2006-05-01| 778.55
#2006-05-02| 783.74
#2006-05-03| 783.48
#2006-05-04| 789.52
#2006-05-05| 795.35
#2006-05-08| 794.88
#2006-05-09| 795.62
#2006-05-10| 790.91
#2006-05-11| 775.56
#2006-05-12| 761.59
#2006-05-15| 754.53
#2006-05-16| 755.57
#2006-05-17| 745.40
#2006-05-18| 738.38
#2006-05-19| 740.33
#2006-05-22| 734.57
#2006-05-23| 732.22
#2006-05-24| 730.71
#2006-05-25| 744.77
#2006-05-26| 748.87
#2006-05-29| .
#2006-05-30| 735.13
#2006-05-31| 744.27
#2006-06-01| 756.71
#2006-06-02| 758.56
#2006-06-05| 739.39
#2006-06-06| 734.54
#2006-06-07| 731.52
#2006-06-08| 728.57
#2006-06-09| 725.95
#2006-06-12| 709.54
#2006-06-13| 696.21
#2006-06-14| 699.38
#2006-06-15| 721.48
#2006-06-16| 715.06
#2006-06-19| 704.02
#2006-06-20| 702.28
#2006-06-21| 713.75
#2006-06-22| 711.13
#2006-06-23| 713.54
#2006-06-26| 720.67
#2006-06-27| 711.06
#2006-06-28| 712.03
#2006-06-29| 735.24
#2006-06-30| 739.87
#2006-07-03| 744.55
#2006-07-04| .
#2006-07-05| 735.59
#2006-07-06| 737.16
#2006-07-07| 726.83
#2006-07-10| 725.39
#2006-07-11| 730.03
#2006-07-12| 718.71
#2006-07-13| 705.89
#2006-07-14| 701.27
#2006-07-17| 696.19
#2006-07-18| 699.00
#2006-07-19| 717.00
#2006-07-20| 700.60
#2006-07-21| 689.61
#2006-07-24| 706.07
#2006-07-25| 712.70
#2006-07-26| 711.42
#2006-07-27| 704.37
#2006-07-28| 717.04
#2006-07-31| 718.76
#2006-08-01| 710.07
#2006-08-02| 716.98
#2006-08-03| 722.60
#2006-08-04| 719.53
#2006-08-07| 715.47
#2006-08-08| 708.66
#2006-08-09| 703.22
#2006-08-10| 706.49
#2006-08-11| 700.41
#2006-08-14| 701.55
#2006-08-15| 715.88
#2006-08-16| 724.78
#2006-08-17| 727.12
#2006-08-18| 727.88
#2006-08-21| 724.11
#2006-08-22| 726.63
#2006-08-23| 719.13
#2006-08-24| 719.13
#2006-08-25| 720.29
#2006-08-28| 726.24
#2006-08-29| 732.79
#2006-08-30| 737.16
#2006-08-31| 738.63
#2006-09-01| 740.72
#2006-09-04| .
#2006-09-05| 746.05
#2006-09-06| 732.64
#2006-09-07| 727.05
#2006-09-08| 727.55
#2006-09-11| 724.43
#2006-09-12| 738.63
#2006-09-13| 744.63
#2006-09-14| 741.37
#2006-09-15| 742.45
#2006-09-18| 743.24
#2006-09-19| 739.13
#2006-09-20| 745.29
#2006-09-21| 739.90
#2006-09-22| 732.68
#2006-09-25| 738.52
#2006-09-26| 741.53
#2006-09-27| 745.59
#2006-09-28| 746.21
#2006-09-29| 740.32
#2006-10-02| 733.72
#2006-10-03| 730.54
#2006-10-04| 742.82
#2006-10-05| 752.63
#2006-10-06| 750.09
#2006-10-09| 754.58
#2006-10-10| 756.32
#2006-10-11| 752.40
#2006-10-12| 766.20
#2006-10-13| 772.32
#2006-10-16| 779.71
#2006-10-17| 775.13
#2006-10-18| 774.27
#2006-10-19| 779.15
#2006-10-20| 775.01
#2006-10-23| 776.01
#2006-10-24| 776.35
#2006-10-25| 781.74
#2006-10-26| 789.30
#2006-10-27| 781.54
#2006-10-30| 784.49
#2006-10-31| 782.44
#2006-11-01| 766.02
#2006-11-02| 763.15
#2006-11-03| 768.26
#2006-11-06| 778.59
#2006-11-07| 780.44
#2006-11-08| 784.91
#2006-11-09| 778.36
#2006-11-10| 784.29
#2006-11-13| 785.76
#2006-11-14| 795.47
#2006-11-15| 802.80
#2006-11-16| 801.54
#2006-11-17| 799.92
#2006-11-20| 801.33
#2006-11-21| 803.69
#2006-11-22| 804.81
#2006-11-23| .
#2006-11-24| 805.60
#2006-11-27| 788.57
#2006-11-28| 790.81
#2006-11-29| 799.86
#2006-11-30| 802.92
#2006-12-01| 798.61
#2006-12-04| 810.65
#2006-12-05| 813.22
#2006-12-06| 812.34
#2006-12-07| 809.39
#2006-12-08| 810.04
#2006-12-11| 810.48
#2006-12-12| 805.49
#2006-12-13| 805.92
#2006-12-14| 811.08
#2006-12-15| 809.00
#2006-12-18| 799.63
#2006-12-19| 800.14
#2006-12-20| 803.98
#2006-12-21| 800.56
#2006-12-22| 799.09
#2006-12-25| .
#2006-12-26| 804.88
#2006-12-27| 813.86
#2006-12-28| 811.58
#2006-12-29| 805.81
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 803.44
#2007-01-04| 803.72
#2007-01-05| 791.86
#2007-01-08| 793.49
#2007-01-09| 794.14
#2007-01-10| 795.39
#2007-01-11| 803.88
#2007-01-12| 810.96
#2007-01-15| .
#2007-01-16| 809.26
#2007-01-17| 807.39
#2007-01-18| 798.15
#2007-01-19| 804.12
#2007-01-22| 798.31
#2007-01-23| 805.77
#2007-01-24| 813.31
#2007-01-25| 804.79
#2007-01-26| 808.11
#2007-01-29| 811.78
#2007-01-30| 816.80
#2007-01-31| 819.60
#2007-02-01| 826.77
#2007-02-02| 828.28
#2007-02-05| 826.83
#2007-02-06| 830.23
#2007-02-07| 834.77
#2007-02-08| 835.09
#2007-02-09| 827.95
#2007-02-12| 826.14
#2007-02-13| 832.53
#2007-02-14| 834.50
#2007-02-15| 837.03
#2007-02-16| 839.78
#2007-02-19| .
#2007-02-20| 846.33
#2007-02-21| 848.38
#2007-02-22| 851.02
#2007-02-23| 849.54
#2007-02-26| 847.35
#2007-02-27| 817.00
#2007-02-28| 818.04
#2007-03-01| 815.22
#2007-03-02| 801.35
#2007-03-05| 785.95
#2007-03-06| 804.01
#2007-03-07| 803.20
#2007-03-08| 807.74
#2007-03-09| 811.08
#2007-03-12| 814.86
#2007-03-13| 796.70
#2007-03-14| 800.89
#2007-03-15| 807.91
#2007-03-16| 803.97
#2007-03-19| 811.79
#2007-03-20| 818.62
#2007-03-21| 831.45
#2007-03-22| 833.36
#2007-03-23| 835.53
#2007-03-26| 835.82
#2007-03-27| 829.71
#2007-03-28| 825.85
#2007-03-29| 827.43
#2007-03-30| 829.52
#2007-04-02| 831.84
#2007-04-03| 838.96
#2007-04-04| 838.78
#2007-04-05| 842.39
#2007-04-06| .
#2007-04-09| 841.55
#2007-04-10| 844.94
#2007-04-11| 840.26
#2007-04-12| 847.54
#2007-04-13| 852.83
#2007-04-16| 864.32
#2007-04-17| 862.67
#2007-04-18| 859.47
#2007-04-19| 854.30
#2007-04-20| 864.06
#2007-04-23| 863.18
#2007-04-24| 861.72
#2007-04-25| 867.61
#2007-04-26| 868.84
#2007-04-27| 865.95
#2007-04-30| 854.22
#2007-05-01| 854.90
#2007-05-02| 866.98
#2007-05-03| 868.45
#2007-05-04| 872.09
#2007-05-07| 872.46
#2007-05-08| 871.17
#2007-05-09| 874.42
#2007-05-10| 860.44
#2007-05-11| 869.50
#2007-05-14| 863.73
#2007-05-15| 858.03
#2007-05-16| 862.21
#2007-05-17| 860.47
#2007-05-18| 867.83
#2007-05-21| 877.15
#2007-05-22| 882.70
#2007-05-23| 880.36
#2007-05-24| 867.24
#2007-05-25| 873.26
#2007-05-28| .
#2007-05-29| 880.27
#2007-05-30| 885.00
#2007-05-31| 890.08
#2007-06-01| 896.56
#2007-06-04| 900.34
#2007-06-05| 894.17
#2007-06-06| 886.78
#2007-06-07| 870.81
#2007-06-08| 878.52
#2007-06-11| 878.23
#2007-06-12| 867.32
#2007-06-13| 876.93
#2007-06-14| 882.05
#2007-06-15| 892.07
#2007-06-18| 890.74
#2007-06-19| 893.45
#2007-06-20| 883.12
#2007-06-21| 885.44
#2007-06-22| 880.03
#2007-06-25| 872.98
#2007-06-26| 870.87
#2007-06-27| 882.20
#2007-06-28| 884.20
#2007-06-29| 881.10
#2007-07-02| 891.47
#2007-07-03| 894.10
#2007-07-04| .
#2007-07-05| 896.87
#2007-07-06| 901.35
#2007-07-09| 903.37
#2007-07-10| 890.25
#2007-07-11| 891.99
#2007-07-12| 906.81
#2007-07-13| 907.54
#2007-07-16| 901.00
#2007-07-17| 901.51
#2007-07-18| 899.59
#2007-07-19| 905.84
#2007-07-20| 892.17
#2007-07-23| 890.74
#2007-07-24| 868.48
#2007-07-25| 867.30
#2007-07-26| 846.15
#2007-07-27| 833.46
#2007-07-30| 838.59
#2007-07-31| 832.54
#2007-08-01| 832.24
#2007-08-02| 838.24
#2007-08-03| 813.41
#2007-08-06| 821.42
#2007-08-07| 826.85
#2007-08-08| 846.66
#2007-08-09| 833.32
#2007-08-10| 834.55
#2007-08-13| 828.24
#2007-08-14| 810.47
#2007-08-15| 797.07
#2007-08-16| 806.25
#2007-08-17| 823.61
#2007-08-20| 826.37
#2007-08-21| 827.63
#2007-08-22| 837.90
#2007-08-23| 830.66
#2007-08-24| 840.94
#2007-08-27| 833.76
#2007-08-28| 813.14
#2007-08-29| 830.59
#2007-08-30| 827.32
#2007-08-31| 837.87
#2007-09-03| .
#2007-09-04| 846.58
#2007-09-05| 837.41
#2007-09-06| 840.88
#2007-09-07| 826.01
#2007-09-10| 819.96
#2007-09-11| 832.32
#2007-09-12| 829.87
#2007-09-13| 832.60
#2007-09-14| 835.17
#2007-09-17| 828.91
#2007-09-18| 855.97
#2007-09-19| 865.29
#2007-09-20| 860.97
#2007-09-21| 863.76
#2007-09-24| 857.41
#2007-09-25| 855.10
#2007-09-26| 860.26
#2007-09-27| 865.46
#2007-09-28| 860.62
#2007-10-01| 877.05
#2007-10-02| 882.92
#2007-10-03| 878.23
#2007-10-04| 880.90
#2007-10-05| 897.64
#2007-10-08| 893.22
#2007-10-09| 899.13
#2007-10-10| 898.80
#2007-10-11| 891.13
#2007-10-12| 896.43
#2007-10-15| 887.88
#2007-10-16| 880.79
#2007-10-17| 882.52
#2007-10-18| 882.87
#2007-10-19| 859.50
#2007-10-22| 866.67
#2007-10-23| 875.78
#2007-10-24| 868.79
#2007-10-25| 865.51
#2007-10-26| 879.25
#2007-10-29| 881.93
#2007-10-30| 877.18
#2007-10-31| 889.36
#2007-11-01| 860.34
#2007-11-02| 863.24
#2007-11-05| 856.37
#2007-11-06| 866.46
#2007-11-07| 842.31
#2007-11-08| 845.36
#2007-11-09| 834.70
#2007-11-12| 826.01
#2007-11-13| 845.04
#2007-11-14| 840.35
#2007-11-15| 826.62
#2007-11-16| 824.37
#2007-11-19| 805.63
#2007-11-20| 803.67
#2007-11-21| 793.07
#2007-11-22| .
#2007-11-23| 807.66
#2007-11-26| 789.15
#2007-11-27| 793.78
#2007-11-28| 818.50
#2007-11-29| 815.73
#2007-11-30| 818.46
#2007-12-03| 811.16
#2007-12-04| 802.82
#2007-12-05| 814.61
#2007-12-06| 834.23
#2007-12-07| 834.25
#2007-12-10| 838.70
#2007-12-11| 816.48
#2007-12-12| 820.92
#2007-12-13| 817.31
#2007-12-14| 803.19
#2007-12-17| 788.36
#2007-12-18| 799.43
#2007-12-19| 802.40
#2007-12-20| 811.70
#2007-12-21| 828.87
#2007-12-24| 837.97
#2007-12-25| .
#2007-12-26| 840.19
#2007-12-27| 821.33
#2007-12-28| 821.25
#2007-12-31| 817.31
#2008-01-01| .
#2008-01-02| 805.74
#2008-01-03| 797.61
#2008-01-04| 774.40
#2008-01-07| 775.15
#2008-01-08| 759.20
#2008-01-09| 761.56
#2008-01-10| 768.29
#2008-01-11| 753.54
#2008-01-14| 760.90
#2008-01-15| 745.10
#2008-01-16| 745.89
#2008-01-17| 727.87
#2008-01-18| 719.29
#2008-01-21| .
#2008-01-22| 714.76
#2008-01-23| 733.49
#2008-01-24| 737.08
#2008-01-25| 735.52
#2008-01-28| 748.96
#2008-01-29| 752.65
#2008-01-30| 745.41
#2008-01-31| 761.10
#2008-02-01| 779.06
#2008-02-04| 773.12
#2008-02-05| 751.00
#2008-02-06| 743.62
#2008-02-07| 752.25
#2008-02-08| 750.12
#2008-02-11| 751.06
#2008-02-12| 755.55
#2008-02-13| 770.89
#2008-02-14| 757.35
#2008-02-15| 752.72
#2008-02-18| .
#2008-02-19| 754.05
#2008-02-20| 760.17
#2008-02-21| 749.27
#2008-02-22| 749.09
#2008-02-25| 764.70
#2008-02-26| 773.27
#2008-02-27| 774.21
#2008-02-28| 766.41
#2008-02-29| 747.52
#2008-03-03| 744.68
#2008-03-04| 739.69
#2008-03-05| 743.13
#2008-03-06| 723.83
#2008-03-07| 719.79
#2008-03-10| 702.56
#2008-03-11| 728.11
#2008-03-12| 723.81
#2008-03-13| 736.06
#2008-03-14| 720.09
#2008-03-17| 705.85
#2008-03-18| 731.71
#2008-03-19| 713.99
#2008-03-20| 726.10
#2008-03-21| .
#2008-03-24| 745.40
#2008-03-25| 751.51
#2008-03-26| 749.88
#2008-03-27| 742.18
#2008-03-28| 733.49
#2008-03-31| 737.95
#2008-04-01| 758.06
#2008-04-02| 762.09
#2008-04-03| 764.31
#2008-04-04| 764.97
#2008-04-07| 764.61
#2008-04-08| 762.30
#2008-04-09| 749.43
#2008-04-10| 757.06
#2008-04-11| 739.83
#2008-04-14| 736.81
#2008-04-15| 742.18
#2008-04-16| 763.04
#2008-04-17| 758.17
#2008-04-18| 769.79
#2008-04-21| 766.76
#2008-04-22| 754.14
#2008-04-23| 754.38
#2008-04-24| 764.02
#2008-04-25| 770.16
#2008-04-28| 774.62
#2008-04-29| 768.98
#2008-04-30| 767.89
#2008-05-01| 780.99
#2008-05-02| 779.76
#2008-05-05| 778.73
#2008-05-06| 785.52
#2008-05-07| 774.60
#2008-05-08| 776.14
#2008-05-09| 776.76
#2008-05-12| 788.55
#2008-05-13| 792.38
#2008-05-14| 792.75
#2008-05-15| 801.08
#2008-05-16| 800.50
#2008-05-19| 800.16
#2008-05-20| 797.38
#2008-05-21| 789.57
#2008-05-22| 793.69
#2008-05-23| 784.97
#2008-05-26| .
#2008-05-27| 791.83
#2008-05-28| 795.48
#2008-05-29| 803.11
#2008-05-30| 805.82
#2008-06-02| 798.51
#2008-06-03| 796.17
#2008-06-04| 798.64
#2008-06-05| 815.04
#2008-06-06| 795.03
#2008-06-09| 788.28
#2008-06-10| 785.28
#2008-06-11| 771.12
#2008-06-12| 772.74
#2008-06-13| 784.73
#2008-06-16| 792.02
#2008-06-17| 787.70
#2008-06-18| 781.17
#2008-06-19| 787.52
#2008-06-20| 774.63
#2008-06-23| 767.34
#2008-06-24| 757.71
#2008-06-25| 764.27
#2008-06-26| 746.45
#2008-06-27| 743.66
#2008-06-30| 736.12
#2008-07-01| 736.19
#2008-07-02| 717.67
#2008-07-03| 710.19
#2008-07-04| .
#2008-07-07| 701.18
#2008-07-08| 718.96
#2008-07-09| 703.77
#2008-07-10| 709.70
#2008-07-11| 711.16
#2008-07-14| 702.45
#2008-07-15| 698.31
#2008-07-16| 718.83
#2008-07-17| 727.90
#2008-07-18| 725.10
#2008-07-21| 729.82
#2008-07-22| 744.76
#2008-07-23| 745.94
#2008-07-24| 727.98
#2008-07-25| 734.20
#2008-07-28| 721.77
#2008-07-29| 737.30
#2008-07-30| 744.38
#2008-07-31| 740.48
#2008-08-01| 741.52
#2008-08-04| 730.43
#2008-08-05| 741.65
#2008-08-06| 746.66
#2008-08-07| 735.70
#2008-08-08| 752.27
#2008-08-11| 764.65
#2008-08-12| 758.39
#2008-08-13| 761.94
#2008-08-14| 768.66
#2008-08-15| 767.59
#2008-08-18| 757.18
#2008-08-19| 746.23
#2008-08-20| 749.08
#2008-08-21| 747.28
#2008-08-22| 757.00
#2008-08-25| 741.84
#2008-08-26| 745.11
#2008-08-27| 754.45
#2008-08-28| 767.91
#2008-08-29| 761.49
#2008-09-01| .
#2008-09-02| 757.13
#2008-09-03| 758.28
#2008-09-04| 736.50
#2008-09-05| 736.17
#2008-09-08| 747.33
#2008-09-09| 720.83
#2008-09-10| 728.88
#2008-09-11| 729.56
#2008-09-12| 733.99
#2008-09-15| 703.44
#2008-09-16| 717.76
#2008-09-17| 686.51
#2008-09-18| 726.72
#2008-09-19| 759.86
#2008-09-22| 731.05
#2008-09-23| 720.30
#2008-09-24| 710.20
#2008-09-25| 716.97
#2008-09-26| 714.11
#2008-09-29| 666.48
#2008-09-30| 685.35
#2008-10-01| 678.90
#2008-10-02| 642.78
#2008-10-03| 625.77
#2008-10-06| 594.42
#2008-10-07| 559.65
#2008-10-08| 547.22
#2008-10-09| 504.32
#2008-10-10| 515.51
#2008-10-13| 560.57
#2008-10-14| 553.69
#2008-10-15| 503.11
#2008-10-16| 527.01
#2008-10-17| 523.11
#2008-10-20| 543.25
#2008-10-21| 528.10
#2008-10-22| 498.53
#2008-10-23| 486.26
#2008-10-24| 469.26
#2008-10-27| 447.55
#2008-10-28| 476.98
#2008-10-29| 490.00
#2008-10-30| 512.53
#2008-10-31| 533.14
#2008-11-03| 535.37
#2008-11-04| 547.07
#2008-11-05| 519.21
#2008-11-06| 498.47
#2008-11-07| 505.83
#2008-11-10| 493.15
#2008-11-11| 480.17
#2008-11-12| 450.83
#2008-11-13| 483.27
#2008-11-14| 454.29
#2008-11-17| 446.71
#2008-11-18| 442.47
#2008-11-19| 409.13
#2008-11-20| 379.53
#2008-11-21| 397.53
#2008-11-24| 427.75
#2008-11-25| 434.17
#2008-11-26| 458.72
#2008-11-27| .
