Table Data - NASDAQ N America Small Cap Total Return Index
| Title | NASDAQ N America Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNASCT |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:55 PM CDT |
| Notes | For more information about this series, see: NQNASCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 326.84 |
| 2001-04-02 | 318.30 |
| 2001-04-03 | 306.74 |
| 2001-04-04 | 305.72 |
| 2001-04-05 | 320.30 |
| 2001-04-06 | 313.35 |
| 2001-04-09 | 317.63 |
| 2001-04-10 | 327.62 |
| 2001-04-11 | 327.67 |
| 2001-04-12 | 333.56 |
| 2001-04-13 | . |
| 2001-04-16 | 330.52 |
| 2001-04-17 | 333.85 |
| 2001-04-18 | 345.86 |
| 2001-04-19 | 352.37 |
| 2001-04-20 | 349.79 |
| 2001-04-23 | 343.15 |
| 2001-04-24 | 342.71 |
| 2001-04-25 | 349.84 |
| 2001-04-26 | 353.31 |
| 2001-04-27 | 358.03 |
| 2001-04-30 | 361.45 |
| 2001-05-01 | 365.56 |
| 2001-05-02 | 369.41 |
| 2001-05-03 | 363.55 |
| 2001-05-04 | 369.07 |
| 2001-05-07 | 367.39 |
| 2001-05-08 | 369.29 |
| 2001-05-09 | 368.23 |
| 2001-05-10 | 368.45 |
| 2001-05-11 | 366.07 |
| 2001-05-14 | 364.54 |
| 2001-05-15 | 367.14 |
| 2001-05-16 | 374.56 |
| 2001-05-17 | 381.51 |
| 2001-05-18 | 383.05 |
| 2001-05-21 | 392.15 |
| 2001-05-22 | 393.81 |
| 2001-05-23 | 385.67 |
| 2001-05-24 | 387.24 |
| 2001-05-25 | 385.89 |
| 2001-05-28 | . |
| 2001-05-29 | 379.48 |
| 2001-05-30 | 370.59 |
| 2001-05-31 | 373.55 |
| 2001-06-01 | 378.00 |
| 2001-06-04 | 380.74 |
| 2001-06-05 | 388.13 |
| 2001-06-06 | 385.43 |
| 2001-06-07 | 387.46 |
| 2001-06-08 | 384.32 |
| 2001-06-11 | 379.79 |
| 2001-06-12 | 379.81 |
| 2001-06-13 | 377.94 |
| 2001-06-14 | 368.86 |
| 2001-06-15 | 366.92 |
| 2001-06-18 | 362.00 |
| 2001-06-19 | 360.64 |
| 2001-06-20 | 365.23 |
| 2001-06-21 | 366.93 |
| 2001-06-22 | 361.92 |
| 2001-06-25 | 360.90 |
| 2001-06-26 | 364.77 |
| 2001-06-27 | 367.60 |
| 2001-06-28 | 372.30 |
| 2001-06-29 | 383.07 |
| 2001-07-02 | 377.07 |
| 2001-07-03 | 375.44 |
| 2001-07-04 | . |
| 2001-07-05 | 372.46 |
| 2001-07-06 | 365.17 |
| 2001-07-09 | 366.19 |
| 2001-07-10 | 361.07 |
| 2001-07-11 | 359.09 |
| 2001-07-12 | 369.05 |
| 2001-07-13 | 370.15 |
| 2001-07-16 | 365.20 |
| 2001-07-17 | 369.90 |
| 2001-07-18 | 365.79 |
| 2001-07-19 | 368.11 |
| 2001-07-20 | 368.28 |
| 2001-07-23 | 364.84 |
| 2001-07-24 | 358.34 |
| 2001-07-25 | 360.86 |
| 2001-07-26 | 366.72 |
| 2001-07-27 | 367.97 |
| 2001-07-30 | 367.86 |
| 2001-07-31 | 368.28 |
| 2001-08-01 | 371.24 |
| 2001-08-02 | 371.49 |
| 2001-08-03 | 369.99 |
| 2001-08-06 | 365.64 |
| 2001-08-07 | 364.86 |
| 2001-08-08 | 359.70 |
| 2001-08-09 | 359.95 |
| 2001-08-10 | 360.43 |
| 2001-08-13 | 362.63 |
| 2001-08-14 | 364.19 |
| 2001-08-15 | 362.78 |
| 2001-08-16 | 364.25 |
| 2001-08-17 | 359.77 |
| 2001-08-20 | 361.17 |
| 2001-08-21 | 357.12 |
| 2001-08-22 | 360.31 |
| 2001-08-23 | 358.39 |
| 2001-08-24 | 364.17 |
| 2001-08-27 | 363.31 |
| 2001-08-28 | 359.60 |
| 2001-08-29 | 358.53 |
| 2001-08-30 | 354.39 |
| 2001-08-31 | 355.49 |
| 2001-09-03 | . |
| 2001-09-04 | 354.30 |
| 2001-09-05 | 351.64 |
| 2001-09-06 | 345.48 |
| 2001-09-07 | 339.70 |
| 2001-09-10 | 336.47 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 318.38 |
| 2001-09-18 | 313.72 |
| 2001-09-19 | 306.99 |
| 2001-09-20 | 296.33 |
| 2001-09-21 | 290.12 |
| 2001-09-24 | 300.80 |
| 2001-09-25 | 302.36 |
| 2001-09-26 | 297.76 |
| 2001-09-27 | 300.08 |
| 2001-09-28 | 308.02 |
| 2001-10-01 | 302.95 |
| 2001-10-02 | 306.30 |
| 2001-10-03 | 315.99 |
| 2001-10-04 | 319.57 |
| 2001-10-05 | 318.45 |
| 2001-10-08 | 316.34 |
| 2001-10-09 | 314.71 |
| 2001-10-10 | 324.15 |
| 2001-10-11 | 332.87 |
| 2001-10-12 | 331.01 |
| 2001-10-15 | 331.41 |
| 2001-10-16 | 335.50 |
| 2001-10-17 | 327.81 |
| 2001-10-18 | 324.92 |
| 2001-10-19 | 327.90 |
| 2001-10-22 | 331.57 |
| 2001-10-23 | 330.24 |
| 2001-10-24 | 330.69 |
| 2001-10-25 | 336.60 |
| 2001-10-26 | 339.20 |
| 2001-10-29 | 332.56 |
| 2001-10-30 | 326.53 |
| 2001-10-31 | 330.54 |
| 2001-11-01 | 335.31 |
| 2001-11-02 | 334.22 |
| 2001-11-05 | 338.25 |
| 2001-11-06 | 342.57 |
| 2001-11-07 | 343.11 |
| 2001-11-08 | 342.13 |
| 2001-11-09 | 341.78 |
| 2001-11-12 | 343.42 |
| 2001-11-13 | 350.50 |
| 2001-11-14 | 353.90 |
| 2001-11-15 | 351.50 |
| 2001-11-16 | 352.94 |
| 2001-11-19 | 357.94 |
| 2001-11-20 | 354.29 |
| 2001-11-21 | 352.76 |
| 2001-11-22 | . |
| 2001-11-23 | 357.51 |
| 2001-11-26 | 360.43 |
| 2001-11-27 | 360.86 |
| 2001-11-28 | 354.98 |
| 2001-11-29 | 360.99 |
| 2001-11-30 | 360.20 |
| 2001-12-03 | 357.02 |
| 2001-12-04 | 365.70 |
| 2001-12-05 | 376.30 |
| 2001-12-06 | 378.23 |
| 2001-12-07 | 377.36 |
| 2001-12-10 | 372.29 |
| 2001-12-11 | 373.01 |
| 2001-12-12 | 373.23 |
| 2001-12-13 | 367.31 |
| 2001-12-14 | 368.93 |
| 2001-12-17 | 373.97 |
| 2001-12-18 | 378.21 |
| 2001-12-19 | 376.30 |
| 2001-12-20 | 370.37 |
| 2001-12-21 | 376.95 |
| 2001-12-24 | 378.16 |
| 2001-12-25 | . |
| 2001-12-26 | 381.95 |
| 2001-12-27 | 384.59 |
| 2001-12-28 | 386.41 |
| 2001-12-31 | 383.40 |
| 2002-01-01 | . |
| 2002-01-02 | 382.33 |
| 2002-01-03 | 388.56 |
| 2002-01-04 | 392.55 |
| 2002-01-07 | 388.45 |
| 2002-01-08 | 390.25 |
| 2002-01-09 | 388.92 |
| 2002-01-10 | 388.76 |
| 2002-01-11 | 384.96 |
| 2002-01-14 | 379.21 |
| 2002-01-15 | 380.42 |
| 2002-01-16 | 373.34 |
| 2002-01-17 | 377.46 |
| 2002-01-18 | 372.25 |
| 2002-01-21 | . |
| 2002-01-22 | 368.33 |
| 2002-01-23 | 374.10 |
| 2002-01-24 | 376.94 |
| 2002-01-25 | 376.65 |
| 2002-01-28 | 377.82 |
| 2002-01-29 | 372.57 |
| 2002-01-30 | 375.56 |
| 2002-01-31 | 378.53 |
| 2002-02-01 | 376.91 |
| 2002-02-04 | 368.27 |
| 2002-02-05 | 365.83 |
| 2002-02-06 | 361.35 |
| 2002-02-07 | 358.46 |
| 2002-02-08 | 364.91 |
| 2002-02-11 | 369.55 |
| 2002-02-12 | 369.81 |
| 2002-02-13 | 373.25 |
| 2002-02-14 | 370.24 |
| 2002-02-15 | 368.31 |
| 2002-02-18 | . |
| 2002-02-19 | 361.24 |
| 2002-02-20 | 365.79 |
| 2002-02-21 | 360.45 |
| 2002-02-22 | 363.81 |
| 2002-02-25 | 367.15 |
| 2002-02-26 | 369.89 |
| 2002-02-27 | 371.16 |
| 2002-02-28 | 368.91 |
| 2002-03-01 | 376.21 |
| 2002-03-04 | 385.42 |
| 2002-03-05 | 385.39 |
| 2002-03-06 | 390.32 |
| 2002-03-07 | 390.94 |
| 2002-03-08 | 394.96 |
| 2002-03-11 | 395.92 |
| 2002-03-12 | 394.03 |
| 2002-03-13 | 390.94 |
| 2002-03-14 | 391.72 |
| 2002-03-15 | 393.14 |
| 2002-03-18 | 396.15 |
| 2002-03-19 | 397.85 |
| 2002-03-20 | 393.45 |
| 2002-03-21 | 397.41 |
| 2002-03-22 | 395.59 |
| 2002-03-25 | 390.42 |
| 2002-03-26 | 393.50 |
| 2002-03-27 | 396.95 |
| 2002-03-28 | 398.53 |
| 2002-03-29 | . |
| 2002-04-01 | 397.50 |
| 2002-04-02 | 394.15 |
| 2002-04-03 | 390.84 |
| 2002-04-04 | 391.62 |
| 2002-04-05 | 390.76 |
| 2002-04-08 | 394.42 |
| 2002-04-09 | 394.07 |
| 2002-04-10 | 399.74 |
| 2002-04-11 | 394.07 |
| 2002-04-12 | 401.05 |
| 2002-04-15 | 400.05 |
| 2002-04-16 | 408.18 |
| 2002-04-17 | 406.21 |
| 2002-04-18 | 405.79 |
| 2002-04-19 | 405.20 |
| 2002-04-22 | 400.17 |
| 2002-04-23 | 398.93 |
| 2002-04-24 | 397.02 |
| 2002-04-25 | 397.57 |
| 2002-04-26 | 392.49 |
| 2002-04-29 | 390.56 |
| 2002-04-30 | 397.76 |
| 2002-05-01 | 397.70 |
| 2002-05-02 | 398.46 |
| 2002-05-03 | 397.47 |
| 2002-05-06 | 390.67 |
| 2002-05-07 | 387.21 |
| 2002-05-08 | 396.28 |
| 2002-05-09 | 390.51 |
| 2002-05-10 | 385.03 |
| 2002-05-13 | 390.06 |
| 2002-05-14 | 399.16 |
| 2002-05-15 | 400.10 |
| 2002-05-16 | 397.03 |
| 2002-05-17 | 398.64 |
| 2002-05-20 | 394.40 |
| 2002-05-21 | 389.26 |
| 2002-05-22 | 388.33 |
| 2002-05-23 | 393.27 |
| 2002-05-24 | 388.69 |
| 2002-05-27 | . |
| 2002-05-28 | 387.82 |
| 2002-05-29 | 384.54 |
| 2002-05-30 | 384.17 |
| 2002-05-31 | 384.43 |
| 2002-06-03 | 374.83 |
| 2002-06-04 | 374.03 |
| 2002-06-05 | 374.71 |
| 2002-06-06 | 367.75 |
| 2002-06-07 | 370.60 |
| 2002-06-10 | 370.04 |
| 2002-06-11 | 365.22 |
| 2002-06-12 | 364.47 |
| 2002-06-13 | 360.30 |
| 2002-06-14 | 361.73 |
| 2002-06-17 | 370.45 |
| 2002-06-18 | 369.81 |
| 2002-06-19 | 364.60 |
| 2002-06-20 | 362.10 |
| 2002-06-21 | 361.75 |
| 2002-06-24 | 360.94 |
| 2002-06-25 | 356.27 |
| 2002-06-26 | 356.10 |
| 2002-06-27 | 361.50 |
| 2002-06-28 | 364.59 |
| 2002-07-01 | 355.44 |
| 2002-07-02 | 344.94 |
| 2002-07-03 | 342.55 |
| 2002-07-04 | . |
| 2002-07-05 | 351.53 |
| 2002-07-08 | 347.45 |
| 2002-07-09 | 343.78 |
| 2002-07-10 | 336.72 |
| 2002-07-11 | 334.16 |
| 2002-07-12 | 332.02 |
| 2002-07-15 | 328.15 |
| 2002-07-16 | 326.91 |
| 2002-07-17 | 328.48 |
| 2002-07-18 | 319.83 |
| 2002-07-19 | 312.21 |
| 2002-07-22 | 305.37 |
| 2002-07-23 | 294.17 |
| 2002-07-24 | 305.36 |
| 2002-07-25 | 305.51 |
| 2002-07-26 | 308.57 |
| 2002-07-29 | 323.61 |
| 2002-07-30 | 323.75 |
| 2002-07-31 | 319.56 |
| 2002-08-01 | 316.49 |
| 2002-08-02 | 307.24 |
| 2002-08-05 | 300.17 |
| 2002-08-06 | 309.48 |
| 2002-08-07 | 311.85 |
| 2002-08-08 | 316.99 |
| 2002-08-09 | 316.98 |
| 2002-08-12 | 317.13 |
| 2002-08-13 | 310.34 |
| 2002-08-14 | 318.44 |
| 2002-08-15 | 320.76 |
| 2002-08-16 | 324.21 |
| 2002-08-19 | 328.43 |
| 2002-08-20 | 326.24 |
| 2002-08-21 | 332.51 |
| 2002-08-22 | 335.12 |
| 2002-08-23 | 328.69 |
| 2002-08-26 | 333.45 |
| 2002-08-27 | 326.75 |
| 2002-08-28 | 321.02 |
| 2002-08-29 | 324.55 |
| 2002-08-30 | 322.67 |
| 2002-09-02 | . |
| 2002-09-03 | 313.89 |
| 2002-09-04 | 320.65 |
| 2002-09-05 | 314.95 |
| 2002-09-06 | 322.21 |
| 2002-09-09 | 323.66 |
| 2002-09-10 | 324.95 |
| 2002-09-11 | 324.97 |
| 2002-09-12 | 319.58 |
| 2002-09-13 | 321.89 |
| 2002-09-16 | 319.81 |
| 2002-09-17 | 314.42 |
| 2002-09-18 | 312.28 |
| 2002-09-19 | 304.73 |
| 2002-09-20 | 305.42 |
| 2002-09-23 | 298.81 |
| 2002-09-24 | 296.59 |
| 2002-09-25 | 302.97 |
| 2002-09-26 | 307.73 |
| 2002-09-27 | 301.48 |
| 2002-09-30 | 301.20 |
| 2002-10-01 | 305.63 |
| 2002-10-02 | 299.63 |
| 2002-10-03 | 295.84 |
| 2002-10-04 | 288.69 |
| 2002-10-07 | 280.87 |
| 2002-10-08 | 282.19 |
| 2002-10-09 | 272.78 |
| 2002-10-10 | 280.49 |
| 2002-10-11 | 288.60 |
| 2002-10-14 | 290.44 |
| 2002-10-15 | 302.21 |
| 2002-10-16 | 294.06 |
| 2002-10-17 | 303.97 |
| 2002-10-18 | 304.92 |
| 2002-10-21 | 309.57 |
| 2002-10-22 | 305.10 |
| 2002-10-23 | 309.86 |
| 2002-10-24 | 307.97 |
| 2002-10-25 | 313.14 |
| 2002-10-28 | 310.58 |
| 2002-10-29 | 309.11 |
| 2002-10-30 | 313.47 |
| 2002-10-31 | 313.83 |
| 2002-11-01 | 321.37 |
| 2002-11-04 | 325.09 |
| 2002-11-05 | 324.46 |
| 2002-11-06 | 330.18 |
| 2002-11-07 | 322.55 |
| 2002-11-08 | 318.76 |
| 2002-11-11 | 310.63 |
| 2002-11-12 | 314.99 |
| 2002-11-13 | 316.17 |
| 2002-11-14 | 324.13 |
| 2002-11-15 | 324.63 |
| 2002-11-18 | 322.60 |
| 2002-11-19 | 319.77 |
| 2002-11-20 | 326.99 |
| 2002-11-21 | 335.35 |
| 2002-11-22 | 336.51 |
| 2002-11-25 | 340.91 |
| 2002-11-26 | 335.07 |
| 2002-11-27 | 344.30 |
| 2002-11-28 | . |
| 2002-11-29 | 342.02 |
| 2002-12-02 | 344.02 |
| 2002-12-03 | 337.77 |
| 2002-12-04 | 334.82 |
| 2002-12-05 | 332.43 |
| 2002-12-06 | 333.97 |
| 2002-12-09 | 325.69 |
| 2002-12-10 | 331.28 |
| 2002-12-11 | 331.48 |
| 2002-12-12 | 332.36 |
| 2002-12-13 | 327.11 |
| 2002-12-16 | 332.92 |
| 2002-12-17 | 330.54 |
| 2002-12-18 | 324.86 |
| 2002-12-19 | 324.02 |
| 2002-12-20 | 326.61 |
| 2002-12-23 | 329.26 |
| 2002-12-24 | 328.01 |
| 2002-12-25 | . |
| 2002-12-26 | 329.11 |
| 2002-12-27 | 325.27 |
| 2002-12-30 | 324.05 |
| 2002-12-31 | 325.49 |
| 2003-01-01 | . |
| 2003-01-02 | 333.45 |
| 2003-01-03 | 332.66 |
| 2003-01-06 | 338.06 |
| 2003-01-07 | 336.16 |
| 2003-01-08 | 332.11 |
| 2003-01-09 | 338.01 |
| 2003-01-10 | 339.12 |
| 2003-01-13 | 338.68 |
| 2003-01-14 | 340.49 |
| 2003-01-15 | 338.59 |
| 2003-01-16 | 337.61 |
| 2003-01-17 | 332.06 |
| 2003-01-20 | . |
| 2003-01-21 | 327.48 |
| 2003-01-22 | 325.34 |
| 2003-01-23 | 328.45 |
| 2003-01-24 | 321.10 |
| 2003-01-27 | 315.58 |
| 2003-01-28 | 319.00 |
| 2003-01-29 | 320.47 |
| 2003-01-30 | 315.08 |
| 2003-01-31 | 318.22 |
| 2003-02-03 | 317.15 |
| 2003-02-04 | 315.32 |
| 2003-02-05 | 313.90 |
| 2003-02-06 | 312.15 |
| 2003-02-07 | 307.46 |
| 2003-02-10 | 309.36 |
| 2003-02-11 | 308.42 |
| 2003-02-12 | 304.63 |
| 2003-02-13 | 303.82 |
| 2003-02-14 | 307.06 |
| 2003-02-17 | . |
| 2003-02-18 | 312.57 |
| 2003-02-19 | 309.56 |
| 2003-02-20 | 309.48 |
| 2003-02-21 | 312.98 |
| 2003-02-24 | 308.25 |
| 2003-02-25 | 310.24 |
| 2003-02-26 | 307.44 |
| 2003-02-27 | 310.65 |
| 2003-02-28 | 311.01 |
| 2003-03-03 | 309.50 |
| 2003-03-04 | 306.53 |
| 2003-03-05 | 306.24 |
| 2003-03-06 | 304.25 |
| 2003-03-07 | 304.93 |
| 2003-03-10 | 299.54 |
| 2003-03-11 | 298.18 |
| 2003-03-12 | 297.03 |
| 2003-03-13 | 305.56 |
| 2003-03-14 | 305.06 |
| 2003-03-17 | 314.05 |
| 2003-03-18 | 316.53 |
| 2003-03-19 | 316.83 |
| 2003-03-20 | 318.98 |
| 2003-03-21 | 324.20 |
| 2003-03-24 | 315.92 |
| 2003-03-25 | 319.84 |
| 2003-03-26 | 317.53 |
| 2003-03-27 | 318.42 |
| 2003-03-28 | 318.12 |
| 2003-03-31 | 315.01 |
| 2003-04-01 | 317.60 |
| 2003-04-02 | 324.31 |
| 2003-04-03 | 323.27 |
| 2003-04-04 | 321.94 |
| 2003-04-07 | 324.46 |
| 2003-04-08 | 322.63 |
| 2003-04-09 | 320.90 |
| 2003-04-10 | 321.64 |
| 2003-04-11 | 320.92 |
| 2003-04-14 | 326.11 |
| 2003-04-15 | 328.11 |
| 2003-04-16 | 326.86 |
| 2003-04-17 | 332.06 |
| 2003-04-18 | . |
| 2003-04-21 | 333.67 |
| 2003-04-22 | 339.05 |
| 2003-04-23 | 342.80 |
| 2003-04-24 | 340.75 |
| 2003-04-25 | 337.58 |
| 2003-04-28 | 343.40 |
| 2003-04-29 | 344.59 |
| 2003-04-30 | 346.89 |
| 2003-05-01 | 347.54 |
| 2003-05-02 | 354.45 |
| 2003-05-05 | 356.66 |
| 2003-05-06 | 359.31 |
| 2003-05-07 | 357.68 |
| 2003-05-08 | 355.44 |
| 2003-05-09 | 360.28 |
| 2003-05-12 | 364.78 |
| 2003-05-13 | 365.24 |
| 2003-05-14 | 366.14 |
| 2003-05-15 | 368.69 |
| 2003-05-16 | 365.42 |
| 2003-05-19 | 358.85 |
| 2003-05-20 | 358.69 |
| 2003-05-21 | 360.30 |
| 2003-05-22 | 363.74 |
| 2003-05-23 | 366.44 |
| 2003-05-26 | . |
| 2003-05-27 | 374.07 |
| 2003-05-28 | 375.92 |
| 2003-05-29 | 377.44 |
| 2003-05-30 | 384.43 |
| 2003-06-02 | 386.82 |
| 2003-06-03 | 387.03 |
| 2003-06-04 | 394.06 |
| 2003-06-05 | 399.40 |
| 2003-06-06 | 397.17 |
| 2003-06-09 | 389.74 |
| 2003-06-10 | 394.13 |
| 2003-06-11 | 398.78 |
| 2003-06-12 | 400.18 |
| 2003-06-13 | 394.88 |
| 2003-06-16 | 401.62 |
| 2003-06-17 | 402.73 |
| 2003-06-18 | 402.32 |
| 2003-06-19 | 396.60 |
| 2003-06-20 | 396.38 |
| 2003-06-23 | 387.88 |
| 2003-06-24 | 388.63 |
| 2003-06-25 | 390.55 |
| 2003-06-26 | 395.77 |
| 2003-06-27 | 394.88 |
| 2003-06-30 | 393.84 |
| 2003-07-01 | 395.54 |
| 2003-07-02 | 403.61 |
| 2003-07-03 | 402.00 |
| 2003-07-04 | . |
| 2003-07-07 | 409.68 |
| 2003-07-08 | 415.84 |
| 2003-07-09 | 417.45 |
| 2003-07-10 | 410.57 |
| 2003-07-11 | 414.22 |
| 2003-07-14 | 418.86 |
| 2003-07-15 | 416.35 |
| 2003-07-16 | 413.48 |
| 2003-07-17 | 403.20 |
| 2003-07-18 | 406.89 |
| 2003-07-21 | 401.87 |
| 2003-07-22 | 406.84 |
| 2003-07-23 | 408.78 |
| 2003-07-24 | 408.53 |
| 2003-07-25 | 412.21 |
| 2003-07-28 | 415.77 |
| 2003-07-29 | 415.17 |
| 2003-07-30 | 414.72 |
| 2003-07-31 | 416.95 |
| 2003-08-01 | 411.89 |
| 2003-08-04 | 409.18 |
| 2003-08-05 | 403.53 |
| 2003-08-06 | 400.55 |
| 2003-08-07 | 400.38 |
| 2003-08-08 | 401.07 |
| 2003-08-11 | 405.15 |
| 2003-08-12 | 411.55 |
| 2003-08-13 | 412.17 |
| 2003-08-14 | 414.78 |
| 2003-08-15 | 415.30 |
| 2003-08-18 | 422.64 |
| 2003-08-19 | 428.01 |
| 2003-08-20 | 429.05 |
| 2003-08-21 | 433.63 |
| 2003-08-22 | 427.45 |
| 2003-08-25 | 425.82 |
| 2003-08-26 | 427.53 |
| 2003-08-27 | 431.29 |
| 2003-08-28 | 435.66 |
| 2003-08-29 | 437.78 |
| 2003-09-01 | . |
| 2003-09-02 | 445.06 |
| 2003-09-03 | 447.76 |
| 2003-09-04 | 449.49 |
| 2003-09-05 | 446.80 |
| 2003-09-08 | 453.14 |
| 2003-09-09 | 450.71 |
| 2003-09-10 | 440.95 |
| 2003-09-11 | 444.69 |
| 2003-09-12 | 446.09 |
| 2003-09-15 | 444.96 |
| 2003-09-16 | 451.25 |
| 2003-09-17 | 451.00 |
| 2003-09-18 | 454.23 |
| 2003-09-19 | 455.34 |
| 2003-09-22 | 450.24 |
| 2003-09-23 | 454.35 |
| 2003-09-24 | 445.36 |
| 2003-09-25 | 436.90 |
| 2003-09-26 | 429.01 |
| 2003-09-29 | 434.32 |
| 2003-09-30 | 430.79 |
| 2003-10-01 | 440.78 |
| 2003-10-02 | 443.48 |
| 2003-10-03 | 450.26 |
| 2003-10-06 | 454.22 |
| 2003-10-07 | 457.79 |
| 2003-10-08 | 454.75 |
| 2003-10-09 | 458.40 |
| 2003-10-10 | 457.44 |
| 2003-10-13 | 463.71 |
| 2003-10-14 | 467.04 |
| 2003-10-15 | 463.83 |
| 2003-10-16 | 466.26 |
| 2003-10-17 | 459.18 |
| 2003-10-20 | 459.51 |
| 2003-10-21 | 462.86 |