#2008-11-28| 465.59
#2008-12-01| 415.61
#2008-12-02| 435.32
#2008-12-03| 445.00
#2008-12-04| 431.44
#2008-12-05| 447.17
#2008-12-08| 468.50
#2008-12-09| 455.65
#2008-12-10| 467.00
#2008-12-11| 446.87
#2008-12-12| 460.24
#2008-12-15| 447.22
#2008-12-16| 473.33
#2008-12-17| 477.95
#2008-12-18| 469.86
#2008-12-19| 475.70
#2008-12-22| 464.50
#2008-12-23| 459.01
#2008-12-24| 461.19
#2008-12-25| .
#2008-12-26| 466.43
#2008-12-29| 460.18
#2008-12-30| 475.89
#2008-12-31| 491.59
#2009-01-01| .
#2009-01-02| 502.31
#2009-01-05| 504.32
#2009-01-06| 517.17
#2009-01-07| 499.03
#2009-01-08| 504.54
#2009-01-09| 485.86
#2009-01-12| 472.04
#2009-01-13| 475.95
#2009-01-14| 455.62
#2009-01-15| 462.37
#2009-01-16| 467.36
#2009-01-19| .
#2009-01-20| 438.07
#2009-01-21| 457.72
#2009-01-22| 445.64
#2009-01-23| 449.08
#2009-01-26| 455.04
#2009-01-27| 459.58
#2009-01-28| 476.31
#2009-01-29| 457.80
#2009-01-30| 448.01
#2009-02-02| 451.83
#2009-02-03| 454.50
#2009-02-04| 452.18
#2009-02-05| 458.37
#2009-02-06| 472.72
#2009-02-09| 471.58
#2009-02-10| 450.72
#2009-02-11| 452.43
#2009-02-12| 454.43
#2009-02-13| 453.04
#2009-02-16| .
#2009-02-17| 433.82
#2009-02-18| 427.14
#2009-02-19| 420.55
#2009-02-20| 413.87
#2009-02-23| 398.65
#2009-02-24| 414.23
#2009-02-25| 405.81
#2009-02-26| 401.16
#2009-02-27| 396.83
#2009-03-02| 375.21
#2009-03-03| 368.40
#2009-03-04| 378.60
#2009-03-05| 359.00
#2009-03-06| 358.86
#2009-03-09| 351.73
#2009-03-10| 375.04
#2009-03-11| 375.50
#2009-03-12| 397.09
#2009-03-13| 400.43
#2009-03-16| 395.89
#2009-03-17| 411.34
#2009-03-18| 424.92
#2009-03-19| 424.04
#2009-03-20| 411.84
#2009-03-23| 442.70
#2009-03-24| 428.71
#2009-03-25| 437.43
#2009-03-26| 454.40
#2009-03-27| 439.80
#2009-03-30| 424.83
#2009-03-31| 431.76
#2009-04-01| 439.25
#2009-04-02| 462.19
#2009-04-03| 470.65
#2009-04-06| 462.92
#2009-04-07| 447.35
#2009-04-08| 456.75
#2009-04-09| 485.73
#2009-04-10| .
#2009-04-13| 488.23
#2009-04-14| 475.97
#2009-04-15| 484.67
#2009-04-16| 498.01
#2009-04-17| 505.39
#2009-04-20| 474.29
#2009-04-21| 492.58
#2009-04-22| 495.36
#2009-04-23| 495.03
#2009-04-24| 511.22
#2009-04-27| 500.66
#2009-04-28| 502.04
#2009-04-29| 521.45
#2009-04-30| 521.05
#2009-05-01| 522.86
#2009-05-04| 547.34
#2009-05-05| 545.78
#2009-05-06| 551.84
#2009-05-07| 538.00
#2009-05-08| 560.56
#2009-05-11| 548.18
#2009-05-12| 539.61
#2009-05-13| 511.50
#2009-05-14| 520.97
#2009-05-15| 515.80
#2009-05-18| 536.98
#2009-05-19| 539.12
#2009-05-20| 537.58
#2009-05-21| 527.71
#2009-05-22| 525.72
#2009-05-25| .
#2009-05-26| 546.05
#2009-05-27| 537.01
#2009-05-28| 541.44
#2009-05-29| 552.72
#2009-06-01| 575.12
#2009-06-02| 578.73
#2009-06-03| 568.41
#2009-06-04| 579.73
#2009-06-05| 578.54
#2009-06-08| 572.12
#2009-06-09| 577.96
#2009-06-10| 574.65
#2009-06-11| 578.86
#2009-06-12| 577.36
#2009-06-15| 559.81
#2009-06-16| 550.50
#2009-06-17| 548.41
#2009-06-18| 550.90
#2009-06-19| 555.29
#2009-06-22| 530.35
#2009-06-23| 527.87
#2009-06-24| 535.66
#2009-06-25| 549.09
#2009-06-26| 555.87
#2009-06-29| 556.30
#2009-06-30| 553.30
#2009-07-01| 561.62
#2009-07-02| 541.98
#2009-07-03| .
#2009-07-06| 536.83
#2009-07-07| 525.69
#2009-07-08| 519.53
#2009-07-09| 522.38
#2009-07-10| 522.95
#2009-07-13| 535.79
#2009-07-14| 541.97
#2009-07-15| 562.29
#2009-07-16| 569.86
#2009-07-17| 567.89
#2009-07-20| 577.99
#2009-07-21| 575.88
#2009-07-22| 579.05
#2009-07-23| 597.54
#2009-07-24| 601.51
#2009-07-27| 605.30
#2009-07-28| 603.53
#2009-07-29| 598.07
#2009-07-30| 609.61
#2009-07-31| 611.35
#2009-08-03| 623.53
#2009-08-04| 630.82
#2009-08-05| 629.17
#2009-08-06| 621.83
#2009-08-07| 637.27
#2009-08-10| 635.39
#2009-08-11| 623.44
#2009-08-12| 634.06
#2009-08-13| 640.29
#2009-08-14| 629.69
#2009-08-17| 608.37
#2009-08-18| 618.70
#2009-08-19| 622.43
#2009-08-20| 630.81
#2009-08-21| 645.52
#2009-08-24| 644.63
#2009-08-25| 647.53
#2009-08-26| 646.42
#2009-08-27| 647.41
#2009-08-28| 649.18
#2009-08-31| 639.05
#2009-09-01| 622.77
#2009-09-02| 619.31
#2009-09-03| 628.14
#2009-09-04| 638.87
#2009-09-07| .
#2009-09-08| 648.65
#2009-09-09| 659.16
#2009-09-10| 668.76
#2009-09-11| 670.12
#2009-09-14| 676.49
#2009-09-15| 685.39
#2009-09-16| 700.91
#2009-09-17| 697.31
#2009-09-18| 697.99
#2009-09-21| 693.95
#2009-09-22| 702.89
#2009-09-23| 693.55
#2009-09-24| 678.05
#2009-09-25| 674.42
#2009-09-28| 690.18
#2009-09-29| 689.90
#2009-09-30| 687.37
#2009-10-01| 664.80
#2009-10-02| 659.99
#2009-10-05| 672.95
#2009-10-06| 685.93
#2009-10-07| 686.78
#2009-10-08| 694.56
#2009-10-09| 702.04
#2009-10-12| 702.17
#2009-10-13| 700.50
#2009-10-14| 713.46
#2009-10-15| 713.19
#2009-10-16| 705.20
#2009-10-19| 712.01
#2009-10-20| 702.24
#2009-10-21| 695.05
#2009-10-22| 703.25
#2009-10-23| 690.25
#2009-10-26| 680.13
#2009-10-27| 673.33
#2009-10-28| 649.47
#2009-10-29| 665.90
#2009-10-30| 646.04
#2009-11-02| 645.03
#2009-11-03| 655.32
#2009-11-04| 650.42
#2009-11-05| 668.29
#2009-11-06| 667.10
#2009-11-09| 681.39
#2009-11-10| 676.93
#2009-11-11| 683.46
#2009-11-12| 670.52
#2009-11-13| 676.12
#2009-11-16| 693.43
#2009-11-17| 691.91
#2009-11-18| 691.60
#2009-11-19| 676.21
#2009-11-20| 674.55
#2009-11-23| 685.91
#2009-11-24| 683.19
#2009-11-25| 685.45
#2009-11-26| .
#2009-11-27| 669.90
#2009-11-30| 672.22
#2009-12-01| 684.57
#2009-12-02| 691.26
#2009-12-03| 683.01
#2009-12-04| 696.03
#2009-12-07| 696.36
#2009-12-08| 689.48
#2009-12-09| 690.67
#2009-12-10| 689.89
#2009-12-11| 694.29
#2009-12-14| 704.39
#2009-12-15| 702.48
#2009-12-16| 708.14
#2009-12-17| 699.87
#2009-12-18| 706.19
#2009-12-21| 715.53
#2009-12-22| 721.39
#2009-12-23| 729.93
#2009-12-24| 733.91
#2009-12-25| .
#2009-12-28| 733.82
#2009-12-29| 733.81
#2009-12-30| 732.64
#2009-12-31| 726.02
#2010-01-01| .
#2010-01-04| 743.08
#2010-01-05| 743.69
#2010-01-06| 745.64
#2010-01-07| 750.05
#2010-01-08| 753.71
#2010-01-11| 754.28
#2010-01-12| 743.31
#2010-01-13| 751.75
#2010-01-14| 755.68
#2010-01-15| 747.52
#2010-01-18| .
#2010-01-19| 759.25
#2010-01-20| 748.12
#2010-01-21| 735.38
#2010-01-22| 722.91
#2010-01-25| 723.79
#2010-01-26| 718.24
#2010-01-27| 722.10
#2010-01-28| 712.14
#2010-01-29| 704.51
#2010-02-01| 714.34
#2010-02-02| 721.94
#2010-02-03| 717.99
#2010-02-04| 693.09
#2010-02-05| 695.96
#2010-02-08| 690.19
#2010-02-09| 699.43
#2010-02-10| 700.38
#2010-02-11| 711.91
#2010-02-12| 717.95
#2010-02-15| .
#2010-02-16| 731.38
#2010-02-17| 735.14
#2010-02-18| 739.78
#2010-02-19| 741.94
#2010-02-22| 742.05
#2010-02-23| 733.42
#2010-02-24| 738.24
#2010-02-25| 737.96
#2010-02-26| 738.18
#2010-03-01| 753.01
#2010-03-02| 761.07
#2010-03-03| 762.65
#2010-03-04| 765.27
#2010-03-05| 779.95
#2010-03-08| 781.26
#2010-03-09| 784.07
#2010-03-10| 790.62
#2010-03-11| 792.78
#2010-03-12| 793.98
#2010-03-15| 791.18
#2010-03-16| 797.96
#2010-03-17| 804.11
#2010-03-18| 800.62
#2010-03-19| 791.43
#2010-03-22| 799.99
#2010-03-23| 808.18
#2010-03-24| 800.30
#2010-03-25| 796.09
#2010-03-26| 794.98
#2010-03-29| 800.84
#2010-03-30| 801.86
#2010-03-31| 797.15
#2010-04-01| 804.93
#2010-04-02| .
#2010-04-05| 820.50
#2010-04-06| 825.15
#2010-04-07| 822.92
#2010-04-08| 822.48
#2010-04-09| 826.84
#2010-04-12| 830.46
#2010-04-13| 830.80
#2010-04-14| 847.93
#2010-04-15| 850.67
#2010-04-16| 838.43
#2010-04-19| 834.48
#2010-04-20| 847.35
#2010-04-21| 851.79
#2010-04-22| 859.72
#2010-04-23| 867.99
#2010-04-26| 866.84
#2010-04-27| 847.67
#2010-04-28| 847.94
#2010-04-29| 863.76
#2010-04-30| 843.31
#2010-05-03| 857.77
#2010-05-04| 831.85
#2010-05-05| 819.98
#2010-05-06| 792.44
#2010-05-07| 770.19
#2010-05-10| 809.91
#2010-05-11| 817.76
#2010-05-12| 840.37
#2010-05-13| 833.69
#2010-05-14| 815.77
#2010-05-17| 814.23
#2010-05-18| 801.28
#2010-05-19| 788.37
#2010-05-20| 748.90
#2010-05-21| 760.35
#2010-05-24| 752.57
#2010-05-25| 749.04
#2010-05-26| 756.10
#2010-05-27| 786.65
#2010-05-28| 778.81
#2010-05-31| .
#2010-06-01| 757.41
#2010-06-02| 776.74
#2010-06-03| 784.54
#2010-06-04| 750.69
#2010-06-07| 733.81
#2010-06-08| 732.98
#2010-06-09| 734.68
#2010-06-10| 757.59
#2010-06-11| 767.77
#2010-06-14| 772.55
#2010-06-15| 789.82
#2010-06-16| 787.83
#2010-06-17| 787.55
#2010-06-18| 790.25
#2010-06-21| 783.07
#2010-06-22| 767.79
#2010-06-23| 764.07
#2010-06-24| 753.24
#2010-06-25| 767.21
#2010-06-28| 764.35
#2010-06-29| 734.43
#2010-06-30| 727.32
#2010-07-01| 722.49
#2010-07-02| 715.58
#2010-07-05| .
#2010-07-06| 707.51
#2010-07-07| 730.33
#2010-07-08| 740.01
#2010-07-09| 751.41
#2010-07-12| 743.29
#2010-07-13| 765.39
#2010-07-14| 762.97
#2010-07-15| 757.53
#2010-07-16| 731.69
#2010-07-19| 733.77
#2010-07-20| 745.57
#2010-07-21| 735.82
#2010-07-22| 759.76
#2010-07-23| 774.67
#2010-07-26| 790.10
#2010-07-27| 785.53
#2010-07-28| 774.55
#2010-07-29| 774.98
#2010-07-30| 776.90
#2010-08-02| 789.23
#2010-08-03| 783.01
#2010-08-04| 791.38
#2010-08-05| 784.18
#2010-08-06| 779.27
#2010-08-09| 787.66
#2010-08-10| 772.82
#2010-08-11| 744.41
#2010-08-12| 741.32
#2010-08-13| 736.34
#2010-08-16| 741.77
#2010-08-17| 754.53
#2010-08-18| 756.89
#2010-08-19| 739.57
#2010-08-20| 737.65
#2010-08-23| 729.86
#2010-08-24| 720.82
#2010-08-25| 729.04
#2010-08-26| 725.93
#2010-08-27| 743.08
#2010-08-30| 729.13
#2010-08-31| 728.63
#2010-09-01| 753.37
#2010-09-02| 761.76
#2010-09-03| 773.93
#2010-09-06| .
#2010-09-07| 760.96
#2010-09-08| 766.38
#2010-09-09| 767.47
#2010-09-10| 770.38
#2010-09-13| 786.57
#2010-09-14| 785.09
#2010-09-15| 787.46
#2010-09-16| 783.45
#2010-09-17| 786.61
#2010-09-20| 805.04
#2010-09-21| 800.44
#2010-09-22| 793.28
#2010-09-23| 784.75
#2010-09-24| 807.56
#2010-09-27| 805.44
#2010-09-28| 812.60
#2010-09-29| 815.93
#2010-09-30| 815.61
#2010-10-01| 820.17
#2010-10-04| 809.91
#2010-10-05| 830.83
#2010-10-06| 829.09
#2010-10-07| 826.86
#2010-10-08| 837.41
#2010-10-11| 838.14
#2010-10-12| 842.05
#2010-10-13| 855.61
#2010-10-14| 852.92
#2010-10-15| 850.12
#2010-10-18| 856.95
#2010-10-19| 837.01
#2010-10-20| 847.73
#2010-10-21| 843.66
#2010-10-22| 848.77
#2010-10-25| 855.38
#2010-10-26| 854.43
#2010-10-27| 850.07
#2010-10-28| 848.99
#2010-10-29| 853.47
#2010-11-01| 850.01
#2010-11-02| 864.44
#2010-11-03| 867.05
#2010-11-04| 888.61
#2010-11-05| 892.99
#2010-11-08| 895.46
#2010-11-09| 884.41
#2010-11-10| 892.58
#2010-11-11| 889.76
#2010-11-12| 874.80
#2010-11-15| 875.84
#2010-11-16| 856.41
#2010-11-17| 860.07
#2010-11-18| 875.71
#2010-11-19| 879.62
#2010-11-22| 883.69
#2010-11-23| 875.33
#2010-11-24| 893.19
#2010-11-25| .
#2010-11-26| 889.38
#2010-11-29| 888.22
#2010-11-30| 884.33
#2010-12-01| 901.78
#2010-12-02| 912.82
#2010-12-03| 919.62
#2010-12-06| 924.92
#2010-12-07| 928.06
#2010-12-08| 926.88
#2010-12-09| 930.51
#2010-12-10| 939.49
#2010-12-13| 937.22
#2010-12-14| 935.64
#2010-12-15| 931.74
#2010-12-16| 938.47
#2010-12-17| 941.97
#2010-12-20| 945.22
#2010-12-21| 955.48
#2010-12-22| 956.66
#2010-12-23| 956.00
#2010-12-24| .
#2010-12-27| 959.76
#2010-12-28| 958.34
#2010-12-29| 961.78
#2010-12-30| 961.89
#2010-12-31| 957.96
#2011-01-03| 972.90
#2011-01-04| 958.77
#2011-01-05| 967.87
#2011-01-06| 963.25
#2011-01-07| 960.75
#2011-01-10| 963.96
#2011-01-11| 970.43
#2011-01-12| 979.28
#2011-01-13| 977.18
#2011-01-14| 983.08
#2011-01-17| .
#2011-01-18| 984.56
#2011-01-19| 962.75
#2011-01-20| 950.53
#2011-01-21| 947.23
#2011-01-24| 954.89
#2011-01-25| 953.07
#2011-01-26| 969.68
#2011-01-27| 970.97
#2011-01-28| 951.04
#2011-01-31| 957.07
#2011-02-01| 978.09
#2011-02-02| 976.26
#2011-02-03| 980.84
#2011-02-04| 982.35
#2011-02-07| 991.07
#2011-02-08| 996.77
#2011-02-09| 990.70
#2011-02-10| 993.38
#2011-02-11|1003.24
#2011-02-14|1009.63
#2011-02-15|1005.16
#2011-02-16|1014.89
#2011-02-17|1021.88
#2011-02-18|1022.36
#2011-02-21| .
#2011-02-22| 996.76
#2011-02-23| 981.28
#2011-02-24| 985.17
#2011-02-25|1006.42
#2011-02-28|1008.90
#2011-03-01| 993.82
#2011-03-02| 997.60
#2011-03-03|1015.47
#2011-03-04|1012.79
#2011-03-07| 998.49
#2011-03-08|1008.04
#2011-03-09|1002.90
#2011-03-10| 976.56
#2011-03-11| 981.24
#2011-03-14| 975.26
#2011-03-15| 965.17
#2011-03-16| 954.63
#2011-03-17| 962.26
#2011-03-18| 972.66
#2011-03-21| 994.68
#2011-03-22| 991.40
#2011-03-23| 994.48
#2011-03-24|1001.19
#2011-03-25|1007.35
#2011-03-28|1003.79
#2011-03-29|1010.97
#2011-03-30|1023.80
#2011-03-31|1027.33
#2011-04-01|1032.89
#2011-04-04|1035.01
#2011-04-05|1041.00
#2011-04-06|1044.80
#2011-04-07|1040.11
#2011-04-08|1033.50
#2011-04-11|1024.39
#2011-04-12|1008.30
#2011-04-13|1010.11
#2011-04-14|1013.77
#2011-04-15|1020.54
#2011-04-18|1004.09
#2011-04-19|1007.20
#2011-04-20|1024.65
#2011-04-21|1031.64
#2011-04-22| .
#2011-04-25|1028.67
#2011-04-26|1037.66
#2011-04-27|1042.51
#2011-04-28|1047.51
#2011-04-29|1051.23
#2011-05-02|1039.65
#2011-05-03|1026.40
#2011-05-04|1013.64
#2011-05-05|1004.25
#2011-05-06|1010.76
#2011-05-09|1019.79
#2011-05-10|1034.26
#2011-05-11|1018.08
#2011-05-12|1021.64
#2011-05-13|1010.31
#2011-05-16| 995.81
#2011-05-17| 990.47
#2011-05-18|1005.46
#2011-05-19|1008.28
#2011-05-20|1004.01
#2011-05-23| 989.18
#2011-05-24| 986.16
#2011-05-25| 996.61
#2011-05-26|1005.79
#2011-05-27|1014.00
#2011-05-30| .
#2011-05-31|1027.18
#2011-06-01| 998.76
#2011-06-02| 996.26
#2011-06-03| 983.31
#2011-06-06| 968.38
#2011-06-07| 970.11
#2011-06-08| 957.10
#2011-06-09| 964.19
#2011-06-10| 950.91
#2011-06-13| 947.01
#2011-06-14| 966.68
#2011-06-15| 951.43
#2011-06-16| 949.23
#2011-06-17| 949.46
#2011-06-20| 955.52
#2011-06-21| 976.40
#2011-06-22| 972.36
#2011-06-23| 971.19
#2011-06-24| 965.06
#2011-06-27| 970.29
#2011-06-28| 983.67
#2011-06-29| 990.42
#2011-06-30| 999.93
#2011-07-01|1012.47
#2011-07-04| .
#2011-07-05|1016.53
#2011-07-06|1020.46
#2011-07-07|1035.55
#2011-07-08|1027.74
#2011-07-11|1005.83
#2011-07-12|1003.77
#2011-07-13|1015.57
#2011-07-14|1001.88
#2011-07-15|1007.54
#2011-07-18| 994.45
#2011-07-19|1013.92
#2011-07-20|1012.56
#2011-07-21|1022.85
#2011-07-22|1022.98
#2011-07-25|1011.58
#2011-07-26|1004.63
#2011-07-27| 976.84
#2011-07-28| 975.42
#2011-07-29| 971.78
#2011-08-01| 966.60
#2011-08-02| 941.76
#2011-08-03| 944.77
#2011-08-04| 889.68
#2011-08-05| 873.26
#2011-08-08| 800.16
#2011-08-09| 848.13
#2011-08-10| 816.09
#2011-08-11| 852.84
#2011-08-12| 854.84
#2011-08-15| 878.43
#2011-08-16| 863.53
#2011-08-17| 863.33
#2011-08-18| 817.27
#2011-08-19| 806.59
#2011-08-22| 805.18
#2011-08-23| 836.20
#2011-08-24| 844.91
#2011-08-25| 827.46
#2011-08-26| 845.35
#2011-08-29| 881.98
#2011-08-30| 887.18
#2011-08-31| 887.27
#2011-09-01| 868.78
#2011-09-02| 842.42
#2011-09-05| .
#2011-09-06| 836.88
#2011-09-07| 867.23
#2011-09-08| 854.51
#2011-09-09| 830.46
#2011-09-12| 832.70
#2011-09-13| 847.18
#2011-09-14| 859.55
#2011-09-15| 870.53
#2011-09-16| 873.91
#2011-09-19| 859.07
#2011-09-20| 847.56
#2011-09-21| 819.55
#2011-09-22| 787.30
#2011-09-23| 793.64
#2011-09-26| 805.62
#2011-09-27| 824.87
#2011-09-28| 793.45
#2011-09-29| 801.02
#2011-09-30| 780.69
#2011-10-03| 739.08
#2011-10-04| 775.34
#2011-10-05| 792.98
#2011-10-06| 814.59
#2011-10-07| 796.60
#2011-10-10| 826.41
#2011-10-11| 834.51
#2011-10-12| 851.97
#2011-10-13| 847.70
#2011-10-14| 865.35
#2011-10-17| 836.97
#2011-10-18| 861.81
#2011-10-19| 844.97
#2011-10-20| 844.97
#2011-10-21| 864.74
#2011-10-24| 893.87
#2011-10-25| 868.97
#2011-10-26| 885.53
#2011-10-27| 932.54
#2011-10-28| 930.58
#2011-10-31| 905.50
#2011-11-01| 871.00
#2011-11-02| 893.83
#2011-11-03| 915.51
#2011-11-04| 910.23
#2011-11-07| 910.34
#2011-11-08| 921.73
#2011-11-09| 878.14
#2011-11-10| 884.72
#2011-11-11| 907.16
#2011-11-14| 893.88
#2011-11-15| 902.71
#2011-11-16| 888.28
#2011-11-17| 873.16
#2011-11-18| 873.20
#2011-11-21| 850.42
#2011-11-22| 845.09
#2011-11-23| 818.34
#2011-11-24| .
#2011-11-25| 809.48
#2011-11-28| 845.93
#2011-11-29| 844.77
#2011-11-30| 893.59
#2011-12-01| 886.71
#2011-12-02| 891.75
#2011-12-05| 904.16
#2011-12-06| 904.04
#2011-12-07| 904.28
#2011-12-08| 876.09
#2011-12-09| 899.21
#2011-12-12| 884.36
#2011-12-13| 865.98
#2011-12-14| 849.71
#2011-12-15| 857.78
#2011-12-16| 866.48
#2011-12-19| 850.76
#2011-12-20| 885.56
#2011-12-21| 889.34
#2011-12-22| 896.94
#2011-12-23| 900.85
#2011-12-26| .
#2011-12-27| 903.49
#2011-12-28| 884.41
#2011-12-29| 896.67
#2011-12-30| 894.39
#2012-01-02| .
#2012-01-03| 912.51
#2012-01-04| 907.66
#2012-01-05| 913.03
#2012-01-06| 910.82
#2012-01-09| 915.26
#2012-01-10| 929.34
#2012-01-11| 932.35
#2012-01-12| 936.61
#2012-01-13| 927.81
#2012-01-16| .
#2012-01-17| 930.89
#2012-01-18| 947.15
#2012-01-19| 952.17
#2012-01-20| 954.91
#2012-01-23| 955.13
#2012-01-24| 959.85
#2012-01-25| 969.41
#2012-01-26| 967.58
#2012-01-27| 975.31
#2012-01-30| 967.71
#2012-01-31| 967.59
#2012-02-01| 987.70
#2012-02-02| 992.62
#2012-02-03|1012.87
#2012-02-06|1010.24
#2012-02-07|1007.89
#2012-02-08|1008.93
#2012-02-09|1007.56
#2012-02-10| 993.97
#2012-02-13|1006.09
#2012-02-14|1000.43
#2012-02-15| 995.73
#2012-02-16|1013.24
#2012-02-17|1013.77
#2012-02-20| .
#2012-02-21|1010.76
#2012-02-22|1003.73
#2012-02-23|1017.57
#2012-02-24|1014.55
#2012-02-27|1013.59
#2012-02-28|1011.42
#2012-02-29| 999.57
#2012-03-01|1004.60
#2012-03-02| 990.69
#2012-03-05| 986.93
#2012-03-06| 964.74
#2012-03-07| 975.91
#2012-03-08| 990.45
#2012-03-09|1003.07
#2012-03-12| 998.05
#2012-03-13|1018.28
#2012-03-14|1007.93
#2012-03-15|1017.38
#2012-03-16|1017.56
#2012-03-19|1024.62
#2012-03-20|1013.71
#2012-03-21|1014.33
#2012-03-22|1001.84
#2012-03-23|1012.15
#2012-03-26|1030.93
#2012-03-27|1023.73
#2012-03-28|1016.54
#2012-03-29|1013.07
#2012-03-30|1012.34
#2012-04-02|1023.23
#2012-04-03|1014.87
#2012-04-04| 996.03
#2012-04-05| 993.42
#2012-04-06| .
#2012-04-09| 975.45
#2012-04-10| 954.29
#2012-04-11| 969.35
#2012-04-12| 986.81
#2012-04-13| 971.28
#2012-04-16| 969.87
#2012-04-17| 986.39
#2012-04-18| 977.29
#2012-04-19| 972.81
#2012-04-20| 977.81
#2012-04-23| 962.53
#2012-04-24| 968.88
#2012-04-25| 984.54
#2012-04-26| 993.21
#2012-04-27|1001.62
#2012-04-30| 992.63
#2012-05-01| 994.54
#2012-05-02| 995.36
#2012-05-03| 980.29
#2012-05-04| 961.90
#2012-05-07| 962.18
#2012-05-08| 957.12
#2012-05-09| 952.45
#2012-05-10| 957.03
#2012-05-11| 954.58
#2012-05-14| 938.80
#2012-05-15| 932.46
#2012-05-16| 924.74
#2012-05-17| 908.11
#2012-05-18| 900.16
#2012-05-21| 916.18
#2012-05-22| 914.15
#2012-05-23| 919.47
#2012-05-24| 921.13
#2012-05-25| 922.22
#2012-05-28| .
#2012-05-29| 934.91
#2012-05-30| 916.16
#2012-05-31| 915.35
#2012-06-01| 889.49
#2012-06-04| 887.83
#2012-06-05| 899.92
#2012-06-06| 921.83
#2012-06-07| 917.44
#2012-06-08| 923.74
#2012-06-11| 904.48
#2012-06-12| 914.75
#2012-06-13| 905.15
#2012-06-14| 914.44
#2012-06-15| 924.10
#2012-06-18| 927.19
#2012-06-19| 944.09
#2012-06-20| 941.48
#2012-06-21| 916.52
#2012-06-22| 925.94
#2012-06-25| 910.13
#2012-06-26| 912.67
#2012-06-27| 925.78
#2012-06-28| 923.60
#2012-06-29| 951.95
#2012-07-02| 961.00
#2012-07-03| 975.66
#2012-07-04| .
#2012-07-05| 975.60
#2012-07-06| 962.80
#2012-07-09| 958.59
#2012-07-10| 947.47
#2012-07-11| 944.60
#2012-07-12| 939.31
#2012-07-13| 953.64
#2012-07-16| 949.63
#2012-07-17| 952.09
#2012-07-18| 958.43
#2012-07-19| 958.02
#2012-07-20| 946.85
#2012-07-23| 931.54
#2012-07-24| 919.75
#2012-07-25| 923.15
#2012-07-26| 933.21
#2012-07-27| 954.22
#2012-07-30| 950.40
#2012-07-31| 945.58
#2012-08-01| 929.85
#2012-08-02| 925.48
#2012-08-03| 948.05
#2012-08-06| 954.05
#2012-08-07| 963.54
#2012-08-08| 963.14
#2012-08-09| 967.42
#2012-08-10| 966.35
#2012-08-13| 963.34
#2012-08-14| 960.47
#2012-08-15| 968.56
#2012-08-16| 979.47
#2012-08-17| 987.12
#2012-08-20| 983.81
#2012-08-21| 985.23
#2012-08-22| 981.82
#2012-08-23| 975.67
#2012-08-24| 978.05
#2012-08-27| 978.51
#2012-08-28| 982.15
#2012-08-29| 984.05
#2012-08-30| 971.94
#2012-08-31| 978.78
#2012-09-03| .
#2012-09-04| 988.19
#2012-09-05| 985.99
#2012-09-06|1006.59
#2012-09-07|1014.16
#2012-09-10|1010.97
#2012-09-11|1015.34
#2012-09-12|1018.73
#2012-09-13|1031.91
#2012-09-14|1044.04
#2012-09-17|1035.52
#2012-09-18|1033.44
#2012-09-19|1034.63
#2012-09-20|1029.31
#2012-09-21|1033.73
#2012-09-24|1028.18
#2012-09-25|1014.60
#2012-09-26|1006.94
#2012-09-27|1019.90
#2012-09-28|1014.25
#2012-10-01|1017.59
#2012-10-02|1017.94
#2012-10-03|1015.36
#2012-10-04|1024.57
#2012-10-05|1023.86
#2012-10-08|1019.74
#2012-10-09|1006.73
#2012-10-10|1004.50
#2012-10-11|1009.65
#2012-10-12|1001.32
#2012-10-15|1006.51
#2012-10-16|1014.18
#2012-10-17|1024.12
#2012-10-18|1018.73
#2012-10-19| 999.76
#2012-10-22| 999.04
#2012-10-23| 993.21
#2012-10-24| 989.30
#2012-10-25| 993.20
#2012-10-26| 989.18
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.57
#2012-11-01|1008.71
#2012-11-02| 995.33
#2012-11-05|1000.56
#2012-11-06|1008.38
#2012-11-07| 984.84
#2012-11-08| 972.60
#2012-11-09| 972.75
#2012-11-12| 971.68
#2012-11-13| 965.02
#2012-11-14| 946.64
#2012-11-15| 940.38
#2012-11-16| 947.61
#2012-11-19| 968.64
#2012-11-20| 968.80
#2012-11-21| 974.40
#2012-11-22| .
#2012-11-23| 986.29
#2012-11-26| 987.41
#2012-11-27| 985.05
#2012-11-28| 991.15
#2012-11-29|1001.36
#2012-11-30|1000.00
#2012-12-03| 997.87
#2012-12-04| 999.02
#2012-12-05| 997.90
#2012-12-06| 999.96
#2012-12-07|1001.15
#2012-12-10|1007.06
#2012-12-11|1016.42
#2012-12-12|1013.89
#2012-12-13|1008.19
#2012-12-14|1007.80
#2012-12-17|1018.74
#2012-12-18|1031.97
#2012-12-19|1031.70
#2012-12-20|1035.61
#2012-12-21|1028.49
#2012-12-24|1025.59
#2012-12-25|1025.59
#2012-12-26|1019.88
#2012-12-27|1019.07
#2012-12-28|1013.35
#2012-12-31|1033.21
#2013-01-01|1033.21
#2013-01-02|1062.15
#2013-01-03|1059.93
#2013-01-04|1068.43
#2013-01-07|1065.20
#2013-01-08|1062.51
#2013-01-09|1066.54
#2013-01-10|1068.90
#2013-01-11|1069.26
#2013-01-14|1068.86
#2013-01-15|1075.03
#2013-01-16|1072.16
#2013-01-17|1081.96
#2013-01-18|1083.34
#2013-01-21|1083.61
#2013-01-22|1091.35
#2013-01-23|1087.43
#2013-01-24|1090.30
#2013-01-25|1095.04
#2013-01-28|1095.16
#2013-01-29|1096.21
#2013-01-30|1085.95
#2013-01-31|1091.59
#2013-02-01|1101.98
#2013-02-04|1088.95
#2013-02-05|1099.09
#2013-02-06|1104.08
#2013-02-07|1102.03
#2013-02-08|1107.40
#2013-02-11|1104.81
#2013-02-12|1110.38
#2013-02-13|1112.51
#2013-02-14|1115.51
#2013-02-15|1112.89
#2013-02-18|1112.28
#2013-02-19|1121.70
#2013-02-20|1099.61
#2013-02-21|1089.54
#2013-02-22|1100.17
#2013-02-25|1078.86
#2013-02-26|1082.39
#2013-02-27|1093.07
#2013-02-28|1094.41
#2013-03-01|1095.68
#2013-03-04|1095.91
#2013-03-05|1107.72
#2013-03-06|1112.00
#2013-03-07|1117.86
#2013-03-08|1127.33
#2013-03-11|1128.50
#2013-03-12|1126.71
#2013-03-13|1129.62
#2013-03-14|1139.79
#2013-03-15|1141.80
#2013-03-18|1136.48
#2013-03-19|1130.94
#2013-03-20|1140.10
#2013-03-21|1132.98
#2013-03-22|1134.24
#2013-03-25|1133.56
#2013-03-26|1138.36
#2013-03-27|1140.04
#2013-03-28|1141.91
#2013-03-29|1141.91
#2013-04-01|1127.18
#2013-04-02|1121.48
#2013-04-03|1103.74
#2013-04-04|1110.84
#2013-04-05|1107.64
#2013-04-08|1116.43
#2013-04-09|1117.64
#2013-04-10|1135.23
#2013-04-11|1137.46
#2013-04-12|1130.81
#2013-04-15|1088.07
#2013-04-16|1103.90
#2013-04-17|1082.38
#2013-04-18|1078.22
#2013-04-19|1089.34
#2013-04-22|1091.98
#2013-04-23|1107.55
#2013-04-24|1114.34
#2013-04-25|1124.43
#2013-04-26|1118.40
#2013-04-29|1126.56
#2013-04-30|1134.21
#2013-05-01|1109.60
#2013-05-02|1124.57
#2013-05-03|1141.36
#2013-05-06|1146.28
#2013-05-07|1153.27
#2013-05-08|1158.09
#2013-05-09|1154.38
#2013-05-10|1163.03
#2013-05-13|1160.46
#2013-05-14|1172.68
#2013-05-15|1175.08
#2013-05-16|1172.16
#2013-05-17|1182.15
#2013-05-20|1184.68
#2013-05-21|1186.78
#2013-05-22|1168.69
#2013-05-23|1170.06
#2013-05-24|1170.33
#2013-05-27|1171.36
#2013-05-28|1183.26
#2013-05-29|1173.61
#2013-05-30|1183.84
#2013-05-31|1173.29
#2013-06-03|1179.26
#2013-06-04|1170.67
#2013-06-05|1155.82
#2013-06-06|1168.04
#2013-06-07|1177.70
#2013-06-10|1183.53
#2013-06-11|1169.20
#2013-06-12|1158.73
#2013-06-13|1178.26
#2013-06-14|1169.30
#2013-06-17|1176.79
#2013-06-18|1188.07
#2013-06-19|1174.52
#2013-06-20|1142.11
#2013-06-21|1144.24
#2013-06-24|1127.99
#2013-06-25|1142.43
#2013-06-26|1145.14
#2013-06-27|1162.92
#2013-06-28|1163.34
#2013-07-01|1177.91
#2013-07-02|1177.25
#2013-07-03|1179.21
#2013-07-04|1180.12
#2013-07-05|1194.13
#2013-07-08|1198.07
#2013-07-09|1208.13
#2013-07-10|1211.45
#2013-07-11|1228.39
#2013-07-12|1232.19
#2013-07-15|1238.66
#2013-07-16|1234.06
#2013-07-17|1236.71
#2013-07-18|1246.36
#2013-07-19|1247.71
#2013-07-22|1252.52
#2013-07-23|1253.59
#2013-07-24|1243.49
#2013-07-25|1253.40
#2013-07-26|1246.23
#2013-07-29|1238.87
#2013-07-30|1241.50
#2013-07-31|1243.98
#2013-08-01|1260.11
#2013-08-02|1259.13
#2013-08-05|1261.94
#2013-08-06|1249.20
#2013-08-07|1240.49
#2013-08-08|1249.29
#2013-08-09|1249.61
#2013-08-12|1255.33
#2013-08-13|1253.88
#2013-08-14|1250.99
#2013-08-15|1230.59
#2013-08-16|1227.13
#2013-08-19|1214.30
#2013-08-20|1230.29
#2013-08-21|1221.97
#2013-08-22|1236.43
#2013-08-23|1239.71
#2013-08-26|1240.79
#2013-08-27|1212.16
#2013-08-28|1215.71
#2013-08-29|1225.99
#2013-08-30|1209.01
#2013-09-02|1209.09
#2013-09-03|1214.94
#2013-09-04|1225.76
#2013-09-05|1229.12
#2013-09-06|1232.74
#2013-09-09|1249.73
#2013-09-10|1259.13
#2013-09-11|1259.76
#2013-09-12|1251.61
#2013-09-13|1257.49
#2013-09-16|1260.66
#2013-09-17|1271.23
#2013-09-18|1284.08
#2013-09-19|1284.07
#2013-09-20|1277.63
#2013-09-23|1274.58
#2013-09-24|1278.63
#2013-09-25|1278.56
#2013-09-26|1281.88
#2013-09-27|1278.25
#2013-09-30|1277.42
#2013-10-01|1290.14
#2013-10-02|1285.48
#2013-10-03|1272.31
#2013-10-04|1280.87
#2013-10-07|1268.67
#2013-10-08|1248.19
#2013-10-09|1243.03
#2013-10-10|1270.91
#2013-10-11|1284.66
#2013-10-14|1291.55
#2013-10-15|1281.73
#2013-10-16|1295.01
#2013-10-17|1308.86
#2013-10-18|1320.90
#2013-10-21|1319.37
#2013-10-22|1324.78
#2013-10-23|1317.14