| 2003-10-22 | 454.04 |
| 2003-10-23 | 451.82 |
| 2003-10-24 | 449.39 |
| 2003-10-27 | 455.79 |
| 2003-10-28 | 463.76 |
| 2003-10-29 | 468.45 |
| 2003-10-30 | 467.78 |
| 2003-10-31 | 466.71 |
| 2003-11-03 | 473.91 |
| 2003-11-04 | 474.65 |
| 2003-11-05 | 475.36 |
| 2003-11-06 | 478.39 |
| 2003-11-07 | 479.30 |
| 2003-11-10 | 472.30 |
| 2003-11-11 | 468.42 |
| 2003-11-12 | 478.09 |
| 2003-11-13 | 478.69 |
| 2003-11-14 | 472.77 |
| 2003-11-17 | 467.40 |
| 2003-11-18 | 464.20 |
| 2003-11-19 | 467.38 |
| 2003-11-20 | 465.11 |
| 2003-11-21 | 466.86 |
| 2003-11-24 | 476.52 |
| 2003-11-25 | 480.20 |
| 2003-11-26 | 482.40 |
| 2003-11-27 | . |
| 2003-11-28 | 484.12 |
| 2003-12-01 | 490.94 |
| 2003-12-02 | 490.50 |
| 2003-12-03 | 484.85 |
| 2003-12-04 | 483.96 |
| 2003-12-05 | 480.42 |
| 2003-12-08 | 483.31 |
| 2003-12-09 | 476.82 |
| 2003-12-10 | 471.96 |
| 2003-12-11 | 482.11 |
| 2003-12-12 | 486.25 |
| 2003-12-15 | 478.00 |
| 2003-12-16 | 479.24 |
| 2003-12-17 | 479.79 |
| 2003-12-18 | 486.85 |
| 2003-12-19 | 486.75 |
| 2003-12-22 | 489.17 |
| 2003-12-23 | 493.31 |
| 2003-12-24 | 492.08 |
| 2003-12-25 | . |
| 2003-12-26 | 494.23 |
| 2003-12-29 | 501.60 |
| 2003-12-30 | 503.31 |
| 2003-12-31 | 497.79 |
| 2004-01-01 | . |
| 2004-01-02 | 500.71 |
| 2004-01-05 | 507.85 |
| 2004-01-06 | 508.86 |
| 2004-01-07 | 511.88 |
| 2004-01-08 | 515.96 |
| 2004-01-09 | 513.48 |
| 2004-01-12 | 519.09 |
| 2004-01-13 | 517.81 |
| 2004-01-14 | 521.31 |
| 2004-01-15 | 521.31 |
| 2004-01-16 | 525.03 |
| 2004-01-19 | . |
| 2004-01-20 | 531.68 |
| 2004-01-21 | 531.50 |
| 2004-01-22 | 527.13 |
| 2004-01-23 | 529.94 |
| 2004-01-26 | 533.96 |
| 2004-01-27 | 529.57 |
| 2004-01-28 | 519.96 |
| 2004-01-29 | 515.89 |
| 2004-01-30 | 516.85 |
| 2004-02-02 | 516.53 |
| 2004-02-03 | 515.95 |
| 2004-02-04 | 504.37 |
| 2004-02-05 | 507.74 |
| 2004-02-06 | 519.53 |
| 2004-02-09 | 521.64 |
| 2004-02-10 | 527.11 |
| 2004-02-11 | 531.33 |
| 2004-02-12 | 528.88 |
| 2004-02-13 | 523.43 |
| 2004-02-16 | . |
| 2004-02-17 | 531.08 |
| 2004-02-18 | 528.95 |
| 2004-02-19 | 521.79 |
| 2004-02-20 | 518.96 |
| 2004-02-23 | 511.64 |
| 2004-02-24 | 512.88 |
| 2004-02-25 | 518.29 |
| 2004-02-26 | 522.10 |
| 2004-02-27 | 524.14 |
| 2004-03-01 | 531.74 |
| 2004-03-02 | 529.14 |
| 2004-03-03 | 529.18 |
| 2004-03-04 | 535.05 |
| 2004-03-05 | 536.65 |
| 2004-03-08 | 531.46 |
| 2004-03-09 | 526.42 |
| 2004-03-10 | 516.65 |
| 2004-03-11 | 511.30 |
| 2004-03-12 | 521.58 |
| 2004-03-15 | 509.71 |
| 2004-03-16 | 509.30 |
| 2004-03-17 | 518.04 |
| 2004-03-18 | 515.85 |
| 2004-03-19 | 513.30 |
| 2004-03-22 | 503.64 |
| 2004-03-23 | 504.48 |
| 2004-03-24 | 501.64 |
| 2004-03-25 | 512.46 |
| 2004-03-26 | 513.96 |
| 2004-03-29 | 522.79 |
| 2004-03-30 | 527.78 |
| 2004-03-31 | 528.85 |
| 2004-04-01 | 533.08 |
| 2004-04-02 | 540.51 |
| 2004-04-05 | 543.59 |
| 2004-04-06 | 538.04 |
| 2004-04-07 | 539.53 |
| 2004-04-08 | 536.71 |
| 2004-04-09 | . |
| 2004-04-12 | 538.45 |
| 2004-04-13 | 527.23 |
| 2004-04-14 | 522.81 |
| 2004-04-15 | 521.40 |
| 2004-04-16 | 524.33 |
| 2004-04-19 | 527.10 |
| 2004-04-20 | 518.05 |
| 2004-04-21 | 522.63 |
| 2004-04-22 | 530.72 |
| 2004-04-23 | 528.97 |
| 2004-04-26 | 528.35 |
| 2004-04-27 | 528.68 |
| 2004-04-28 | 516.86 |
| 2004-04-29 | 508.83 |
| 2004-04-30 | 503.08 |
| 2004-05-03 | 507.46 |
| 2004-05-04 | 511.09 |
| 2004-05-05 | 511.15 |
| 2004-05-06 | 505.34 |
| 2004-05-07 | 493.85 |
| 2004-05-10 | 483.73 |
| 2004-05-11 | 492.37 |
| 2004-05-12 | 492.98 |
| 2004-05-13 | 491.26 |
| 2004-05-14 | 488.81 |
| 2004-05-17 | 482.32 |
| 2004-05-18 | 487.26 |
| 2004-05-19 | 487.44 |
| 2004-05-20 | 487.83 |
| 2004-05-21 | 491.70 |
| 2004-05-24 | 496.83 |
| 2004-05-25 | 507.35 |
| 2004-05-26 | 509.82 |
| 2004-05-27 | 511.07 |
| 2004-05-28 | 511.33 |
| 2004-05-31 | . |
| 2004-06-01 | 514.70 |
| 2004-06-02 | 515.42 |
| 2004-06-03 | 507.12 |
| 2004-06-04 | 511.43 |
| 2004-06-07 | 519.88 |
| 2004-06-08 | 519.23 |
| 2004-06-09 | 512.09 |
| 2004-06-10 | 512.80 |
| 2004-06-11 | . |
| 2004-06-14 | 504.35 |
| 2004-06-15 | 511.98 |
| 2004-06-16 | 514.14 |
| 2004-06-17 | 514.14 |
| 2004-06-18 | 515.59 |
| 2004-06-21 | 514.14 |
| 2004-06-22 | 517.44 |
| 2004-06-23 | 523.87 |
| 2004-06-24 | 523.42 |
| 2004-06-25 | 527.41 |
| 2004-06-28 | 525.91 |
| 2004-06-29 | 529.02 |
| 2004-06-30 | 532.77 |
| 2004-07-01 | 526.51 |
| 2004-07-02 | 526.47 |
| 2004-07-05 | . |
| 2004-07-06 | 518.76 |
| 2004-07-07 | 518.83 |
| 2004-07-08 | 510.12 |
| 2004-07-09 | 512.44 |
| 2004-07-12 | 510.88 |
| 2004-07-13 | 510.92 |
| 2004-07-14 | 508.91 |
| 2004-07-15 | 510.23 |
| 2004-07-16 | 505.58 |
| 2004-07-19 | 504.57 |
| 2004-07-20 | 511.83 |
| 2004-07-21 | 499.54 |
| 2004-07-22 | 497.48 |
| 2004-07-23 | 491.32 |
| 2004-07-26 | 486.06 |
| 2004-07-27 | 494.91 |
| 2004-07-28 | 492.82 |
| 2004-07-29 | 499.87 |
| 2004-07-30 | 501.33 |
| 2004-08-02 | 501.64 |
| 2004-08-03 | 495.59 |
| 2004-08-04 | 493.82 |
| 2004-08-05 | 484.68 |
| 2004-08-06 | 474.38 |
| 2004-08-09 | 473.13 |
| 2004-08-10 | 482.27 |
| 2004-08-11 | 479.17 |
| 2004-08-12 | 471.48 |
| 2004-08-13 | 472.15 |
| 2004-08-16 | 480.80 |
| 2004-08-17 | 482.17 |
| 2004-08-18 | 491.11 |
| 2004-08-19 | 488.81 |
| 2004-08-20 | 497.18 |
| 2004-08-23 | 493.59 |
| 2004-08-24 | 494.34 |
| 2004-08-25 | 498.52 |
| 2004-08-26 | 496.43 |
| 2004-08-27 | 499.93 |
| 2004-08-30 | 494.17 |
| 2004-08-31 | 496.94 |
| 2004-09-01 | 500.85 |
| 2004-09-02 | 507.24 |
| 2004-09-03 | 504.51 |
| 2004-09-06 | . |
| 2004-09-07 | 510.06 |
| 2004-09-08 | 506.16 |
| 2004-09-09 | 512.49 |
| 2004-09-10 | 515.56 |
| 2004-09-13 | 518.51 |
| 2004-09-14 | 517.51 |
| 2004-09-15 | 514.99 |
| 2004-09-16 | 520.01 |
| 2004-09-17 | 518.86 |
| 2004-09-20 | 517.31 |
| 2004-09-21 | 522.98 |
| 2004-09-22 | 514.60 |
| 2004-09-23 | 514.97 |
| 2004-09-24 | 515.55 |
| 2004-09-27 | 509.79 |
| 2004-09-28 | 516.21 |
| 2004-09-29 | 521.02 |
| 2004-09-30 | 523.22 |
| 2004-10-01 | 533.37 |
| 2004-10-04 | 536.95 |
| 2004-10-05 | 536.70 |
| 2004-10-06 | 541.27 |
| 2004-10-07 | 534.01 |
| 2004-10-08 | 528.57 |
| 2004-10-11 | 530.12 |
| 2004-10-12 | 528.65 |
| 2004-10-13 | 522.87 |
| 2004-10-14 | 519.57 |
| 2004-10-15 | 522.71 |
| 2004-10-18 | 524.54 |
| 2004-10-19 | 520.32 |
| 2004-10-20 | 523.80 |
| 2004-10-21 | 529.23 |
| 2004-10-22 | 522.55 |
| 2004-10-25 | 525.87 |
| 2004-10-26 | 530.23 |
| 2004-10-27 | 538.46 |
| 2004-10-28 | 537.36 |
| 2004-10-29 | 536.29 |
| 2004-11-01 | 538.69 |
| 2004-11-02 | 537.36 |
| 2004-11-03 | 545.92 |
| 2004-11-04 | 551.96 |
| 2004-11-05 | 554.89 |
| 2004-11-08 | 553.30 |
| 2004-11-09 | 556.43 |
| 2004-11-10 | 558.84 |
| 2004-11-11 | 564.67 |
| 2004-11-12 | 569.88 |
| 2004-11-15 | 571.43 |
| 2004-11-16 | 568.14 |
| 2004-11-17 | 572.51 |
| 2004-11-18 | 570.94 |
| 2004-11-19 | 564.33 |
| 2004-11-22 | 571.15 |
| 2004-11-23 | 573.28 |
| 2004-11-24 | 578.08 |
| 2004-11-25 | . |
| 2004-11-26 | 579.81 |
| 2004-11-29 | 582.45 |
| 2004-11-30 | 581.17 |
| 2004-12-01 | 589.62 |
| 2004-12-02 | 588.04 |
| 2004-12-03 | 588.10 |
| 2004-12-06 | 585.68 |
| 2004-12-07 | 574.30 |
| 2004-12-08 | 577.71 |
| 2004-12-09 | 576.51 |
| 2004-12-10 | 578.66 |
| 2004-12-13 | 583.70 |
| 2004-12-14 | 588.09 |
| 2004-12-15 | 592.95 |
| 2004-12-16 | 588.51 |
| 2004-12-17 | 588.37 |
| 2004-12-20 | 585.49 |
| 2004-12-21 | 592.28 |
| 2004-12-22 | 594.66 |
| 2004-12-23 | 595.81 |
| 2004-12-24 | . |
| 2004-12-27 | 592.81 |
| 2004-12-28 | 600.80 |
| 2004-12-29 | 600.75 |
| 2004-12-30 | 601.48 |
| 2004-12-31 | 600.86 |
| 2005-01-03 | 591.07 |
| 2005-01-04 | 579.58 |
| 2005-01-05 | 570.55 |
| 2005-01-06 | 572.31 |
| 2005-01-07 | 567.31 |
| 2005-01-10 | 571.57 |
| 2005-01-11 | 566.85 |
| 2005-01-12 | 569.28 |
| 2005-01-13 | 566.86 |
| 2005-01-14 | 572.57 |
| 2005-01-17 | . |
| 2005-01-18 | 579.24 |
| 2005-01-19 | 573.41 |
| 2005-01-20 | 568.97 |
| 2005-01-21 | 568.29 |
| 2005-01-24 | 562.77 |
| 2005-01-25 | 563.93 |
| 2005-01-26 | 572.53 |
| 2005-01-27 | 573.21 |
#2005-01-28| 570.11
#2005-01-31| 579.05
#2005-02-01| 582.83
#2005-02-02| 586.66
#2005-02-03| 584.81
#2005-02-04| 592.13
#2005-02-07| 591.49
#2005-02-08| 593.16
#2005-02-09| 582.94
#2005-02-10| 584.66
#2005-02-11| 591.66
#2005-02-14| 592.40
#2005-02-15| 592.57
#2005-02-16| 595.40
#2005-02-17| 589.77
#2005-02-18| 589.03
#2005-02-21| .
#2005-02-22| 579.62
#2005-02-23| 581.12
#2005-02-24| 586.25
#2005-02-25| 594.43
#2005-02-28| 592.01
#2005-03-01| 595.21
#2005-03-02| 594.65
#2005-03-03| 595.14
#2005-03-04| 601.14
#2005-03-07| 600.39
#2005-03-08| 596.05
#2005-03-09| 590.46
#2005-03-10| 586.24
#2005-03-11| 586.69
#2005-03-14| 589.18
#2005-03-15| 586.79
#2005-03-16| 583.80
#2005-03-17| 586.08
#2005-03-18| 583.58
#2005-03-21| 582.46
#2005-03-22| 580.24
#2005-03-23| 573.54
#2005-03-24| 575.69
#2005-03-25| .
#2005-03-28| 574.44
#2005-03-29| 566.41
#2005-03-30| 574.72
#2005-03-31| 576.58
#2005-04-01| 573.65
#2005-04-04| 574.49
#2005-04-05| 574.89
#2005-04-06| 576.25
#2005-04-07| 579.44
#2005-04-08| 572.59
#2005-04-11| 569.30
#2005-04-12| 573.14
#2005-04-13| 564.72
#2005-04-14| 555.87
#2005-04-15| 546.75
#2005-04-18| 549.11
#2005-04-19| 557.67
#2005-04-20| 549.99
#2005-04-21| 561.08
#2005-04-22| 553.21
#2005-04-25| 558.57
#2005-04-26| 551.84
#2005-04-27| 550.92
#2005-04-28| 540.92
#2005-04-29| 544.25
#2005-05-02| 548.43
#2005-05-03| 547.85
#2005-05-04| 556.29
#2005-05-05| 557.21
#2005-05-06| 558.53
#2005-05-09| 563.95
#2005-05-10| 557.45
#2005-05-11| 557.37
#2005-05-12| 550.91
#2005-05-13| 546.63
#2005-05-16| 553.03
#2005-05-17| 555.92
#2005-05-18| 566.46
#2005-05-19| 569.38
#2005-05-20| 569.35
#2005-05-23| 572.62
#2005-05-24| 572.60
#2005-05-25| 567.60
#2005-05-26| 574.72
#2005-05-27| 577.01
#2005-05-30| .
#2005-05-31| 577.41
#2005-06-01| 583.26
#2005-06-02| 584.50
#2005-06-03| 580.79
#2005-06-06| 583.18
#2005-06-07| 584.06
#2005-06-08| 581.86
#2005-06-09| 586.61
#2005-06-10| 587.29
#2005-06-13| 589.92
#2005-06-14| 594.75
#2005-06-15| 598.35
#2005-06-16| 604.59
#2005-06-17| 604.70
#2005-06-20| 602.70
#2005-06-21| 602.16
#2005-06-22| 604.04
#2005-06-23| 596.63
#2005-06-24| 592.82
#2005-06-27| 591.52
#2005-06-28| 602.33
#2005-06-29| 604.03
#2005-06-30| 601.98
#2005-07-01| 604.05
#2005-07-04| .
#2005-07-05| 612.67
#2005-07-06| 609.61
#2005-07-07| 610.88
#2005-07-08| 621.82
#2005-07-11| 629.92
#2005-07-12| 629.98
#2005-07-13| 627.45
#2005-07-14| 623.44
#2005-07-15| 623.91
#2005-07-18| 620.13
#2005-07-19| 628.46
#2005-07-20| 635.63
#2005-07-21| 627.94
#2005-07-22| 636.49
#2005-07-25| 631.17
#2005-07-26| 633.91
#2005-07-27| 635.23
#2005-07-28| 642.72
#2005-07-29| 641.10
#2005-08-01| 644.30
#2005-08-02| 649.56
#2005-08-03| 645.96
#2005-08-04| 636.99
#2005-08-05| 629.36
#2005-08-08| 626.77
#2005-08-09| 627.32
#2005-08-10| 628.11
#2005-08-11| 634.00
#2005-08-12| 629.52
#2005-08-15| 633.53
#2005-08-16| 624.48
#2005-08-17| 623.65
#2005-08-18| 619.98
#2005-08-19| 621.87
#2005-08-22| 626.63
#2005-08-23| 625.42
#2005-08-24| 624.71
#2005-08-25| 627.05
#2005-08-26| 619.85
#2005-08-29| 625.20
#2005-08-30| 624.06
#2005-08-31| 634.90
#2005-09-01| 637.60
#2005-09-02| 633.08
#2005-09-05| .
#2005-09-06| 642.38
#2005-09-07| 645.15
#2005-09-08| 642.80
#2005-09-09| 647.58
#2005-09-12| 649.25
#2005-09-13| 643.66
#2005-09-14| 638.62
#2005-09-15| 637.48
#2005-09-16| 643.46
#2005-09-19| 640.41
#2005-09-20| 634.84
#2005-09-21| 626.43
#2005-09-22| 626.52
#2005-09-23| 629.57
#2005-09-26| 634.11
#2005-09-27| 634.01
#2005-09-28| 632.86
#2005-09-29| 641.13
#2005-09-30| 644.19
#2005-10-03| 646.33
#2005-10-04| 640.35
#2005-10-05| 624.33
#2005-10-06| 618.49
#2005-10-07| 623.68
#2005-10-10| 618.84
#2005-10-11| 612.12
#2005-10-12| 604.03
#2005-10-13| 603.88
#2005-10-14| 611.37
#2005-10-17| 612.18
#2005-10-18| 604.76
#2005-10-19| 614.78
#2005-10-20| 605.24
#2005-10-21| 609.74
#2005-10-24| 621.13
#2005-10-25| 618.87
#2005-10-26| 615.55
#2005-10-27| 603.59
#2005-10-28| 611.86
#2005-10-31| 621.50
#2005-11-01| 618.71
#2005-11-02| 630.49
#2005-11-03| 632.73
#2005-11-04| 633.01
#2005-11-07| 635.18
#2005-11-08| 631.50
#2005-11-09| 634.51
#2005-11-10| 638.10
#2005-11-11| 640.21
#2005-11-14| 637.91
#2005-11-15| 631.16
#2005-11-16| 630.57
#2005-11-17| 641.24
#2005-11-18| 645.65
#2005-11-21| 651.57
#2005-11-22| 655.38
#2005-11-23| 656.74
#2005-11-24| .
#2005-11-25| 658.48
#2005-11-28| 648.84
#2005-11-29| 650.71
#2005-11-30| 654.11
#2005-12-01| 665.27
#2005-12-02| 666.03
#2005-12-05| 663.42
#2005-12-06| 665.35
#2005-12-07| 662.23
#2005-12-08| 663.87
#2005-12-09| 666.77
#2005-12-12| 667.52
#2005-12-13| 667.31
#2005-12-14| 668.22
#2005-12-15| 663.56
#2005-12-16| 662.27
#2005-12-19| 653.25
#2005-12-20| 652.85
#2005-12-21| 658.99
#2005-12-22| 663.17
#2005-12-23| 665.27
#2005-12-26| .
#2005-12-27| 656.99
#2005-12-28| 660.96
#2005-12-29| 659.82
#2005-12-30| 655.87
#2006-01-02| .
#2006-01-03| 665.93
#2006-01-04| 671.31
#2006-01-05| 672.84
#2006-01-06| 679.53
#2006-01-09| 685.09
#2006-01-10| 689.11
#2006-01-11| 690.07
#2006-01-12| 686.41
#2006-01-13| 688.29
#2006-01-16| .
#2006-01-17| 684.40
#2006-01-18| 683.54
#2006-01-19| 693.67
#2006-01-20| 685.84
#2006-01-23| 689.34
#2006-01-24| 697.02
#2006-01-25| 697.39
#2006-01-26| 707.17
#2006-01-27| 710.94
#2006-01-30| 711.42
#2006-01-31| 713.65
#2006-02-01| 716.17
#2006-02-02| 709.50
#2006-02-03| 707.59
#2006-02-06| 711.17
#2006-02-07| 700.99
#2006-02-08| 703.87
#2006-02-09| 702.30
#2006-02-10| 699.83
#2006-02-13| 692.96
#2006-02-14| 701.34
#2006-02-15| 706.05
#2006-02-16| 712.29
#2006-02-17| 712.20
#2006-02-20| .
#2006-02-21| 709.80
#2006-02-22| 715.16
#2006-02-23| 713.99
#2006-02-24| 717.19
#2006-02-27| 720.34
#2006-02-28| 712.53
#2006-03-01| 722.40
#2006-03-02| 721.81
#2006-03-03| 720.21
#2006-03-06| 713.70
#2006-03-07| 704.60
#2006-03-08| 704.34
#2006-03-09| 701.75
#2006-03-10| 708.52
#2006-03-13| 710.65
#2006-03-14| 718.32
#2006-03-15| 724.17
#2006-03-16| 724.81
#2006-03-17| 726.32
#2006-03-20| 725.38
#2006-03-21| 717.87
#2006-03-22| 725.01
#2006-03-23| 727.39
#2006-03-24| 733.06
#2006-03-27| 733.69
#2006-03-28| 731.01
#2006-03-29| 742.24
#2006-03-30| 742.71
#2006-03-31| 744.80
#2006-04-03| 739.72
#2006-04-04| 742.06
#2006-04-05| 745.59
#2006-04-06| 746.38
#2006-04-07| 738.65
#2006-04-10| 736.97
#2006-04-11| 728.31
#2006-04-12| 732.38
#2006-04-13| 734.99
#2006-04-14| .
#2006-04-17| 734.60
#2006-04-18| 750.86
#2006-04-19| 758.86
#2006-04-20| 755.75
#2006-04-21| 755.54
#2006-04-24| 749.80
#2006-04-25| 750.13
#2006-04-26| 751.93
#2006-04-27| 748.86
#2006-04-28| 752.66
#2006-05-01| 750.27
#2006-05-02| 755.28
#2006-05-03| 755.04
#2006-05-04| 760.88
#2006-05-05| 766.50
#2006-05-08| 766.06
#2006-05-09| 766.78
#2006-05-10| 762.25
#2006-05-11| 747.49
#2006-05-12| 734.03
#2006-05-15| 727.24
#2006-05-16| 728.25
#2006-05-17| 718.46
#2006-05-18| 711.71
#2006-05-19| 713.59
#2006-05-22| 708.04
#2006-05-23| 705.78
#2006-05-24| 704.33
#2006-05-25| 717.89
#2006-05-26| 721.88
#2006-05-29| .
#2006-05-30| 708.70
#2006-05-31| 717.52
#2006-06-01| 729.52
#2006-06-02| 731.30
#2006-06-05| 712.83
#2006-06-06| 708.16
#2006-06-07| 705.27
#2006-06-08| 702.43
#2006-06-09| 699.90
#2006-06-12| 684.08
#2006-06-13| 671.28
#2006-06-14| 674.37
#2006-06-15| 695.68
#2006-06-16| 689.50
#2006-06-19| 678.85
#2006-06-20| 677.19
#2006-06-21| 688.25
#2006-06-22| 685.79
#2006-06-23| 688.11
#2006-06-26| 695.00
#2006-06-27| 685.73
#2006-06-28| 686.83
#2006-06-29| 709.24
#2006-06-30| 713.71
#2006-07-03| 718.23
#2006-07-04| .
#2006-07-05| 709.59
#2006-07-06| 711.13
#2006-07-07| 701.17
#2006-07-10| 699.78
#2006-07-11| 704.25
#2006-07-12| 693.35
#2006-07-13| 681.00
#2006-07-14| 676.55
#2006-07-17| 671.64
#2006-07-18| 674.36
#2006-07-19| 691.74
#2006-07-20| 675.91
#2006-07-21| 665.31
#2006-07-24| 681.20
#2006-07-25| 687.59
#2006-07-26| 686.37
#2006-07-27| 679.63
#2006-07-28| 691.88
#2006-07-31| 693.55
#2006-08-01| 685.16
#2006-08-02| 691.85
#2006-08-03| 697.30
#2006-08-04| 694.34
#2006-08-07| 690.43
#2006-08-08| 683.87
#2006-08-09| 678.64
#2006-08-10| 681.80
#2006-08-11| 675.96
#2006-08-14| 677.07
#2006-08-15| 690.90
#2006-08-16| 699.50
#2006-08-17| 701.77
#2006-08-18| 702.51
#2006-08-21| 698.86
#2006-08-22| 701.31
#2006-08-23| 694.08
#2006-08-24| 694.08
#2006-08-25| 695.20
#2006-08-28| 700.94
#2006-08-29| 707.32
#2006-08-30| 711.58
#2006-08-31| 713.00
#2006-09-01| 715.03
#2006-09-04| .