#2013-10-24|1325.82
#2013-10-25|1327.03
#2013-10-28|1327.15
#2013-10-29|1330.33
#2013-10-30|1315.44
#2013-10-31|1309.95
#2013-11-01|1304.16
#2013-11-04|1318.10
#2013-11-05|1312.28
#2013-11-06|1307.52
#2013-11-07|1286.84
#2013-11-08|1307.53
#2013-11-11|1309.64
#2013-11-12|1308.93
#2013-11-13|1320.85
#2013-11-14|1322.24
#2013-11-15|1328.60
#2013-11-18|1318.67
#2013-11-19|1312.71
#2013-11-20|1310.39
#2013-11-21|1330.29
#2013-11-22|1335.07
#2013-11-25|1334.40
#2013-11-26|1343.41
#2013-11-27|1350.64
#2013-11-28|1351.05
#2013-11-29|1353.88
#2013-12-02|1337.78
#2013-12-03|1331.56
#2013-12-04|1329.61
#2013-12-05|1330.95
#2013-12-06|1340.47
#2013-12-09|1338.68
#2013-12-10|1330.63
#2013-12-11|1310.07
#2013-12-12|1310.67
#2013-12-13|1315.80
#2013-12-16|1329.83
#2013-12-17|1328.28
#2013-12-18|1343.05
#2013-12-19|1335.01
#2013-12-20|1356.02
#2013-12-23|1369.56
#2013-12-24|1375.51
#2013-12-25|1375.51
#2013-12-26|1376.06
#2013-12-27|1375.62
#2013-12-30|1376.15
#2013-12-31|1380.30
#2014-01-01|1380.30
#2014-01-02|1367.35
#2014-01-03|1372.49
#2014-01-06|1362.84
#2014-01-07|1372.99
#2014-01-08|1372.47
#2014-01-09|1371.79
#2014-01-10|1380.40
#2014-01-13|1363.44
#2014-01-14|1377.67
#2014-01-15|1387.08
#2014-01-16|1388.87
#2014-01-17|1385.19
#2014-01-20|1385.61
#2014-01-21|1393.54
#2014-01-22|1396.56
#2014-01-23|1385.73
#2014-01-24|1355.14
#2014-01-27|1336.77
#2014-01-28|1346.70
#2014-01-29|1331.62
#2014-01-30|1349.04
#2014-01-31|1340.70
#2014-02-03|1302.03
#2014-02-04|1311.65
#2014-02-05|1303.33
#2014-02-06|1317.25
#2014-02-07|1331.10
#2014-02-10|1332.83
#2014-02-11|1345.76
#2014-02-12|1348.81
#2014-02-13|1365.42
#2014-02-14|1369.24
#2014-02-17|1369.34
#2014-02-18|1382.22
#2014-02-19|1367.24
#2014-02-20|1381.67
#2014-02-21|1382.80
#2014-02-24|1394.50
#2014-02-25|1393.27
#2014-02-26|1400.83
#2014-02-27|1406.64
#2014-02-28|1405.95
#2014-03-03|1397.86
#2014-03-04|1430.88
#2014-03-05|1430.35
#2014-03-06|1431.50
#2014-03-07|1428.51
#2014-03-10|1424.73
#2014-03-11|1411.09
#2014-03-12|1415.60
#2014-03-13|1402.83
#2014-03-14|1408.06
#2014-03-17|1414.28
#2014-03-18|1432.57
#2014-03-19|1420.75
#2014-03-20|1423.26
#2014-03-21|1419.57
#2014-03-24|1402.97
#2014-03-25|1405.13
#2014-03-26|1381.96
#2014-03-27|1381.11
#2014-03-28|1384.79
#2014-03-31|1407.65
#2014-04-01|1423.84
#2014-04-02|1431.04
#2014-04-03|1420.31
#2014-04-04|1395.49
#2014-04-07|1375.73
#2014-04-08|1387.23
#2014-04-09|1402.82
#2014-04-10|1371.58
#2014-04-11|1353.16
#2014-04-14|1358.28
#2014-04-15|1361.06
#2014-04-16|1373.84
#2014-04-17|1381.22
#2014-04-18|1380.69
#2014-04-21|1386.74
#2014-04-22|1400.40
#2014-04-23|1393.30
#2014-04-24|1391.03
#2014-04-25|1370.47
#2014-04-28|1363.46
#2014-04-29|1369.13
#2014-04-30|1374.76
#2014-05-01|1373.62
#2014-05-02|1378.68
#2014-05-05|1374.88
#2014-05-06|1357.94
#2014-05-07|1358.09
#2014-05-08|1345.00
#2014-05-09|1352.99
#2014-05-12|1380.90
#2014-05-13|1369.42
#2014-05-14|1351.15
#2014-05-15|1342.08
#2014-05-16|1348.23
#2014-05-19|1360.44
#2014-05-20|1343.20
#2014-05-21|1349.54
#2014-05-22|1360.95
#2014-05-23|1373.42
#2014-05-26|1374.60
#2014-05-27|1388.49
#2014-05-28|1383.50
#2014-05-29|1388.02
#2014-05-30|1382.79
#2014-06-02|1378.02
#2014-06-03|1376.91
#2014-06-04|1382.43
#2014-06-05|1406.84
#2014-06-06|1418.79
#2014-06-09|1430.44
#2014-06-10|1428.77
#2014-06-11|1424.66
#2014-06-12|1420.20
#2014-06-13|1424.72
#2014-06-16|1429.55
#2014-06-17|1440.23
#2014-06-18|1447.39
#2014-06-19|1449.34
#2014-06-20|1453.70
#2014-06-23|1450.96
#2014-06-24|1436.46
#2014-06-25|1446.20
#2014-06-26|1444.83
#2014-06-27|1453.86
#2014-06-30|1460.98
#2014-07-01|1474.07
#2014-07-02|1468.75
#2014-07-03|1478.13
#2014-07-04|1478.50
#2014-07-07|1454.96
#2014-07-08|1439.62
#2014-07-09|1443.49
#2014-07-10|1429.50
#2014-07-11|1426.56
#2014-07-14|1431.87
#2014-07-15|1416.78
#2014-07-16|1416.23
#2014-07-17|1398.09
#2014-07-18|1416.76
#2014-07-21|1411.47
#2014-07-22|1421.52
#2014-07-23|1421.92
#2014-07-24|1420.21
#2014-07-25|1409.14
#2014-07-28|1403.41
#2014-07-29|1403.75
#2014-07-30|1406.06
#2014-07-31|1377.60
#2014-08-01|1371.24
#2014-08-04|1380.28
#2014-08-05|1375.46
#2014-08-06|1381.57
#2014-08-07|1375.39
#2014-08-08|1387.15
#2014-08-11|1399.00
#2014-08-12|1390.02
#2014-08-13|1399.13
#2014-08-14|1399.90
#2014-08-15|1398.38
#2014-08-18|1416.98
#2014-08-19|1422.57
#2014-08-20|1418.71
#2014-08-21|1422.13
#2014-08-22|1421.82
#2014-08-25|1426.51
#2014-08-26|1437.34
#2014-08-27|1436.20
#2014-08-28|1429.76
#2014-08-29|1439.71
#2014-09-01|1439.34
#2014-09-02|1441.67
#2014-09-03|1435.42
#2014-09-04|1428.93
#2014-09-05|1431.06
#2014-09-08|1429.83
#2014-09-09|1414.32
#2014-09-10|1419.01
#2014-09-11|1426.48
#2014-09-12|1413.26
#2014-09-15|1399.10
#2014-09-16|1404.47
#2014-09-17|1407.18
#2014-09-18|1412.01
#2014-09-19|1396.81
#2014-09-22|1373.68
#2014-09-23|1362.26
#2014-09-24|1371.43
#2014-09-25|1352.11
#2014-09-26|1361.47
#2014-09-29|1359.84
#2014-09-30|1342.11
#2014-10-01|1323.97
#2014-10-02|1333.54
#2014-10-03|1339.60
#2014-10-06|1330.41
#2014-10-07|1309.46
#2014-10-08|1331.47
#2014-10-09|1301.01
#2014-10-10|1282.88
#2014-10-13|1278.75
#2014-10-14|1290.08
#2014-10-15|1296.17
#2014-10-16|1312.50
#2014-10-17|1310.73
#2014-10-20|1324.65
#2014-10-21|1345.92
#2014-10-22|1327.20
#2014-10-23|1347.69
#2014-10-24|1350.18
#2014-10-27|1346.44
#2014-10-28|1381.37
#2014-10-29|1378.43
#2014-10-30|1385.78
#2014-10-31|1402.97
#2014-11-03|1399.61
#2014-11-04|1390.35
#2014-11-05|1393.05
#2014-11-06|1398.75
#2014-11-07|1404.97
#2014-11-10|1408.66
#2014-11-11|1410.44
#2014-11-12|1419.31
#2014-11-13|1406.01
#2014-11-14|1407.19
#2014-11-17|1399.01
#2014-11-18|1405.59
#2014-11-19|1389.96
#2014-11-20|1406.17
#2014-11-21|1410.72
#2014-11-24|1423.16
#2014-11-25|1423.54
#2014-11-26|1427.01
#2014-11-27|1422.88
#2014-11-28|1403.35
#2014-12-01|1382.77
#2014-12-02|1395.32
#2014-12-03|1408.82
#2014-12-04|1399.25
#2014-12-05|1407.63
#2014-12-08|1388.41
#2014-12-09|1411.27
#2014-12-10|1379.32
#2014-12-11|1384.21
#2014-12-12|1367.97
#2014-12-15|1353.57
#2014-12-16|1352.94
#2014-12-17|1393.32
#2014-12-18|1413.26
#2014-12-19|1418.89
#2014-12-22|1422.12
#2014-12-23|1425.36
#2014-12-24|1430.78
#2014-12-25|1430.78
#2014-12-26|1439.01
#2014-12-29|1444.57
#2014-12-30|1439.77
#2014-12-31|1431.99
#2015-01-01|1431.99
#2015-01-02|1425.80
#2015-01-05|1403.72
#2015-01-06|1381.51
#2015-01-07|1397.09
#2015-01-08|1418.44
#2015-01-09|1407.98
#2015-01-12|1400.09
#2015-01-13|1398.70
#2015-01-14|1392.71
#2015-01-15|1370.75
#2015-01-16|1394.52
#2015-01-19|1395.17
#2015-01-20|1384.40
#2015-01-21|1379.90
#2015-01-22|1405.53
#2015-01-23|1401.30
#2015-01-26|1414.57
#2015-01-27|1409.23
#2015-01-28|1385.41
#2015-01-29|1398.06
#2015-01-30|1372.72
#2015-02-02|1385.98
#2015-02-03|1411.39
#2015-02-04|1404.41
#2015-02-05|1425.90
#2015-02-06|1421.01
#2015-02-09|1412.64
#2015-02-10|1418.21
#2015-02-11|1414.84
#2015-02-12|1432.55
#2015-02-13|1440.38
#2015-02-16|1440.02
#2015-02-17|1442.23
#2015-02-18|1445.68
#2015-02-19|1444.52
#2015-02-20|1448.30
#2015-02-23|1447.33
#2015-02-24|1449.34
#2015-02-25|1454.19
#2015-02-26|1456.12
#2015-02-27|1450.49
#2015-03-02|1458.93
#2015-03-03|1450.39
#2015-03-04|1444.58
#2015-03-05|1447.25
#2015-03-06|1427.36
#2015-03-09|1432.01
#2015-03-10|1414.65
#2015-03-11|1422.45
#2015-03-12|1444.75
#2015-03-13|1437.94
#2015-03-16|1445.83
#2015-03-17|1449.36
#2015-03-18|1460.80
#2015-03-19|1462.87
#2015-03-20|1477.72
#2015-03-23|1480.26
#2015-03-24|1480.04
#2015-03-25|1452.11
#2015-03-26|1449.57
#2015-03-27|1454.47
#2015-03-30|1469.34
#2015-03-31|1464.14
#2015-04-01|1466.47
#2015-04-02|1473.02
#2015-04-03|1474.37
#2015-04-06|1485.22
#2015-04-07|1479.53
#2015-04-08|1485.75
#2015-04-09|1481.94
#2015-04-10|1488.78
#2015-04-13|1489.11
#2015-04-14|1493.38
#2015-04-15|1508.53
#2015-04-16|1507.79
#2015-04-17|1486.38
#2015-04-20|1498.58
#2015-04-21|1492.71
#2015-04-22|1494.61
#2015-04-23|1504.23
#2015-04-24|1498.72
#2015-04-27|1486.10
#2015-04-28|1494.97
#2015-04-29|1488.13
#2015-04-30|1461.86
#2015-05-01|1469.63
#2015-05-04|1476.23
#2015-05-05|1459.10
#2015-05-06|1459.38
#2015-05-07|1460.35
#2015-05-08|1472.05
#2015-05-11|1473.44
#2015-05-12|1472.54
#2015-05-13|1472.11
#2015-05-14|1483.99
#2015-05-15|1482.77
#2015-05-18|1493.65
#2015-05-19|1487.68
#2015-05-20|1490.13
#2015-05-21|1491.45
#2015-05-22|1485.66
#2015-05-25|1485.02
#2015-05-26|1467.25
#2015-05-27|1481.51
#2015-05-28|1480.54
#2015-05-29|1474.62
#2015-06-01|1476.70
#2015-06-02|1484.77
#2015-06-03|1497.82
#2015-06-04|1482.47
#2015-06-05|1491.76
#2015-06-08|1483.45
#2015-06-09|1482.11
#2015-06-10|1501.45
#2015-06-11|1500.29
#2015-06-12|1496.21
#2015-06-15|1491.56
#2015-06-16|1498.56
#2015-06-17|1497.48
#2015-06-18|1514.22
#2015-06-19|1511.53
#2015-06-22|1520.13
#2015-06-23|1525.32
#2015-06-24|1512.60
#2015-06-25|1510.02
#2015-06-26|1505.96
#2015-06-29|1469.45
#2015-06-30|1475.14
#2015-07-01|1475.66
#2015-07-02|1467.37
#2015-07-03|1467.03
#2015-07-06|1462.19
#2015-07-07|1461.70
#2015-07-08|1438.62
#2015-07-09|1442.41
#2015-07-10|1460.87
#2015-07-13|1474.76
#2015-07-14|1484.67
#2015-07-15|1471.33
#2015-07-16|1478.88
#2015-07-17|1469.27
#2015-07-20|1457.59
#2015-07-21|1454.05
#2015-07-22|1453.76
#2015-07-23|1438.56
#2015-07-24|1417.83
#2015-07-27|1401.97
#2015-07-28|1415.49
#2015-07-29|1425.91
#2015-07-30|1427.18
#2015-07-31|1434.18
#2015-08-03|1425.08
#2015-08-04|1421.87
#2015-08-05|1422.97
#2015-08-06|1410.33
#2015-08-07|1401.73
#2015-08-10|1421.94
#2015-08-11|1409.48
#2015-08-12|1409.48
#2015-08-13|1400.99
#2015-08-14|1408.88
#2015-08-17|1420.47
#2015-08-18|1410.26
#2015-08-19|1394.56
#2015-08-20|1361.26
#2015-08-21|1340.11
#2015-08-24|1287.44
#2015-08-25|1278.99
#2015-08-26|1308.66
#2015-08-27|1337.98
#2015-08-28|1352.16
#2015-08-31|1351.04
#2015-09-01|1314.88
#2015-09-02|1331.92
#2015-09-03|1333.65
#2015-09-04|1322.45
#2015-09-07|1322.00
#2015-09-08|1348.89
#2015-09-09|1332.69
#2015-09-10|1336.61
#2015-09-11|1338.91
#2015-09-14|1333.77
#2015-09-15|1347.94
#2015-09-16|1363.08
#2015-09-17|1369.97
#2015-09-18|1350.75
#2015-09-21|1348.77
#2015-09-22|1327.09
#2015-09-23|1320.23
#2015-09-24|1317.67
#2015-09-25|1303.73
#2015-09-28|1267.14
#2015-09-29|1260.66
#2015-09-30|1277.89
#2015-10-01|1275.96
#2015-10-02|1297.41
#2015-10-05|1335.72
#2015-10-06|1334.74
#2015-10-07|1357.00
#2015-10-08|1371.88
#2015-10-09|1375.91
#2015-10-12|1372.26
#2015-10-13|1353.78
#2015-10-14|1344.28
#2015-10-15|1369.83
#2015-10-16|1365.35
#2015-10-19|1363.64
#2015-10-20|1367.76
#2015-10-21|1345.05
#2015-10-22|1358.99
#2015-10-23|1369.32
#2015-10-26|1358.26
#2015-10-27|1338.13
#2015-10-28|1374.24
#2015-10-29|1361.06
#2015-10-30|1358.50
#2015-11-02|1384.68
#2015-11-03|1392.76
#2015-11-04|1389.87
#2015-11-05|1389.27
#2015-11-06|1395.64
#2015-11-09|1379.51
#2015-11-10|1382.30
#2015-11-11|1370.42
#2015-11-12|1342.67
#2015-11-13|1333.96
#2015-11-16|1347.99
#2015-11-17|1342.21
#2015-11-18|1362.93
#2015-11-19|1358.56
#2015-11-20|1364.99
#2015-11-23|1370.80
#2015-11-24|1383.32
#2015-11-25|1393.44
#2015-11-26|1394.02
#2015-11-27|1395.52
#2015-11-30|1393.55
#2015-12-01|1400.61
#2015-12-02|1385.19
#2015-12-03|1362.67
#2015-12-04|1374.37
#2015-12-07|1346.76
#2015-12-08|1338.12
#2015-12-09|1325.49
#2015-12-10|1330.16
#2015-12-11|1300.94
#2015-12-14|1288.49
#2015-12-15|1306.70
#2015-12-16|1326.14
#2015-12-17|1309.33
#2015-12-18|1297.94
#2015-12-21|1303.57
#2015-12-22|1315.20
#2015-12-23|1335.72
#2015-12-24|1337.94
#2015-12-25|1337.94
#2015-12-28|1328.85
#2015-12-29|1341.19
#2015-12-30|1328.51
#2015-12-31|1314.92
#2016-01-01|1314.92
#2016-01-04|1289.08
#2016-01-05|1288.79
#2016-01-06|1268.36
#2016-01-07|1234.80
#2016-01-08|1215.27
#2016-01-11|1205.51
#2016-01-12|1205.29
#2016-01-13|1169.87
#2016-01-14|1183.98
#2016-01-15|1161.95
#2016-01-18|1159.84
#2016-01-19|1144.50
#2016-01-20|1147.64
#2016-01-21|1151.46
#2016-01-22|1181.51
#2016-01-25|1153.63
#2016-01-26|1181.07
#2016-01-27|1166.52
#2016-01-28|1169.39
#2016-01-29|1206.72
#2016-02-01|1202.09
#2016-02-02|1174.12
#2016-02-03|1183.09
#2016-02-04|1194.30
#2016-02-05|1165.37
#2016-02-08|1145.50
#2016-02-09|1136.53
#2016-02-10|1133.84
#2016-02-11|1122.02
#2016-02-12|1144.18
#2016-02-15|1144.91
#2016-02-16|1168.54
#2016-02-17|1191.68
#2016-02-18|1189.09
#2016-02-19|1190.23
#2016-02-22|1206.91
#2016-02-23|1194.65
#2016-02-24|1206.07
#2016-02-25|1217.66
#2016-02-26|1225.99
#2016-02-29|1226.59
#2016-03-01|1248.55
#2016-03-02|1264.58
#2016-03-03|1282.07
#2016-03-04|1291.05
#2016-03-07|1309.34
#2016-03-08|1276.23
#2016-03-09|1284.57
#2016-03-10|1277.38
#2016-03-11|1303.45
#2016-03-14|1297.38
#2016-03-15|1277.85
#2016-03-16|1289.48
#2016-03-17|1314.89
#2016-03-18|1324.20
#2016-03-21|1321.48
#2016-03-22|1320.10
#2016-03-23|1287.41
#2016-03-24|1291.43
#2016-03-25|1291.43
#2016-03-28|1291.92
#2016-03-29|1324.17
#2016-03-30|1329.68
#2016-03-31|1334.90
#2016-04-01|1334.53
#2016-04-04|1322.44
#2016-04-05|1309.54
#2016-04-06|1325.57
#2016-04-07|1307.80
#2016-04-08|1318.52
#2016-04-11|1321.60
#2016-04-12|1339.22
#2016-04-13|1367.50
#2016-04-14|1363.25
#2016-04-15|1365.68
#2016-04-18|1376.70
#2016-04-19|1387.40
#2016-04-20|1389.41