#2006-09-05| 720.18
#2006-09-06| 707.25
#2006-09-07| 701.87
#2006-09-08| 702.35
#2006-09-11| 699.35
#2006-09-12| 713.06
#2006-09-13| 718.91
#2006-09-14| 715.77
#2006-09-15| 716.82
#2006-09-18| 717.59
#2006-09-19| 713.62
#2006-09-20| 719.58
#2006-09-21| 714.39
#2006-09-22| 707.42
#2006-09-25| 713.06
#2006-09-26| 715.97
#2006-09-27| 720.02
#2006-09-28| 720.63
#2006-09-29| 714.94
#2006-10-02| 708.57
#2006-10-03| 705.51
#2006-10-04| 717.38
#2006-10-05| 726.86
#2006-10-06| 724.41
#2006-10-09| 728.75
#2006-10-10| 730.43
#2006-10-11| 726.67
#2006-10-12| 740.00
#2006-10-13| 745.92
#2006-10-16| 753.06
#2006-10-17| 748.63
#2006-10-18| 747.81
#2006-10-19| 752.54
#2006-10-20| 748.53
#2006-10-23| 749.51
#2006-10-24| 749.83
#2006-10-25| 755.04
#2006-10-26| 762.36
#2006-10-27| 754.92
#2006-10-30| 757.79
#2006-10-31| 755.82
#2006-11-01| 739.98
#2006-11-02| 737.22
#2006-11-03| 742.18
#2006-11-06| 752.17
#2006-11-07| 753.95
#2006-11-08| 758.31
#2006-11-09| 751.98
#2006-11-10| 757.74
#2006-11-13| 759.18
#2006-11-14| 768.58
#2006-11-15| 775.67
#2006-11-16| 774.46
#2006-11-17| 772.89
#2006-11-20| 774.26
#2006-11-21| 776.57
#2006-11-22| 777.74
#2006-11-23| .
#2006-11-24| 778.52
#2006-11-27| 762.06
#2006-11-28| 764.29
#2006-11-29| 773.07
#2006-11-30| 776.03
#2006-12-01| 771.87
#2006-12-04| 783.52
#2006-12-05| 786.00
#2006-12-06| 785.17
#2006-12-07| 782.32
#2006-12-08| 782.96
#2006-12-11| 783.39
#2006-12-12| 778.57
#2006-12-13| 779.04
#2006-12-14| 784.03
#2006-12-15| 782.18
#2006-12-18| 773.12
#2006-12-19| 773.62
#2006-12-20| 777.35
#2006-12-21| 774.06
#2006-12-22| 772.64
#2006-12-25| .
#2006-12-26| 778.25
#2006-12-27| 787.09
#2006-12-28| 784.90
#2006-12-29| 779.31
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 777.04
#2007-01-04| 777.31
#2007-01-05| 765.84
#2007-01-08| 767.43
#2007-01-09| 768.06
#2007-01-10| 769.29
#2007-01-11| 777.50
#2007-01-12| 784.36
#2007-01-15| .
#2007-01-16| 782.72
#2007-01-17| 780.92
#2007-01-18| 771.98
#2007-01-19| 777.76
#2007-01-22| 772.14
#2007-01-23| 779.36
#2007-01-24| 786.66
#2007-01-25| 778.42
#2007-01-26| 781.64
#2007-01-29| 785.25
#2007-01-30| 790.12
#2007-01-31| 792.84
#2007-02-01| 799.80
#2007-02-02| 801.27
#2007-02-05| 799.89
#2007-02-06| 803.28
#2007-02-07| 807.69
#2007-02-08| 808.01
#2007-02-09| 801.12
#2007-02-12| 799.36
#2007-02-13| 805.58
#2007-02-14| 807.49
#2007-02-15| 809.95
#2007-02-16| 812.61
#2007-02-19| .
#2007-02-20| 818.96
#2007-02-21| 820.95
#2007-02-22| 823.52
#2007-02-23| 822.08
#2007-02-26| 820.02
#2007-02-27| 790.68
#2007-02-28| 791.69
#2007-03-01| 788.97
#2007-03-02| 775.56
#2007-03-05| 760.66
#2007-03-06| 778.14
#2007-03-07| 777.38
#2007-03-08| 781.77
#2007-03-09| 785.01
#2007-03-12| 788.69
#2007-03-13| 771.15
#2007-03-14| 775.21
#2007-03-15| 782.02
#2007-03-16| 778.22
#2007-03-19| 785.79
#2007-03-20| 792.41
#2007-03-21| 804.84
#2007-03-22| 806.69
#2007-03-23| 808.80
#2007-03-26| 809.18
#2007-03-27| 803.28
#2007-03-28| 799.65
#2007-03-29| 801.19
#2007-03-30| 803.23
#2007-04-02| 805.47
#2007-04-03| 812.42
#2007-04-04| 812.25
#2007-04-05| 815.76
#2007-04-06| .
#2007-04-09| 814.95
#2007-04-10| 818.23
#2007-04-11| 813.72
#2007-04-12| 820.81
#2007-04-13| 825.96
#2007-04-16| 837.09
#2007-04-17| 835.50
#2007-04-18| 832.40
#2007-04-19| 827.39
#2007-04-20| 836.85
#2007-04-23| 836.00
#2007-04-24| 834.58
#2007-04-25| 840.30
#2007-04-26| 841.57
#2007-04-27| 838.77
#2007-04-30| 827.42
#2007-05-01| 828.09
#2007-05-02| 839.80
#2007-05-03| 841.25
#2007-05-04| 844.89
#2007-05-07| 845.36
#2007-05-08| 844.12
#2007-05-09| 847.29
#2007-05-10| 833.75
#2007-05-11| 842.54
#2007-05-14| 836.97
#2007-05-15| 831.46
#2007-05-16| 835.56
#2007-05-17| 833.88
#2007-05-18| 841.01
#2007-05-21| 850.05
#2007-05-22| 855.45
#2007-05-23| 853.19
#2007-05-24| 840.48
#2007-05-25| 846.32
#2007-05-28| .
#2007-05-29| 853.18
#2007-05-30| 857.80
#2007-05-31| 862.73
#2007-06-01| 869.02
#2007-06-04| 872.69
#2007-06-05| 866.72
#2007-06-06| 859.56
#2007-06-07| 844.09
#2007-06-08| 851.57
#2007-06-11| 851.29
#2007-06-12| 840.78
#2007-06-13| 850.19
#2007-06-14| 855.16
#2007-06-15| 864.88
#2007-06-18| 863.61
#2007-06-19| 866.24
#2007-06-20| 856.23
#2007-06-21| 858.48
#2007-06-22| 853.26
#2007-06-25| 846.42
#2007-06-26| 844.39
#2007-06-27| 855.51
#2007-06-28| 857.47
#2007-06-29| 854.46
#2007-07-02| 864.53
#2007-07-03| 867.09
#2007-07-04| .
#2007-07-05| 869.78
#2007-07-06| 874.13
#2007-07-09| 876.09
#2007-07-10| 863.37
#2007-07-11| 865.09
#2007-07-12| 879.46
#2007-07-13| 880.18
#2007-07-16| 873.84
#2007-07-17| 874.34
#2007-07-18| 872.48
#2007-07-19| 878.55
#2007-07-20| 865.29
#2007-07-23| 863.92
#2007-07-24| 842.34
#2007-07-25| 841.20
#2007-07-26| 820.69
#2007-07-27| 808.47
#2007-07-30| 813.46
#2007-07-31| 807.61
#2007-08-01| 807.37
#2007-08-02| 813.21
#2007-08-03| 789.15
#2007-08-06| 796.93
#2007-08-07| 802.22
#2007-08-08| 821.46
#2007-08-09| 808.53
#2007-08-10| 809.73
#2007-08-13| 803.71
#2007-08-14| 786.47
#2007-08-15| 773.49
#2007-08-16| 782.41
#2007-08-17| 799.27
#2007-08-20| 801.95
#2007-08-21| 803.18
#2007-08-22| 813.15
#2007-08-23| 806.13
#2007-08-24| 816.11
#2007-08-27| 809.14
#2007-08-28| 789.14
#2007-08-29| 806.17
#2007-08-30| 803.01
#2007-08-31| 813.26
#2007-09-03| .
#2007-09-04| 821.72
#2007-09-05| 812.83
#2007-09-06| 816.21
#2007-09-07| 801.78
#2007-09-10| 795.92
#2007-09-11| 807.91
#2007-09-12| 805.60
#2007-09-13| 808.27
#2007-09-14| 810.76
#2007-09-17| 804.68
#2007-09-18| 830.96
#2007-09-19| 840.02
#2007-09-20| 835.83
#2007-09-21| 838.55
#2007-09-24| 832.39
#2007-09-25| 830.16
#2007-09-26| 835.31
#2007-09-27| 840.39
#2007-09-28| 835.69
#2007-10-01| 851.65
#2007-10-02| 857.34
#2007-10-03| 852.82
#2007-10-04| 855.41
#2007-10-05| 871.67
#2007-10-08| 867.38
#2007-10-09| 873.14
#2007-10-10| 872.83
#2007-10-11| 865.40
#2007-10-12| 870.56
#2007-10-15| 862.26
#2007-10-16| 855.37
#2007-10-17| 857.06
#2007-10-18| 857.40
#2007-10-19| 834.72
#2007-10-22| 841.69
#2007-10-23| 850.53
#2007-10-24| 843.75
#2007-10-25| 840.69
#2007-10-26| 854.04
#2007-10-29| 856.73
#2007-10-30| 852.14
#2007-10-31| 863.99
#2007-11-01| 835.81
#2007-11-02| 838.64
#2007-11-05| 832.00
#2007-11-06| 841.81
#2007-11-07| 818.37
#2007-11-08| 821.34
#2007-11-09| 810.99
#2007-11-12| 802.54
#2007-11-13| 821.08
#2007-11-14| 816.57
#2007-11-15| 803.23
#2007-11-16| 801.05
#2007-11-19| 782.87
#2007-11-20| 780.97
#2007-11-21| 770.69
#2007-11-22| .
#2007-11-23| 784.87
#2007-11-26| 766.88
#2007-11-27| 771.39
#2007-11-28| 795.50
#2007-11-29| 792.83
#2007-11-30| 795.49
#2007-12-03| 788.40
#2007-12-04| 780.29
#2007-12-05| 791.77
#2007-12-06| 810.85
#2007-12-07| 810.87
#2007-12-10| 815.19
#2007-12-11| 793.61
#2007-12-12| 797.99
#2007-12-13| 794.51
#2007-12-14| 780.79
#2007-12-17| 766.37
#2007-12-18| 777.15
#2007-12-19| 780.04
#2007-12-20| 789.10
#2007-12-21| 805.80
#2007-12-24| 814.66
#2007-12-25| .
#2007-12-26| 816.83
#2007-12-27| 798.70
#2007-12-28| 798.65
#2007-12-31| 794.82
#2008-01-01| .
#2008-01-02| 783.58
#2008-01-03| 775.68
#2008-01-04| 753.13
#2008-01-07| 753.86
#2008-01-08| 738.35
#2008-01-09| 740.70
#2008-01-10| 747.25
#2008-01-11| 732.92
#2008-01-14| 740.08
#2008-01-15| 724.72
#2008-01-16| 725.50
#2008-01-17| 707.98
#2008-01-18| 699.64
#2008-01-21| .
#2008-01-22| 695.23
#2008-01-23| 713.45
#2008-01-24| 716.95
#2008-01-25| 715.43
#2008-01-28| 728.51
#2008-01-29| 732.18
#2008-01-30| 725.17
#2008-01-31| 740.45
#2008-02-01| 757.94
#2008-02-04| 752.16
#2008-02-05| 730.69
#2008-02-06| 723.53
#2008-02-07| 731.93
#2008-02-08| 729.88
#2008-02-11| 730.83
#2008-02-12| 735.21
#2008-02-13| 750.20
#2008-02-14| 737.02
#2008-02-15| 732.52
#2008-02-18| .
#2008-02-19| 733.81
#2008-02-20| 739.78
#2008-02-21| 729.19
#2008-02-22| 729.02
#2008-02-25| 744.21
#2008-02-26| 752.55
#2008-02-27| 753.56
#2008-02-28| 745.99
#2008-02-29| 727.60
#2008-03-03| 724.85
#2008-03-04| 720.00
#2008-03-05| 723.35
#2008-03-06| 704.59
#2008-03-07| 700.67
#2008-03-10| 683.91
#2008-03-11| 708.79
#2008-03-12| 704.66
#2008-03-13| 716.63
#2008-03-14| 701.09
#2008-03-17| 687.22
#2008-03-18| 712.42
#2008-03-19| 695.17
#2008-03-20| 706.98
#2008-03-21| .
#2008-03-24| 725.77
#2008-03-25| 731.72
#2008-03-26| 730.15
#2008-03-27| 722.80
#2008-03-28| 714.34
#2008-03-31| 718.71
#2008-04-01| 738.29
#2008-04-02| 742.24
#2008-04-03| 744.41
#2008-04-04| 745.06
#2008-04-07| 744.71
#2008-04-08| 742.47
#2008-04-09| 729.95
#2008-04-10| 737.39
#2008-04-11| 720.63
#2008-04-14| 717.68
#2008-04-15| 722.92
#2008-04-16| 743.25
#2008-04-17| 738.50
#2008-04-18| 749.82
#2008-04-21| 746.88
#2008-04-22| 734.59
#2008-04-23| 734.83
#2008-04-24| 744.22
#2008-04-25| 750.20
#2008-04-28| 754.62
#2008-04-29| 749.16
#2008-04-30| 748.11
#2008-05-01| 760.90
#2008-05-02| 759.72
#2008-05-05| 758.74
#2008-05-06| 765.44
#2008-05-07| 754.85
#2008-05-08| 756.35
#2008-05-09| 756.97
#2008-05-12| 768.47
#2008-05-13| 772.23
#2008-05-14| 772.62
#2008-05-15| 780.75
#2008-05-16| 780.19
#2008-05-19| 779.86
#2008-05-20| 777.16
#2008-05-21| 769.56
#2008-05-22| 773.59
#2008-05-23| 765.08
#2008-05-26| .
#2008-05-27| 771.77
#2008-05-28| 775.42
#2008-05-29| 782.88
#2008-05-30| 785.53
#2008-06-02| 778.41
#2008-06-03| 776.13
#2008-06-04| 778.55
#2008-06-05| 794.55
#2008-06-06| 775.05
#2008-06-09| 768.48
#2008-06-10| 765.56
#2008-06-11| 751.81
#2008-06-12| 753.45
#2008-06-13| 765.13
#2008-06-16| 772.25
#2008-06-17| 768.04
#2008-06-18| 761.69
#2008-06-19| 767.89
#2008-06-20| 755.32
#2008-06-23| 748.22
#2008-06-24| 738.84
#2008-06-25| 745.24
#2008-06-26| 728.02
#2008-06-27| 725.31
#2008-06-30| 717.95
#2008-07-01| 718.04
#2008-07-02| 700.00
#2008-07-03| 692.70
#2008-07-04| .
#2008-07-07| 683.91
#2008-07-08| 701.26
#2008-07-09| 686.45
#2008-07-10| 692.27
#2008-07-11| 693.72
#2008-07-14| 685.24
#2008-07-15| 681.20
#2008-07-16| 701.22
#2008-07-17| 710.07
#2008-07-18| 707.35
#2008-07-21| 711.96
#2008-07-22| 726.53
#2008-07-23| 727.70
#2008-07-24| 710.17
#2008-07-25| 716.24
#2008-07-28| 704.12
#2008-07-29| 719.35
#2008-07-30| 726.29
#2008-07-31| 722.52
#2008-08-01| 723.55
#2008-08-04| 712.75
#2008-08-05| 723.73
#2008-08-06| 728.63
#2008-08-07| 717.95
#2008-08-08| 734.13
#2008-08-11| 746.21
#2008-08-12| 740.11
#2008-08-13| 743.64
#2008-08-14| 750.20
#2008-08-15| 749.16
#2008-08-18| 739.00
#2008-08-19| 728.33
#2008-08-20| 731.12
#2008-08-21| 729.38
#2008-08-22| 738.87
#2008-08-25| 724.07
#2008-08-26| 727.27
#2008-08-27| 736.48
#2008-08-28| 749.63
#2008-08-29| 743.37
#2008-09-01| .
#2008-09-02| 739.12
#2008-09-03| 740.26
#2008-09-04| 719.00
#2008-09-05| 718.68
#2008-09-08| 729.59
#2008-09-09| 703.71
#2008-09-10| 711.59
#2008-09-11| 712.31
#2008-09-12| 716.64
#2008-09-15| 686.82
#2008-09-16| 700.83
#2008-09-17| 670.33
#2008-09-18| 709.59
#2008-09-19| 741.95
#2008-09-22| 713.82
#2008-09-23| 703.33
#2008-09-24| 693.48
#2008-09-25| 700.09
#2008-09-26| 697.46
#2008-09-29| 650.96
#2008-09-30| 669.38
#2008-10-01| 663.11
#2008-10-02| 627.84
#2008-10-03| 611.23
#2008-10-06| 580.61
#2008-10-07| 546.64
#2008-10-08| 534.53
#2008-10-09| 492.63
#2008-10-10| 503.59
#2008-10-13| 547.68
#2008-10-14| 540.96
#2008-10-15| 491.55
#2008-10-16| 514.91
#2008-10-17| 511.10
#2008-10-20| 530.78
#2008-10-21| 515.99
#2008-10-22| 487.10
#2008-10-23| 475.12
#2008-10-24| 458.51
#2008-10-27| 437.30
#2008-10-28| 466.06
#2008-10-29| 478.87
#2008-10-30| 500.92
#2008-10-31| 521.08
#2008-11-03| 523.27
#2008-11-04| 534.71
#2008-11-05| 507.53
#2008-11-06| 487.30
#2008-11-07| 494.51
#2008-11-10| 482.10
#2008-11-11| 469.42
#2008-11-12| 440.77
#2008-11-13| 472.51
#2008-11-14| 444.17
#2008-11-17| 436.77
#2008-11-18| 432.64
#2008-11-19| 400.06
#2008-11-20| 371.13
#2008-11-21| 388.73
#2008-11-24| 418.30
#2008-11-25| 424.58
#2008-11-26| 448.67
#2008-11-27| .
#2008-11-28| 455.40
#2008-12-01| 406.51
#2008-12-02| 425.80
#2008-12-03| 435.28
#2008-12-04| 422.02
#2008-12-05| 437.40
#2008-12-08| 458.29
#2008-12-09| 445.72
#2008-12-10| 456.84
#2008-12-11| 437.19
#2008-12-12| 450.28
#2008-12-15| 437.55
#2008-12-16| 463.10
#2008-12-17| 467.64
#2008-12-18| 459.74
#2008-12-19| 465.51
#2008-12-22| 454.56
#2008-12-23| 449.20
#2008-12-24| 451.34
#2008-12-25| .
#2008-12-26| 456.47
#2008-12-29| 450.48
#2008-12-30| 465.87
#2008-12-31| 481.24
#2009-01-01| .
#2009-01-02| 491.75
#2009-01-05| 493.73
#2009-01-06| 506.30
#2009-01-07| 488.55
#2009-01-08| 493.96
#2009-01-09| 475.67
#2009-01-12| 462.15
#2009-01-13| 465.98
#2009-01-14| 446.08
#2009-01-15| 452.70
#2009-01-16| 457.59
#2009-01-19| .
#2009-01-20| 428.91
#2009-01-21| 448.15
#2009-01-22| 436.33
#2009-01-23| 439.71
#2009-01-26| 445.54
#2009-01-27| 449.99
#2009-01-28| 466.43
#2009-01-29| 448.33
#2009-01-30| 438.75
#2009-02-02| 442.50
#2009-02-03| 445.14
#2009-02-04| 442.91
#2009-02-05| 449.00
#2009-02-06| 463.08
#2009-02-09| 461.97
#2009-02-10| 441.54
#2009-02-11| 443.24
#2009-02-12| 445.21
#2009-02-13| 443.85
#2009-02-16| .
#2009-02-17| 425.02
#2009-02-18| 418.48
#2009-02-19| 412.04
#2009-02-20| 405.50
#2009-02-23| 390.58
#2009-02-24| 405.85
#2009-02-25| 397.66
#2009-02-26| 393.12
#2009-02-27| 388.89
#2009-03-02| 367.70
#2009-03-03| 361.03
#2009-03-04| 371.04
#2009-03-05| 351.83
#2009-03-06| 351.72
#2009-03-09| 344.74
#2009-03-10| 367.59
#2009-03-11| 368.07
#2009-03-12| 389.28
#2009-03-13| 392.57
#2009-03-16| 388.11
#2009-03-17| 403.27
#2009-03-18| 416.60
#2009-03-19| 415.74
#2009-03-20| 403.78
#2009-03-23| 434.04
#2009-03-24| 420.33
#2009-03-25| 428.89
#2009-03-26| 445.52
#2009-03-27| 431.30
#2009-03-30| 416.62
#2009-03-31| 423.42
#2009-04-01| 430.79
#2009-04-02| 453.29
#2009-04-03| 461.59
#2009-04-06| 454.02
#2009-04-07| 438.76
#2009-04-08| 447.99
#2009-04-09| 476.42
#2009-04-10| .
#2009-04-13| 478.88
#2009-04-14| 466.86
#2009-04-15| 475.39
#2009-04-16| 488.49
#2009-04-17| 495.72
#2009-04-20| 465.23
#2009-04-21| 483.19
#2009-04-22| 485.92
#2009-04-23| 485.60
#2009-04-24| 501.48
#2009-04-27| 491.12
#2009-04-28| 492.53
#2009-04-29| 511.59
#2009-04-30| 511.22
#2009-05-01| 513.02
#2009-05-04| 537.04
#2009-05-05| 535.52
#2009-05-06| 541.50
#2009-05-07| 527.94
#2009-05-08| 550.08
#2009-05-11| 537.95
#2009-05-12| 529.55
#2009-05-13| 502.00
#2009-05-14| 511.30
#2009-05-15| 506.23
#2009-05-18| 527.03
#2009-05-19| 529.13
#2009-05-20| 527.63
#2009-05-21| 517.95
#2009-05-22| 516.01
#2009-05-25| .
#2009-05-26| 535.97
#2009-05-27| 527.14
#2009-05-28| 531.52
#2009-05-29| 542.58
#2009-06-01| 564.58
#2009-06-02| 568.13
#2009-06-03| 558.01
#2009-06-04| 569.13
#2009-06-05| 567.96
#2009-06-08| 561.67
#2009-06-09| 567.41
#2009-06-10| 564.17
#2009-06-11| 568.35
#2009-06-12| 566.90
#2009-06-15| 549.66
#2009-06-16| 540.53
#2009-06-17| 538.49
#2009-06-18| 540.94
#2009-06-19| 545.25
#2009-06-22| 520.76
#2009-06-23| 518.33
#2009-06-24| 525.99
#2009-06-25| 539.18
#2009-06-26| 545.92
#2009-06-29| 546.35
#2009-06-30| 543.41
#2009-07-01| 551.61
#2009-07-02| 532.32
#2009-07-03| .
#2009-07-06| 527.27
#2009-07-07| 516.33
#2009-07-08| 510.28
#2009-07-09| 513.11
#2009-07-10| 513.67
#2009-07-13| 526.29
#2009-07-14| 532.36
#2009-07-15| 552.33
#2009-07-16| 559.77
#2009-07-17| 557.83
#2009-07-20| 567.75
#2009-07-21| 565.68
#2009-07-22| 568.82
#2009-07-23| 586.98
#2009-07-24| 590.89
#2009-07-27| 594.60
#2009-07-28| 592.88
#2009-07-29| 587.57
#2009-07-30| 598.93
#2009-07-31| 600.66
#2009-08-03| 612.63
#2009-08-04| 619.80
#2009-08-05| 618.23
#2009-08-06| 611.03
#2009-08-07| 626.21
#2009-08-10| 624.41
#2009-08-11| 612.66
#2009-08-12| 623.13
#2009-08-13| 629.28
#2009-08-14| 618.87
#2009-08-17| 597.92
#2009-08-18| 608.07
#2009-08-19| 611.76
#2009-08-20| 620.00
#2009-08-21| 634.47
#2009-08-24| 633.60
#2009-08-25| 636.45
#2009-08-26| 635.37
#2009-08-27| 636.38
#2009-08-28| 638.14
#2009-08-31| 628.18
#2009-09-01| 612.18
#2009-09-02| 608.79
#2009-09-03| 617.49
#2009-09-04| 628.03
#2009-09-07| .
#2009-09-08| 637.65
#2009-09-09| 648.00
#2009-09-10| 657.44
#2009-09-11| 658.81
#2009-09-14| 665.09
#2009-09-15| 673.86
#2009-09-16| 689.13
#2009-09-17| 685.60
#2009-09-18| 686.27
#2009-09-21| 682.29
#2009-09-22| 691.09
#2009-09-23| 681.92
#2009-09-24| 666.68
#2009-09-25| 663.11
#2009-09-28| 678.71
#2009-09-29| 678.45
#2009-09-30| 675.97
#2009-10-01| 653.79
#2009-10-02| 649.06
#2009-10-05| 661.81
#2009-10-06| 674.58
#2009-10-07| 675.43
#2009-10-08| 683.08
#2009-10-09| 690.44
#2009-10-12| 690.57
#2009-10-13| 688.96
#2009-10-14| 701.72
#2009-10-15| 701.46
#2009-10-16| 693.61
#2009-10-19| 700.30
#2009-10-20| 690.70
#2009-10-21| 683.64
#2009-10-22| 691.70
#2009-10-23| 678.92
#2009-10-26| 668.96
#2009-10-27| 662.28
#2009-10-28| 638.87
#2009-10-29| 655.07
#2009-10-30| 635.54
#2009-11-02| 634.55
#2009-11-03| 644.69
#2009-11-04| 639.92
#2009-11-05| 657.51
#2009-11-06| 656.36
#2009-11-09| 670.44
#2009-11-10| 666.06
#2009-11-11| 672.49
#2009-11-12| 659.79
#2009-11-13| 665.30
#2009-11-16| 682.34
#2009-11-17| 680.85
#2009-11-18| 680.55
#2009-11-19| 665.43
#2009-11-20| 663.79
#2009-11-23| 674.99
#2009-11-24| 672.32
#2009-11-25| 674.55
#2009-11-26| .