#2016-04-21|1383.46
#2016-04-22|1397.63
#2016-04-25|1384.94
#2016-04-26|1400.85
#2016-04-27|1409.00
#2016-04-28|1396.97
#2016-04-29|1393.27
#2016-05-02|1400.35
#2016-05-03|1371.59
#2016-05-04|1356.92
#2016-05-05|1352.56
#2016-05-06|1360.35
#2016-05-09|1355.32
#2016-05-10|1371.46
#2016-05-11|1360.26
#2016-05-12|1351.37
#2016-05-13|1341.19
#2016-05-16|1357.85
#2016-05-17|1343.31
#2016-05-18|1340.31
#2016-05-19|1329.62
#2016-05-20|1349.57
#2016-05-23|1349.13
#2016-05-24|1369.52
#2016-05-25|1381.85
#2016-05-26|1380.75
#2016-05-27|1389.69
#2016-05-30|1388.60
#2016-05-31|1395.60
#2016-06-01|1403.78
#2016-06-02|1412.71
#2016-06-03|1412.71
#2016-06-06|1433.51
#2016-06-07|1439.82
#2016-06-08|1452.78
#2016-06-09|1442.37
#2016-06-10|1416.81
#2016-06-13|1400.63
#2016-06-14|1393.08
#2016-06-15|1398.64
#2016-06-16|1392.57
#2016-06-17|1395.59
#2016-06-20|1414.34
#2016-06-21|1408.89
#2016-06-22|1402.80
#2016-06-23|1430.20
#2016-06-24|1375.06
#2016-06-27|1327.41
#2016-06-28|1349.87
#2016-06-29|1381.59
#2016-06-30|1402.49
#2016-07-01|1410.97
#2016-07-04|1417.04
#2016-07-05|1395.20
#2016-07-06|1403.74
#2016-07-07|1405.47
#2016-07-08|1435.92
#2016-07-11|1449.76
#2016-07-12|1469.68
#2016-07-13|1465.26
#2016-07-14|1467.10
#2016-07-15|1468.59
#2016-07-18|1471.70
#2016-07-19|1461.11
#2016-07-20|1468.24
#2016-07-21|1464.68
#2016-07-22|1471.97
#2016-07-25|1464.38
#2016-07-26|1475.26
#2016-07-27|1479.49
#2016-07-28|1480.21
#2016-07-29|1488.48
#2016-08-01|1484.97
#2016-08-02|1468.60
#2016-08-03|1480.54
#2016-08-04|1483.93
#2016-08-05|1500.14
#2016-08-08|1502.59
#2016-08-09|1503.33
#2016-08-10|1496.22
#2016-08-11|1503.19
#2016-08-12|1503.42
#2016-08-15|1519.32
#2016-08-16|1508.88
#2016-08-17|1504.43
#2016-08-18|1517.93
#2016-08-19|1514.26
#2016-08-22|1515.28
#2016-08-23|1525.10
#2016-08-24|1504.73
#2016-08-25|1509.46
#2016-08-26|1508.39
#2016-08-29|1514.10
#2016-08-30|1511.71
#2016-08-31|1503.28
#2016-09-01|1505.76
#2016-09-02|1523.43
#2016-09-05|1525.00
#2016-09-06|1533.09
#2016-09-07|1539.78
#2016-09-08|1537.99
#2016-09-09|1487.34
#2016-09-12|1504.86
#2016-09-13|1472.35
#2016-09-14|1472.05
#2016-09-15|1489.63
#2016-09-16|1485.42
#2016-09-19|1494.50
#2016-09-20|1489.18
#2016-09-21|1511.59
#2016-09-22|1535.73
#2016-09-23|1522.10
#2016-09-26|1505.46
#2016-09-27|1507.72
#2016-09-28|1523.70
#2016-09-29|1508.81
#2016-09-30|1523.98
#2016-10-03|1518.39
#2016-10-04|1507.51
#2016-10-05|1520.67
#2016-10-06|1517.36
#2016-10-07|1506.39
#2016-10-10|1522.48
#2016-10-11|1496.76
#2016-10-12|1495.83
#2016-10-13|1483.34
#2016-10-14|1479.96
#2016-10-17|1476.27
#2016-10-18|1486.38
#2016-10-19|1496.00
#2016-10-20|1489.84
#2016-10-21|1486.96
#2016-10-24|1493.30
#2016-10-25|1479.71
#2016-10-26|1465.45
#2016-10-27|1447.92
#2016-10-28|1444.34
#2016-10-31|1446.24
#2016-11-01|1434.57
#2016-11-02|1414.55
#2016-11-03|1407.08
#2016-11-04|1413.01
#2016-11-07|1444.03
#2016-11-08|1447.38
#2016-11-09|1492.19
#2016-11-10|1512.89
#2016-11-11|1541.25
#2016-11-14|1559.60
#2016-11-15|1570.38
#2016-11-16|1568.73
#2016-11-17|1577.09
#2016-11-18|1581.99
#2016-11-21|1594.10
#2016-11-22|1608.74
#2016-11-23|1615.78
#2016-11-24|1616.30
#2016-11-25|1619.60
#2016-11-28|1601.01
#2016-11-29|1596.31
#2016-11-30|1599.85
#2016-12-01|1594.63
#2016-12-02|1595.78
#2016-12-05|1622.94
#2016-12-06|1637.17
#2016-12-07|1651.25
#2016-12-08|1675.67
#2016-12-09|1678.25
#2016-12-12|1662.44
#2016-12-13|1663.66
#2016-12-14|1642.06
#2016-12-15|1647.35
#2016-12-16|1645.73
#2016-12-19|1653.57
#2016-12-20|1666.45
#2016-12-21|1658.64
#2016-12-22|1643.58
#2016-12-23|1652.14
#2016-12-26|1652.14
#2016-12-27|1658.21
#2016-12-28|1643.90
#2016-12-29|1648.82
#2016-12-30|1641.82
#2017-01-02|1641.82
#2017-01-03|1653.65
#2017-01-04|1681.45
#2017-01-05|1667.23
#2017-01-06|1660.24
#2017-01-09|1648.12
#2017-01-10|1664.00
#2017-01-11|1666.46
#2017-01-12|1653.46
#2017-01-13|1665.39
#2017-01-16|1664.71
#2017-01-17|1646.34
#2017-01-18|1650.43
#2017-01-19|1633.79
#2017-01-20|1640.58
#2017-01-23|1635.07
#2017-01-24|1662.47
#2017-01-25|1680.47
#2017-01-26|1671.20
#2017-01-27|1665.65
#2017-01-30|1642.32
#2017-01-31|1653.92
#2017-02-01|1652.98
#2017-02-02|1651.34
#2017-02-03|1674.43
#2017-02-06|1660.56
#2017-02-07|1653.64
#2017-02-08|1651.59
#2017-02-09|1672.50
#2017-02-10|1686.88
#2017-02-13|1691.15
#2017-02-14|1697.27
#2017-02-15|1705.44
#2017-02-16|1701.20
#2017-02-17|1700.33
#2017-02-20|1700.61
#2017-02-21|1710.91
#2017-02-22|1700.35
#2017-02-23|1691.73
#2017-02-24|1686.72
#2017-02-27|1698.53
#2017-02-28|1673.52
#2017-03-01|1704.25
#2017-03-02|1680.44
#2017-03-03|1680.27
#2017-03-06|1668.72
#2017-03-07|1656.86
#2017-03-08|1644.03
#2017-03-09|1636.11
#2017-03-10|1644.50
#2017-03-13|1651.19
#2017-03-14|1639.39
#2017-03-15|1667.13
#2017-03-16|1673.32
#2017-03-17|1676.25
#2017-03-20|1669.35
#2017-03-21|1630.02
#2017-03-22|1626.10
#2017-03-23|1636.87
#2017-03-24|1637.90
#2017-03-27|1643.72
#2017-03-28|1654.16
#2017-03-29|1663.31
#2017-03-30|1674.66
#2017-03-31|1679.52
#2017-04-03|1660.70
#2017-04-04|1659.75
#2017-04-05|1643.96
#2017-04-06|1659.18
#2017-04-07|1660.01
#2017-04-10|1665.65
#2017-04-11|1677.43
#2017-04-12|1660.12
#2017-04-13|1643.64
#2017-04-14|1643.64
#2017-04-17|1659.75
#2017-04-18|1658.88
#2017-04-19|1660.49
#2017-04-20|1677.67
#2017-04-21|1672.67
#2017-04-24|1689.85
#2017-04-25|1701.54
#2017-04-26|1710.79
#2017-04-27|1705.02
#2017-04-28|1689.35
#2017-05-01|1695.52
#2017-05-02|1688.90
#2017-05-03|1677.67
#2017-05-04|1672.04
#2017-05-05|1683.33
#2017-05-08|1678.95
#2017-05-09|1680.32
#2017-05-10|1690.75
#2017-05-11|1681.29
#2017-05-12|1671.64
#2017-05-15|1684.97
#2017-05-16|1685.43
#2017-05-17|1643.82
#2017-05-18|1647.61
#2017-05-19|1657.70
#2017-05-22|1670.05
#2017-05-23|1672.76
#2017-05-24|1673.82
#2017-05-25|1672.44
#2017-05-26|1671.12
#2017-05-29|1671.76
#2017-05-30|1658.17
#2017-05-31|1656.47
#2017-06-01|1686.01
#2017-06-02|1695.74
#2017-06-05|1686.46
#2017-06-06|1688.02
#2017-06-07|1686.15
#2017-06-08|1705.55
#2017-06-09|1712.58
#2017-06-12|1711.12
#2017-06-13|1723.51
#2017-06-14|1710.39
#2017-06-15|1700.38
#2017-06-16|1697.93
#2017-06-19|1711.47
#2017-06-20|1693.52
#2017-06-21|1689.03
#2017-06-22|1699.84
#2017-06-23|1715.15
#2017-06-26|1717.50
#2017-06-27|1703.35
#2017-06-28|1731.95
#2017-06-29|1720.34
#2017-06-30|1721.43
#2017-07-03|1732.42
#2017-07-04|1731.96
#2017-07-05|1722.36
#2017-07-06|1701.05
#2017-07-07|1716.75
#2017-07-10|1711.40
#2017-07-11|1715.61
#2017-07-12|1729.51
#2017-07-13|1731.83
#2017-07-14|1737.53
#2017-07-17|1741.05
#2017-07-18|1737.18
#2017-07-19|1753.83
#2017-07-20|1755.79
#2017-07-21|1749.48
#2017-07-24|1751.01
#2017-07-25|1763.81
#2017-07-26|1757.56
#2017-07-27|1747.61
#2017-07-28|1746.30
#2017-07-31|1739.20
#2017-08-01|1742.20
#2017-08-02|1724.56
#2017-08-03|1716.00
#2017-08-04|1720.84
#2017-08-07|1721.78
#2017-08-08|1716.88
#2017-08-09|1702.65
#2017-08-10|1676.15
#2017-08-11|1679.35
#2017-08-14|1700.29
#2017-08-15|1687.04
#2017-08-16|1689.42
#2017-08-17|1664.29
#2017-08-18|1663.97
#2017-08-21|1662.45
#2017-08-22|1679.17
#2017-08-23|1678.01
#2017-08-24|1683.76
#2017-08-25|1688.57
#2017-08-28|1696.15
#2017-08-29|1698.67
#2017-08-30|1705.35
#2017-08-31|1724.60
#2017-09-01|1736.98
#2017-09-04|1736.29
#2017-09-05|1723.47
#2017-09-06|1727.65
#2017-09-07|1726.04
#2017-09-08|1725.26
#2017-09-11|1740.38
#2017-09-12|1751.60
#2017-09-13|1755.19
#2017-09-14|1755.08
#2017-09-15|1761.84
#2017-09-18|1770.54
#2017-09-19|1768.81
#2017-09-20|1777.81
#2017-09-21|1774.86
#2017-09-22|1783.86
#2017-09-25|1787.68
#2017-09-26|1791.04
#2017-09-27|1819.64
#2017-09-28|1823.03
#2017-09-29|1823.50
#2017-10-02|1845.53
#2017-10-03|1849.93
#2017-10-04|1845.83
#2017-10-05|1850.85
#2017-10-06|1846.76
#2017-10-09|1839.46
#2017-10-10|1845.43
#2017-10-11|1844.00
#2017-10-12|1839.60
#2017-10-13|1836.94
#2017-10-16|1833.83
#2017-10-17|1827.23
#2017-10-18|1835.77
#2017-10-19|1832.24
#2017-10-20|1837.72
#2017-10-23|1822.90
#2017-10-24|1824.37
#2017-10-25|1812.99
#2017-10-26|1815.23
#2017-10-27|1824.83
#2017-10-30|1809.75
#2017-10-31|1822.31
#2017-11-01|1814.41
#2017-11-02|1818.31
#2017-11-03|1815.85
#2017-11-06|1822.02
#2017-11-07|1797.99
#2017-11-08|1799.52
#2017-11-09|1792.92
#2017-11-10|1792.48
#2017-11-13|1787.96
#2017-11-14|1779.07
#2017-11-15|1771.28
#2017-11-16|1797.40
#2017-11-17|1805.28
#2017-11-20|1814.87
#2017-11-21|1832.16
#2017-11-22|1834.01
#2017-11-23|1834.50
#2017-11-24|1837.51
#2017-11-27|1829.46
#2017-11-28|1851.92
#2017-11-29|1859.10
#2017-11-30|1864.26
#2017-12-01|1859.03
#2017-12-04|1855.83
#2017-12-05|1837.70
#2017-12-06|1825.34
#2017-12-07|1836.46
#2017-12-08|1840.10
#2017-12-11|1837.49
#2017-12-12|1832.84
#2017-12-13|1843.13
#2017-12-14|1823.31
#2017-12-15|1847.26
#2017-12-18|1869.75
#2017-12-19|1857.61
#2017-12-20|1864.40
#2017-12-21|1877.01
#2017-12-22|1874.03
#2017-12-25|1874.03
#2017-12-26|1878.60
#2017-12-27|1879.33
#2017-12-28|1887.54
#2017-12-29|1874.99
#2018-01-01|1874.99
#2018-01-02|1894.54
#2018-01-03|1895.62
#2018-01-04|1898.22
#2018-01-05|1903.10
#2018-01-08|1903.90
#2018-01-09|1899.12
#2018-01-10|1899.44
#2018-01-11|1929.61
#2018-01-12|1937.89
#2018-01-15|1940.99
#2018-01-16|1917.37
#2018-01-17|1933.13
#2018-01-18|1919.91
#2018-01-19|1944.40
#2018-01-22|1953.82
#2018-01-23|1961.70
#2018-01-24|1951.55
#2018-01-25|1953.57
#2018-01-26|1958.55
#2018-01-29|1944.16
#2018-01-30|1924.09
#2018-01-31|1915.36
#2018-02-01|1917.98
#2018-02-02|1875.09
#2018-02-05|1812.86
#2018-02-06|1829.60
#2018-02-07|1830.21
#2018-02-08|1778.96
#2018-02-09|1790.29
#2018-02-12|1808.73
#2018-02-13|1813.36
#2018-02-14|1846.00
#2018-02-15|1863.13
#2018-02-16|1868.73
#2018-02-19|1868.17
#2018-02-20|1851.53
#2018-02-21|1853.80
#2018-02-22|1850.24
#2018-02-23|1872.91
#2018-02-26|1884.75
#2018-02-27|1857.48
#2018-02-28|1830.35
#2018-03-01|1825.15
#2018-03-02|1851.99
#2018-03-05|1865.11
#2018-03-06|1883.32
#2018-03-07|1891.86
#2018-03-08|1889.50
#2018-03-09|1917.76
#2018-03-12|1923.50
#2018-03-13|1913.02
#2018-03-14|1904.76
#2018-03-15|1893.00
#2018-03-16|1903.95
#2018-03-19|1887.32
#2018-03-20|1887.12
#2018-03-21|1902.02
#2018-03-22|1863.84
#2018-03-23|1830.02
#2018-03-26|1861.85
#2018-03-27|1830.31
#2018-03-28|1831.29
#2018-03-29|1850.38
#2018-03-30|1850.38
#2018-04-02|1810.90
#2018-04-03|1832.97
#2018-04-04|1852.83
#2018-04-05|1869.07
#2018-04-06|1838.58
#2018-04-09|1837.00
#2018-04-10|1871.82
#2018-04-11|1879.22
#2018-04-12|1887.01
#2018-04-13|1880.16
#2018-04-16|1894.93
#2018-04-17|1912.22
#2018-04-18|1919.79
#2018-04-19|1909.60
#2018-04-20|1897.02
#2018-04-23|1894.29
#2018-04-24|1885.25
#2018-04-25|1881.78
#2018-04-26|1891.03
#2018-04-27|1888.20
#2018-04-30|1873.25
#2018-05-01|1879.75
#2018-05-02|1887.16
#2018-05-03|1875.07
#2018-05-04|1897.29
#2018-05-07|1912.19
#2018-05-08|1917.54
#2018-05-09|1932.38
#2018-05-10|1942.55
#2018-05-11|1944.99
#2018-05-14|1941.38
#2018-05-15|1940.15
#2018-05-16|1958.68
#2018-05-17|1971.19
#2018-05-18|1971.76
#2018-05-21|1984.09
#2018-05-22|1970.99
#2018-05-23|1972.70
#2018-05-24|1973.72
#2018-05-25|1969.55
#2018-05-28|1967.07
#2018-05-29|1964.86
#2018-05-30|1995.36
#2018-05-31|1978.75
#2018-06-01|1992.80
#2018-06-04|2002.28
#2018-06-05|2015.22
#2018-06-06|2028.07
#2018-06-07|2023.42
#2018-06-08|2028.78
#2018-06-11|2031.66
#2018-06-12|2039.00
#2018-06-13|2032.04
#2018-06-14|2038.40
#2018-06-15|2033.42
#2018-06-18|2045.78
#2018-06-19|2046.13
#2018-06-20|2061.06
#2018-06-21|2038.96
#2018-06-22|2044.40
#2018-06-25|2011.86
#2018-06-26|2024.52
#2018-06-27|1994.20
#2018-06-28|2000.42
#2018-06-29|2001.13
#2018-07-02|2013.03
#2018-07-03|2020.48
#2018-07-04|2021.52
#2018-07-05|2040.95
#2018-07-06|2058.70
#2018-07-09|2071.59
#2018-07-10|2062.43
#2018-07-11|2047.35
#2018-07-12|2054.91
#2018-07-13|2051.00
#2018-07-16|2039.89
#2018-07-17|2050.05
#2018-07-18|2052.62
#2018-07-19|2061.91
#2018-07-20|2056.97
#2018-07-23|2057.66
#2018-07-24|2036.75
#2018-07-25|2043.71
#2018-07-26|2056.19
#2018-07-27|2020.46
#2018-07-30|2009.16
#2018-07-31|2029.04
#2018-08-01|2029.23
#2018-08-02|2043.36
#2018-08-03|2036.15
#2018-08-06|2048.35
#2018-08-07|2051.64
#2018-08-08|2048.79
#2018-08-09|2055.37
#2018-08-10|2051.32
#2018-08-13|2035.14
#2018-08-14|2055.63
#2018-08-15|2026.63
#2018-08-16|2043.88
#2018-08-17|2053.94
#2018-08-20|2061.65
#2018-08-21|2083.92
#2018-08-22|2091.15
#2018-08-23|2085.37
#2018-08-24|2096.67
#2018-08-27|2102.25
#2018-08-28|2103.11
#2018-08-29|2110.10
#2018-08-30|2106.50
#2018-08-31|2113.93
#2018-09-03|2113.38
#2018-09-04|2101.56
#2018-09-05|2092.88
#2018-09-06|2078.18
#2018-09-07|2078.12
#2018-09-10|2081.89
#2018-09-11|2085.34
#2018-09-12|2085.77
#2018-09-13|2084.27
#2018-09-14|2091.40
#2018-09-17|2072.18
#2018-09-18|2082.58
#2018-09-19|2073.01
#2018-09-20|2092.14
#2018-09-21|2083.02
#2018-09-24|2074.30
#2018-09-25|2076.51
#2018-09-26|2056.95
#2018-09-27|2053.64
#2018-09-28|2062.63
#2018-10-01|2039.99
#2018-10-02|2020.48
#2018-10-03|2038.77
#2018-10-04|2009.37
#2018-10-05|1991.45
#2018-10-08|1987.84
#2018-10-09|1977.69
#2018-10-10|1923.95
#2018-10-11|1890.77
#2018-10-12|1893.46
#2018-10-15|1902.77
#2018-10-16|1951.53
#2018-10-17|1939.74
#2018-10-18|1905.16
#2018-10-19|1882.92
#2018-10-22|1877.42
#2018-10-23|1861.67
#2018-10-24|1795.46
#2018-10-25|1827.73
#2018-10-26|1808.93
#2018-10-29|1796.41
#2018-10-30|1829.55
#2018-10-31|1838.49
#2018-11-01|1879.07
#2018-11-02|1881.30
#2018-11-05|1882.74
#2018-11-06|1888.87
#2018-11-07|1917.28
#2018-11-08|1907.94
#2018-11-09|1872.87
#2018-11-12|1837.50
#2018-11-13|1831.51
#2018-11-14|1817.93
#2018-11-15|1841.64
#2018-11-16|1848.52
#2018-11-19|1815.66
#2018-11-20|1783.00
#2018-11-21|1806.53
#2018-11-22|1808.38
#2018-11-23|1806.61
#2018-11-26|1822.02
#2018-11-27|1805.50
#2018-11-28|1846.72
#2018-11-29|1842.76
#2018-11-30|1850.63
#2018-12-03|1870.18
#2018-12-04|1793.82
#2018-12-05|1791.45
#2018-12-06|1787.51
#2018-12-07|1759.40
#2018-12-10|1747.53
#2018-12-11|1743.50
#2018-12-12|1760.88
#2018-12-13|1734.46
#2018-12-14|1707.79
#2018-12-17|1669.48
#2018-12-18|1668.35
#2018-12-19|1635.56
#2018-12-20|1608.24
#2018-12-21|1569.63
#2018-12-24|1543.05
#2018-12-25|1543.05
#2018-12-26|1610.04
#2018-12-27|1614.58
#2018-12-28|1625.94
#2018-12-31|1638.40
#2019-01-01|1638.40
#2019-01-02|1651.54
#2019-01-03|1628.06
#2019-01-04|1685.89
#2019-01-07|1715.11
#2019-01-08|1737.89
#2019-01-09|1758.60
#2019-01-10|1767.12
#2019-01-11|1769.42
#2019-01-14|1753.58
#2019-01-15|1767.11
#2019-01-16|1776.22
#2019-01-17|1785.67
#2019-01-18|1801.64
#2019-01-21|1801.34
#2019-01-22|1771.25
#2019-01-23|1767.36
#2019-01-24|1779.69
#2019-01-25|1803.94
#2019-01-28|1792.91
#2019-01-29|1791.65
#2019-01-30|1811.74
#2019-01-31|1827.67
#2019-02-01|1831.22
#2019-02-04|1848.12
#2019-02-05|1853.80
#2019-02-06|1849.91
#2019-02-07|1831.85
#2019-02-08|1832.62
#2019-02-11|1844.69
#2019-02-12|1868.18
#2019-02-13|1873.71
#2019-02-14|1875.64
#2019-02-15|1903.57
#2019-02-18|1904.23
#2019-02-19|1912.18
#2019-02-20|1921.16
#2019-02-21|1913.53
#2019-02-22|1931.16
#2019-02-25|1930.44
#2019-02-26|1917.02
#2019-02-27|1922.25
#2019-02-28|1916.42
#2019-03-01|1929.70
#2019-03-04|1913.56
#2019-03-05|1905.16
#2019-03-06|1868.51
#2019-03-07|1854.68
#2019-03-08|1853.50
#2019-03-11|1883.47
#2019-03-12|1886.10
#2019-03-13|1894.20
#2019-03-14|1886.86
#2019-03-15|1889.51
#2019-03-18|1903.60
#2019-03-19|1894.03
#2019-03-20|1882.36
#2019-03-21|1904.22
#2019-03-22|1839.10
#2019-03-25|1845.88
#2019-03-26|1865.49
#2019-03-27|1859.36
#2019-03-28|1872.51
#2019-03-29|1878.32
#2019-04-01|1898.72
#2019-04-02|1895.28
#2019-04-03|1901.81
#2019-04-04|1912.42
#2019-04-05|1931.56
#2019-04-08|1929.38
#2019-04-09|1907.16
#2019-04-10|1931.63
#2019-04-11|1926.24
#2019-04-12|1934.02
#2019-04-15|1924.93
#2019-04-16|1929.20
#2019-04-17|1914.74
#2019-04-18|1910.78
#2019-04-19|1910.78
#2019-04-22|1904.77
#2019-04-23|1931.29
#2019-04-24|1931.39
#2019-04-25|1912.86
#2019-04-26|1931.87
#2019-04-29|1937.59
#2019-04-30|1927.65
#2019-05-01|1909.74
#2019-05-02|1909.85
#2019-05-03|1945.98
#2019-05-06|1947.71
#2019-05-07|1911.96
#2019-05-08|1904.43
#2019-05-09|1899.65
#2019-05-10|1902.19
#2019-05-13|1848.73
#2019-05-14|1870.84
#2019-05-15|1876.69
#2019-05-16|1885.87
#2019-05-17|1860.38
#2019-05-20|1848.95
#2019-05-21|1871.22
#2019-05-22|1851.14
#2019-05-23|1813.23
#2019-05-24|1825.62
#2019-05-27|1827.20
#2019-05-28|1814.76
#2019-05-29|1798.69
#2019-05-30|1792.49
#2019-05-31|1768.47
#2019-06-03|1776.81
#2019-06-04|1820.39
#2019-06-05|1814.37
#2019-06-06|1810.30
#2019-06-07|1824.41
#2019-06-10|1832.28
#2019-06-11|1828.37
#2019-06-12|1827.99
#2019-06-13|1847.15
#2019-06-14|1832.14
#2019-06-17|1842.57
#2019-06-18|1864.00
#2019-06-19|1869.10
#2019-06-20|1883.80
#2019-06-21|1869.92
#2019-06-24|1849.19
#2019-06-25|1840.11
#2019-06-26|1838.52
#2019-06-27|1868.58
#2019-06-28|1896.48
#2019-07-01|1899.31
#2019-07-02|1889.19
#2019-07-03|1902.69
#2019-07-04|1903.49
#2019-07-05|1906.34
#2019-07-08|1889.49
#2019-07-09|1889.91
#2019-07-10|1894.91
#2019-07-11|1885.19
#2019-07-12|1900.50
#2019-07-15|1891.87
#2019-07-16|1891.30
#2019-07-17|1880.02
#2019-07-18|1884.15
#2019-07-19|1878.58
#2019-07-22|1874.93
#2019-07-23|1885.74
#2019-07-24|1916.07
#2019-07-25|1894.18
#2019-07-26|1912.01
#2019-07-29|1901.13
#2019-07-30|1919.99
#2019-07-31|1906.76
#2019-08-01|1877.60
#2019-08-02|1858.59
#2019-08-05|1809.59
#2019-08-06|1821.74
#2019-08-07|1819.58
#2019-08-08|1856.77
#2019-08-09|1835.63
#2019-08-12|1814.84
#2019-08-13|1831.54
#2019-08-14|1780.63
#2019-08-15|1773.11
#2019-08-16|1808.07
#2019-08-19|1826.68
#2019-08-20|1815.15
#2019-08-21|1829.12
#2019-08-22|1823.43
#2019-08-23|1774.01
#2019-08-26|1789.57
#2019-08-27|1770.05
#2019-08-28|1788.66
#2019-08-29|1814.62
#2019-08-30|1813.96
#2019-09-02|1813.52
#2019-09-03|1788.92
#2019-09-04|1807.24
#2019-09-05|1835.41
#2019-09-06|1828.93
#2019-09-09|1850.45
#2019-09-10|1872.16
#2019-09-11|1907.16
#2019-09-12|1904.47
#2019-09-13|1906.70
#2019-09-16|1919.18
#2019-09-17|1911.78
#2019-09-18|1899.46
#2019-09-19|1892.44
#2019-09-20|1891.43
#2019-09-23|1890.93
#2019-09-24|1861.82
#2019-09-25|1878.37
#2019-09-26|1857.46
#2019-09-27|1844.30
#2019-09-30|1845.48
#2019-10-01|1810.02
#2019-10-02|1792.95
#2019-10-03|1800.47
#2019-10-04|1815.76
#2019-10-07|1811.20
#2019-10-08|1781.71
#2019-10-09|1786.94
#2019-10-10|1794.25
#2019-10-11|1824.01
#2019-10-14|1816.36
#2019-10-15|1835.36
#2019-10-16|1838.02
#2019-10-17|1857.95
#2019-10-18|1850.13
#2019-10-21|1868.53
#2019-10-22|1872.74
#2019-10-23|1875.59
#2019-10-24|1871.50
#2019-10-25|1885.90
#2019-10-28|1898.79
#2019-10-29|1903.09
#2019-10-30|1896.04
#2019-10-31|1886.37
#2019-11-01|1916.62
#2019-11-04|1930.79
#2019-11-05|1935.48
#2019-11-06|1921.60
#2019-11-07|1929.39
#2019-11-08|1933.68
#2019-11-11|1928.83
#2019-11-12|1927.61
#2019-11-13|1920.50
#2019-11-14|1920.96
#2019-11-15|1930.23
#2019-11-18|1924.90
#2019-11-19|1929.82
#2019-11-20|1922.53
#2019-11-21|1914.32
#2019-11-22|1920.58
#2019-11-25|1954.42
#2019-11-26|1956.28
#2019-11-27|1968.55
#2019-11-28|1969.21
#2019-11-29|1960.48
#2019-12-02|1941.76
#2019-12-03|1937.05
#2019-12-04|1951.18
#2019-12-05|1953.19
#2019-12-06|1973.52
#2019-12-09|1971.70
#2019-12-10|1973.78
#2019-12-11|1973.48
#2019-12-12|1991.33
#2019-12-13|1984.21
#2019-12-16|1999.21
#2019-12-17|2009.00
#2019-12-18|2015.04
#2019-12-19|2022.24
#2019-12-20|2026.20
#2019-12-23|2031.80
#2019-12-24|2039.15
#2019-12-25|2039.15
#2019-12-26|2039.49
#2019-12-27|2029.25
#2019-12-30|2024.92
#2019-12-31|2032.02
#2020-01-01|2032.02
#2020-01-02|2027.81
#2020-01-03|2020.75
#2020-01-06|2024.40
#2020-01-07|2021.50
#2020-01-08|2024.11
#2020-01-09|2023.20
#2020-01-10|2015.95
#2020-01-13|2027.26
#2020-01-14|2037.68
#2020-01-15|2044.96
#2020-01-16|2068.93
#2020-01-17|2063.30
#2020-01-20|2063.97
#2020-01-21|2045.81
#2020-01-22|2042.82
#2020-01-23|2041.54
#2020-01-24|2015.25
#2020-01-27|1989.11
#2020-01-28|2003.66
#2020-01-29|1994.86
#2020-01-30|1991.63
#2020-01-31|1954.20
#2020-02-03|1974.48
#2020-02-04|1999.78
#2020-02-05|2032.70
#2020-02-06|2028.81
#2020-02-07|2004.36
#2020-02-10|2014.88
#2020-02-11|2026.83
#2020-02-12|2042.18
#2020-02-13|2045.34
#2020-02-14|2039.53
#2020-02-17|2039.84
#2020-02-18|2037.22
#2020-02-19|2051.09
#2020-02-20|2057.23
#2020-02-21|2037.15
#2020-02-24|1978.65
#2020-02-25|1911.42
#2020-02-26|1885.22
#2020-02-27|1817.07
#2020-02-28|1789.96
#2020-03-02|1837.97
#2020-03-03|1803.30
#2020-03-04|1850.78
#2020-03-05|1791.68
#2020-03-06|1749.63
#2020-03-09|1577.41
#2020-03-10|1615.17
#2020-03-11|1513.90
#2020-03-12|1340.41
#2020-03-13|1433.62
#2020-03-16|1242.42
#2020-03-17|1311.08
#2020-03-18|1167.77
#2020-03-19|1244.57
#2020-03-20|1200.80
#2020-03-23|1174.31
#2020-03-24|1285.30
#2020-03-25|1315.41
#2020-03-26|1390.61
#2020-03-27|1330.85
#2020-03-30|1352.84
#2020-03-31|1353.56
#2020-04-01|1267.55
#2020-04-02|1284.78
#2020-04-03|1246.90
#2020-04-06|1344.20
#2020-04-07|1353.55
#2020-04-08|1416.69
#2020-04-09|1480.03
#2020-04-10|1480.03
#2020-04-13|1444.84
#2020-04-14|1472.71
#2020-04-15|1409.79
#2020-04-16|1401.14
#2020-04-17|1461.18
#2020-04-20|1447.47
#2020-04-21|1413.99
#2020-04-22|1433.44
#2020-04-23|1452.57
#2020-04-24|1473.98
#2020-04-27|1533.88
#2020-04-28|1556.48
#2020-04-29|1633.41
#2020-04-30|1579.85
#2020-05-01|1520.11
#2020-05-04|1523.52
#2020-05-05|1532.74
#2020-05-06|1517.76
#2020-05-07|1546.93
#2020-05-08|1600.75
#2020-05-11|1588.84
#2020-05-12|1541.90
#2020-05-13|1486.82
#2020-05-14|1492.77
#2020-05-15|1519.33
#2020-05-18|1605.21
#2020-05-19|1586.18
#2020-05-20|1631.39
#2020-05-21|1631.41
#2020-05-22|1639.41
#2020-05-25|1641.05
#2020-05-26|1685.75
#2020-05-27|1731.53
#2020-05-28|1693.65
#2020-05-29|1687.77
#2020-06-01|1708.99
#2020-06-02|1726.05
#2020-06-03|1767.14
#2020-06-04|1775.23
#2020-06-05|1838.20
#2020-06-08|1884.36
#2020-06-09|1847.09
#2020-06-10|1799.43
#2020-06-11|1662.58
#2020-06-12|1702.81
#2020-06-15|1740.82
#2020-06-16|1778.98
#2020-06-17|1750.49
#2020-06-18|1754.31
#2020-06-19|1746.12
#2020-06-22|1764.21
#2020-06-23|1775.15
#2020-06-24|1718.00
#2020-06-25|1744.32
#2020-06-26|1696.03
#2020-06-29|1739.03
#2020-06-30|1767.28
#2020-07-01|1756.01
#2020-07-02|1763.15
#2020-07-03|1763.24
#2020-07-06|1781.10
#2020-07-07|1757.19
#2020-07-08|1773.93
#2020-07-09|1745.62
#2020-07-10|1769.09
#2020-07-13|1739.26
#2020-07-14|1767.84
#2020-07-15|1825.01
#2020-07-16|1810.82
#2020-07-17|1819.44
#2020-07-20|1822.51
#2020-07-21|1843.95
#2020-07-22|1847.81
#2020-07-23|1843.24
#2020-07-24|1820.19
#2020-07-27|1846.44
#2020-07-28|1828.70
#2020-07-29|1861.69
#2020-07-30|1855.32
#2020-07-31|1844.26
#2020-08-03|1877.65
#2020-08-04|1894.09
#2020-08-05|1926.11
#2020-08-06|1918.51
#2020-08-07|1934.09
#2020-08-10|1948.31
#2020-08-11|1929.05
#2020-08-12|1940.70
#2020-08-13|1944.14
#2020-08-14|1940.77
#2020-08-17|1955.76
#2020-08-18|1940.28
#2020-08-19|1942.04
#2020-08-20|1935.32
#2020-08-21|1919.24
#2020-08-24|1933.59
#2020-08-25|1938.27
#2020-08-26|1931.18
#2020-08-27|1932.61
#2020-08-28|1952.17
#2020-08-31|1938.49
#2020-09-01|1959.73
#2020-09-02|1972.51
#2020-09-03|1907.91
#2020-09-04|1893.81
#2020-09-07|1894.40
#2020-09-08|1857.20
#2020-09-09|1888.00
#2020-09-10|1865.04
#2020-09-11|1853.59
#2020-09-14|1911.24
#2020-09-15|1916.99
#2020-09-16|1932.16
#2020-09-17|1921.41
#2020-09-18|1917.67
#2020-09-21|1847.34
#2020-09-22|1854.35
#2020-09-23|1797.21
#2020-09-24|1797.51
#2020-09-25|1821.86
#2020-09-28|1864.42
#2020-09-29|1855.79
#2020-09-30|1859.27
#2020-10-01|1885.81
#2020-10-02|1899.12
#2020-10-05|1946.34
#2020-10-06|1938.97
#2020-10-07|1978.00
#2020-10-08|2005.71
#2020-10-09|2016.52
#2020-10-12|2028.41
#2020-10-13|2008.31
#2020-10-14|1994.37
#2020-10-15|2011.58
#2020-10-16|2005.84
#2020-10-19|1985.03
#2020-10-20|1993.59
#2020-10-21|1981.51
#2020-10-22|2015.09
#2020-10-23|2028.80
#2020-10-26|1980.83
#2020-10-27|1962.64
#2020-10-28|1897.61
#2020-10-29|1921.38
#2020-10-30|1899.96
#2020-11-02|1939.69
#2020-11-03|1996.25
#2020-11-04|1987.00
#2020-11-05|2044.37
#2020-11-06|2024.72
#2020-11-09|2123.98
#2020-11-10|2158.66
#2020-11-11|2151.71
#2020-11-12|2116.34
#2020-11-13|2164.08
#2020-11-16|2220.52
#2020-11-17|2228.18
#2020-11-18|2203.74
#2020-11-19|2219.53
#2020-11-20|2221.71
#2020-11-23|2267.07
#2020-11-24|2316.93
#2020-11-25|2308.54
#2020-11-26|2309.77
#2020-11-27|2319.48
#2020-11-30|2272.78
#2020-12-01|2296.76
#2020-12-02|2305.47
#2020-12-03|2323.23
#2020-12-04|2379.00
#2020-12-07|2373.89
#2020-12-08|2401.18
#2020-12-09|2385.81
#2020-12-10|2413.45
#2020-12-11|2396.63
#2020-12-14|2390.77
#2020-12-15|2445.60
#2020-12-16|2435.42
#2020-12-17|2461.46
#2020-12-18|2448.39
#2020-12-21|2446.64
#2020-12-22|2463.45
#2020-12-23|2490.98
#2020-12-24|2487.92
#2020-12-25|2487.92
#2020-12-28|2483.28
#2020-12-29|2445.45
#2020-12-30|2475.35
#2020-12-31|2469.97
#2021-01-01|2469.97
#2021-01-04|2439.60
#2021-01-05|2480.80
#2021-01-06|2575.71
#2021-01-07|2621.32
#2021-01-08|2613.56
#2021-01-11|2610.04
#2021-01-12|2657.05
#2021-01-13|2640.29
#2021-01-14|2693.36
#2021-01-15|2651.48
#2021-01-18|2652.92
#2021-01-19|2687.20
#2021-01-20|2698.47
#2021-01-21|2671.49
#2021-01-22|2695.53
#2021-01-25|2691.48
#2021-01-26|2676.60
#2021-01-27|2625.20
#2021-01-28|2626.62
#2021-01-29|2578.62
#2021-02-01|2644.85
#2021-02-02|2673.94
#2021-02-03|2692.78
#2021-02-04|2739.21
#2021-02-05|2772.91
#2021-02-08|2843.64
#2021-02-09|2856.65
#2021-02-10|2845.49
#2021-02-11|2842.18
#2021-02-12|2852.64
#2021-02-15|2854.06
#2021-02-16|2846.54
#2021-02-17|2822.42
#2021-02-18|2775.34
#2021-02-19|2836.92
#2021-02-22|2831.77
#2021-02-23|2811.61
#2021-02-24|2877.89
#2021-02-25|2781.93
#2021-02-26|2774.02
#2021-03-01|2860.54
#2021-03-02|2816.76
#2021-03-03|2798.06
#2021-03-04|2732.20
#2021-03-05|2783.56
#2021-03-08|2805.65
#2021-03-09|2848.87
#2021-03-10|2894.54
#2021-03-11|2957.32
#2021-03-12|2980.29
#2021-03-15|2991.37
#2021-03-16|2941.44
#2021-03-17|2964.25
#2021-03-18|2888.16
#2021-03-19|2908.33
#2021-03-22|2876.67
#2021-03-23|2777.04
#2021-03-24|2731.28
#2021-03-25|2786.81
#2021-03-26|2832.54
#2021-03-29|2766.45
#2021-03-30|2802.08
#2021-03-31|2822.79
#2021-04-01|2871.96
#2021-04-02|2871.96
#2021-04-05|2888.32
#2021-04-06|2883.91
#2021-04-07|2846.80
#2021-04-08|2866.41
#2021-04-09|2865.75
#2021-04-12|2856.12
#2021-04-13|2844.82
#2021-04-14|2865.16