#2009-11-27| 659.34
#2009-11-30| 661.63
#2009-12-01| 673.80
#2009-12-02| 680.39
#2009-12-03| 672.27
#2009-12-04| 685.09
#2009-12-07| 685.42
#2009-12-08| 678.67
#2009-12-09| 679.84
#2009-12-10| 679.08
#2009-12-11| 683.46
#2009-12-14| 693.41
#2009-12-15| 691.55
#2009-12-16| 697.17
#2009-12-17| 689.04
#2009-12-18| 695.26
#2009-12-21| 704.46
#2009-12-22| 710.25
#2009-12-23| 718.69
#2009-12-24| 722.62
#2009-12-25| .
#2009-12-28| 722.52
#2009-12-29| 722.65
#2009-12-30| 721.51
#2009-12-31| 715.00
#2010-01-01| .
#2010-01-04| 731.80
#2010-01-05| 732.41
#2010-01-06| 734.34
#2010-01-07| 738.69
#2010-01-08| 742.29
#2010-01-11| 742.86
#2010-01-12| 732.05
#2010-01-13| 740.41
#2010-01-14| 744.28
#2010-01-15| 736.25
#2010-01-18| .
#2010-01-19| 747.81
#2010-01-20| 736.85
#2010-01-21| 724.31
#2010-01-22| 712.02
#2010-01-25| 712.89
#2010-01-26| 707.43
#2010-01-27| 711.29
#2010-01-28| 701.49
#2010-01-29| 693.99
#2010-02-01| 703.69
#2010-02-02| 711.18
#2010-02-03| 707.35
#2010-02-04| 682.83
#2010-02-05| 685.66
#2010-02-08| 679.99
#2010-02-09| 689.10
#2010-02-10| 690.07
#2010-02-11| 701.44
#2010-02-12| 707.39
#2010-02-15| .
#2010-02-16| 720.64
#2010-02-17| 724.35
#2010-02-18| 728.93
#2010-02-19| 731.07
#2010-02-22| 731.17
#2010-02-23| 722.68
#2010-02-24| 727.48
#2010-02-25| 727.24
#2010-02-26| 727.46
#2010-03-01| 742.08
#2010-03-02| 750.04
#2010-03-03| 751.60
#2010-03-04| 754.19
#2010-03-05| 768.66
#2010-03-08| 769.97
#2010-03-09| 772.77
#2010-03-10| 779.24
#2010-03-11| 781.42
#2010-03-12| 782.61
#2010-03-15| 779.87
#2010-03-16| 786.56
#2010-03-17| 792.64
#2010-03-18| 789.22
#2010-03-19| 780.16
#2010-03-22| 788.61
#2010-03-23| 796.69
#2010-03-24| 788.93
#2010-03-25| 784.78
#2010-03-26| 783.69
#2010-03-29| 789.58
#2010-03-30| 790.61
#2010-03-31| 785.97
#2010-04-01| 793.65
#2010-04-02| .
#2010-04-05| 809.00
#2010-04-06| 813.60
#2010-04-07| 811.40
#2010-04-08| 810.98
#2010-04-09| 815.28
#2010-04-12| 818.85
#2010-04-13| 819.21
#2010-04-14| 836.11
#2010-04-15| 838.82
#2010-04-16| 826.75
#2010-04-19| 822.86
#2010-04-20| 835.55
#2010-04-21| 839.94
#2010-04-22| 847.76
#2010-04-23| 855.92
#2010-04-26| 854.78
#2010-04-27| 835.88
#2010-04-28| 836.24
#2010-04-29| 851.87
#2010-04-30| 831.72
#2010-05-03| 845.99
#2010-05-04| 820.42
#2010-05-05| 808.75
#2010-05-06| 781.62
#2010-05-07| 759.68
#2010-05-10| 798.86
#2010-05-11| 806.62
#2010-05-12| 828.96
#2010-05-13| 822.39
#2010-05-14| 804.72
#2010-05-17| 803.20
#2010-05-18| 790.44
#2010-05-19| 777.71
#2010-05-20| 738.78
#2010-05-21| 750.08
#2010-05-24| 742.41
#2010-05-25| 738.93
#2010-05-26| 745.91
#2010-05-27| 776.11
#2010-05-28| 768.40
#2010-05-31| .
#2010-06-01| 747.29
#2010-06-02| 766.38
#2010-06-03| 774.08
#2010-06-04| 740.68
#2010-06-07| 724.03
#2010-06-08| 723.21
#2010-06-09| 724.91
#2010-06-10| 747.52
#2010-06-11| 757.61
#2010-06-14| 762.34
#2010-06-15| 779.39
#2010-06-16| 777.44
#2010-06-17| 777.16
#2010-06-18| 779.84
#2010-06-21| 772.75
#2010-06-22| 757.67
#2010-06-23| 754.01
#2010-06-24| 743.33
#2010-06-25| 757.11
#2010-06-28| 754.42
#2010-06-29| 724.90
#2010-06-30| 717.90
#2010-07-01| 713.15
#2010-07-02| 706.34
#2010-07-05| .
#2010-07-06| 698.38
#2010-07-07| 720.91
#2010-07-08| 730.48
#2010-07-09| 741.73
#2010-07-12| 733.72
#2010-07-13| 755.55
#2010-07-14| 753.18
#2010-07-15| 747.81
#2010-07-16| 722.30
#2010-07-19| 724.36
#2010-07-20| 736.01
#2010-07-21| 726.39
#2010-07-22| 750.03
#2010-07-23| 764.75
#2010-07-26| 779.99
#2010-07-27| 775.48
#2010-07-28| 764.71
#2010-07-29| 765.16
#2010-07-30| 767.08
#2010-08-02| 779.25
#2010-08-03| 773.13
#2010-08-04| 781.44
#2010-08-05| 774.36
#2010-08-06| 769.52
#2010-08-09| 777.81
#2010-08-10| 763.16
#2010-08-11| 735.13
#2010-08-12| 732.11
#2010-08-13| 727.20
#2010-08-16| 732.57
#2010-08-17| 745.19
#2010-08-18| 747.53
#2010-08-19| 730.43
#2010-08-20| 728.53
#2010-08-23| 720.84
#2010-08-24| 711.92
#2010-08-25| 720.04
#2010-08-26| 716.98
#2010-08-27| 733.97
#2010-08-30| 720.23
#2010-08-31| 719.74
#2010-09-01| 744.18
#2010-09-02| 752.49
#2010-09-03| 764.52
#2010-09-06| .
#2010-09-07| 751.71
#2010-09-08| 757.08
#2010-09-09| 758.16
#2010-09-10| 761.04
#2010-09-13| 777.10
#2010-09-14| 775.65
#2010-09-15| 778.01
#2010-09-16| 774.05
#2010-09-17| 777.17
#2010-09-20| 795.38
#2010-09-21| 790.84
#2010-09-22| 783.79
#2010-09-23| 775.36
#2010-09-24| 797.91
#2010-09-27| 795.82
#2010-09-28| 803.04
#2010-09-29| 806.35
#2010-09-30| 806.04
#2010-10-01| 810.55
#2010-10-04| 800.41
#2010-10-05| 821.10
#2010-10-06| 819.39
#2010-10-07| 817.20
#2010-10-08| 827.62
#2010-10-11| 828.35
#2010-10-12| 832.21
#2010-10-13| 845.66
#2010-10-14| 843.01
#2010-10-15| 840.23
#2010-10-18| 847.00
#2010-10-19| 827.29
#2010-10-20| 837.90
#2010-10-21| 833.88
#2010-10-22| 838.94
#2010-10-25| 845.47
#2010-10-26| 844.54
#2010-10-27| 840.29
#2010-10-28| 839.24
#2010-10-29| 843.68
#2010-11-01| 840.26
#2010-11-02| 854.54
#2010-11-03| 857.16
#2010-11-04| 878.50
#2010-11-05| 882.84
#2010-11-08| 885.31
#2010-11-09| 874.41
#2010-11-10| 882.54
#2010-11-11| 879.75
#2010-11-12| 864.96
#2010-11-15| 866.01
#2010-11-16| 846.81
#2010-11-17| 850.43
#2010-11-18| 865.93
#2010-11-19| 869.80
#2010-11-22| 873.84
#2010-11-23| 865.57
#2010-11-24| 883.24
#2010-11-25| .
#2010-11-26| 879.52
#2010-11-29| 878.41
#2010-11-30| 874.58
#2010-12-01| 891.87
#2010-12-02| 902.81
#2010-12-03| 909.55
#2010-12-06| 914.82
#2010-12-07| 917.97
#2010-12-08| 916.91
#2010-12-09| 920.51
#2010-12-10| 929.46
#2010-12-13| 927.33
#2010-12-14| 925.82
#2010-12-15| 922.00
#2010-12-16| 928.72
#2010-12-17| 932.20
#2010-12-20| 935.42
#2010-12-21| 945.58
#2010-12-22| 946.76
#2010-12-23| 946.14
#2010-12-24| .
#2010-12-27| 949.87
#2010-12-28| 948.51
#2010-12-29| 952.08
#2010-12-30| 952.21
#2010-12-31| 948.32
#2011-01-03| 963.11
#2011-01-04| 949.14
#2011-01-05| 958.15
#2011-01-06| 953.58
#2011-01-07| 951.12
#2011-01-10| 954.29
#2011-01-11| 960.71
#2011-01-12| 969.49
#2011-01-13| 967.41
#2011-01-14| 973.25
#2011-01-17| .
#2011-01-18| 974.72
#2011-01-19| 953.14
#2011-01-20| 941.05
#2011-01-21| 937.78
#2011-01-24| 945.37
#2011-01-25| 943.56
#2011-01-26| 960.02
#2011-01-27| 961.36
#2011-01-28| 941.63
#2011-01-31| 947.61
#2011-02-01| 968.43
#2011-02-02| 966.64
#2011-02-03| 971.22
#2011-02-04| 972.73
#2011-02-07| 981.36
#2011-02-08| 987.03
#2011-02-09| 981.03
#2011-02-10| 983.69
#2011-02-11| 993.49
#2011-02-14| 999.82
#2011-02-15| 995.40
#2011-02-16|1005.06
#2011-02-17|1011.99
#2011-02-18|1012.46
#2011-02-21| .
#2011-02-22| 987.11
#2011-02-23| 971.80
#2011-02-24| 975.70
#2011-02-25| 996.78
#2011-02-28| 999.23
#2011-03-01| 984.31
#2011-03-02| 988.08
#2011-03-03|1005.79
#2011-03-04|1003.15
#2011-03-07| 988.99
#2011-03-08| 998.46
#2011-03-09| 993.39
#2011-03-10| 967.55
#2011-03-11| 972.22
#2011-03-14| 966.31
#2011-03-15| 956.34
#2011-03-16| 945.93
#2011-03-17| 953.50
#2011-03-18| 963.82
#2011-03-21| 985.66
#2011-03-22| 982.41
#2011-03-23| 985.48
#2011-03-24| 992.13
#2011-03-25| 998.23
#2011-03-28| 994.71
#2011-03-29|1001.97
#2011-03-30|1014.70
#2011-03-31|1018.21
#2011-04-01|1023.72
#2011-04-04|1025.84
#2011-04-05|1031.78
#2011-04-06|1035.56
#2011-04-07|1030.93
#2011-04-08|1024.41
#2011-04-11|1015.37
#2011-04-12| 999.44
#2011-04-13|1001.25
#2011-04-14|1004.89
#2011-04-15|1011.60
#2011-04-18| 995.30
#2011-04-19| 998.39
#2011-04-20|1015.70
#2011-04-21|1022.63
#2011-04-22| .
#2011-04-25|1019.69
#2011-04-26|1028.60
#2011-04-27|1033.47
#2011-04-28|1038.45
#2011-04-29|1042.15
#2011-05-02|1030.81
#2011-05-03|1017.67
#2011-05-04|1005.06
#2011-05-05| 995.77
#2011-05-06|1002.24
#2011-05-09|1011.20
#2011-05-10|1025.57
#2011-05-11|1009.56
#2011-05-12|1013.13
#2011-05-13|1001.90
#2011-05-16| 987.53
#2011-05-17| 982.24
#2011-05-18| 997.13
#2011-05-19| 999.93
#2011-05-20| 995.70
#2011-05-23| 981.00
#2011-05-24| 978.01
#2011-05-25| 988.39
#2011-05-26| 997.51
#2011-05-27|1005.72
#2011-05-30| .
#2011-05-31|1018.81
#2011-06-01| 990.64
#2011-06-02| 988.17
#2011-06-03| 975.33
#2011-06-06| 960.52
#2011-06-07| 962.25
#2011-06-08| 949.36
#2011-06-09| 956.40
#2011-06-10| 943.23
#2011-06-13| 939.43
#2011-06-14| 958.96
#2011-06-15| 943.86
#2011-06-16| 941.69
#2011-06-17| 941.92
#2011-06-20| 947.95
#2011-06-21| 968.66
#2011-06-22| 964.67
#2011-06-23| 963.51
#2011-06-24| 957.43
#2011-06-27| 962.62
#2011-06-28| 976.04
#2011-06-29| 982.75
#2011-06-30| 992.20
#2011-07-01|1004.65
#2011-07-04| .
#2011-07-05|1008.69
#2011-07-06|1012.60
#2011-07-07|1027.59
#2011-07-08|1019.85
#2011-07-11| 998.11
#2011-07-12| 996.07
#2011-07-13|1007.81
#2011-07-14| 994.22
#2011-07-15| 999.85
#2011-07-18| 986.86
#2011-07-19|1006.19
#2011-07-20|1004.84
#2011-07-21|1015.06
#2011-07-22|1015.19
#2011-07-25|1003.88
#2011-07-26| 996.98
#2011-07-27| 969.48
#2011-07-28| 968.09
#2011-07-29| 964.49
#2011-08-01| 959.34
#2011-08-02| 934.70
#2011-08-03| 937.74
#2011-08-04| 883.08
#2011-08-05| 866.79
#2011-08-08| 794.25
#2011-08-09| 841.88
#2011-08-10| 810.10
#2011-08-11| 846.63
#2011-08-12| 848.64
#2011-08-15| 872.06
#2011-08-16| 857.29
#2011-08-17| 857.10
#2011-08-18| 811.38
#2011-08-19| 800.78
#2011-08-22| 799.39
#2011-08-23| 830.19
#2011-08-24| 838.87
#2011-08-25| 821.55
#2011-08-26| 839.32
#2011-08-29| 875.74
#2011-08-30| 880.94
#2011-08-31| 881.05
#2011-09-01| 862.70
#2011-09-02| 836.53
#2011-09-05| .
#2011-09-06| 831.04
#2011-09-07| 861.20
#2011-09-08| 848.59
#2011-09-09| 824.71
#2011-09-12| 826.93
#2011-09-13| 841.38
#2011-09-14| 853.68
#2011-09-15| 864.61
#2011-09-16| 867.99
#2011-09-19| 853.26
#2011-09-20| 841.83
#2011-09-21| 814.01
#2011-09-22| 781.99
#2011-09-23| 788.29
#2011-09-26| 800.20
#2011-09-27| 819.32
#2011-09-28| 788.27
#2011-09-29| 795.80
#2011-09-30| 775.61
#2011-10-03| 734.28
#2011-10-04| 770.31
#2011-10-05| 787.85
#2011-10-06| 809.34
#2011-10-07| 791.46
#2011-10-10| 821.08
#2011-10-11| 829.14
#2011-10-12| 846.53
#2011-10-13| 842.29
#2011-10-14| 859.85
#2011-10-17| 831.65
#2011-10-18| 856.33
#2011-10-19| 839.63
#2011-10-20| 839.64
#2011-10-21| 859.29
#2011-10-24| 888.24
#2011-10-25| 863.49
#2011-10-26| 879.96
#2011-10-27| 926.72
#2011-10-28| 924.77
#2011-10-31| 899.89
#2011-11-01| 865.64
#2011-11-02| 888.35
#2011-11-03| 909.91
#2011-11-04| 904.77
#2011-11-07| 904.88
#2011-11-08| 916.23
#2011-11-09| 872.92
#2011-11-10| 879.51
#2011-11-11| 901.82
#2011-11-14| 888.62
#2011-11-15| 897.42
#2011-11-16| 883.09
#2011-11-17| 868.06
#2011-11-18| 868.11
#2011-11-21| 845.47
#2011-11-22| 840.19
#2011-11-23| 813.61
#2011-11-24| .
#2011-11-25| 804.81
#2011-11-28| 841.13
#2011-11-29| 840.03
#2011-11-30| 888.59
#2011-12-01| 881.75
#2011-12-02| 886.76
#2011-12-05| 899.11
#2011-12-06| 899.01
#2011-12-07| 899.27
#2011-12-08| 871.24
#2011-12-09| 894.24
#2011-12-12| 879.49
#2011-12-13| 861.26
#2011-12-14| 845.10
#2011-12-15| 853.15
#2011-12-16| 861.81
#2011-12-19| 846.19
#2011-12-20| 880.82
#2011-12-21| 884.58
#2011-12-22| 892.17
#2011-12-23| 896.06
#2011-12-26| .
#2011-12-27| 898.69
#2011-12-28| 879.88
#2011-12-29| 892.09
#2011-12-30| 889.83
#2012-01-02| .
#2012-01-03| 907.86
#2012-01-04| 903.05
#2012-01-05| 908.39
#2012-01-06| 906.21
#2012-01-09| 910.62
#2012-01-10| 924.63
#2012-01-11| 927.65
#2012-01-12| 931.90
#2012-01-13| 923.14
#2012-01-16| .
#2012-01-17| 926.22
#2012-01-18| 942.41
#2012-01-19| 947.41
#2012-01-20| 950.13
#2012-01-23| 950.36
#2012-01-24| 955.06
#2012-01-25| 964.57
#2012-01-26| 962.76
#2012-01-27| 970.49
#2012-01-30| 962.94
#2012-01-31| 962.82
#2012-02-01| 982.84
#2012-02-02| 987.75
#2012-02-03|1007.90
#2012-02-06|1005.30
#2012-02-07|1002.97
#2012-02-08|1004.03
#2012-02-09|1002.66
#2012-02-10| 989.15
#2012-02-13|1001.24
#2012-02-14| 995.62
#2012-02-15| 990.95
#2012-02-16|1008.38
#2012-02-17|1008.92
#2012-02-20| .
#2012-02-21|1005.93
#2012-02-22| 998.95
#2012-02-23|1012.72
#2012-02-24|1009.73
#2012-02-27|1008.82
#2012-02-28|1006.71
#2012-02-29| 994.94
#2012-03-01| 999.96
#2012-03-02| 986.19
#2012-03-05| 982.46
#2012-03-06| 960.38
#2012-03-07| 971.54
#2012-03-08| 986.04
#2012-03-09| 998.61
#2012-03-12| 993.62
#2012-03-13|1013.82
#2012-03-14|1003.54
#2012-03-15|1012.96
#2012-03-16|1013.20
#2012-03-19|1020.23
#2012-03-20|1009.38
#2012-03-21|1010.02
#2012-03-22| 997.62
#2012-03-23|1007.88
#2012-03-26|1026.59
#2012-03-27|1019.49
#2012-03-28|1012.49
#2012-03-29|1009.06
#2012-03-30|1008.38
#2012-04-02|1019.23
#2012-04-03|1010.93
#2012-04-04| 992.17
#2012-04-05| 989.64
#2012-04-06| .
#2012-04-09| 971.75
#2012-04-10| 950.67
#2012-04-11| 965.71
#2012-04-12| 983.13
#2012-04-13| 967.66
#2012-04-16| 966.26
#2012-04-17| 982.72
#2012-04-18| 973.66
#2012-04-19| 969.21
#2012-04-20| 974.20
#2012-04-23| 958.97
#2012-04-24| 965.30
#2012-04-25| 980.91
#2012-04-26| 989.60
#2012-04-27| 997.98
#2012-04-30| 989.03
#2012-05-01| 990.97
#2012-05-02| 991.80
#2012-05-03| 976.80
#2012-05-04| 958.48
#2012-05-07| 958.77
#2012-05-08| 953.77
#2012-05-09| 949.13
#2012-05-10| 953.71
#2012-05-11| 951.34
#2012-05-14| 935.62
#2012-05-15| 929.32
#2012-05-16| 921.64
#2012-05-17| 905.08
#2012-05-18| 897.15
#2012-05-21| 913.13
#2012-05-22| 911.11
#2012-05-23| 916.43
#2012-05-24| 918.08
#2012-05-25| 919.17
#2012-05-28| .
#2012-05-29| 931.89
#2012-05-30| 913.25
#2012-05-31| 912.47
#2012-06-01| 886.71
#2012-06-04| 885.05
#2012-06-05| 897.11
#2012-06-06| 918.98
#2012-06-07| 914.64
#2012-06-08| 920.91
#2012-06-11| 901.72
#2012-06-12| 911.98
#2012-06-13| 902.49
#2012-06-14| 911.76
#2012-06-15| 921.41
#2012-06-18| 924.49
#2012-06-19| 941.36
#2012-06-20| 938.76
#2012-06-21| 913.90
#2012-06-22| 923.29
#2012-06-25| 907.53
#2012-06-26| 910.06
#2012-06-27| 923.30
#2012-06-28| 921.15
#2012-06-29| 949.42
#2012-07-02| 958.52
#2012-07-03| 973.16
#2012-07-04| .
#2012-07-05| 973.11
#2012-07-06| 960.36
#2012-07-09| 956.17
#2012-07-10| 945.09
#2012-07-11| 942.24
#2012-07-12| 936.98
#2012-07-13| 951.28
#2012-07-16| 947.28
#2012-07-17| 949.74
#2012-07-18| 956.06
#2012-07-19| 955.67
#2012-07-20| 944.53
#2012-07-23| 929.26
#2012-07-24| 917.51
#2012-07-25| 920.91
#2012-07-26| 930.94
#2012-07-27| 951.95
#2012-07-30| 948.15
#2012-07-31| 943.34
#2012-08-01| 927.67
#2012-08-02| 923.32
#2012-08-03| 945.84
#2012-08-06| 951.83
#2012-08-07| 961.31
#2012-08-08| 960.94
#2012-08-09| 965.23
#2012-08-10| 964.17
#2012-08-13| 961.20
#2012-08-14| 958.36
#2012-08-15| 966.45
#2012-08-16| 977.35
#2012-08-17| 984.99
#2012-08-20| 981.69
#2012-08-21| 983.12
#2012-08-22| 979.73
#2012-08-23| 973.61
#2012-08-24| 976.06
#2012-08-27| 976.51
#2012-08-28| 980.16
#2012-08-29| 982.14
#2012-08-30| 970.08
#2012-08-31| 976.92
#2012-09-03| .
#2012-09-04| 986.35
#2012-09-05| 984.19
#2012-09-06|1004.78
#2012-09-07|1012.35
#2012-09-10|1009.18
#2012-09-11|1013.55
#2012-09-12|1017.02
#2012-09-13|1030.20
#2012-09-14|1042.32
#2012-09-17|1033.82
#2012-09-18|1031.75
#2012-09-19|1032.95
#2012-09-20|1027.71
#2012-09-21|1032.12
#2012-09-24|1026.60
#2012-09-25|1013.05
#2012-09-26|1005.55
#2012-09-27|1018.54
#2012-09-28|1012.90
#2012-10-01|1016.40
#2012-10-02|1016.76
#2012-10-03|1014.21
#2012-10-04|1023.42
#2012-10-05|1022.73
#2012-10-08|1018.61
#2012-10-09|1005.62
#2012-10-10|1003.40
#2012-10-11|1008.61
#2012-10-12|1000.35
#2012-10-15|1005.55
#2012-10-16|1013.21
#2012-10-17|1023.15
#2012-10-18|1017.77
#2012-10-19| 998.82
#2012-10-22| 998.12
#2012-10-23| 992.30
#2012-10-24| 988.39
#2012-10-25| 992.30
#2012-10-26| 988.29
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 994.75
#2012-11-01|1008.05
#2012-11-02| 994.68
#2012-11-05| 999.91
#2012-11-06|1007.78
#2012-11-07| 984.30
#2012-11-08| 972.07
#2012-11-09| 972.23
#2012-11-12| 971.16
#2012-11-13| 964.56
#2012-11-14| 946.24
#2012-11-15| 940.02
#2012-11-16| 947.25
#2012-11-19| 968.29
#2012-11-20| 968.49
#2012-11-21| 974.12
#2012-11-22| .
#2012-11-23| 986.03
#2012-11-26| 987.18
#2012-11-27| 984.85
#2012-11-28| 991.10
#2012-11-29|1001.36
#2012-11-30|1000.00
#2012-12-03| 997.87
#2012-12-04| 999.03
#2012-12-05| 998.12
#2012-12-06|1000.32
#2012-12-07|1001.55
#2012-12-10|1007.56
#2012-12-11|1016.95
#2012-12-12|1014.57
#2012-12-13|1009.04
#2012-12-14|1008.67
#2012-12-17|1019.65
#2012-12-18|1032.96
#2012-12-19|1032.86
#2012-12-20|1036.83
#2012-12-21|1029.71
#2012-12-24|1026.91
#2012-12-25|1026.91
#2012-12-26|1021.21
#2012-12-27|1020.59
#2012-12-28|1014.87
#2012-12-31|1034.77
#2013-01-01|1034.77
#2013-01-02|1063.76
#2013-01-03|1061.54
#2013-01-04|1070.06
#2013-01-07|1066.83
#2013-01-08|1064.13
#2013-01-09|1068.18
#2013-01-10|1070.55
#2013-01-11|1070.93
#2013-01-14|1070.54
#2013-01-15|1076.71
#2013-01-16|1073.85
#2013-01-17|1083.67
#2013-01-18|1085.06
#2013-01-21|1085.33
#2013-01-22|1093.08
#2013-01-23|1089.16
#2013-01-24|1092.04
#2013-01-25|1096.79
#2013-01-28|1096.91
#2013-01-29|1098.01
#2013-01-30|1087.74
#2013-01-31|1093.40
#2013-02-01|1103.81
#2013-02-04|1090.77
#2013-02-05|1100.94
#2013-02-06|1105.96
#2013-02-07|1103.91
#2013-02-08|1109.30
#2013-02-11|1106.72
#2013-02-12|1112.32
#2013-02-13|1114.51
#2013-02-14|1117.52
#2013-02-15|1114.90
#2013-02-18|1114.29
#2013-02-19|1123.73
#2013-02-20|1101.62
#2013-02-21|1091.54
#2013-02-22|1102.20
#2013-02-25|1080.85
#2013-02-26|1084.44
#2013-02-27|1095.21
#2013-02-28|1096.56
#2013-03-01|1097.86
#2013-03-04|1098.10
#2013-03-05|1109.94
#2013-03-06|1114.26
#2013-03-07|1120.17
#2013-03-08|1129.66
#2013-03-11|1130.85
#2013-03-12|1129.08
#2013-03-13|1132.10
#2013-03-14|1142.32
#2013-03-15|1144.35
#2013-03-18|1139.03
#2013-03-19|1133.49
#2013-03-20|1142.68
#2013-03-21|1135.58
#2013-03-22|1136.85
#2013-03-25|1136.17
#2013-03-26|1141.18
#2013-03-27|1142.90
#2013-03-28|1144.77
#2013-03-29|1144.77
#2013-04-01|1130.02
#2013-04-02|1124.32
#2013-04-03|1106.58
#2013-04-04|1113.71
#2013-04-05|1110.51
#2013-04-08|1119.33
#2013-04-09|1120.55
#2013-04-10|1138.20
#2013-04-11|1140.46
#2013-04-12|1133.80
#2013-04-15|1090.95
#2013-04-16|1106.81
#2013-04-17|1085.26
#2013-04-18|1081.10
#2013-04-19|1092.27
#2013-04-22|1094.91
#2013-04-23|1110.53
#2013-04-24|1117.35
#2013-04-25|1127.47
#2013-04-26|1121.47
#2013-04-29|1129.66
#2013-04-30|1137.34
#2013-05-01|1112.67
#2013-05-02|1127.72
#2013-05-03|1144.55
#2013-05-06|1149.50
#2013-05-07|1156.52
#2013-05-08|1161.37
#2013-05-09|1157.67
#2013-05-10|1166.35
#2013-05-13|1163.82
#2013-05-14|1176.09
#2013-05-15|1178.53
#2013-05-16|1175.63
#2013-05-17|1185.65
#2013-05-20|1188.19
#2013-05-21|1190.32
#2013-05-22|1172.19
#2013-05-23|1173.58
#2013-05-24|1173.85
#2013-05-27|1174.88
#2013-05-28|1186.83
#2013-05-29|1177.26
#2013-05-30|1187.55
#2013-05-31|1176.98
#2013-06-03|1182.98
#2013-06-04|1174.36
#2013-06-05|1159.52
#2013-06-06|1171.79
#2013-06-07|1181.51
#2013-06-10|1187.39
#2013-06-11|1173.05
#2013-06-12|1162.65
#2013-06-13|1182.26
#2013-06-14|1173.29
#2013-06-17|1180.81
#2013-06-18|1192.14
#2013-06-19|1178.54
#2013-06-20|1146.04
#2013-06-21|1148.19
#2013-06-24|1131.89
#2013-06-25|1146.39
#2013-06-26|1149.34
#2013-06-27|1167.22
#2013-06-28|1167.64
#2013-07-01|1182.28
#2013-07-02|1181.63
#2013-07-03|1183.61
#2013-07-04|1184.53
#2013-07-05|1198.60
#2013-07-08|1202.56
#2013-07-09|1212.66
#2013-07-10|1216.11
#2013-07-11|1233.15
#2013-07-12|1236.96
#2013-07-15|1243.46
#2013-07-16|1238.84
#2013-07-17|1241.52
#2013-07-18|1251.21
#2013-07-19|1252.57
#2013-07-22|1257.40
#2013-07-23|1258.48
#2013-07-24|1248.35
#2013-07-25|1258.31
#2013-07-26|1251.11
#2013-07-29|1243.78
#2013-07-30|1246.43
#2013-07-31|1248.92
#2013-08-01|1265.13
#2013-08-02|1264.16
#2013-08-05|1266.99
#2013-08-06|1254.20
#2013-08-07|1245.48
#2013-08-08|1254.36
#2013-08-09|1254.68
#2013-08-12|1260.43
#2013-08-13|1259.05
#2013-08-14|1256.18
#2013-08-15|1235.72
#2013-08-16|1232.26
#2013-08-19|1219.39
#2013-08-20|1235.46
#2013-08-21|1227.12
#2013-08-22|1241.66
#2013-08-23|1244.95
#2013-08-26|1246.04
#2013-08-27|1217.30
#2013-08-28|1220.98
#2013-08-29|1231.34
#2013-08-30|1214.29
#2013-09-02|1214.37
#2013-09-03|1220.25
#2013-09-04|1231.15
#2013-09-05|1234.54
#2013-09-06|1238.19
#2013-09-09|1255.27
#2013-09-10|1264.72
#2013-09-11|1265.42
#2013-09-12|1257.29
#2013-09-13|1263.21
#2013-09-16|1266.39
#2013-09-17|1277.02
#2013-09-18|1289.95
#2013-09-19|1289.96
#2013-09-20|1283.51
#2013-09-23|1280.45
#2013-09-24|1284.57
#2013-09-25|1284.53
#2013-09-26|1288.13
#2013-09-27|1284.50
#2013-09-30|1283.66
#2013-10-01|1296.46
#2013-10-02|1291.80
#2013-10-03|1278.58
#2013-10-04|1287.18
#2013-10-07|1274.93
#2013-10-08|1254.37
#2013-10-09|1249.20
#2013-10-10|1277.25
#2013-10-11|1291.07
#2013-10-14|1298.00
#2013-10-15|1288.13
#2013-10-16|1301.48
#2013-10-17|1315.41
#2013-10-18|1327.51
#2013-10-21|1325.97
#2013-10-22|1331.41
#2013-10-23|1323.75
#2013-10-24|1332.48
#2013-10-25|1333.70
#2013-10-28|1333.82
#2013-10-29|1337.08
#2013-10-30|1322.14
#2013-10-31|1316.63
#2013-11-01|1310.97
#2013-11-04|1325.00
#2013-11-05|1319.17
#2013-11-06|1314.42
#2013-11-07|1293.65
#2013-11-08|1314.46
#2013-11-11|1316.58
#2013-11-12|1315.89
#2013-11-13|1327.95
#2013-11-14|1329.38
#2013-11-15|1335.78
#2013-11-18|1325.82
#2013-11-19|1319.84
#2013-11-20|1317.53
#2013-11-21|1337.57
#2013-11-22|1342.38
#2013-11-25|1341.72
#2013-11-26|1350.86
#2013-11-27|1358.23
#2013-11-28|1358.65
#2013-11-29|1361.50
#2013-12-02|1345.34
#2013-12-03|1339.15
#2013-12-04|1337.22
#2013-12-05|1338.59
#2013-12-06|1348.18
#2013-12-09|1346.38
#2013-12-10|1338.30
#2013-12-11|1317.70
#2013-12-12|1318.36
#2013-12-13|1323.55
#2013-12-16|1337.67
#2013-12-17|1336.12
#2013-12-18|1351.02
#2013-12-19|1342.95
#2013-12-20|1364.09
#2013-12-23|1377.73
#2013-12-24|1383.76
#2013-12-25|1383.76
#2013-12-26|1384.36
#2013-12-27|1384.16
#2013-12-30|1384.73
#2013-12-31|1388.94
#2014-01-01|1388.94
#2014-01-02|1375.93
#2014-01-03|1381.10
#2014-01-06|1371.40
#2014-01-07|1381.61
#2014-01-08|1381.11
#2014-01-09|1380.43
#2014-01-10|1389.09
#2014-01-13|1372.06
#2014-01-14|1386.38
#2014-01-15|1395.86
#2014-01-16|1397.67
#2014-01-17|1393.97
#2014-01-20|1394.39
#2014-01-21|1402.38
#2014-01-22|1405.43
#2014-01-23|1394.55
#2014-01-24|1363.77
#2014-01-27|1345.28
#2014-01-28|1355.28
#2014-01-29|1340.17
#2014-01-30|1357.72
#2014-01-31|1349.32
#2014-02-03|1310.41
#2014-02-04|1320.10
#2014-02-05|1311.75
#2014-02-06|1325.78
#2014-02-07|1339.74
#2014-02-10|1341.50
#2014-02-11|1354.51
#2014-02-12|1357.66
#2014-02-13|1374.41
#2014-02-14|1378.26
#2014-02-17|1378.36
#2014-02-18|1391.33
#2014-02-19|1376.27
#2014-02-20|1390.82
#2014-02-21|1391.97
#2014-02-24|1403.75
#2014-02-25|1402.51
#2014-02-26|1410.24
#2014-02-27|1416.16
#2014-02-28|1415.47
#2014-03-03|1407.34
#2014-03-04|1440.60
#2014-03-05|1440.09
#2014-03-06|1441.32
#2014-03-07|1438.32
#2014-03-10|1434.52
#2014-03-11|1420.80
#2014-03-12|1425.45
#2014-03-13|1412.65
#2014-03-14|1417.93
#2014-03-17|1424.20
#2014-03-18|1442.64
#2014-03-19|1430.75
#2014-03-20|1433.29
#2014-03-21|1429.61
#2014-03-24|1412.89
#2014-03-25|1415.08
#2014-03-26|1391.80
#2014-03-27|1391.21
#2014-03-28|1394.95
#2014-03-31|1417.99
#2014-04-01|1434.32
#2014-04-02|1441.61
#2014-04-03|1430.80
#2014-04-04|1405.80
#2014-04-07|1385.91
#2014-04-08|1397.50
#2014-04-09|1413.21
#2014-04-10|1381.75
#2014-04-11|1363.22
#2014-04-14|1368.39
#2014-04-15|1371.22
#2014-04-16|1384.10
#2014-04-17|1391.53
#2014-04-18|1390.99
#2014-04-21|1397.09
#2014-04-22|1410.86
#2014-04-23|1403.72
#2014-04-24|1401.43
#2014-04-25|1380.73
#2014-04-28|1373.73
#2014-04-29|1379.48
#2014-04-30|1385.16
#2014-05-01|1384.03
#2014-05-02|1389.14
#2014-05-05|1385.31
#2014-05-06|1368.25
#2014-05-07|1368.43
#2014-05-08|1355.26
#2014-05-09|1363.31
#2014-05-12|1391.44
#2014-05-13|1379.94
#2014-05-14|1361.58
#2014-05-15|1352.46
#2014-05-16|1358.70
#2014-05-19|1371.01
#2014-05-20|1353.67
#2014-05-21|1360.09
#2014-05-22|1371.60
#2014-05-23|1384.19
#2014-05-26|1385.38
#2014-05-27|1399.38
#2014-05-28|1394.49
#2014-05-29|1399.09
#2014-05-30|1393.83
#2014-06-02|1389.04
#2014-06-03|1387.93
#2014-06-04|1393.53
#2014-06-05|1418.15
#2014-06-06|1430.20
#2014-06-09|1441.96
#2014-06-10|1440.31
#2014-06-11|1436.26
#2014-06-12|1431.82
#2014-06-13|1436.39
#2014-06-16|1441.27
#2014-06-17|1452.05
#2014-06-18|1459.29
#2014-06-19|1461.26
#2014-06-20|1465.69
#2014-06-23|1462.95
#2014-06-24|1448.33
#2014-06-25|1458.23
#2014-06-26|1457.13
#2014-06-27|1466.26
#2014-06-30|1473.45
#2014-07-01|1486.68
#2014-07-02|1481.34
#2014-07-03|1490.79
#2014-07-04|1491.16
#2014-07-07|1467.44
#2014-07-08|1451.98
#2014-07-09|1455.89
#2014-07-10|1441.79
#2014-07-11|1438.86
#2014-07-14|1444.22
#2014-07-15|1429.00
#2014-07-16|1428.46
#2014-07-17|1410.17
#2014-07-18|1429.01
#2014-07-21|1423.67
#2014-07-22|1433.81
#2014-07-23|1434.23
#2014-07-24|1432.51
#2014-07-25|1421.35
#2014-07-28|1415.57
#2014-07-29|1415.98
#2014-07-30|1418.33
#2014-07-31|1389.65
#2014-08-01|1383.24
#2014-08-04|1392.37
#2014-08-05|1387.52
#2014-08-06|1393.70
#2014-08-07|1387.52
#2014-08-08|1399.39
#2014-08-11|1411.35
#2014-08-12|1402.30
#2014-08-13|1411.57
#2014-08-14|1412.39
#2014-08-15|1410.86
#2014-08-18|1429.64
#2014-08-19|1435.29
#2014-08-20|1431.43
#2014-08-21|1434.90
#2014-08-22|1434.59
#2014-08-25|1439.33
#2014-08-26|1450.27
#2014-08-27|1449.26
#2014-08-28|1442.80
#2014-08-29|1452.85
#2014-09-01|1452.48
#2014-09-02|1454.83
#2014-09-03|1448.56
#2014-09-04|1442.02
#2014-09-05|1444.17
#2014-09-08|1442.95
#2014-09-09|1427.32
#2014-09-10|1432.08
#2014-09-11|1439.72
#2014-09-12|1426.42
#2014-09-15|1412.13
#2014-09-16|1417.57
#2014-09-17|1420.33
#2014-09-18|1425.23
#2014-09-19|1409.89
#2014-09-22|1386.56
#2014-09-23|1375.04
#2014-09-24|1384.34
#2014-09-25|1364.88
#2014-09-26|1374.58
#2014-09-29|1372.96
#2014-09-30|1355.08
#2014-10-01|1336.80
#2014-10-02|1346.49
#2014-10-03|1352.62
#2014-10-06|1343.34
#2014-10-07|1322.19
#2014-10-08|1344.44
#2014-10-09|1313.69
#2014-10-10|1295.42
#2014-10-13|1291.25
#2014-10-14|1302.69
#2014-10-15|1308.87
#2014-10-16|1325.36
#2014-10-17|1323.57
#2014-10-20|1337.64
#2014-10-21|1359.11
#2014-10-22|1340.23
#2014-10-23|1360.93
#2014-10-24|1363.45
#2014-10-27|1359.68
#2014-10-28|1394.96
#2014-10-29|1392.08
#2014-10-30|1399.52
#2014-10-31|1416.88
#2014-11-03|1413.50
#2014-11-04|1404.16
#2014-11-05|1406.95
#2014-11-06|1412.75
#2014-11-07|1419.05
#2014-11-10|1422.79
#2014-11-11|1424.58
#2014-11-12|1433.61
#2014-11-13|1420.23
#2014-11-14|1421.43
#2014-11-17|1413.16
#2014-11-18|1419.84
#2014-11-19|1404.08
#2014-11-20|1420.48
#2014-11-21|1425.09
#2014-11-24|1437.69
#2014-11-25|1438.14
#2014-11-26|1441.78
#2014-11-27|1437.61
#2014-11-28|1417.89
#2014-12-01|1397.11
#2014-12-02|1409.83
#2014-12-03|1423.52
#2014-12-04|1413.87
#2014-12-05|1422.34
#2014-12-08|1402.93
#2014-12-09|1426.03
#2014-12-10|1393.79
#2014-12-11|1398.86
#2014-12-12|1382.46
#2014-12-15|1367.94
#2014-12-16|1367.31
#2014-12-17|1408.15
#2014-12-18|1428.35
#2014-12-19|1434.05
#2014-12-22|1437.33
#2014-12-23|1440.64
#2014-12-24|1446.16
#2014-12-25|1446.16
#2014-12-26|1454.56
#2014-12-29|1460.47
#2014-12-30|1455.66
#2014-12-31|1447.83
#2015-01-01|1447.83
#2015-01-02|1441.58
#2015-01-05|1419.26
#2015-01-06|1396.81
#2015-01-07|1412.57
#2015-01-08|1434.18
#2015-01-09|1423.61
#2015-01-12|1415.63
#2015-01-13|1414.28
#2015-01-14|1408.24
#2015-01-15|1386.03
#2015-01-16|1410.09
#2015-01-19|1410.74
#2015-01-20|1399.85
#2015-01-21|1395.32
#2015-01-22|1421.25
#2015-01-23|1416.97
#2015-01-26|1430.39
#2015-01-27|1424.99
#2015-01-28|1400.97
#2015-01-29|1413.81
#2015-01-30|1388.19
#2015-02-02|1401.60
#2015-02-03|1427.32
#2015-02-04|1420.28
#2015-02-05|1442.03
#2015-02-06|1437.10
#2015-02-09|1428.65
#2015-02-10|1434.29
#2015-02-11|1430.96
#2015-02-12|1448.91
#2015-02-13|1456.84
#2015-02-16|1456.47
#2015-02-17|1458.71
#2015-02-18|1462.24
#2015-02-19|1461.07
#2015-02-20|1464.90
#2015-02-23|1463.93
#2015-02-24|1465.97
#2015-02-25|1470.99
#2015-02-26|1473.01
#2015-02-27|1467.34
#2015-03-02|1475.91
#2015-03-03|1467.29
#2015-03-04|1461.45
#2015-03-05|1464.17
#2015-03-06|1444.06
#2015-03-09|1448.79
#2015-03-10|1431.25
#2015-03-11|1439.21
#2015-03-12|1461.85
#2015-03-13|1454.99
#2015-03-16|1463.00
#2015-03-17|1466.57
#2015-03-18|1478.19
#2015-03-19|1480.31
#2015-03-20|1495.34
#2015-03-23|1497.92
#2015-03-24|1497.72
#2015-03-25|1469.51
#2015-03-26|1466.97
#2015-03-27|1472.20
#2015-03-30|1487.29
#2015-03-31|1482.07
#2015-04-01|1484.45
#2015-04-02|1491.08
#2015-04-03|1492.45
#2015-04-06|1503.45
#2015-04-07|1497.69
#2015-04-08|1504.00
#2015-04-09|1500.15
#2015-04-10|1507.08
#2015-04-13|1507.46
#2015-04-14|1511.79
#2015-04-15|1527.14
#2015-04-16|1526.39
#2015-04-17|1504.73
#2015-04-20|1517.08
#2015-04-21|1511.14
#2015-04-22|1513.08
#2015-04-23|1522.83
#2015-04-24|1517.25
#2015-04-27|1504.47
#2015-04-28|1513.54
#2015-04-29|1506.63
#2015-04-30|1480.05
#2015-05-01|1487.93
#2015-05-04|1494.62
#2015-05-05|1477.29
#2015-05-06|1477.58
#2015-05-07|1478.59
#2015-05-08|1490.45
#2015-05-11|1491.86
#2015-05-12|1490.97
#2015-05-13|1490.63
#2015-05-14|1502.72
#2015-05-15|1501.49
#2015-05-18|1512.52
#2015-05-19|1506.50
#2015-05-20|1509.01
#2015-05-21|1510.40
#2015-05-22|1504.53
#2015-05-25|1503.89
#2015-05-26|1485.91
#2015-05-27|1500.45
#2015-05-28|1499.55
#2015-05-29|1493.57
#2015-06-01|1495.70
#2015-06-02|1503.88
#2015-06-03|1517.14
#2015-06-04|1501.60
#2015-06-05|1511.03
#2015-06-08|1502.63
#2015-06-09|1501.30
#2015-06-10|1520.93
#2015-06-11|1519.86
#2015-06-12|1515.76
#2015-06-15|1511.07
#2015-06-16|1518.18
#2015-06-17|1517.11
#2015-06-18|1534.10
#2015-06-19|1531.37
#2015-06-22|1540.10
#2015-06-23|1545.38
#2015-06-24|1532.52
#2015-06-25|1529.95
#2015-06-26|1526.11
#2015-06-29|1489.14
#2015-06-30|1494.93
#2015-07-01|1495.48
#2015-07-02|1487.09
#2015-07-03|1486.74
#2015-07-06|1481.84
#2015-07-07|1481.35
#2015-07-08|1457.98
#2015-07-09|1461.83
#2015-07-10|1480.53
#2015-07-13|1494.64
#2015-07-14|1504.70
#2015-07-15|1491.20
#2015-07-16|1498.85
#2015-07-17|1489.11
#2015-07-20|1477.28
#2015-07-21|1473.70
#2015-07-22|1473.44
#2015-07-23|1458.03
#2015-07-24|1437.02
#2015-07-27|1420.94
#2015-07-28|1434.65
#2015-07-29|1445.29
#2015-07-30|1446.60
#2015-07-31|1453.70
#2015-08-03|1444.50
#2015-08-04|1441.26
#2015-08-05|1442.39
#2015-08-06|1429.64
#2015-08-07|1420.93
#2015-08-10|1441.43
#2015-08-11|1428.80
#2015-08-12|1428.87
#2015-08-13|1420.33
#2015-08-14|1428.35
#2015-08-17|1440.11
#2015-08-18|1429.78
#2015-08-19|1413.89
#2015-08-20|1380.14
#2015-08-21|1358.71
#2015-08-24|1305.31
#2015-08-25|1296.76
#2015-08-26|1326.88
#2015-08-27|1356.69
#2015-08-28|1371.14
#2015-08-31|1370.02
#2015-09-01|1333.37
#2015-09-02|1350.68
#2015-09-03|1352.45
#2015-09-04|1341.10
#2015-09-07|1340.64
#2015-09-08|1367.94
#2015-09-09|1351.54
#2015-09-10|1355.53
#2015-09-11|1357.96
#2015-09-14|1352.81
#2015-09-15|1367.19
#2015-09-16|1382.58
#2015-09-17|1389.58
#2015-09-18|1370.11
#2015-09-21|1368.11
#2015-09-22|1346.13
#2015-09-23|1339.20
#2015-09-24|1336.62
#2015-09-25|1322.51
#2015-09-28|1285.76
#2015-09-29|1279.21
#2015-09-30|1296.71
#2015-10-01|1294.78
#2015-10-02|1316.55
#2015-10-05|1355.44
#2015-10-06|1354.45
#2015-10-07|1377.06
#2015-10-08|1392.18
#2015-10-09|1396.27
#2015-10-12|1392.56
#2015-10-13|1373.84
#2015-10-14|1364.22
#2015-10-15|1390.16
#2015-10-16|1385.62
#2015-10-19|1383.89
#2015-10-20|1388.07
#2015-10-21|1365.05
#2015-10-22|1379.20
#2015-10-23|1389.69
#2015-10-26|1378.47
#2015-10-27|1358.05
#2015-10-28|1394.77
#2015-10-29|1381.41
#2015-10-30|1378.85
#2015-11-02|1405.42
#2015-11-03|1413.64
#2015-11-04|1410.73
#2015-11-05|1410.15
#2015-11-06|1416.65
#2015-11-09|1400.29
#2015-11-10|1403.18
#2015-11-11|1391.11
#2015-11-12|1363.02
#2015-11-13|1354.20
#2015-11-16|1368.46
#2015-11-17|1362.61
#2015-11-18|1383.71
#2015-11-19|1379.30
#2015-11-20|1385.84
#2015-11-23|1391.75
#2015-11-24|1404.50
#2015-11-25|1414.85
#2015-11-26|1415.49
#2015-11-27|1417.09
#2015-11-30|1415.12
#2015-12-01|1422.30
#2015-12-02|1406.70
#2015-12-03|1383.84
#2015-12-04|1395.72
#2015-12-07|1367.73
#2015-12-08|1358.99
#2015-12-09|1346.19
#2015-12-10|1350.96
#2015-12-11|1321.39
#2015-12-14|1308.77
#2015-12-15|1327.29
#2015-12-16|1347.08
#2015-12-17|1330.02
#2015-12-18|1318.49
#2015-12-21|1324.23
#2015-12-22|1336.07
#2015-12-23|1356.98
#2015-12-24|1359.24
#2015-12-25|1359.24
#2015-12-28|1350.04
#2015-12-29|1362.95
#2015-12-30|1350.10
#2015-12-31|1336.29
#2016-01-01|1336.29
#2016-01-04|1310.05
#2016-01-05|1309.76
#2016-01-06|1289.03
#2016-01-07|1254.93
#2016-01-08|1235.09
#2016-01-11|1225.18
#2016-01-12|1224.95
#2016-01-13|1189.00
#2016-01-14|1203.35
#2016-01-15|1180.96
#2016-01-18|1178.81
#2016-01-19|1163.22
#2016-01-20|1166.44
#2016-01-21|1170.33
#2016-01-22|1200.88
#2016-01-25|1172.54
#2016-01-26|1200.43
#2016-01-27|1185.71
#2016-01-28|1188.64
#2016-01-29|1226.59
#2016-02-01|1221.89
#2016-02-02|1193.47
#2016-02-03|1202.60
#2016-02-04|1214.04
#2016-02-05|1184.66
#2016-02-08|1164.49
#2016-02-09|1155.38
#2016-02-10|1152.70
#2016-02-11|1140.75
#2016-02-12|1163.28
#2016-02-15|1164.03
#2016-02-16|1188.07
#2016-02-17|1211.62
#2016-02-18|1209.00
#2016-02-19|1210.18
#2016-02-22|1227.14
#2016-02-23|1214.68
#2016-02-24|1226.33
#2016-02-25|1238.22
#2016-02-26|1246.76
#2016-02-29|1247.40
#2016-03-01|1269.73
#2016-03-02|1286.07
#2016-03-03|1303.89
#2016-03-04|1313.46
#2016-03-07|1332.10
#2016-03-08|1298.45
#2016-03-09|1306.97
#2016-03-10|1299.67
#2016-03-11|1326.30
#2016-03-14|1320.15
#2016-03-15|1300.34
#2016-03-16|1312.21
#2016-03-17|1338.09
#2016-03-18|1347.59
#2016-03-21|1344.84
#2016-03-22|1343.46
#2016-03-23|1310.24
#2016-03-24|1314.33
#2016-03-25|1314.33
#2016-03-28|1314.85