#2021-04-15|2877.18
#2021-04-16|2882.34
#2021-04-19|2851.91
#2021-04-20|2797.16
#2021-04-21|2858.61
#2021-04-22|2847.96
#2021-04-23|2893.59
#2021-04-26|2925.64
#2021-04-27|2925.88
#2021-04-28|2938.17
#2021-04-29|2935.22
#2021-04-30|2901.84
#2021-05-03|2929.58
#2021-05-04|2901.02
#2021-05-05|2898.68
#2021-05-06|2904.32
#2021-05-07|2940.63
#2021-05-10|2884.04
#2021-05-11|2872.18
#2021-05-12|2788.94
#2021-05-13|2825.52
#2021-05-14|2891.57
#2021-05-17|2902.74
#2021-05-18|2887.57
#2021-05-19|2865.66
#2021-05-20|2882.55
#2021-05-21|2892.14
#2021-05-24|2902.99
#2021-05-25|2870.22
#2021-05-26|2920.79
#2021-05-27|2956.96
#2021-05-28|2954.38
#2021-05-31|2955.19
#2021-06-01|2999.20
#2021-06-02|3004.94
#2021-06-03|2984.97
#2021-06-04|2993.25
#2021-06-07|3026.47
#2021-06-08|3055.73
#2021-06-09|3035.79
#2021-06-10|3018.80
#2021-06-11|3045.54
#2021-06-14|3031.16
#2021-06-15|3030.06
#2021-06-16|3026.66
#2021-06-17|2975.02
#2021-06-18|2914.62
#2021-06-21|2977.28
#2021-06-22|2980.23
#2021-06-23|2993.26
#2021-06-24|3026.53
#2021-06-25|3030.12
#2021-06-28|3002.15
#2021-06-29|2986.55
#2021-06-30|2993.05
#2021-07-01|3015.48
#2021-07-02|2993.98
#2021-07-05|2995.48
#2021-07-06|2949.75
#2021-07-07|2926.80
#2021-07-08|2898.26
#2021-07-09|2963.08
#2021-07-12|2967.13
#2021-07-13|2915.05
#2021-07-14|2879.59
#2021-07-15|2865.43
#2021-07-16|2822.96
#2021-07-19|2766.40
#2021-07-20|2845.74
#2021-07-21|2899.41
#2021-07-22|2857.75
#2021-07-23|2870.51
#2021-07-26|2889.18
#2021-07-27|2863.80
#2021-07-28|2896.75
#2021-07-29|2922.42
#2021-07-30|2904.92
#2021-08-02|2892.23
#2021-08-03|2900.37
#2021-08-04|2856.94
#2021-08-05|2905.44
#2021-08-06|2922.62
#2021-08-09|2904.47
#2021-08-10|2922.37
#2021-08-11|2942.99
#2021-08-12|2933.42
#2021-08-13|2912.68
#2021-08-16|2887.89
#2021-08-17|2850.34
#2021-08-18|2827.96
#2021-08-19|2784.92
#2021-08-20|2824.51
#2021-08-23|2879.56
#2021-08-24|2912.62
#2021-08-25|2924.64
#2021-08-26|2894.03
#2021-08-27|2969.08
#2021-08-30|2954.49
#2021-08-31|2963.48
#2021-09-01|2976.48
#2021-09-02|2995.89
#2021-09-03|2984.07
#2021-09-06|2983.29
#2021-09-07|2958.84
#2021-09-08|2929.83
#2021-09-09|2929.62
#2021-09-10|2904.21
#2021-09-13|2924.69
#2021-09-14|2886.37
#2021-09-15|2921.86
#2021-09-16|2912.10
#2021-09-17|2908.00
#2021-09-20|2836.14
#2021-09-21|2842.97
#2021-09-22|2882.93
#2021-09-23|2933.26
#2021-09-24|2919.87
#2021-09-27|2967.06
#2021-09-28|2904.96
#2021-09-29|2894.71
#2021-09-30|2873.15
#2021-10-01|2917.99
#2021-10-04|2892.99
#2021-10-05|2907.06
#2021-10-06|2888.36
#2021-10-07|2932.17
#2021-10-08|2917.00
#2021-10-11|2902.91
#2021-10-12|2921.60
#2021-10-13|2934.61
#2021-10-14|2974.54
#2021-10-15|2964.32
#2021-10-18|2959.10
#2021-10-19|2972.37
#2021-10-20|2993.19
#2021-10-21|2996.49
#2021-10-22|2988.22
#2021-10-25|3017.18
#2021-10-26|2995.06
#2021-10-27|2939.22
#2021-10-28|2991.63
#2021-10-29|2985.48
#2021-11-01|3061.95
#2021-11-02|3055.70
#2021-11-03|3111.12
#2021-11-04|3101.77
#2021-11-05|3141.58
#2021-11-08|3150.97
#2021-11-09|3138.96
#2021-11-10|3095.28
#2021-11-11|3116.96
#2021-11-12|3121.44
#2021-11-15|3110.84
#2021-11-16|3109.97
#2021-11-17|3073.73
#2021-11-18|3046.07
#2021-11-19|3019.69
#2021-11-22|3006.11
#2021-11-23|3000.45
#2021-11-24|3009.77
#2021-11-25|3011.34
#2021-11-26|2902.97
#2021-11-29|2898.78
#2021-11-30|2842.51
#2021-12-01|2780.88
#2021-12-02|2848.17
#2021-12-03|2791.78
#2021-12-06|2847.67
#2021-12-07|2912.02
#2021-12-08|2930.22
#2021-12-09|2870.07
#2021-12-10|2860.00
#2021-12-13|2819.27
#2021-12-14|2789.78
#2021-12-15|2824.23
#2021-12-16|2785.82
#2021-12-17|2804.26
#2021-12-20|2755.87
#2021-12-21|2838.09
#2021-12-22|2866.47
#2021-12-23|2894.55
#2021-12-24|2895.82
#2021-12-27|2919.37
#2021-12-28|2901.55
#2021-12-29|2900.47
#2021-12-30|2903.77
#2021-12-31|2904.16
#2022-01-03|2936.97
#2022-01-04|2941.16
#2022-01-05|2854.13
#2022-01-06|2865.89
#2022-01-07|2844.88
#2022-01-10|2831.19
#2022-01-11|2867.13
#2022-01-12|2854.61
#2022-01-13|2839.56
#2022-01-14|2842.12
#2022-01-17|2844.74
#2022-01-18|2769.25
#2022-01-19|2732.00
#2022-01-20|2686.17
#2022-01-21|2633.03
#2022-01-24|2673.56
#2022-01-25|2649.58
#2022-01-26|2618.14
#2022-01-27|2565.18
#2022-01-28|2609.15
#2022-01-31|2683.18
#2022-02-01|2715.66
#2022-02-02|2688.07
#2022-02-03|2640.71
#2022-02-04|2656.30
#2022-02-07|2673.08
#2022-02-08|2710.09
#2022-02-09|2753.02
#2022-02-10|2717.50
#2022-02-11|2697.42
#2022-02-14|2679.54
#2022-02-15|2750.29
#2022-02-16|2755.63
#2022-02-17|2696.87
#2022-02-18|2671.38
#2022-02-21|2671.31
#2022-02-22|2634.07
#2022-02-23|2591.43
#2022-02-24|2638.58
#2022-02-25|2699.79
#2022-02-28|2710.97
#2022-03-01|2664.20
#2022-03-02|2723.60
#2022-03-03|2696.72
#2022-03-04|2658.34
#2022-03-07|2603.20
#2022-03-08|2621.70
#2022-03-09|2684.82
#2022-03-10|2686.76
#2022-03-11|2651.39
#2022-03-14|2595.69
#2022-03-15|2625.99
#2022-03-16|2700.01
#2022-03-17|2746.81
#2022-03-18|2769.85
#2022-03-21|2750.23
#2022-03-22|2781.02
#2022-03-23|2741.33
#2022-03-24|2767.45
#2022-03-25|2766.40
#2022-03-28|2755.77
#2022-03-29|2830.09
#2022-03-30|2786.86
#2022-03-31|2758.29
#2022-04-01|2784.86
#2022-04-04|2798.04
#2022-04-05|2734.72
#2022-04-06|2691.83
#2022-04-07|2680.16
#2022-04-08|2662.26
#2022-04-11|2642.28
#2022-04-12|2649.56
#2022-04-13|2701.42
#2022-04-14|2680.21
#2022-04-15|2680.21
#2022-04-18|2658.15
#2022-04-19|2706.80
#2022-04-20|2712.07
#2022-04-21|2645.63
#2022-04-22|2575.08
#2022-04-25|2590.37
#2022-04-26|2508.29
#2022-04-27|2499.37
#2022-04-28|2547.27
#2022-04-29|2480.70
#2022-05-02|2498.02
#2022-05-03|2515.35
#2022-05-04|2579.99
#2022-05-05|2478.44
#2022-05-06|2433.26
#2022-05-09|2320.46
#2022-05-10|2305.13
#2022-05-11|2251.26
#2022-05-12|2276.56
#2022-05-13|2363.73
#2022-05-16|2355.55
#2022-05-17|2430.83
#2022-05-18|2353.02
#2022-05-19|2362.68
#2022-05-20|2356.17
#2022-05-23|2376.04
#2022-05-24|2338.95
#2022-05-25|2382.29
#2022-05-26|2430.45
#2022-05-27|2488.67
#2022-05-30|2494.70
#2022-05-31|2462.43
#2022-06-01|2449.71
#2022-06-02|2511.43
#2022-06-03|2490.20
#2022-06-06|2495.57
#2022-06-07|2526.76
#2022-06-08|2500.10
#2022-06-09|2439.13
#2022-06-10|2372.19
#2022-06-13|2252.25
#2022-06-14|2242.68
#2022-06-15|2278.41
#2022-06-16|2178.59
#2022-06-17|2202.36
#2022-06-20|2206.84
#2022-06-21|2240.02
#2022-06-22|2227.38
#2022-06-23|2248.64
#2022-06-24|2307.21
#2022-06-27|2316.79
#2022-06-28|2277.25
#2022-06-29|2250.05
#2022-06-30|2232.52
#2022-07-01|2257.17
#2022-07-04|2261.99
#2022-07-05|2267.69
#2022-07-06|2249.24
#2022-07-07|2308.08
#2022-07-08|2307.87
#2022-07-11|2258.47
#2022-07-12|2253.32
#2022-07-13|2252.61
#2022-07-14|2222.03
#2022-07-15|2266.96
#2022-07-18|2269.37
#2022-07-19|2343.92
#2022-07-20|2378.63
#2022-07-21|2387.73
#2022-07-22|2350.44
#2022-07-25|2362.95
#2022-07-26|2344.97
#2022-07-27|2398.95
#2022-07-28|2432.13
#2022-07-29|2452.42
#2022-08-01|2450.00
#2022-08-02|2446.24
#2022-08-03|2475.79
#2022-08-04|2477.70
#2022-08-05|2495.79
#2022-08-08|2523.74
#2022-08-09|2485.63
#2022-08-10|2557.91
#2022-08-11|2565.39
#2022-08-12|2615.18
#2022-08-15|2616.84
#2022-08-16|2616.42
#2022-08-17|2571.51
#2022-08-18|2587.90
#2022-08-19|2531.36
#2022-08-22|2481.00
#2022-08-23|2490.41
#2022-08-24|2513.69
#2022-08-25|2549.40
#2022-08-26|2468.17
#2022-08-29|2447.53
#2022-08-30|2410.09
#2022-08-31|2398.72
#2022-09-01|2367.04
#2022-09-02|2357.91
#2022-09-05|2356.77
#2022-09-06|2334.75
#2022-09-07|2382.51
#2022-09-08|2403.24
#2022-09-09|2450.53
#2022-09-12|2483.66
#2022-09-13|2389.92
#2022-09-14|2400.47
#2022-09-15|2379.56
#2022-09-16|2340.77
#2022-09-19|2356.96
#2022-09-20|2318.83
#2022-09-21|2285.76
#2022-09-22|2229.27
#2022-09-23|2169.30
#2022-09-26|2134.69
#2022-09-27|2145.18
#2022-09-28|2216.19
#2022-09-29|2160.74
#2022-09-30|2150.60
#2022-10-03|2209.77
#2022-10-04|2300.66
#2022-10-05|2281.84
#2022-10-06|2269.34
#2022-10-07|2201.30
#2022-10-10|2184.88
#2022-10-11|2177.68
#2022-10-12|2174.90
#2022-10-13|2221.04
#2022-10-14|2165.19
#2022-10-17|2233.26
#2022-10-18|2258.05
#2022-10-19|2214.23
#2022-10-20|2195.33
#2022-10-21|2241.20
#2022-10-24|2248.88
#2022-10-25|2312.18
#2022-10-26|2325.61
#2022-10-27|2327.56
#2022-10-28|2371.28
#2022-10-31|2368.49
#2022-11-01|2376.56
#2022-11-02|2299.28
#2022-11-03|2283.91
#2022-11-04|2312.27
#2022-11-07|2326.89
#2022-11-08|2330.30
#2022-11-09|2268.17
#2022-11-10|2413.24
#2022-11-11|2447.90
#2022-11-14|2416.27
#2022-11-15|2449.01
#2022-11-16|2398.92
#2022-11-17|2379.19
#2022-11-18|2387.13
#2022-11-21|2371.67
#2022-11-22|2402.93
#2022-11-23|2413.36
#2022-11-24|2415.72
#2022-11-25|2421.04
#2022-11-28|2370.46
#2022-11-29|2379.44
#2022-11-30|2443.08
#2022-12-01|2449.75
#2022-12-02|2464.04
#2022-12-05|2394.99
#2022-12-06|2354.17
#2022-12-07|2345.98
#2022-12-08|2362.57
#2022-12-09|2337.09
#2022-12-12|2364.14
#2022-12-13|2386.02
#2022-12-14|2374.47
#2022-12-15|2316.09
#2022-12-16|2301.01
#2022-12-19|2262.49
#2022-12-20|2277.64
#2022-12-21|2314.33
#2022-12-22|2284.32
#2022-12-23|2293.67
#2022-12-26|2293.67
#2022-12-27|2279.90
#2022-12-28|2243.75
#2022-12-29|2303.80
#2022-12-30|2302.33
#2023-01-02|2302.33
#2023-01-03|2289.61
#2023-01-04|2326.89
#2023-01-05|2303.03
#2023-01-06|2353.50
#2023-01-09|2364.02
#2023-01-10|2396.54
#2023-01-11|2425.15
#2023-01-12|2467.53
#2023-01-13|2482.26
#2023-01-16|2482.87
#2023-01-17|2482.10
#2023-01-18|2446.93
#2023-01-19|2421.96
#2023-01-20|2466.35
#2023-01-23|2499.11
#2023-01-24|2492.80
#2023-01-25|2497.31
#2023-01-26|2512.55
#2023-01-27|2530.33
#2023-01-30|2497.24
#2023-01-31|2554.98
#2023-02-01|2595.23
#2023-02-02|2643.27
#2023-02-03|2619.74
#2023-02-06|2581.78
#2023-02-07|2601.83
#2023-02-08|2567.08
#2023-02-09|2530.78
#2023-02-10|2529.66
#2023-02-13|2557.91
#2023-02-14|2561.39
#2023-02-15|2589.02
#2023-02-16|2561.90
#2023-02-17|2561.78
#2023-02-20|2562.59
#2023-02-21|2485.31
#2023-02-22|2490.92
#2023-02-23|2502.80
#2023-02-24|2476.78
#2023-02-27|2487.85
#2023-02-28|2491.27
#2023-03-01|2494.86
#2023-03-02|2499.69
#2023-03-03|2535.42
#2023-03-06|2498.62
#2023-03-07|2468.34
#2023-03-08|2467.86
#2023-03-09|2400.33
#2023-03-10|2329.73
#2023-03-13|2296.72
#2023-03-14|2334.43
#2023-03-15|2293.34
#2023-03-16|2325.08
#2023-03-17|2273.37
#2023-03-20|2290.75
#2023-03-21|2333.14
#2023-03-22|2273.28
#2023-03-23|2266.27
#2023-03-24|2280.40
#2023-03-27|2303.56
#2023-03-28|2304.94
#2023-03-29|2333.41
#2023-03-30|2335.99
#2023-03-31|2382.65
#2023-04-03|2384.78
#2023-04-04|2347.84
#2023-04-05|2320.69
#2023-04-06|2327.65
#2023-04-07|2327.65
#2023-04-10|2348.32
#2023-04-11|2369.20
#2023-04-12|2352.29
#2023-04-13|2384.55
#2023-04-14|2362.55
#2023-04-17|2384.34
#2023-04-18|2377.05
#2023-04-19|2380.57
#2023-04-20|2361.54
#2023-04-21|2363.02
#2023-04-24|2356.13
#2023-04-25|2298.04
#2023-04-26|2281.48
#2023-04-27|2310.11
#2023-04-28|2332.33
#2023-05-01|2334.75
#2023-05-02|2283.00
#2023-05-03|2290.25
#2023-05-04|2268.52
#2023-05-05|2324.55
#2023-05-08|2324.04
#2023-05-09|2318.62
#2023-05-10|2328.36
#2023-05-11|2305.13
#2023-05-12|2297.44
#2023-05-15|2329.20
#2023-05-16|2295.82
#2023-05-17|2343.54
#2023-05-18|2358.01
#2023-05-19|2344.69
#2023-05-22|2373.87
#2023-05-23|2365.09
#2023-05-24|2331.57
#2023-05-25|2309.04
#2023-05-26|2332.27
#2023-05-29|2335.05
#2023-05-30|2329.46
#2023-05-31|2314.04
#2023-06-01|2338.79
#2023-06-02|2412.05
#2023-06-05|2387.49
#2023-06-06|2447.26
#2023-06-07|2480.49
#2023-06-08|2473.80
#2023-06-09|2456.52
#2023-06-12|2468.01
#2023-06-13|2500.37
#2023-06-14|2473.27
#2023-06-15|2492.17
#2023-06-16|2475.12
#2023-06-19|2474.46
#2023-06-20|2459.71
#2023-06-21|2451.80
#2023-06-22|2430.78
#2023-06-23|2392.95
#2023-06-26|2394.58
#2023-06-27|2427.86
#2023-06-28|2440.41
#2023-06-29|2468.29
#2023-06-30|2481.40
#2023-07-03|2491.77
#2023-07-04|2494.30
#2023-07-05|2464.88
#2023-07-06|2424.65
#2023-07-07|2454.45
#2023-07-10|2494.61
#2023-07-11|2519.96
#2023-07-12|2551.25
#2023-07-13|2572.40
#2023-07-14|2544.33
#2023-07-17|2569.17
#2023-07-18|2600.15
#2023-07-19|2614.21
#2023-07-20|2586.34
#2023-07-21|2579.44
#2023-07-24|2584.95
#2023-07-25|2586.17
#2023-07-26|2603.74
#2023-07-27|2565.95
#2023-07-28|2605.25
#2023-07-31|2637.33
#2023-08-01|2620.17
#2023-08-02|2579.64
#2023-08-03|2572.48
#2023-08-04|2568.55
#2023-08-07|2566.98
#2023-08-08|2549.83
#2023-08-09|2527.34
#2023-08-10|2519.56
#2023-08-11|2524.46
#2023-08-14|2515.01
#2023-08-15|2481.58
#2023-08-16|2450.98
#2023-08-17|2422.94
#2023-08-18|2432.47
#2023-08-21|2429.11
#2023-08-22|2422.14
#2023-08-23|2449.17
#2023-08-24|2417.66
#2023-08-25|2426.35
#2023-08-28|2448.79
#2023-08-29|2483.93
#2023-08-30|2496.30
#2023-08-31|2491.64
#2023-09-01|2517.26
#2023-09-04|2516.85
#2023-09-05|2469.13
#2023-09-06|2458.50
#2023-09-07|2434.26
#2023-09-08|2428.63
#2023-09-11|2437.07
#2023-09-12|2435.53
#2023-09-13|2416.44
#2023-09-14|2449.74
#2023-09-15|2427.96
#2023-09-18|2411.08
#2023-09-19|2400.92
#2023-09-20|2382.44
#2023-09-21|2341.79
#2023-09-22|2334.05
#2023-09-25|2338.94
#2023-09-26|2307.23
#2023-09-27|2323.80
#2023-09-28|2344.73
#2023-09-29|2337.40
#2023-10-02|2293.21
#2023-10-03|2253.64
#2023-10-04|2255.88
#2023-10-05|2263.92
#2023-10-06|2281.73
#2023-10-09|2292.66
#2023-10-10|2319.13
#2023-10-11|2318.37