#2016-03-29|1348.00
#2016-03-30|1353.67
#2016-03-31|1359.02
#2016-04-01|1358.65
#2016-04-04|1346.36
#2016-04-05|1333.22
#2016-04-06|1349.57
#2016-04-07|1331.47
#2016-04-08|1342.41
#2016-04-11|1345.55
#2016-04-12|1363.49
#2016-04-13|1392.32
#2016-04-14|1388.00
#2016-04-15|1390.47
#2016-04-18|1401.70
#2016-04-19|1412.60
#2016-04-20|1414.65
#2016-04-21|1408.62
#2016-04-22|1423.05
#2016-04-25|1410.13
#2016-04-26|1426.33
#2016-04-27|1434.70
#2016-04-28|1422.47
#2016-04-29|1418.73
#2016-05-02|1425.94
#2016-05-03|1396.67
#2016-05-04|1381.75
#2016-05-05|1377.34
#2016-05-06|1385.29
#2016-05-09|1380.20
#2016-05-10|1396.64
#2016-05-11|1385.28
#2016-05-12|1376.31
#2016-05-13|1365.96
#2016-05-16|1382.94
#2016-05-17|1368.15
#2016-05-18|1365.13
#2016-05-19|1354.27
#2016-05-20|1374.59
#2016-05-23|1374.15
#2016-05-24|1394.94
#2016-05-25|1407.52
#2016-05-26|1406.43
#2016-05-27|1415.65
#2016-05-30|1414.54
#2016-05-31|1421.68
#2016-06-01|1430.05
#2016-06-02|1439.18
#2016-06-03|1439.19
#2016-06-06|1460.40
#2016-06-07|1466.83
#2016-06-08|1480.09
#2016-06-09|1469.50
#2016-06-10|1443.47
#2016-06-13|1427.10
#2016-06-14|1419.45
#2016-06-15|1425.15
#2016-06-16|1419.00
#2016-06-17|1422.08
#2016-06-20|1441.21
#2016-06-21|1435.66
#2016-06-22|1429.48
#2016-06-23|1457.44
#2016-06-24|1401.26
#2016-06-27|1352.71
#2016-06-28|1375.95
#2016-06-29|1408.31
#2016-06-30|1429.65
#2016-07-01|1438.31
#2016-07-04|1444.49
#2016-07-05|1422.25
#2016-07-06|1430.98
#2016-07-07|1432.76
#2016-07-08|1463.81
#2016-07-11|1477.93
#2016-07-12|1498.25
#2016-07-13|1493.78
#2016-07-14|1495.65
#2016-07-15|1497.17
#2016-07-18|1500.35
#2016-07-19|1489.56
#2016-07-20|1496.86
#2016-07-21|1493.24
#2016-07-22|1500.67
#2016-07-25|1492.94
#2016-07-26|1504.03
#2016-07-27|1508.40
#2016-07-28|1509.16
#2016-07-29|1517.63
#2016-08-01|1514.06
#2016-08-02|1497.38
#2016-08-03|1509.57
#2016-08-04|1513.07
#2016-08-05|1529.60
#2016-08-08|1532.14
#2016-08-09|1532.90
#2016-08-10|1525.68
#2016-08-11|1532.87
#2016-08-12|1533.11
#2016-08-15|1549.34
#2016-08-16|1538.72
#2016-08-17|1534.22
#2016-08-18|1548.01
#2016-08-19|1544.28
#2016-08-22|1545.33
#2016-08-23|1555.36
#2016-08-24|1534.60
#2016-08-25|1539.44
#2016-08-26|1538.35
#2016-08-29|1544.25
#2016-08-30|1541.88
#2016-08-31|1533.31
#2016-09-01|1535.85
#2016-09-02|1553.90
#2016-09-05|1555.50
#2016-09-06|1563.77
#2016-09-07|1570.62
#2016-09-08|1568.81
#2016-09-09|1517.14
#2016-09-12|1535.03
#2016-09-13|1501.99
#2016-09-14|1501.74
#2016-09-15|1519.69
#2016-09-16|1515.43
#2016-09-19|1524.70
#2016-09-20|1519.28
#2016-09-21|1542.15
#2016-09-22|1566.80
#2016-09-23|1552.90
#2016-09-26|1535.96
#2016-09-27|1538.27
#2016-09-28|1554.86
#2016-09-29|1539.70
#2016-09-30|1555.20
#2016-10-03|1549.51
#2016-10-04|1538.42
#2016-10-05|1551.88
#2016-10-06|1548.53
#2016-10-07|1537.33
#2016-10-10|1553.76
#2016-10-11|1527.51
#2016-10-12|1526.58
#2016-10-13|1513.85
#2016-10-14|1510.41
#2016-10-17|1506.64
#2016-10-18|1516.96
#2016-10-19|1526.81
#2016-10-20|1520.54
#2016-10-21|1517.61
#2016-10-24|1524.08
#2016-10-25|1510.21
#2016-10-26|1495.67
#2016-10-27|1477.85
#2016-10-28|1474.21
#2016-10-31|1476.14
#2016-11-01|1464.24
#2016-11-02|1443.83
#2016-11-03|1436.26
#2016-11-04|1442.33
#2016-11-07|1474.03
#2016-11-08|1477.50
#2016-11-09|1523.26
#2016-11-10|1544.44
#2016-11-11|1573.39
#2016-11-14|1592.15
#2016-11-15|1603.17
#2016-11-16|1601.55
#2016-11-17|1610.11
#2016-11-18|1615.14
#2016-11-21|1627.53
#2016-11-22|1642.50
#2016-11-23|1649.70
#2016-11-24|1650.24
#2016-11-25|1653.61
#2016-11-28|1634.72
#2016-11-29|1630.00
#2016-11-30|1633.68
#2016-12-01|1628.37
#2016-12-02|1629.55
#2016-12-05|1657.31
#2016-12-06|1671.86
#2016-12-07|1686.27
#2016-12-08|1711.23
#2016-12-09|1713.87
#2016-12-12|1697.74
#2016-12-13|1699.12
#2016-12-14|1677.14
#2016-12-15|1682.57
#2016-12-16|1680.93
#2016-12-19|1688.96
#2016-12-20|1702.14
#2016-12-21|1694.25
#2016-12-22|1678.90
#2016-12-23|1687.66
#2016-12-26|1687.66
#2016-12-27|1693.87
#2016-12-28|1679.57
#2016-12-29|1684.62
#2016-12-30|1677.49
#2017-01-02|1677.49
#2017-01-03|1689.59
#2017-01-04|1718.01
#2017-01-05|1703.49
#2017-01-06|1696.35
#2017-01-09|1683.99
#2017-01-10|1700.22
#2017-01-11|1702.76
#2017-01-12|1689.50
#2017-01-13|1701.69
#2017-01-16|1701.01
#2017-01-17|1682.23
#2017-01-18|1686.42
#2017-01-19|1669.45
#2017-01-20|1676.38
#2017-01-23|1670.76
#2017-01-24|1698.75
#2017-01-25|1717.16
#2017-01-26|1707.69
#2017-01-27|1702.08
#2017-01-30|1678.25
#2017-01-31|1690.11
#2017-02-01|1689.17
#2017-02-02|1687.53
#2017-02-03|1711.13
#2017-02-06|1697.04
#2017-02-07|1690.00
#2017-02-08|1687.92
#2017-02-09|1709.29
#2017-02-10|1724.02
#2017-02-13|1728.43
#2017-02-14|1734.68
#2017-02-15|1743.08
#2017-02-16|1738.75
#2017-02-17|1737.87
#2017-02-20|1738.15
#2017-02-21|1748.69
#2017-02-22|1737.92
#2017-02-23|1729.15
#2017-02-24|1724.14
#2017-02-27|1736.30
#2017-02-28|1710.76
#2017-03-01|1742.22
#2017-03-02|1717.90
#2017-03-03|1717.74
#2017-03-06|1705.97
#2017-03-07|1693.85
#2017-03-08|1680.81
#2017-03-09|1672.73
#2017-03-10|1681.37
#2017-03-13|1688.32
#2017-03-14|1676.27
#2017-03-15|1704.69
#2017-03-16|1711.06
#2017-03-17|1714.06
#2017-03-20|1707.03
#2017-03-21|1666.83
#2017-03-22|1662.84
#2017-03-23|1673.87
#2017-03-24|1674.94
#2017-03-27|1680.91
#2017-03-28|1691.61
#2017-03-29|1701.28
#2017-03-30|1712.92
#2017-03-31|1717.90
#2017-04-03|1698.68
#2017-04-04|1697.73
#2017-04-05|1681.59
#2017-04-06|1697.18
#2017-04-07|1698.04
#2017-04-10|1703.81
#2017-04-11|1715.90
#2017-04-12|1698.20
#2017-04-13|1681.34
#2017-04-14|1681.34
#2017-04-17|1697.83
#2017-04-18|1696.95
#2017-04-19|1698.63
#2017-04-20|1716.21
#2017-04-21|1711.10
#2017-04-24|1728.67
#2017-04-25|1740.63
#2017-04-26|1750.16
#2017-04-27|1744.27
#2017-04-28|1728.25
#2017-05-01|1734.57
#2017-05-02|1727.81
#2017-05-03|1716.33
#2017-05-04|1710.63
#2017-05-05|1722.19
#2017-05-08|1717.74
#2017-05-09|1719.15
#2017-05-10|1729.86
#2017-05-11|1720.24
#2017-05-12|1710.38
#2017-05-15|1724.05
#2017-05-16|1724.54
#2017-05-17|1682.02
#2017-05-18|1685.92
#2017-05-19|1696.26
#2017-05-22|1708.89
#2017-05-23|1711.69
#2017-05-24|1712.82
#2017-05-25|1711.44
#2017-05-26|1710.13
#2017-05-29|1710.83
#2017-05-30|1697.05
#2017-05-31|1695.35
#2017-06-01|1725.61
#2017-06-02|1735.58
#2017-06-05|1726.11
#2017-06-06|1727.73
#2017-06-07|1725.85
#2017-06-08|1745.73
#2017-06-09|1752.93
#2017-06-12|1751.44
#2017-06-13|1764.23
#2017-06-14|1750.88
#2017-06-15|1740.65
#2017-06-16|1738.16
#2017-06-19|1752.02
#2017-06-20|1733.67
#2017-06-21|1729.09
#2017-06-22|1740.18
#2017-06-23|1755.86
#2017-06-26|1758.27
#2017-06-27|1743.83
#2017-06-28|1773.43
#2017-06-29|1761.59
#2017-06-30|1762.71
#2017-07-03|1774.00
#2017-07-04|1773.53
#2017-07-05|1763.72
#2017-07-06|1741.92
#2017-07-07|1758.01
#2017-07-10|1752.54
#2017-07-11|1756.86
#2017-07-12|1771.12
#2017-07-13|1773.51
#2017-07-14|1779.35
#2017-07-17|1782.96
#2017-07-18|1779.00
#2017-07-19|1796.07
#2017-07-20|1798.10
#2017-07-21|1791.64
#2017-07-24|1793.21
#2017-07-25|1806.33
#2017-07-26|1799.93
#2017-07-27|1789.83
#2017-07-28|1788.49
#2017-07-31|1781.23
#2017-08-01|1784.32
#2017-08-02|1766.26
#2017-08-03|1757.55
#2017-08-04|1762.52
#2017-08-07|1763.51
#2017-08-08|1758.50
#2017-08-09|1743.95
#2017-08-10|1716.83
#2017-08-11|1720.17
#2017-08-14|1741.64
#2017-08-15|1728.09
#2017-08-16|1730.59
#2017-08-17|1704.86
#2017-08-18|1704.54
#2017-08-21|1703.00
#2017-08-22|1720.14
#2017-08-23|1718.99
#2017-08-24|1724.90
#2017-08-25|1729.83
#2017-08-28|1737.60
#2017-08-29|1740.27
#2017-08-30|1747.24
#2017-08-31|1766.99
#2017-09-01|1779.68
#2017-09-04|1778.97
#2017-09-05|1765.84
#2017-09-06|1770.13
#2017-09-07|1768.54
#2017-09-08|1767.76
#2017-09-11|1783.26
#2017-09-12|1794.77
#2017-09-13|1798.46
#2017-09-14|1798.49
#2017-09-15|1805.43
#2017-09-18|1814.36
#2017-09-19|1812.61
#2017-09-20|1821.85
#2017-09-21|1818.85
#2017-09-22|1828.10
#2017-09-25|1832.02
#2017-09-26|1835.48
#2017-09-27|1864.80
#2017-09-28|1868.60
#2017-09-29|1869.14
#2017-10-02|1891.76
#2017-10-03|1896.27
#2017-10-04|1892.08
#2017-10-05|1897.25
#2017-10-06|1893.08
#2017-10-09|1885.59
#2017-10-10|1891.73
#2017-10-11|1890.26
#2017-10-12|1885.79
#2017-10-13|1883.07
#2017-10-16|1879.90
#2017-10-17|1873.19
#2017-10-18|1881.94
#2017-10-19|1878.35
#2017-10-20|1883.99
#2017-10-23|1868.80
#2017-10-24|1870.31
#2017-10-25|1858.65
#2017-10-26|1860.95
#2017-10-27|1870.80
#2017-10-30|1855.44
#2017-10-31|1868.32
#2017-11-01|1860.23
#2017-11-02|1864.24
#2017-11-03|1861.76
#2017-11-06|1868.10
#2017-11-07|1843.50
#2017-11-08|1845.07
#2017-11-09|1838.34
#2017-11-10|1837.91
#2017-11-13|1833.30
#2017-11-14|1824.25
#2017-11-15|1816.30
#2017-11-16|1843.14
#2017-11-17|1851.24
#2017-11-20|1861.09
#2017-11-21|1878.88
#2017-11-22|1880.80
#2017-11-23|1881.30
#2017-11-24|1884.58
#2017-11-27|1876.33
#2017-11-28|1899.56
#2017-11-29|1907.04
#2017-11-30|1912.49
#2017-12-01|1907.15
#2017-12-04|1903.89
#2017-12-05|1885.31
#2017-12-06|1872.63
#2017-12-07|1884.11
#2017-12-08|1887.87
#2017-12-11|1885.19
#2017-12-12|1880.43
#2017-12-13|1891.02
#2017-12-14|1870.85
#2017-12-15|1895.46
#2017-12-18|1918.54
#2017-12-19|1906.13
#2017-12-20|1913.17
#2017-12-21|1926.16
#2017-12-22|1923.14
#2017-12-25|1923.14
#2017-12-26|1927.84
#2017-12-27|1928.60
#2017-12-28|1937.39
#2017-12-29|1924.55
#2018-01-01|1924.55
#2018-01-02|1944.62
#2018-01-03|1945.74
#2018-01-04|1948.44
#2018-01-05|1953.46
#2018-01-08|1954.30
#2018-01-09|1949.40
#2018-01-10|1949.74
#2018-01-11|1980.73
#2018-01-12|1989.25
#2018-01-15|1992.44
#2018-01-16|1968.20
#2018-01-17|1984.38
#2018-01-18|1970.82
#2018-01-19|1995.97
#2018-01-22|2005.66
#2018-01-23|2013.74
#2018-01-24|2003.32
#2018-01-25|2005.41
#2018-01-26|2010.54
#2018-01-29|1995.78
#2018-01-30|1975.26
#2018-01-31|1966.31
#2018-02-01|1969.01
#2018-02-02|1925.12
#2018-02-05|1861.25
#2018-02-06|1878.45
#2018-02-07|1879.10
#2018-02-08|1826.54
#2018-02-09|1838.18
#2018-02-12|1857.12
#2018-02-13|1861.92
#2018-02-14|1895.47
#2018-02-15|1913.12
#2018-02-16|1918.90
#2018-02-19|1918.31
#2018-02-20|1901.24
#2018-02-21|1903.57
#2018-02-22|1899.93
#2018-02-23|1923.24
#2018-02-26|1935.41
#2018-02-27|1907.50
#2018-02-28|1879.74
#2018-03-01|1874.43
#2018-03-02|1902.06
#2018-03-05|1915.55
#2018-03-06|1934.27
#2018-03-07|1943.06
#2018-03-08|1940.72
#2018-03-09|1969.78
#2018-03-12|1975.68
#2018-03-13|1964.94
#2018-03-14|1956.60
#2018-03-15|1944.57
#2018-03-16|1955.85
#2018-03-19|1938.81
#2018-03-20|1938.62
#2018-03-21|1953.95
#2018-03-22|1914.75
#2018-03-23|1880.01
#2018-03-26|1912.74
#2018-03-27|1880.34
#2018-03-28|1881.85
#2018-03-29|1901.54
#2018-03-30|1901.54
#2018-04-02|1860.99
#2018-04-03|1883.70
#2018-04-04|1904.12
#2018-04-05|1920.82
#2018-04-06|1889.50
#2018-04-09|1887.88
#2018-04-10|1923.67
#2018-04-11|1931.28
#2018-04-12|1939.43
#2018-04-13|1932.40
#2018-04-16|1947.59
#2018-04-17|1965.35
#2018-04-18|1973.14
#2018-04-19|1962.68
#2018-04-20|1949.77
#2018-04-23|1946.96
#2018-04-24|1937.68
#2018-04-25|1934.12
#2018-04-26|1943.64
#2018-04-27|1940.82
#2018-04-30|1925.47
#2018-05-01|1932.16
#2018-05-02|1939.79
#2018-05-03|1927.37
#2018-05-04|1950.25
#2018-05-07|1965.58
#2018-05-08|1971.09
#2018-05-09|1986.37
#2018-05-10|1996.86
#2018-05-11|1999.41
#2018-05-14|1995.78
#2018-05-15|1994.55
#2018-05-16|2013.61
#2018-05-17|2026.51
#2018-05-18|2027.17
#2018-05-21|2039.85
#2018-05-22|2026.41
#2018-05-23|2028.17
#2018-05-24|2029.26
#2018-05-25|2024.98
#2018-05-28|2022.44
#2018-05-29|2020.16
#2018-05-30|2051.60
#2018-05-31|2034.68
#2018-06-01|2049.14
#2018-06-04|2058.90
#2018-06-05|2072.21
#2018-06-06|2085.43
#2018-06-07|2080.72
#2018-06-08|2086.27
#2018-06-11|2089.25
#2018-06-12|2096.83
#2018-06-13|2089.69
#2018-06-14|2096.43
#2018-06-15|2091.33
#2018-06-18|2104.05
#2018-06-19|2104.44
#2018-06-20|2119.81
#2018-06-21|2097.10
#2018-06-22|2102.72
#2018-06-25|2069.26
#2018-06-26|2082.30
#2018-06-27|2051.12
#2018-06-28|2058.00
#2018-06-29|2058.78
#2018-07-02|2071.05
#2018-07-03|2078.74
#2018-07-04|2079.81
#2018-07-05|2099.83
#2018-07-06|2118.09
#2018-07-09|2131.38
#2018-07-10|2121.97
#2018-07-11|2106.45
#2018-07-12|2114.27
#2018-07-13|2110.26
#2018-07-16|2098.83
#2018-07-17|2109.29
#2018-07-18|2111.94
#2018-07-19|2121.52
#2018-07-20|2116.44
#2018-07-23|2117.16
#2018-07-24|2095.66
#2018-07-25|2102.83
#2018-07-26|2115.67
#2018-07-27|2078.94
#2018-07-30|2067.38
#2018-07-31|2087.84
#2018-08-01|2088.07
#2018-08-02|2102.66
#2018-08-03|2095.29
#2018-08-06|2107.84
#2018-08-07|2111.25
#2018-08-08|2108.34
#2018-08-09|2115.14
#2018-08-10|2111.00
#2018-08-13|2094.37
#2018-08-14|2115.57
#2018-08-15|2085.81
#2018-08-16|2103.64
#2018-08-17|2114.04
#2018-08-20|2122.00
#2018-08-21|2144.93
#2018-08-22|2152.38
#2018-08-23|2146.46
#2018-08-24|2158.10
#2018-08-27|2163.85
#2018-08-28|2164.74
#2018-08-29|2171.94
#2018-08-30|2168.43
#2018-08-31|2176.15
#2018-09-03|2175.58
#2018-09-04|2163.42
#2018-09-05|2154.50
#2018-09-06|2139.44
#2018-09-07|2139.40
#2018-09-10|2143.29
#2018-09-11|2146.86
#2018-09-12|2147.32
#2018-09-13|2145.96
#2018-09-14|2153.35
#2018-09-17|2133.59
#2018-09-18|2144.32
#2018-09-19|2134.48
#2018-09-20|2154.19
#2018-09-21|2144.81
#2018-09-24|2135.87
#2018-09-25|2138.17
#2018-09-26|2118.04
#2018-09-27|2115.02
#2018-09-28|2124.39
#2018-10-01|2101.10
#2018-10-02|2081.04
#2018-10-03|2099.89
#2018-10-04|2069.65
#2018-10-05|2051.22
#2018-10-08|2047.50
#2018-10-09|2037.06
#2018-10-10|1981.72
#2018-10-11|1947.55
#2018-10-12|1950.35
#2018-10-15|1959.95
#2018-10-16|2010.18
#2018-10-17|1998.04
#2018-10-18|1962.43
#2018-10-19|1939.52
#2018-10-22|1933.86
#2018-10-23|1917.64
#2018-10-24|1849.44
#2018-10-25|1882.71
#2018-10-26|1863.37
#2018-10-29|1850.48
#2018-10-30|1884.70
#2018-10-31|1893.93
#2018-11-01|1935.75
#2018-11-02|1938.09
#2018-11-05|1939.59
#2018-11-06|1945.95
#2018-11-07|1975.23
#2018-11-08|1965.66
#2018-11-09|1929.54
#2018-11-12|1893.11
#2018-11-13|1886.95
#2018-11-14|1873.01
#2018-11-15|1897.50
#2018-11-16|1904.65
#2018-11-19|1870.80
#2018-11-20|1837.16
#2018-11-21|1861.41
#2018-11-22|1863.32
#2018-11-23|1861.50
#2018-11-26|1877.39
#2018-11-27|1860.38
#2018-11-28|1902.86
#2018-11-29|1898.94
#2018-11-30|1907.16
#2018-12-03|1927.32
#2018-12-04|1848.67
#2018-12-05|1846.23
#2018-12-06|1842.25
#2018-12-07|1813.31
#2018-12-10|1801.09
#2018-12-11|1796.94
#2018-12-12|1814.88
#2018-12-13|1787.83
#2018-12-14|1760.39
#2018-12-17|1720.94
#2018-12-18|1719.81
#2018-12-19|1686.03
#2018-12-20|1657.93
#2018-12-21|1618.15
#2018-12-24|1590.79
#2018-12-25|1590.79
#2018-12-26|1659.86
#2018-12-27|1664.63
#2018-12-28|1676.73
#2018-12-31|1689.64
#2019-01-01|1689.64
#2019-01-02|1703.20
#2019-01-03|1679.04
#2019-01-04|1738.93
#2019-01-07|1769.08
#2019-01-08|1792.59
#2019-01-09|1813.97
#2019-01-10|1822.78
#2019-01-11|1825.16
#2019-01-14|1808.84
#2019-01-15|1822.80
#2019-01-16|1832.20
#2019-01-17|1841.95
#2019-01-18|1858.43
#2019-01-21|1858.12
#2019-01-22|1827.09
#2019-01-23|1823.08
#2019-01-24|1835.81
#2019-01-25|1860.84
#2019-01-28|1849.47
#2019-01-29|1848.17
#2019-01-30|1868.98
#2019-01-31|1885.43
#2019-02-01|1889.12
#2019-02-04|1906.60
#2019-02-05|1912.46
#2019-02-06|1908.48
#2019-02-07|1889.90
#2019-02-08|1890.73
#2019-02-11|1903.19
#2019-02-12|1927.45
#2019-02-13|1933.19
#2019-02-14|1935.30
#2019-02-15|1964.15
#2019-02-18|1964.83
#2019-02-19|1973.04
#2019-02-20|1982.32
#2019-02-21|1974.45
#2019-02-22|1992.66
#2019-02-25|1991.92
#2019-02-26|1978.08
#2019-02-27|1983.58
#2019-02-28|1977.69
#2019-03-01|1991.48
#2019-03-04|1974.84
#2019-03-05|1966.19
#2019-03-06|1928.38
#2019-03-07|1914.18
#2019-03-08|1913.01
#2019-03-11|1943.98
#2019-03-12|1946.70
#2019-03-13|1955.09
#2019-03-14|1947.75
#2019-03-15|1950.53
#2019-03-18|1965.11
#2019-03-19|1955.25
#2019-03-20|1943.22
#2019-03-21|1965.82
#2019-03-22|1898.61
#2019-03-25|1905.63
#2019-03-26|1925.89
#2019-03-27|1919.57
#2019-03-28|1933.58
#2019-03-29|1939.65
#2019-04-01|1960.73
#2019-04-02|1957.22
#2019-04-03|1963.98
#2019-04-04|1974.95
#2019-04-05|1994.73
#2019-04-08|1992.48
#2019-04-09|1969.54
#2019-04-10|1994.82
#2019-04-11|1989.26
#2019-04-12|1997.35
#2019-04-15|1987.97
#2019-04-16|1992.38
#2019-04-17|1977.47
#2019-04-18|1973.38
#2019-04-19|1973.38
#2019-04-22|1967.18
#2019-04-23|1994.57
#2019-04-24|1994.68
#2019-04-25|1975.56
#2019-04-26|1995.22
#2019-04-29|2001.20
#2019-04-30|1990.94
#2019-05-01|1972.46
#2019-05-02|1972.59
#2019-05-03|2010.02
#2019-05-06|2011.81
#2019-05-07|1974.91
#2019-05-08|1967.15
#2019-05-09|1962.27
#2019-05-10|1964.92
#2019-05-13|1909.72
#2019-05-14|1932.62
#2019-05-15|1938.67
#2019-05-16|1948.23
#2019-05-17|1921.93
#2019-05-20|1910.13
#2019-05-21|1933.15
#2019-05-22|1912.43
#2019-05-23|1873.36
#2019-05-24|1886.18
#2019-05-27|1887.82
#2019-05-28|1874.97
#2019-05-29|1858.38
#2019-05-30|1852.14
#2019-05-31|1827.42
#2019-06-03|1836.04
#2019-06-04|1881.08
#2019-06-05|1874.88
#2019-06-06|1870.76
#2019-06-07|1885.38
#2019-06-10|1893.52
#2019-06-11|1889.51
#2019-06-12|1889.13
#2019-06-13|1909.13
#2019-06-14|1893.66
#2019-06-17|1904.47
#2019-06-18|1926.64
#2019-06-19|1931.92
#2019-06-20|1947.14
#2019-06-21|1932.80
#2019-06-24|1911.41
#2019-06-25|1902.03
#2019-06-26|1900.39
#2019-06-27|1931.86
#2019-06-28|1960.79
#2019-07-01|1963.74
#2019-07-02|1953.31
#2019-07-03|1967.31
#2019-07-04|1968.14
#2019-07-05|1971.10
#2019-07-08|1953.67
#2019-07-09|1954.12
#2019-07-10|1959.32
#2019-07-11|1949.28
#2019-07-12|1965.12
#2019-07-15|1956.20
#2019-07-16|1955.62
#2019-07-17|1943.96
#2019-07-18|1948.26
#2019-07-19|1942.51
#2019-07-22|1938.74
#2019-07-23|1949.92
#2019-07-24|1981.29
#2019-07-25|1958.67
#2019-07-26|1977.13
#2019-07-29|1965.89
#2019-07-30|1985.47
#2019-07-31|1971.81
#2019-08-01|1941.68
#2019-08-02|1922.05
#2019-08-05|1871.38
#2019-08-06|1883.98
#2019-08-07|1881.77
#2019-08-08|1920.27
#2019-08-09|1898.43
#2019-08-12|1876.94
#2019-08-13|1894.25
#2019-08-14|1841.67
#2019-08-15|1833.94
#2019-08-16|1870.13
#2019-08-19|1889.40
#2019-08-20|1877.49
#2019-08-21|1891.97
#2019-08-22|1886.12
#2019-08-23|1835.02
#2019-08-26|1851.13
#2019-08-27|1830.94
#2019-08-28|1850.20
#2019-08-29|1877.23
#2019-08-30|1876.62
#2019-09-02|1876.16
#2019-09-03|1850.72
#2019-09-04|1869.70
#2019-09-05|1898.92
#2019-09-06|1892.23
#2019-09-09|1914.51
#2019-09-10|1936.98
#2019-09-11|1973.22
#2019-09-12|1970.56
#2019-09-13|1972.97
#2019-09-16|1985.91
#2019-09-17|1978.27
#2019-09-18|1965.55
#2019-09-19|1958.32
#2019-09-20|1957.29
#2019-09-23|1956.77
#2019-09-24|1926.66
#2019-09-25|1943.81
#2019-09-26|1922.28
#2019-09-27|1909.06
#2019-09-30|1910.32
#2019-10-01|1873.63
#2019-10-02|1856.01
#2019-10-03|1863.82
#2019-10-04|1879.66
#2019-10-07|1874.94
#2019-10-08|1844.44
#2019-10-09|1849.86
#2019-10-10|1857.48
#2019-10-11|1888.32
#2019-10-14|1880.40
#2019-10-15|1900.07
#2019-10-16|1902.84
#2019-10-17|1923.48
#2019-10-18|1915.39
#2019-10-21|1934.44
#2019-10-22|1938.80
#2019-10-23|1941.75
#2019-10-24|1937.66
#2019-10-25|1952.60
#2019-10-28|1965.94
#2019-10-29|1970.40
#2019-10-30|1963.18
#2019-10-31|1953.21
#2019-11-01|1984.57
#2019-11-04|1999.24
#2019-11-05|2004.11
#2019-11-06|1989.77
#2019-11-07|1997.95
#2019-11-08|2002.42
#2019-11-11|1997.40
#2019-11-12|1996.20
#2019-11-13|1988.88
#2019-11-14|1989.48
#2019-11-15|1999.13
#2019-11-18|1993.63
#2019-11-19|1998.74
#2019-11-20|1991.21
#2019-11-21|1982.74
#2019-11-22|1989.25
#2019-11-25|2024.34
#2019-11-26|2026.29
#2019-11-27|2039.11
#2019-11-28|2039.86
#2019-11-29|2030.93
#2019-12-02|2011.57
#2019-12-03|2006.70
#2019-12-04|2021.35
#2019-12-05|2023.52
#2019-12-06|2044.60
#2019-12-09|2042.76
#2019-12-10|2044.92
#2019-12-11|2044.62
#2019-12-12|2063.22
#2019-12-13|2055.97
#2019-12-16|2071.54
#2019-12-17|2081.72
#2019-12-18|2087.99
#2019-12-19|2095.53
#2019-12-20|2099.66
#2019-12-23|2105.48
#2019-12-24|2113.13
#2019-12-25|2113.13
#2019-12-26|2113.54
#2019-12-27|2102.98
#2019-12-30|2098.92
#2019-12-31|2106.33
#2020-01-01|2106.33
#2020-01-02|2102.02
#2020-01-03|2094.72
#2020-01-06|2098.52
#2020-01-07|2095.53
#2020-01-08|2098.25
#2020-01-09|2097.34
#2020-01-10|2089.85
#2020-01-13|2101.57
#2020-01-14|2112.40
#2020-01-15|2119.95
#2020-01-16|2144.81
#2020-01-17|2138.99
#2020-01-20|2139.67
#2020-01-21|2120.93
#2020-01-22|2117.82
#2020-01-23|2116.52
#2020-01-24|2089.30
#2020-01-27|2062.22
#2020-01-28|2077.31
#2020-01-29|2068.19
#2020-01-30|2064.93
#2020-01-31|2026.15
#2020-02-03|2047.19
#2020-02-04|2073.44
#2020-02-05|2107.60
#2020-02-06|2103.61
#2020-02-07|2078.31
#2020-02-10|2089.22
#2020-02-11|2101.65
#2020-02-12|2117.56
#2020-02-13|2120.95
#2020-02-14|2114.99
#2020-02-17|2115.31
#2020-02-18|2112.59
#2020-02-19|2126.99
#2020-02-20|2133.39
#2020-02-21|2112.58
#2020-02-24|2051.93
#2020-02-25|1982.23
#2020-02-26|1955.08
#2020-02-27|1884.60
#2020-02-28|1856.59
#2020-03-02|1906.41
#2020-03-03|1870.49
#2020-03-04|1919.77
#2020-03-05|1858.57
#2020-03-06|1815.00
#2020-03-09|1636.39
#2020-03-10|1675.56
#2020-03-11|1570.53
#2020-03-12|1390.66
#2020-03-13|1487.47
#2020-03-16|1289.15
#2020-03-17|1360.43
#2020-03-18|1211.74
#2020-03-19|1291.48
#2020-03-20|1246.07
#2020-03-23|1218.59
#2020-03-24|1333.77
#2020-03-25|1365.04
#2020-03-26|1443.12
#2020-03-27|1381.12
#2020-03-30|1404.27
#2020-03-31|1405.06
#2020-04-01|1315.82
#2020-04-02|1333.72
#2020-04-03|1294.41
#2020-04-06|1395.43
#2020-04-07|1405.14
#2020-04-08|1470.71
#2020-04-09|1536.51
#2020-04-10|1536.51
#2020-04-13|1499.99
#2020-04-14|1528.95
#2020-04-15|1463.64
#2020-04-16|1454.68
#2020-04-17|1517.02
#2020-04-20|1502.81
#2020-04-21|1468.08
#2020-04-22|1488.27
#2020-04-23|1508.14
#2020-04-24|1530.37
#2020-04-27|1592.57
#2020-04-28|1616.03
#2020-04-29|1695.99
#2020-04-30|1640.39
#2020-05-01|1578.38
#2020-05-04|1581.91
#2020-05-05|1591.50
#2020-05-06|1575.98
#2020-05-07|1606.30
#2020-05-08|1662.24
#2020-05-11|1649.90
#2020-05-12|1601.17
#2020-05-13|1544.03
#2020-05-14|1550.29
#2020-05-15|1577.95
#2020-05-18|1667.14
#2020-05-19|1647.41
#2020-05-20|1694.41
#2020-05-21|1694.46
#2020-05-22|1702.78
#2020-05-25|1704.48
#2020-05-26|1750.92
#2020-05-27|1798.47
#2020-05-28|1759.24
#2020-05-29|1753.25
#2020-06-01|1775.31
#2020-06-02|1793.04
#2020-06-03|1835.73
#2020-06-04|1844.20
#2020-06-05|1909.64
#2020-06-08|1957.60
#2020-06-09|1918.90
#2020-06-10|1869.41
#2020-06-11|1727.29
#2020-06-12|1769.19
#2020-06-15|1808.71
#2020-06-16|1848.36
#2020-06-17|1818.76
#2020-06-18|1822.77
#2020-06-19|1814.28
#2020-06-22|1833.07
#2020-06-23|1844.45
#2020-06-24|1785.07
#2020-06-25|1812.45
#2020-06-26|1762.29
#2020-06-29|1807.23
#2020-06-30|1836.60
#2020-07-01|1824.94
#2020-07-02|1832.36
#2020-07-03|1832.46
#2020-07-06|1851.03
#2020-07-07|1826.20
#2020-07-08|1843.60
#2020-07-09|1814.19
#2020-07-10|1838.62
#2020-07-13|1807.63
#2020-07-14|1837.37
#2020-07-15|1896.79
#2020-07-16|1882.08
#2020-07-17|1891.04
#2020-07-20|1894.23
#2020-07-21|1916.51
#2020-07-22|1920.54
#2020-07-23|1915.80
#2020-07-24|1891.86
#2020-07-27|1919.15
#2020-07-28|1900.71
#2020-07-29|1935.02
#2020-07-30|1928.47
#2020-07-31|1916.99
#2020-08-03|1951.71
#2020-08-04|1968.81
#2020-08-05|2002.12
#2020-08-06|1994.26
#2020-08-07|2010.52
#2020-08-10|2025.31
#2020-08-11|2005.30
#2020-08-12|2017.43
#2020-08-13|2021.10
#2020-08-14|2017.66
#2020-08-17|2033.25
#2020-08-18|2017.18
#2020-08-19|2019.04
#2020-08-20|2012.10
#2020-08-21|1995.40
#2020-08-24|2010.33
#2020-08-25|2015.20
#2020-08-26|2007.85
#2020-08-27|2009.37
#2020-08-28|2029.77
#2020-08-31|2015.66
#2020-09-01|2037.76
#2020-09-02|2051.06
#2020-09-03|1983.94
#2020-09-04|1969.30
#2020-09-07|1969.92
#2020-09-08|1931.24
#2020-09-09|1963.31
#2020-09-10|1939.49
#2020-09-11|1927.58
#2020-09-14|1987.64
#2020-09-15|1993.64
#2020-09-16|2009.43
#2020-09-17|1998.31
#2020-09-18|1994.44
#2020-09-21|1921.30
#2020-09-22|1928.60
#2020-09-23|1869.19
#2020-09-24|1869.54
#2020-09-25|1894.87
#2020-09-28|1939.16
#2020-09-29|1930.51
#2020-09-30|1934.27
#2020-10-01|1961.92
#2020-10-02|1975.79
#2020-10-05|2024.92
#2020-10-06|2017.28
#2020-10-07|2057.89
#2020-10-08|2086.76
#2020-10-09|2098.02
#2020-10-12|2110.39
#2020-10-13|2089.48
#2020-10-14|2075.03
#2020-10-15|2092.97
#2020-10-16|2086.99
#2020-10-19|2065.34
#2020-10-20|2074.25
#2020-10-21|2061.69
#2020-10-22|2096.65
#2020-10-23|2110.93
#2020-10-26|2061.02
#2020-10-27|2042.09
#2020-10-28|1974.47
#2020-10-29|1999.28
#2020-10-30|1977.02
#2020-11-02|2018.37
#2020-11-03|2077.24
#2020-11-04|2067.63
#2020-11-05|2127.41
#2020-11-06|2107.04
#2020-11-09|2210.45
#2020-11-10|2246.56
#2020-11-11|2239.33
#2020-11-12|2202.60
#2020-11-13|2252.42
#2020-11-16|2311.18
#2020-11-17|2319.15
#2020-11-18|2293.75
#2020-11-19|2310.23
#2020-11-20|2312.56
#2020-11-23|2359.79
#2020-11-24|2411.73
#2020-11-25|2403.03
#2020-11-26|2404.31
#2020-11-27|2414.55
#2020-11-30|2366.10
#2020-12-01|2391.09
#2020-12-02|2400.18
#2020-12-03|2418.76
#2020-12-04|2476.84
#2020-12-07|2471.53
#2020-12-08|2499.95
#2020-12-09|2483.99
#2020-12-10|2512.82
#2020-12-11|2495.33
#2020-12-14|2489.41
#2020-12-15|2546.53
#2020-12-16|2535.98
#2020-12-17|2563.18
#2020-12-18|2549.63
#2020-12-21|2547.89
#2020-12-22|2565.42
#2020-12-23|2594.10
#2020-12-24|2590.95
#2020-12-25|2590.95
#2020-12-28|2586.13
#2020-12-29|2546.78
#2020-12-30|2578.32
#2020-12-31|2572.74
#2021-01-01|2572.74
#2021-01-04|2541.13
#2021-01-05|2584.06
#2021-01-06|2682.94
#2021-01-07|2730.46
#2021-01-08|2722.40
#2021-01-11|2719.04
#2021-01-12|2768.01
#2021-01-13|2750.56
#2021-01-14|2805.90
#2021-01-15|2762.27
#2021-01-18|2763.78
#2021-01-19|2799.49
#2021-01-20|2811.24
#2021-01-21|2783.14
#2021-01-22|2808.22
#2021-01-25|2804.00
#2021-01-26|2788.50
#2021-01-27|2734.96
#2021-01-28|2736.53
#2021-01-29|2686.54
#2021-02-01|2755.55
#2021-02-02|2785.89
#2021-02-03|2805.54
#2021-02-04|2853.97
#2021-02-05|2889.12
#2021-02-08|2962.83
#2021-02-09|2976.42
#2021-02-10|2964.82
#2021-02-11|2961.49
#2021-02-12|2972.45
#2021-02-15|2973.94
#2021-02-16|2966.12
#2021-02-17|2941.14
#2021-02-18|2892.12
#2021-02-19|2956.33
#2021-02-22|2950.98
#2021-02-23|2929.97
#2021-02-24|2999.07
#2021-02-25|2899.24
#2021-02-26|2891.11
#2021-03-01|2981.31
#2021-03-02|2935.72
#2021-03-03|2916.24
#2021-03-04|2847.66
#2021-03-05|2901.22
#2021-03-08|2924.26
#2021-03-09|2969.44
#2021-03-10|3017.06
#2021-03-11|3082.58
#2021-03-12|3106.64
#2021-03-15|3118.23
#2021-03-16|3066.24
#2021-03-17|3090.07
#2021-03-18|3010.81
#2021-03-19|3031.86
#2021-03-22|2998.86
#2021-03-23|2895.02
#2021-03-24|2847.35
#2021-03-25|2905.27
#2021-03-26|2952.97
#2021-03-29|2884.09
#2021-03-30|2921.65
#2021-03-31|2943.32
#2021-04-01|2994.64
#2021-04-02|2994.64
#2021-04-05|3011.70
#2021-04-06|3007.12
#2021-04-07|2968.43
#2021-04-08|2988.89
#2021-04-09|2988.23
#2021-04-12|2978.21
#2021-04-13|2966.43
#2021-04-14|2987.68
#2021-04-15|3000.23
#2021-04-16|3005.62
#2021-04-19|2973.90
#2021-04-20|2916.81
#2021-04-21|2980.91
#2021-04-22|2969.82
#2021-04-23|3017.42
#2021-04-26|3050.85
#2021-04-27|3051.12
#2021-04-28|3063.95
#2021-04-29|3060.96
#2021-04-30|3026.17
#2021-05-03|3055.11
#2021-05-04|3025.37
#2021-05-05|3022.95
#2021-05-06|3028.90
#2021-05-07|3066.87
#2021-05-10|3007.87
#2021-05-11|2995.54
#2021-05-12|2908.74
#2021-05-13|2947.00
#2021-05-14|3016.06
#2021-05-17|3027.75
#2021-05-18|3011.93
#2021-05-19|2989.12
#2021-05-20|3006.81
#2021-05-21|3016.86
#2021-05-24|3028.18
#2021-05-25|2994.02
#2021-05-26|3046.80
#2021-05-27|3084.67
#2021-05-28|3082.16
#2021-05-31|3083.01
#2021-06-01|3128.95
#2021-06-02|3134.95
#2021-06-03|3114.17
#2021-06-04|3122.82
#2021-06-07|3157.50
#2021-06-08|3188.03
#2021-06-09|3167.31
#2021-06-10|3149.67
#2021-06-11|3177.57
#2021-06-14|3162.74
#2021-06-15|3161.65
#2021-06-16|3158.10
#2021-06-17|3104.28
#2021-06-18|3041.28
#2021-06-21|3106.69
#2021-06-22|3109.79
#2021-06-23|3123.41
#2021-06-24|3158.19
#2021-06-25|3161.95
#2021-06-28|3132.78
#2021-06-29|3116.97
#2021-06-30|3123.81
#2021-07-01|3147.28
#2021-07-02|3124.86
#2021-07-05|3126.43
#2021-07-06|3078.71
#2021-07-07|3054.76
#2021-07-08|3025.00
#2021-07-09|3092.67
#2021-07-12|3096.92
#2021-07-13|3042.57
#2021-07-14|3005.62
#2021-07-15|2990.87
#2021-07-16|2946.54
#2021-07-19|2887.51
#2021-07-20|2970.32
#2021-07-21|3026.36
#2021-07-22|2982.90
#2021-07-23|2996.24
#2021-07-26|3015.72
#2021-07-27|2989.29
#2021-07-28|3023.68
#2021-07-29|3050.57
#2021-07-30|3032.34
#2021-08-02|3019.11
#2021-08-03|3027.90
#2021-08-04|2982.60
#2021-08-05|3033.28
#2021-08-06|3051.26
#2021-08-09|3032.35
#2021-08-10|3051.07
#2021-08-11|3072.68
#2021-08-12|3062.78
#2021-08-13|3041.25
#2021-08-16|3015.43
#2021-08-17|2976.25
#2021-08-18|2952.93
#2021-08-19|2908.07
#2021-08-20|2949.46
#2021-08-23|3006.96
#2021-08-24|3041.50
#2021-08-25|3054.07
#2021-08-26|3022.15
#2021-08-27|3100.54
#2021-08-30|3085.44
#2021-08-31|3094.94
#2021-09-01|3108.54
#2021-09-02|3128.90
#2021-09-03|3116.58
#2021-09-06|3115.76
#2021-09-07|3090.26
#2021-09-08|3059.99
#2021-09-09|3059.99
#2021-09-10|3033.45
#2021-09-13|3054.87
#2021-09-14|3015.05
#2021-09-15|3052.15
#2021-09-16|3042.01
#2021-09-17|3037.76
#2021-09-20|2962.71
#2021-09-21|2969.86
#2021-09-22|3011.64
#2021-09-23|3064.24
#2021-09-24|3050.27
#2021-09-27|3099.58
#2021-09-28|3034.88
#2021-09-29|3024.42
#2021-09-30|3001.97
#2021-10-01|3048.90
#2021-10-04|3022.78
#2021-10-05|3037.50
#2021-10-06|3017.97
#2021-10-07|3063.76
#2021-10-08|3048.96
#2021-10-11|3034.24
#2021-10-12|3053.79
#2021-10-13|3067.39
#2021-10-14|3109.17
#2021-10-15|3098.50
#2021-10-18|3093.04
#2021-10-19|3106.92
#2021-10-20|3128.69
#2021-10-21|3132.17
#2021-10-22|3123.54
#2021-10-25|3153.82
#2021-10-26|3130.72
#2021-10-27|3072.36
#2021-10-28|3127.21
#2021-10-29|3120.92
#2021-11-01|3201.05
#2021-11-02|3194.53
#2021-11-03|3252.49
#2021-11-04|3242.74
#2021-11-05|3284.45
#2021-11-08|3294.34
#2021-11-09|3281.89
#2021-11-10|3236.27
#2021-11-11|3258.93
#2021-11-12|3263.91
#2021-11-15|3252.90
#2021-11-16|3252.02
#2021-11-17|3214.13
#2021-11-18|3185.30
#2021-11-19|3157.78
#2021-11-22|3143.70
#2021-11-23|3137.80
#2021-11-24|3147.60
#2021-11-25|3149.24
#2021-11-26|3036.02
#2021-11-29|3031.76
#2021-11-30|2973.06
#2021-12-01|2908.65
#2021-12-02|2979.10
#2021-12-03|2920.17
#2021-12-06|2978.65
#2021-12-07|3045.98
#2021-12-08|3065.03
#2021-12-09|3002.22
#2021-12-10|2991.71
#2021-12-13|2949.12
#2021-12-14|2918.48
#2021-12-15|2954.54
#2021-12-16|2914.45
#2021-12-17|2933.83
#2021-12-20|2883.22
#2021-12-21|2969.33
#2021-12-22|2999.04
#2021-12-23|3028.84
#2021-12-24|3030.18
#2021-12-27|3054.84
#2021-12-28|3036.23
#2021-12-29|3035.14
#2021-12-30|3039.06
#2021-12-31|3039.49
#2022-01-03|3073.85
#2022-01-04|3078.25
#2022-01-05|2987.18
#2022-01-06|2999.50
#2022-01-07|2977.53
#2022-01-10|2963.22
#2022-01-11|3000.84
#2022-01-12|2987.76
#2022-01-13|2972.05
#2022-01-14|2974.73
#2022-01-17|2977.48
#2022-01-18|2898.47
#2022-01-19|2859.50
#2022-01-20|2811.55
#2022-01-21|2755.95
#2022-01-24|2798.37
#2022-01-25|2773.30
#2022-01-26|2740.39
#2022-01-27|2684.98
#2022-01-28|2731.09
#2022-01-31|2808.58
#2022-02-01|2842.60
#2022-02-02|2813.76
#2022-02-03|2764.21
#2022-02-04|2780.56
#2022-02-07|2798.15
#2022-02-08|2836.91
#2022-02-09|2881.90
#2022-02-10|2844.79
#2022-02-11|2823.84
#2022-02-14|2805.22
#2022-02-15|2879.30
#2022-02-16|2884.91
#2022-02-17|2823.46
#2022-02-18|2796.82
#2022-02-21|2796.75
#2022-02-22|2757.77
#2022-02-23|2713.15
#2022-02-24|2762.56
#2022-02-25|2826.79
#2022-02-28|2838.59
#2022-03-01|2789.66
#2022-03-02|2851.89
#2022-03-03|2823.87
#2022-03-04|2783.71
#2022-03-07|2726.07
#2022-03-08|2745.48
#2022-03-09|2811.63
#2022-03-10|2813.77
#2022-03-11|2776.75
#2022-03-14|2718.59
#2022-03-15|2750.36
#2022-03-16|2827.94
#2022-03-17|2877.01
#2022-03-18|2901.20
#2022-03-21|2880.68
#2022-03-22|2912.95
#2022-03-23|2871.43
#2022-03-24|2898.82
#2022-03-25|2897.74
#2022-03-28|2886.62
#2022-03-29|2964.48
#2022-03-30|2919.60
#2022-03-31|2889.73
#2022-04-01|2917.60
#2022-04-04|2931.41
#2022-04-05|2865.10
#2022-04-06|2820.17
#2022-04-07|2807.97
#2022-04-08|2789.26
#2022-04-11|2768.33
#2022-04-12|2775.96
#2022-04-13|2830.37
#2022-04-14|2808.15
#2022-04-15|2808.15
#2022-04-18|2785.05
#2022-04-19|2836.03
#2022-04-20|2841.56
#2022-04-21|2771.98
#2022-04-22|2698.08
#2022-04-25|2714.11
#2022-04-26|2628.14
#2022-04-27|2618.79
#2022-04-28|2669.08
#2022-04-29|2599.33
#2022-05-02|2617.49
#2022-05-03|2635.67
#2022-05-04|2703.44
#2022-05-05|2597.08
#2022-05-06|2549.78
#2022-05-09|2431.61
#2022-05-10|2415.59
#2022-05-11|2359.16
#2022-05-12|2385.77
#2022-05-13|2477.26
#2022-05-16|2468.72
#2022-05-17|2547.65
#2022-05-18|2466.11
#2022-05-19|2476.32
#2022-05-20|2469.56
#2022-05-23|2490.40
#2022-05-24|2451.54
#2022-05-25|2496.98
#2022-05-26|2547.54
#2022-05-27|2608.66
#2022-05-30|2615.04
#2022-05-31|2581.37
#2022-06-01|2568.07
#2022-06-02|2632.87
#2022-06-03|2610.62
#2022-06-06|2616.26
#2022-06-07|2648.99
#2022-06-08|2621.08
#2022-06-09|2557.23
#2022-06-10|2487.05
#2022-06-13|2361.32
#2022-06-14|2351.46
#2022-06-15|2388.95
#2022-06-16|2284.36
#2022-06-17|2309.32
#2022-06-20|2314.01
#2022-06-21|2348.82
#2022-06-22|2335.57
#2022-06-23|2357.89
#2022-06-24|2419.34
#2022-06-27|2429.39
#2022-06-28|2387.94
#2022-06-29|2359.83
#2022-06-30|2341.50
#2022-07-01|2367.48
#2022-07-04|2372.54
#2022-07-05|2378.53
#2022-07-06|2359.19
#2022-07-07|2420.96
#2022-07-08|2420.78
#2022-07-11|2368.99
#2022-07-12|2363.59
#2022-07-13|2362.87
#2022-07-14|2330.85
#2022-07-15|2377.99
#2022-07-18|2380.51
#2022-07-19|2458.72
#2022-07-20|2495.13
#2022-07-21|2504.69
#2022-07-22|2465.60
#2022-07-25|2478.72
#2022-07-26|2459.89
#2022-07-27|2516.51
#2022-07-28|2551.41
#2022-07-29|2572.73
#2022-08-01|2570.20
#2022-08-02|2566.28
#2022-08-03|2597.30
#2022-08-04|2599.34
#2022-08-05|2618.37
#2022-08-08|2647.72
#2022-08-09|2607.77
#2022-08-10|2683.62
#2022-08-11|2691.64
#2022-08-12|2744.02
#2022-08-15|2745.80
#2022-08-16|2745.42
#2022-08-17|2698.36
#2022-08-18|2715.64
#2022-08-19|2656.38
#2022-08-22|2603.56
#2022-08-23|2613.45
#2022-08-24|2637.89
#2022-08-25|2675.40
#2022-08-26|2590.17
#2022-08-29|2568.53
#2022-08-30|2529.38
#2022-08-31|2517.58
#2022-09-01|2484.42
#2022-09-02|2474.87
#2022-09-05|2473.66
#2022-09-06|2450.56
#2022-09-07|2500.73
#2022-09-08|2522.55
#2022-09-09|2572.23
#2022-09-12|2607.01
#2022-09-13|2508.63
#2022-09-14|2519.89
#2022-09-15|2497.98
#2022-09-16|2457.29
#2022-09-19|2474.32
#2022-09-20|2434.31
#2022-09-21|2399.61
#2022-09-22|2340.33
#2022-09-23|2277.41
#2022-09-26|2241.08
#2022-09-27|2252.12
#2022-09-28|2326.83
#2022-09-29|2268.95
#2022-09-30|2258.34
#2022-10-03|2320.51
#2022-10-04|2415.97
#2022-10-05|2396.22
#2022-10-06|2383.14
#2022-10-07|2311.70
#2022-10-10|2294.45
#2022-10-11|2286.91
#2022-10-12|2284.01
#2022-10-13|2332.51
#2022-10-14|2273.92
#2022-10-17|2345.41
#2022-10-18|2371.45
#2022-10-19|2325.44
#2022-10-20|2305.63
#2022-10-21|2353.83
#2022-10-24|2361.91
#2022-10-25|2428.40
#2022-10-26|2442.52
#2022-10-27|2444.56
#2022-10-28|2490.58
#2022-10-31|2487.67
#2022-11-01|2496.17
#2022-11-02|2415.02
#2022-11-03|2398.91
#2022-11-04|2428.75
#2022-11-07|2444.14
#2022-11-08|2447.76
#2022-11-09|2382.58
#2022-11-10|2535.08
#2022-11-11|2571.49
#2022-11-14|2538.36
#2022-11-15|2572.78
#2022-11-16|2520.19
#2022-11-17|2499.58
#2022-11-18|2508.00
#2022-11-21|2491.79
#2022-11-22|2524.63
#2022-11-23|2535.60
#2022-11-24|2538.09
#2022-11-25|2543.69
#2022-11-28|2490.56
#2022-11-29|2500.01
#2022-11-30|2566.89
#2022-12-01|2573.92
#2022-12-02|2588.93