#2023-10-12|2267.55
#2023-10-13|2251.99
#2023-10-16|2289.62
#2023-10-17|2313.91
#2023-10-18|2264.89
#2023-10-19|2233.56
#2023-10-20|2207.72
#2023-10-23|2184.96
#2023-10-24|2202.44
#2023-10-25|2167.15
#2023-10-26|2174.41
#2023-10-27|2147.50
#2023-10-30|2164.08
#2023-10-31|2181.64
#2023-11-01|2189.96
#2023-11-02|2252.13
#2023-11-03|2316.35
#2023-11-06|2285.46
#2023-11-07|2276.78
#2023-11-08|2253.11
#2023-11-09|2219.31
#2023-11-10|2236.26
#2023-11-13|2233.40
#2023-11-14|2348.08
#2023-11-15|2358.41
#2023-11-16|2324.44
#2023-11-17|2354.06
#2023-11-20|2366.92
#2023-11-21|2338.78
#2023-11-22|2351.50
#2023-11-23|2352.73
#2023-11-24|2369.72
#2023-11-27|2361.06
#2023-11-28|2357.88
#2023-11-29|2373.65
#2023-11-30|2380.55
#2023-12-01|2453.64
#2023-12-04|2476.76
#2023-12-05|2444.06
#2023-12-06|2443.36
#2023-12-07|2463.37
#2023-12-08|2477.53
#2023-12-11|2477.23
#2023-12-12|2468.52
#2023-12-13|2557.66
#2023-12-14|2626.06
#2023-12-15|2605.35
#2023-12-18|2601.24
#2023-12-19|2654.15
#2023-12-20|2605.26
#2023-12-21|2649.07
#2023-12-22|2671.89
#2023-12-25|2671.89
#2023-12-26|2701.80
#2023-12-27|2711.79
#2023-12-28|2704.84
#2023-12-29|2668.10
#2024-01-01|2668.10
#2024-01-02|2647.48
#2024-01-03|2578.20
#2024-01-04|2579.63
#2024-01-05|2576.04
#2024-01-08|2620.10
#2024-01-09|2595.86
#2024-01-10|2598.70
#2024-01-11|2577.21
#2024-01-12|2573.99
#2024-01-15|2574.40
#2024-01-16|2542.17
#2024-01-17|2518.92
#2024-01-18|2529.30
#2024-01-19|2554.53
#2024-01-22|2601.90
#2024-01-23|2594.52
#2024-01-24|2573.30
#2024-01-25|2591.61
#2024-01-26|2598.71
#2024-01-29|2635.56
#2024-01-30|2616.15
#2024-01-31|2558.74
#2024-02-01|2590.61
#2024-02-02|2574.19
#2024-02-05|2535.72
#2024-02-06|2560.45
#2024-02-07|2555.43
#2024-02-08|2587.55
#2024-02-09|2618.74
#2024-02-12|2663.07
#2024-02-13|2560.81
#2024-02-14|2617.77
#2024-02-15|2673.87
#2024-02-16|2649.92
#2024-02-19|2649.68
#2024-02-20|2617.11
#2024-02-21|2605.26
#2024-02-22|2616.94
#2024-02-23|2625.47
#2024-02-26|2638.16
#2024-02-27|2673.92
#2024-02-28|2652.64
#2024-02-29|2664.53
#2024-03-01|2690.11
#2024-03-04|2684.75
#2024-03-05|2657.81
#2024-03-06|2675.79
#2024-03-07|2693.42
#2024-03-08|2695.32
#2024-03-11|2678.17
#2024-03-12|2672.83
#2024-03-13|2681.17
#2024-03-14|2632.16
#2024-03-15|2645.43
#2024-03-18|2635.13
#2024-03-19|2652.08
#2024-03-20|2701.65
#2024-03-21|2725.04
#2024-03-22|2691.45
#2024-03-25|2688.19
#2024-03-26|2686.00
#2024-03-27|2746.20
#2024-03-28|2764.51
#2024-03-29|2764.51
#2024-04-01|2735.86
#2024-04-02|2692.91
#2024-04-03|2708.92
#2024-04-04|2683.80
#2024-04-05|2696.30
#2024-04-08|2712.64
#2024-04-09|2728.87
#2024-04-10|2660.14
#2024-04-11|2672.53
#2024-04-12|2620.14
#2024-04-15|2583.79
#2024-04-16|2566.70
#2024-04-17|2548.71
#2024-04-18|2547.85
#2024-04-19|2564.80
#2024-04-22|2584.41
#2024-04-23|2628.72
#2024-04-24|2620.91
#2024-04-25|2600.73
#2024-04-26|2623.65
#2024-04-29|2641.02
#2024-04-30|2591.49
#2024-05-01|2603.49
#2024-05-02|2644.60
#2024-05-03|2670.25
#2024-05-06|2701.65
#2024-05-07|2701.50
#2024-05-08|2692.82
#2024-05-09|2721.57
#2024-05-10|2704.58
#2024-05-13|2714.39
#2024-05-14|2748.84
#2024-05-15|2765.65
#2024-05-16|2753.26
#2024-05-17|2753.09
#2024-05-20|2757.79
#2024-05-21|2749.51
#2024-05-22|2729.19
#2024-05-23|2683.27
#2024-05-24|2708.83
#2024-05-27|2712.06
#2024-05-28|2707.69
#2024-05-29|2668.86
#2024-05-30|2698.65
#2024-05-31|2721.58
#2024-06-03|2710.18
#2024-06-04|2674.46
#2024-06-05|2710.48
#2024-06-06|2702.24
#2024-06-07|2666.06
#2024-06-10|2671.77
#2024-06-11|2662.21
#2024-06-12|2702.27
#2024-06-13|2672.38
#2024-06-14|2632.83
#2024-06-17|2644.52
#2024-06-18|2644.85
#2024-06-19|2645.01
#2024-06-20|2637.14
#2024-06-21|2641.33
#2024-06-24|2660.39
#2024-06-25|2641.55
#2024-06-26|2639.40
#2024-06-27|2659.46
#2024-06-28|2678.46
#2024-07-01|2655.40
#2024-07-02|2662.11
#2024-07-03|2669.86
#2024-07-04|2671.24
#2024-07-05|2657.11
#2024-07-08|2672.28
#2024-07-09|2660.80
#2024-07-10|2688.50
#2024-07-11|2776.10
#2024-07-12|2804.36
#2024-07-15|2845.21
#2024-07-16|2931.95
#2024-07-17|2901.48
#2024-07-18|2851.09
#2024-07-19|2835.01
#2024-07-22|2875.48
#2024-07-23|2898.34
#2024-07-24|2837.63
#2024-07-25|2869.51
#2024-07-26|2916.10
#2024-07-29|2891.15
#2024-07-30|2900.02
#2024-07-31|2917.52
#2024-08-01|2837.87
#2024-08-02|2746.61
#2024-08-05|2670.19
#2024-08-06|2695.21
#2024-08-07|2659.19
#2024-08-08|2719.58
#2024-08-09|2716.34
#2024-08-12|2697.50
#2024-08-13|2742.16
#2024-08-14|2733.54
#2024-08-15|2795.58
#2024-08-16|2804.48
#2024-08-19|2837.26
#2024-08-20|2807.57
#2024-08-21|2842.79
#2024-08-22|2816.62
#2024-08-23|2901.09
#2024-08-26|2901.85
#2024-08-27|2884.12
#2024-08-28|2863.06
#2024-08-29|2878.55
#2024-08-30|2896.29
#2024-09-02|2895.88
#2024-09-03|2810.55
#2024-09-04|2806.90
#2024-09-05|2791.39
#2024-09-06|2739.97
#2024-09-09|2749.90
#2024-09-10|2749.16
#2024-09-11|2760.59
#2024-09-12|2798.48
#2024-09-13|2864.06
#2024-09-16|2876.85
#2024-09-17|2895.03
#2024-09-18|2895.62
#2024-09-19|2950.91
#2024-09-20|2928.70
#2024-09-23|2924.28
#2024-09-24|2933.33
#2024-09-25|2902.22
#2024-09-26|2923.61
#2024-09-27|2937.12
#2024-09-30|2941.54
#2024-10-01|2903.83
#2024-10-02|2900.24
#2024-10-03|2881.08
#2024-10-04|2921.65
#2024-10-07|2893.74
#2024-10-08|2891.06
#2024-10-09|2899.37
#2024-10-10|2889.05
#2024-10-11|2943.61
#2024-10-14|2960.21
#2024-10-15|2962.78
#2024-10-16|3006.39
#2024-10-17|3002.46
#2024-10-18|3004.36
#2024-10-21|2962.07
#2024-10-22|2952.57
#2024-10-23|2927.97
#2024-10-24|2938.14
#2024-10-25|2925.90
#2024-10-28|2966.14
#2024-10-29|2960.39
#2024-10-30|2957.81
#2024-10-31|2911.84
#2024-11-01|2925.02
#2024-11-04|2934.10
#2024-11-05|2983.92
#2024-11-06|3124.85
#2024-11-07|3124.31
#2024-11-08|3142.52
#2024-11-11|3180.28
#2024-11-12|3132.66
#2024-11-13|3104.82
#2024-11-14|3070.23
#2024-11-15|3032.71
#2024-11-18|3039.51
#2024-11-19|3061.85
#2024-11-20|3066.23
#2024-11-21|3122.28
#2024-11-22|3172.68
#2024-11-25|3217.95
#2024-11-26|3192.26
#2024-11-27|3197.33
#2024-11-28|3199.13
#2024-11-29|3212.74
#2024-12-02|3209.04
#2024-12-03|3196.20
#2024-12-04|3209.86
#2024-12-05|3180.20
#2024-12-06|3191.38
#2024-12-09|3175.11
#2024-12-10|3156.82
#2024-12-11|3172.27
#2024-12-12|3134.39
#2024-12-13|3117.32
#2024-12-16|3136.03
#2024-12-17|3102.00
#2024-12-18|2972.35
#2024-12-19|2960.03
#2024-12-20|2993.12
#2024-12-23|2989.52
#2024-12-24|3019.30
#2024-12-25|3019.30
#2024-12-26|3043.67
#2024-12-27|3003.30
#2024-12-30|2977.78
#2024-12-31|2982.48
#2025-01-01|2982.48
#2025-01-02|2988.11
#2025-01-03|3033.80
#2025-01-06|3034.64
#2025-01-07|3009.08
#2025-01-08|2989.17
#2025-01-09|2989.95
#2025-01-10|2929.02
#2025-01-13|2927.74
#2025-01-14|2960.53
#2025-01-15|3017.04
#2025-01-16|3023.92
#2025-01-17|3037.68
#2025-01-20|3042.31
#2025-01-21|3093.54
#2025-01-22|3078.02
#2025-01-23|3089.42
#2025-01-24|3084.74
#2025-01-27|3044.88
#2025-01-28|3055.24
#2025-01-29|3047.02
#2025-01-30|3084.93
#2025-01-31|3055.99
#2025-02-03|3015.04
#2025-02-04|3061.64
#2025-02-05|3096.56
#2025-02-06|3085.69
#2025-02-07|3056.00
#2025-02-10|3066.57
#2025-02-11|3047.28
#2025-02-12|3030.00
#2025-02-13|3067.66
#2025-02-14|3064.58
#2025-02-17|3064.13
#2025-02-18|3082.73
#2025-02-19|3066.04
#2025-02-20|3037.89
#2025-02-21|2952.51
#2025-02-24|2930.58
#2025-02-25|2914.26
#2025-02-26|2921.07
#2025-02-27|2876.82
#2025-02-28|2902.77
#2025-03-03|2825.37
#2025-03-04|2790.46
#2025-03-05|2826.16
#2025-03-06|2779.01
#2025-03-07|2791.55
#2025-03-10|2706.76
#2025-03-11|2709.97
#2025-03-12|2721.98
#2025-03-13|2675.43
#2025-03-14|2744.20
#2025-03-17|2779.59
#2025-03-18|2754.26
#2025-03-19|2795.77
#2025-03-20|2780.76
#2025-03-21|2766.45
#2025-03-24|2830.87
#2025-03-25|2814.75
#2025-03-26|2793.85
#2025-03-27|2784.62
#2025-03-28|2729.89
#2025-03-31|2721.40
#2025-04-01|2726.09
#2025-04-02|2767.36
#2025-04-03|2591.88
#2025-04-04|2474.97
#2025-04-07|2443.91
#2025-04-08|2375.49
#2025-04-09|2580.60
#2025-04-10|2478.08
#2025-04-11|2519.44
#2025-04-14|2550.81
#2025-04-15|2551.56
#2025-04-16|2532.93
#2025-04-17|2556.42
#2025-04-18|2556.42
#2025-04-21|2507.65
#2025-04-22|2567.63
#2025-04-23|2601.14
#2025-04-24|2651.98
#2025-04-25|2649.97
#2025-04-28|2661.96
#2025-04-29|2671.37
#2025-04-30|2656.99
#2025-05-01|2668.01
#2025-05-02|2724.93
#2025-05-05|2703.62
#2025-05-06|2684.76
#2025-05-07|2694.40
#2025-05-08|2741.19
#2025-05-09|2744.55
#2025-05-12|2827.63
#2025-05-13|2843.24
#2025-05-14|2822.23
#2025-05-15|2834.26
#2025-05-16|2859.47
#2025-05-19|2849.15
#2025-05-20|2850.22
#2025-05-21|2778.48
#2025-05-22|2779.38
#2025-05-23|2776.89
#2025-05-26|2781.76
#2025-05-27|2842.82
#2025-05-28|2814.57
#2025-05-29|2823.53
#2025-05-30|2812.20
#2025-06-02|2815.73
#2025-06-03|2858.98
#2025-06-04|2855.84
#2025-06-05|2858.78
#2025-06-06|2898.82
#2025-06-09|2917.25
#2025-06-10|2932.41
#2025-06-11|2922.91
#2025-06-12|2918.85
#2025-06-13|2869.64
#2025-06-16|2901.86
#2025-06-17|2873.05
#2025-06-18|2882.01
#2025-06-19|2880.44
#2025-06-20|2876.19
#2025-06-23|2904.28
#2025-06-24|2939.74
#2025-06-25|2911.12
#2025-06-26|2958.65
#2025-06-27|2955.24
#2025-06-30|2962.68
#2025-07-01|2991.24
#2025-07-02|3031.27
#2025-07-03|3056.36
#2025-07-04|3056.79
#2025-07-07|3015.16
#2025-07-08|3030.86
#2025-07-09|3054.91
#2025-07-10|3072.90
#2025-07-11|3041.21
#2025-07-14|3059.48
#2025-07-15|3007.58
#2025-07-16|3031.45
#2025-07-17|3066.28
#2025-07-18|3056.72
#2025-07-21|3049.57
#2025-07-22|3081.12
#2025-07-23|3119.04
#2025-07-24|3081.81
#2025-07-25|3090.92
#2025-07-28|3081.99
#2025-07-29|3060.42
#2025-07-30|3040.54
#2025-07-31|3013.48
#2025-08-01|2965.59
#2025-08-04|3016.33
#2025-08-05|3035.41
#2025-08-06|3029.29
#2025-08-07|3022.23
#2025-08-08|3025.23
#2025-08-11|3022.12
#2025-08-12|3104.64
#2025-08-13|3167.58
#2025-08-14|3134.45
#2025-08-15|3120.04
#2025-08-18|3128.69
#2025-08-19|3106.97
#2025-08-20|3097.52
#2025-08-21|3104.14
#2025-08-22|3211.78
#2025-08-25|3184.92
#2025-08-26|3202.55
#2025-08-27|3221.59
#2025-08-28|3227.29
#2025-08-29|3220.61
#2025-09-01|3219.99
#2025-09-02|3203.48
#2025-09-03|3199.58
#2025-09-04|3229.99
#2025-09-05|3250.46
#2025-09-08|3254.39
#2025-09-09|3237.77
#2025-09-10|3232.20
#2025-09-11|3288.22
#2025-09-12|3255.82
#2025-09-15|3268.78
#2025-09-16|3266.24
#2025-09-17|3269.58
#2025-09-18|3333.29
#2025-09-19|3318.53
#2025-09-22|3336.17
#2025-09-23|3327.47
#2025-09-24|3309.79
#2025-09-25|3280.61
#2025-09-26|3312.92
#2025-09-29|3317.04
#2025-09-30|3316.93
#2025-10-01|3329.11
#2025-10-02|3342.87
#2025-10-03|3369.30
#2025-10-06|3376.38
#2025-10-07|3339.98
#2025-10-08|3373.99
#2025-10-09|3344.93
#2025-10-10|3246.41
#2025-10-13|3309.31
#2025-10-14|3362.76
#2025-10-15|3389.48
#2025-10-16|3334.86
#2025-10-17|3316.85
#2025-10-20|3376.88
#2025-10-21|3361.99
#2025-10-22|3328.49
#2025-10-23|3364.31
#2025-10-24|3392.11
#2025-10-27|3397.40
#2025-10-28|3382.12
#2025-10-29|3346.28
#2025-10-30|3320.03
#2025-10-31|3336.76
#2025-11-03|3324.44
#2025-11-04|3265.41
#2025-11-05|3303.74
#2025-11-06|3255.50
#2025-11-07|3286.85
#2025-11-10|3320.89
#2025-11-11|3334.11
#2025-11-12|3339.78
#2025-11-13|3264.72
#2025-11-14|3261.83
#2025-11-17|3203.56
#2025-11-18|3214.45
#2025-11-19|3212.39
#2025-11-20|3154.20
#2025-11-21|3237.89
#2025-11-24|3293.74
#2025-11-25|3364.08
#2025-11-26|3394.32
#2025-11-27|3396.00
#2025-11-28|3419.37
#2025-12-01|3388.82
#2025-12-02|3375.99
#2025-12-03|3429.01
#2025-12-04|3447.52
#2025-12-05|3443.86
#2025-12-08|3437.02
#2025-12-09|3445.30
#2025-12-10|3496.95
#2025-12-11|3535.05
#2025-12-12|3494.09
#2025-12-15|3470.72
#2025-12-16|3456.29
#2025-12-17|3434.18
#2025-12-18|3452.47
#2025-12-19|3478.79
#2025-12-22|3515.44
#2025-12-23|3497.73
#2025-12-24|3509.87
#2025-12-25|3509.87
#2025-12-26|3499.48
#2025-12-29|3475.80
#2025-12-30|3457.74
#2025-12-31|3429.93
#2026-01-01|3429.93
#2026-01-02|3463.62
#2026-01-05|3511.62
#2026-01-06|3567.44
#2026-01-07|3553.13
#2026-01-08|3585.66
#2026-01-09|3618.55
#2026-01-12|3632.19
#2026-01-13|3625.37
#2026-01-14|3647.13
#2026-01-15|3675.49
#2026-01-16|3672.04
#2026-01-19|3678.24
#2026-01-20|3642.58
#2026-01-21|3714.89
#2026-01-22|3749.58
#2026-01-23|3699.63
#2026-01-26|3684.46
#2026-01-27|3693.62
#2026-01-28|3682.05
#2026-01-29|3677.45
#2026-01-30|3614.19
#2026-02-02|3648.97
#2026-02-03|3671.15
#2026-02-04|3661.76
#2026-02-05|3589.18
#2026-02-06|3709.00
#2026-02-09|3732.20
#2026-02-10|3728.99
#2026-02-11|3718.06
#2026-02-12|3648.21
#2026-02-13|3687.50
#2026-02-16|3687.68
#2026-02-17|3676.15
#2026-02-18|3700.24
#2026-02-19|3711.90
#2026-02-20|3721.81
#2026-02-23|3670.26
#2026-02-24|3709.28
#2026-02-25|3723.22
#2026-02-26|3751.19
#2026-02-27|3712.92
#2026-03-02|3732.68
#2026-03-03|3656.17
#2026-03-04|3688.65
#2026-03-05|3621.68
#2026-03-06|3542.62
#2026-03-09|3577.03
#2026-03-10|3574.11
#2026-03-11|3567.23
#2026-03-12|3489.09
#2026-03-13|3470.20
#2026-03-16|3507.99
#2026-03-17|3534.52
#2026-03-18|3483.35
#2026-03-19|3488.27
#2026-03-20|3413.67
#2026-03-23|3486.57
#2026-03-24|3489.40
#2026-03-25|3526.55
#2026-03-26|3487.30
#2026-03-27|3428.98
#2026-03-30|3400.50
#2026-03-31|3501.42
#2026-04-01|3520.45
#2026-04-02|3544.14
#2026-04-03|3544.14
#2026-04-06|3565.49
#2026-04-07|3570.65
#2026-04-08|3651.42