#2022-12-05|2516.39
#2022-12-06|2473.53
#2022-12-07|2464.96
#2022-12-08|2482.48
#2022-12-09|2455.75
#2022-12-12|2484.18
#2022-12-13|2507.20
#2022-12-14|2495.33
#2022-12-15|2434.03
#2022-12-16|2418.24
#2022-12-19|2377.79
#2022-12-20|2393.73
#2022-12-21|2432.31
#2022-12-22|2400.79
#2022-12-23|2410.64
#2022-12-26|2410.64
#2022-12-27|2396.19
#2022-12-28|2358.22
#2022-12-29|2421.83
#2022-12-30|2420.31
#2023-01-02|2420.31
#2023-01-03|2406.97
#2023-01-04|2446.20
#2023-01-05|2421.14
#2023-01-06|2474.22
#2023-01-09|2485.29
#2023-01-10|2519.49
#2023-01-11|2549.57
#2023-01-12|2594.21
#2023-01-13|2609.71
#2023-01-16|2610.36
#2023-01-17|2609.57
#2023-01-18|2572.60
#2023-01-19|2546.35
#2023-01-20|2593.07
#2023-01-23|2627.51
#2023-01-24|2620.90
#2023-01-25|2625.65
#2023-01-26|2641.68
#2023-01-27|2660.38
#2023-01-30|2625.69
#2023-01-31|2686.41
#2023-02-01|2728.76
#2023-02-02|2779.30
#2023-02-03|2754.62
#2023-02-06|2714.73
#2023-02-07|2735.85
#2023-02-08|2699.32
#2023-02-09|2661.19
#2023-02-10|2660.04
#2023-02-13|2689.79
#2023-02-14|2693.52
#2023-02-15|2722.58
#2023-02-16|2694.13
#2023-02-17|2694.07
#2023-02-20|2694.92
#2023-02-21|2613.67
#2023-02-22|2619.71
#2023-02-23|2632.24
#2023-02-24|2604.92
#2023-02-27|2616.74
#2023-02-28|2620.45
#2023-03-01|2624.24
#2023-03-02|2629.46
#2023-03-03|2667.10
#2023-03-06|2628.42
#2023-03-07|2596.60
#2023-03-08|2596.13
#2023-03-09|2525.23
#2023-03-10|2450.99
#2023-03-13|2416.32
#2023-03-14|2456.21
#2023-03-15|2413.00
#2023-03-16|2446.48
#2023-03-17|2392.10
#2023-03-20|2410.39
#2023-03-21|2455.01
#2023-03-22|2392.04
#2023-03-23|2384.70
#2023-03-24|2399.60
#2023-03-27|2423.98
#2023-03-28|2425.45
#2023-03-29|2455.42
#2023-03-30|2458.69
#2023-03-31|2507.85
#2023-04-03|2510.13
#2023-04-04|2471.29
#2023-04-05|2442.74
#2023-04-06|2450.08
#2023-04-07|2450.08
#2023-04-10|2471.86
#2023-04-11|2493.85
#2023-04-12|2476.07
#2023-04-13|2510.09
#2023-04-14|2486.96
#2023-04-17|2509.89
#2023-04-18|2502.22
#2023-04-19|2505.94
#2023-04-20|2485.93
#2023-04-21|2487.51
#2023-04-24|2480.26
#2023-04-25|2419.14
#2023-04-26|2401.71
#2023-04-27|2431.96
#2023-04-28|2455.35
#2023-05-01|2457.91
#2023-05-02|2403.44
#2023-05-03|2411.10
#2023-05-04|2388.27
#2023-05-05|2447.33
#2023-05-08|2446.83
#2023-05-09|2441.18
#2023-05-10|2451.48
#2023-05-11|2427.05
#2023-05-12|2419.10
#2023-05-15|2452.58
#2023-05-16|2417.46
#2023-05-17|2467.75
#2023-05-18|2483.06
#2023-05-19|2469.09
#2023-05-22|2499.84
#2023-05-23|2490.64
#2023-05-24|2455.36
#2023-05-25|2431.71
#2023-05-26|2456.22
#2023-05-29|2459.15
#2023-05-30|2453.41
#2023-05-31|2437.36
#2023-06-01|2463.53
#2023-06-02|2540.71
#2023-06-05|2514.85
#2023-06-06|2577.85
#2023-06-07|2612.89
#2023-06-08|2605.87
#2023-06-09|2587.70
#2023-06-12|2599.80
#2023-06-13|2633.93
#2023-06-14|2605.61
#2023-06-15|2625.61
#2023-06-16|2607.68
#2023-06-19|2606.99
#2023-06-20|2591.45
#2023-06-21|2583.48
#2023-06-22|2561.35
#2023-06-23|2521.52
#2023-06-26|2523.24
#2023-06-27|2558.32
#2023-06-28|2571.56
#2023-06-29|2601.44
#2023-06-30|2615.35
#2023-07-03|2626.33
#2023-07-04|2629.00
#2023-07-05|2598.04
#2023-07-06|2555.65
#2023-07-07|2587.07
#2023-07-10|2629.41
#2023-07-11|2656.13
#2023-07-12|2689.15
#2023-07-13|2711.48
#2023-07-14|2681.92
#2023-07-17|2708.10
#2023-07-18|2740.77
#2023-07-19|2755.60
#2023-07-20|2726.26
#2023-07-21|2719.00
#2023-07-24|2724.81
#2023-07-25|2726.10
#2023-07-26|2744.63
#2023-07-27|2704.80
#2023-07-28|2746.33
#2023-07-31|2780.16
#2023-08-01|2762.08
#2023-08-02|2719.38
#2023-08-03|2711.88
#2023-08-04|2707.83
#2023-08-07|2706.19
#2023-08-08|2688.13
#2023-08-09|2664.47
#2023-08-10|2656.34
#2023-08-11|2661.60
#2023-08-14|2651.77
#2023-08-15|2616.54
#2023-08-16|2584.34
#2023-08-17|2554.84
#2023-08-18|2564.97
#2023-08-21|2561.46
#2023-08-22|2554.12
#2023-08-23|2582.66
#2023-08-24|2549.52
#2023-08-25|2558.69
#2023-08-28|2582.37
#2023-08-29|2619.46
#2023-08-30|2632.65
#2023-08-31|2627.94
#2023-09-01|2654.97
#2023-09-04|2654.55
#2023-09-05|2604.24
#2023-09-06|2593.06
#2023-09-07|2567.56
#2023-09-08|2561.65
#2023-09-11|2570.56
#2023-09-12|2568.95
#2023-09-13|2548.83
#2023-09-14|2584.23
#2023-09-15|2561.28
#2023-09-18|2543.48
#2023-09-19|2532.78
#2023-09-20|2513.34
#2023-09-21|2470.49
#2023-09-22|2462.34
#2023-09-25|2467.50
#2023-09-26|2434.06
#2023-09-27|2451.55
#2023-09-28|2474.22
#2023-09-29|2466.53
#2023-10-02|2419.95
#2023-10-03|2378.24
#2023-10-04|2380.61
#2023-10-05|2389.12
#2023-10-06|2407.96
#2023-10-09|2419.50
#2023-10-10|2447.44
#2023-10-11|2446.64
#2023-10-12|2393.08
#2023-10-13|2376.68
#2023-10-16|2416.40
#2023-10-17|2442.04
#2023-10-18|2390.32
#2023-10-19|2357.28
#2023-10-20|2330.02
#2023-10-23|2306.01
#2023-10-24|2324.47
#2023-10-25|2287.22
#2023-10-26|2294.90
#2023-10-27|2266.50
#2023-10-30|2284.10
#2023-10-31|2302.65
#2023-11-01|2311.47
#2023-11-02|2377.14
#2023-11-03|2444.97
#2023-11-06|2412.39
#2023-11-07|2403.26
#2023-11-08|2378.34
#2023-11-09|2342.70
#2023-11-10|2360.71
#2023-11-13|2357.71
#2023-11-14|2478.93
#2023-11-15|2489.87
#2023-11-16|2454.13
#2023-11-17|2485.48
#2023-11-20|2499.09
#2023-11-21|2469.40
#2023-11-22|2482.93
#2023-11-23|2484.24
#2023-11-24|2502.21
#2023-11-27|2493.09
#2023-11-28|2489.76
#2023-11-29|2506.57
#2023-11-30|2514.19
#2023-12-01|2591.42
#2023-12-04|2615.88
#2023-12-05|2581.37
#2023-12-06|2580.66
#2023-12-07|2601.88
#2023-12-08|2616.87
#2023-12-11|2616.57
#2023-12-12|2607.39
#2023-12-13|2701.57
#2023-12-14|2774.21
#2023-12-15|2752.36
#2023-12-18|2748.02
#2023-12-19|2803.96
#2023-12-20|2752.36
#2023-12-21|2798.66
#2023-12-22|2822.80
#2023-12-25|2822.80
#2023-12-26|2854.53
#2023-12-27|2865.10
#2023-12-28|2858.50
#2023-12-29|2819.70
#2024-01-01|2819.70
#2024-01-02|2797.93
#2024-01-03|2724.75
#2024-01-04|2726.29
#2024-01-05|2722.52
#2024-01-08|2769.09
#2024-01-09|2743.51
#2024-01-10|2746.51
#2024-01-11|2723.88
#2024-01-12|2720.51
#2024-01-15|2720.93
#2024-01-16|2686.88
#2024-01-17|2662.31
#2024-01-18|2673.31
#2024-01-19|2699.99
#2024-01-22|2750.06
#2024-01-23|2742.27
#2024-01-24|2719.86
#2024-01-25|2739.21
#2024-01-26|2746.72
#2024-01-29|2785.68
#2024-01-30|2765.27
#2024-01-31|2704.61
#2024-02-01|2738.31
#2024-02-02|2721.01
#2024-02-05|2680.38
#2024-02-06|2706.55
#2024-02-07|2701.26
#2024-02-08|2735.32
#2024-02-09|2768.32
#2024-02-12|2815.22
#2024-02-13|2707.13
#2024-02-14|2767.47
#2024-02-15|2826.83
#2024-02-16|2801.58
#2024-02-19|2801.33
#2024-02-20|2766.91
#2024-02-21|2754.43
#2024-02-22|2766.88
#2024-02-23|2775.92
#2024-02-26|2789.34
#2024-02-27|2827.16
#2024-02-28|2804.82
#2024-02-29|2817.61
#2024-03-01|2844.74
#2024-03-04|2839.10
#2024-03-05|2810.66
#2024-03-06|2829.72
#2024-03-07|2848.48
#2024-03-08|2850.55
#2024-03-11|2832.45
#2024-03-12|2826.84
#2024-03-13|2835.73
#2024-03-14|2784.25
#2024-03-15|2798.31
#2024-03-18|2787.43
#2024-03-19|2805.39
#2024-03-20|2857.86
#2024-03-21|2882.63
#2024-03-22|2847.10
#2024-03-25|2843.67
#2024-03-26|2841.36
#2024-03-27|2905.64
#2024-03-28|2925.10
#2024-03-29|2925.10
#2024-04-01|2894.79
#2024-04-02|2849.38
#2024-04-03|2866.35
#2024-04-04|2839.81
#2024-04-05|2853.05
#2024-04-08|2870.38
#2024-04-09|2887.58
#2024-04-10|2814.89
#2024-04-11|2828.05
#2024-04-12|2772.64
#2024-04-15|2734.18
#2024-04-16|2716.12
#2024-04-17|2697.09
#2024-04-18|2696.21
#2024-04-19|2714.19
#2024-04-22|2734.95
#2024-04-23|2781.84
#2024-04-24|2773.59
#2024-04-25|2752.24
#2024-04-26|2776.52
#2024-04-29|2795.01
#2024-04-30|2742.61
#2024-05-01|2755.35
#2024-05-02|2798.88
#2024-05-03|2826.10
#2024-05-06|2859.36
#2024-05-07|2859.24
#2024-05-08|2850.10
#2024-05-09|2880.60
#2024-05-10|2862.69
#2024-05-13|2873.10
#2024-05-14|2909.68
#2024-05-15|2927.49
#2024-05-16|2914.48
#2024-05-17|2914.42
#2024-05-20|2919.42
#2024-05-21|2910.67
#2024-05-22|2889.21
#2024-05-23|2840.68
#2024-05-24|2867.77
#2024-05-27|2871.19
#2024-05-28|2866.56
#2024-05-29|2825.46
#2024-05-30|2857.03
#2024-05-31|2881.56
#2024-06-03|2869.60
#2024-06-04|2831.81
#2024-06-05|2869.99
#2024-06-06|2861.35
#2024-06-07|2823.12
#2024-06-10|2829.23
#2024-06-11|2819.13
#2024-06-12|2861.60
#2024-06-13|2829.99
#2024-06-14|2788.45
#2024-06-17|2800.87
#2024-06-18|2801.25
#2024-06-19|2801.42
#2024-06-20|2793.11
#2024-06-21|2797.58
#2024-06-24|2817.81
#2024-06-25|2797.86
#2024-06-26|2795.58
#2024-06-27|2816.85
#2024-06-28|2837.55
#2024-07-01|2813.20
#2024-07-02|2820.32
#2024-07-03|2828.56
#2024-07-04|2830.03
#2024-07-05|2815.10
#2024-07-08|2831.18
#2024-07-09|2819.06
#2024-07-10|2848.43
#2024-07-11|2941.28
#2024-07-12|2971.26
#2024-07-15|3014.56
#2024-07-16|3106.47
#2024-07-17|3074.19
#2024-07-18|3020.80
#2024-07-19|3003.80
#2024-07-22|3046.69
#2024-07-23|3070.91
#2024-07-24|3006.60
#2024-07-25|3040.39
#2024-07-26|3089.76
#2024-07-29|3063.35
#2024-07-30|3072.75
#2024-07-31|3091.40
#2024-08-01|3007.02
#2024-08-02|2910.34
#2024-08-05|2829.45
#2024-08-06|2855.97
#2024-08-07|2817.82
#2024-08-08|2881.86
#2024-08-09|2878.50
#2024-08-12|2858.58
#2024-08-13|2905.93
#2024-08-14|2896.84
#2024-08-15|2962.70
#2024-08-16|2972.26
#2024-08-19|3007.13
#2024-08-20|2975.68
#2024-08-21|3013.03
#2024-08-22|2985.35
#2024-08-23|3074.96
#2024-08-26|3075.78
#2024-08-27|3057.02
#2024-08-28|3034.71
#2024-08-29|3051.14
#2024-08-30|3070.24
#2024-09-02|3069.81
#2024-09-03|2979.50
#2024-09-04|2975.64
#2024-09-05|2959.27
#2024-09-06|2904.85
#2024-09-09|2915.41
#2024-09-10|2914.66
#2024-09-11|2926.84
#2024-09-12|2967.04
#2024-09-13|3036.82
#2024-09-16|3050.53
#2024-09-17|3069.83
#2024-09-18|3070.44
#2024-09-19|3129.11
#2024-09-20|3105.59
#2024-09-23|3100.92
#2024-09-24|3110.54
#2024-09-25|3077.55
#2024-09-26|3100.24
#2024-09-27|3114.80
#2024-09-30|3119.90
#2024-10-01|3080.00
#2024-10-02|3076.19
#2024-10-03|3055.89
#2024-10-04|3098.95
#2024-10-07|3069.35
#2024-10-08|3066.53
#2024-10-09|3075.37
#2024-10-10|3064.46
#2024-10-11|3122.41
#2024-10-14|3140.03
#2024-10-15|3142.78
#2024-10-16|3189.04
#2024-10-17|3184.88
#2024-10-18|3186.92
#2024-10-21|3142.06
#2024-10-22|3131.99
#2024-10-23|3105.90
#2024-10-24|3116.69
#2024-10-25|3103.72
#2024-10-28|3146.43
#2024-10-29|3140.35
#2024-10-30|3137.63
#2024-10-31|3088.99
#2024-11-01|3103.00
#2024-11-04|3112.69
#2024-11-05|3165.61
#2024-11-06|3315.14
#2024-11-07|3314.61
#2024-11-08|3334.03
#2024-11-11|3374.09
#2024-11-12|3323.65
#2024-11-13|3294.17
#2024-11-14|3257.52
#2024-11-15|3217.96
#2024-11-18|3225.30
#2024-11-19|3249.03
#2024-11-20|3253.70
#2024-11-21|3313.19
#2024-11-22|3366.74
#2024-11-25|3414.82
#2024-11-26|3387.56
#2024-11-27|3392.98
#2024-11-28|3394.88
#2024-11-29|3409.62
#2024-12-02|3405.86
#2024-12-03|3392.26
#2024-12-04|3406.77
#2024-12-05|3375.35
#2024-12-06|3387.30
#2024-12-09|3370.68
#2024-12-10|3351.29
#2024-12-11|3367.73
#2024-12-12|3327.61
#2024-12-13|3309.81
#2024-12-16|3329.84
#2024-12-17|3293.72
#2024-12-18|3156.08
#2024-12-19|3143.02
#2024-12-20|3178.21
#2024-12-23|3174.43
#2024-12-24|3206.07
#2024-12-25|3206.07
#2024-12-26|3231.97
#2024-12-27|3189.13
#2024-12-30|3162.09
#2024-12-31|3167.77
#2025-01-01|3167.77
#2025-01-02|3173.79
#2025-01-03|3222.36
#2025-01-06|3223.27
#2025-01-07|3196.12
#2025-01-08|3174.99
#2025-01-09|3175.82
#2025-01-10|3111.17
#2025-01-13|3109.84
#2025-01-14|3144.71
#2025-01-15|3204.80
#2025-01-16|3212.11
#2025-01-17|3226.74
#2025-01-20|3231.66
#2025-01-21|3286.10
#2025-01-22|3269.62
#2025-01-23|3281.74
#2025-01-24|3276.80
#2025-01-27|3234.46
#2025-01-28|3245.48
#2025-01-29|3236.76
#2025-01-30|3277.03
#2025-01-31|3246.45
#2025-02-03|3202.99
#2025-02-04|3252.52
#2025-02-05|3289.63
#2025-02-06|3278.11
#2025-02-07|3246.60
#2025-02-10|3257.88
#2025-02-11|3237.40
#2025-02-12|3219.11
#2025-02-13|3259.14
#2025-02-14|3256.05
#2025-02-17|3255.57
#2025-02-18|3275.69
#2025-02-19|3257.97
#2025-02-20|3228.08
#2025-02-21|3137.41
#2025-02-24|3114.17
#2025-02-25|3096.84
#2025-02-26|3104.11
#2025-02-27|3057.10
#2025-02-28|3084.99
#2025-03-03|3002.91
#2025-03-04|2965.84
#2025-03-05|3003.86
#2025-03-06|2953.80
#2025-03-07|2967.25
#2025-03-10|2877.22
#2025-03-11|2880.68
#2025-03-12|2893.47
#2025-03-13|2844.04
#2025-03-14|2917.44
#2025-03-17|2955.20
#2025-03-18|2928.28
#2025-03-19|2972.43
#2025-03-20|2956.53
#2025-03-21|2941.35
#2025-03-24|3009.87
#2025-03-25|2992.73
#2025-03-26|2970.51
#2025-03-27|2960.75
#2025-03-28|2902.63
#2025-03-31|2894.28
#2025-04-01|2899.32
#2025-04-02|2943.21
#2025-04-03|2756.63
#2025-04-04|2632.32
#2025-04-07|2599.29
#2025-04-08|2526.56
#2025-04-09|2744.76
#2025-04-10|2635.74
#2025-04-11|2679.77
#2025-04-14|2713.16
#2025-04-15|2713.99
#2025-04-16|2694.18
#2025-04-17|2719.20
#2025-04-18|2719.20
#2025-04-21|2667.33
#2025-04-22|2731.13
#2025-04-23|2766.79
#2025-04-24|2820.90
#2025-04-25|2818.78
#2025-04-28|2831.54
#2025-04-29|2841.56
#2025-04-30|2826.45
#2025-05-01|2838.19
#2025-05-02|2898.76
#2025-05-05|2876.15
#2025-05-06|2856.10
#2025-05-07|2866.37
#2025-05-08|2916.20
#2025-05-09|2919.86
#2025-05-12|3008.34
#2025-05-13|3024.98
#2025-05-14|3002.66
#2025-05-15|3015.62
#2025-05-16|3042.59
#2025-05-19|3031.72
#2025-05-20|3032.88
#2025-05-21|2956.58
#2025-05-22|2957.58
#2025-05-23|2955.01
#2025-05-26|2960.20
#2025-05-27|3025.21
#2025-05-28|2995.16
#2025-05-29|3004.72
#2025-05-30|2992.95
#2025-06-02|2996.87
#2025-06-03|3042.92
#2025-06-04|3039.60
#2025-06-05|3042.79
#2025-06-06|3085.51
#2025-06-09|3105.15
#2025-06-10|3121.33
#2025-06-11|3111.24
#2025-06-12|3106.98
#2025-06-13|3054.87
#2025-06-16|3089.35
#2025-06-17|3058.70
#2025-06-18|3068.27
#2025-06-19|3066.61
#2025-06-20|3062.12
#2025-06-23|3092.05
#2025-06-24|3129.84
#2025-06-25|3099.37
#2025-06-26|3149.98
#2025-06-27|3146.42
#2025-06-30|3155.06
#2025-07-01|3185.51
#2025-07-02|3228.15
#2025-07-03|3254.91
#2025-07-04|3255.36
#2025-07-07|3211.07
#2025-07-08|3227.82
#2025-07-09|3253.47
#2025-07-10|3272.66
#2025-07-11|3238.97
#2025-07-14|3258.42
#2025-07-15|3203.19
#2025-07-16|3228.61
#2025-07-17|3265.72
#2025-07-18|3255.55
#2025-07-21|3247.95
#2025-07-22|3281.56
#2025-07-23|3321.95
#2025-07-24|3282.30
#2025-07-25|3292.02
#2025-07-28|3282.53
#2025-07-29|3259.55
#2025-07-30|3238.38
#2025-07-31|3209.72
#2025-08-01|3158.72
#2025-08-04|3212.88
#2025-08-05|3233.25
#2025-08-06|3226.73
#2025-08-07|3219.26
#2025-08-08|3222.53
#2025-08-11|3219.28
#2025-08-12|3307.21
#2025-08-13|3374.29
#2025-08-14|3339.07
#2025-08-15|3323.91
#2025-08-18|3333.25
#2025-08-19|3310.15
#2025-08-20|3300.23
#2025-08-21|3307.37
#2025-08-22|3422.12
#2025-08-25|3393.53
#2025-08-26|3412.33
#2025-08-27|3432.64
#2025-08-28|3438.73
#2025-08-29|3431.93
#2025-09-01|3431.26
#2025-09-02|3413.83
#2025-09-03|3409.70
#2025-09-04|3442.14
#2025-09-05|3464.05
#2025-09-08|3468.26
#2025-09-09|3450.56
#2025-09-10|3444.70
#2025-09-11|3504.46
#2025-09-12|3470.01
#2025-09-15|3484.13
#2025-09-16|3481.52
#2025-09-17|3485.10
#2025-09-18|3553.02
#2025-09-19|3537.31
#2025-09-22|3556.16
#2025-09-23|3546.90
#2025-09-24|3528.06
#2025-09-25|3496.99
#2025-09-26|3531.47
#2025-09-29|3536.08
#2025-09-30|3536.44
#2025-10-01|3549.50
#2025-10-02|3564.18
#2025-10-03|3592.42
#2025-10-06|3599.98
#2025-10-07|3561.20
#2025-10-08|3597.48
#2025-10-09|3566.53
#2025-10-10|3461.55
#2025-10-13|3528.62
#2025-10-14|3585.62
#2025-10-15|3614.15
#2025-10-16|3555.98
#2025-10-17|3536.79
#2025-10-20|3600.81
#2025-10-21|3584.93
#2025-10-22|3549.23
#2025-10-23|3587.45
#2025-10-24|3617.15
#2025-10-27|3622.81
#2025-10-28|3606.51
#2025-10-29|3568.32
#2025-10-30|3540.34
#2025-10-31|3558.32
#2025-11-03|3545.21
#2025-11-04|3482.29
#2025-11-05|3523.20
#2025-11-06|3471.80
#2025-11-07|3505.29
#2025-11-10|3541.75
#2025-11-11|3555.86
#2025-11-12|3561.96
#2025-11-13|3481.96
#2025-11-14|3479.02
#2025-11-17|3417.00
#2025-11-18|3428.64
#2025-11-19|3426.49
#2025-11-20|3364.46
#2025-11-21|3453.83
#2025-11-24|3513.44
#2025-11-25|3588.51
#2025-11-26|3620.79
#2025-11-27|3622.59
#2025-11-28|3647.82
#2025-12-01|3615.40
#2025-12-02|3601.73
#2025-12-03|3658.33
#2025-12-04|3678.14
#2025-12-05|3674.36
#2025-12-08|3667.10
#2025-12-09|3675.96
#2025-12-10|3731.12
#2025-12-11|3771.82
#2025-12-12|3728.30
#2025-12-15|3703.68
#2025-12-16|3688.30
#2025-12-17|3664.73
#2025-12-18|3684.32
#2025-12-19|3712.43
#2025-12-22|3751.61
#2025-12-23|3732.73
#2025-12-24|3745.71
#2025-12-25|3745.71
#2025-12-26|3734.67
#2025-12-29|3709.44
#2025-12-30|3690.22
#2025-12-31|3661.21
#2026-01-01|3661.21
#2026-01-02|3697.23
#2026-01-05|3748.54
#2026-01-06|3808.14
#2026-01-07|3792.89
#2026-01-08|3827.91
#2026-01-09|3863.07
#2026-01-12|3877.66
#2026-01-13|3870.39
#2026-01-14|3893.64
#2026-01-15|3923.98
#2026-01-16|3920.32
#2026-01-19|3926.94
#2026-01-20|3888.87
#2026-01-21|3966.08
#2026-01-22|4003.14
#2026-01-23|3949.87
#2026-01-26|3933.69
#2026-01-27|3943.47
#2026-01-28|3931.14
#2026-01-29|3926.22
#2026-01-30|3858.83
#2026-02-02|3895.97
#2026-02-03|3919.67
#2026-02-04|3909.65
#2026-02-05|3832.22
#2026-02-06|3960.19
#2026-02-09|3984.99
#2026-02-10|3981.61
#2026-02-11|3969.98
#2026-02-12|3895.41
#2026-02-13|3937.54
#2026-02-16|3937.73
#2026-02-17|3925.56
#2026-02-18|3951.34
#2026-02-19|3963.80
#2026-02-20|3974.46
#2026-02-23|3919.45
#2026-02-24|3961.17
#2026-02-25|3976.11
#2026-02-26|4006.01
#2026-02-27|3965.46
#2026-03-02|3986.70
#2026-03-03|3905.04
#2026-03-04|3939.78
#2026-03-05|3868.31
#2026-03-06|3784.00
#2026-03-09|3820.81
#2026-03-10|3817.74
#2026-03-11|3810.44
#2026-03-12|3727.06
#2026-03-13|3707.18
#2026-03-16|3747.68
#2026-03-17|3776.10
#2026-03-18|3721.45
#2026-03-19|3726.74
#2026-03-20|3647.10
#2026-03-23|3725.33
#2026-03-24|3728.35
#2026-03-25|3768.05
#2026-03-26|3726.17
#2026-03-27|3663.90
#2026-03-30|3633.53
#2026-03-31|3742.04
#2026-04-01|3762.43
#2026-04-02|3787.85
#2026-04-03|3787.85
#2026-04-06|3810.72
#2026-04-07|3816.29