Table Data - NASDAQ N America TR Index
| Title | NASDAQ N America TR Index |
|---|---|
| Series ID | NASDAQNQNAT |
| 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 2026-01-22 |
| Last Updated | 2026-01-22 10:47 PM CST |
| Notes | For more information about this series, see: NQNAT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 541.80 |
| 2001-04-02 | 533.69 |
| 2001-04-03 | 514.65 |
| 2001-04-04 | 513.33 |
| 2001-04-05 | 536.90 |
| 2001-04-06 | 526.15 |
| 2001-04-09 | 530.82 |
| 2001-04-10 | 546.11 |
| 2001-04-11 | 545.31 |
| 2001-04-12 | 554.00 |
| 2001-04-13 | . |
| 2001-04-16 | 551.56 |
| 2001-04-17 | 557.60 |
| 2001-04-18 | 578.98 |
| 2001-04-19 | 587.41 |
| 2001-04-20 | 582.82 |
| 2001-04-23 | 573.15 |
| 2001-04-24 | 566.64 |
| 2001-04-25 | 575.95 |
| 2001-04-26 | 579.03 |
| 2001-04-27 | 587.69 |
| 2001-04-30 | 587.71 |
| 2001-05-01 | 595.43 |
| 2001-05-02 | 597.00 |
| 2001-05-03 | 587.93 |
| 2001-05-04 | 596.17 |
| 2001-05-07 | 594.52 |
| 2001-05-08 | 594.13 |
| 2001-05-09 | 591.60 |
| 2001-05-10 | 591.32 |
| 2001-05-11 | 586.99 |
| 2001-05-14 | 587.85 |
| 2001-05-15 | 588.79 |
| 2001-05-16 | 605.55 |
| 2001-05-17 | 609.20 |
| 2001-05-18 | 610.86 |
| 2001-05-21 | 621.79 |
| 2001-05-22 | 620.36 |
| 2001-05-23 | 609.74 |
| 2001-05-24 | 612.28 |
| 2001-05-25 | 606.10 |
| 2001-05-28 | . |
| 2001-05-29 | 600.02 |
| 2001-05-30 | 589.85 |
| 2001-05-31 | 594.23 |
| 2001-06-01 | 597.54 |
| 2001-06-04 | 600.79 |
| 2001-06-05 | 609.20 |
| 2001-06-06 | 603.29 |
| 2001-06-07 | 606.41 |
| 2001-06-08 | 600.61 |
| 2001-06-11 | 595.13 |
| 2001-06-12 | 595.45 |
| 2001-06-13 | 589.67 |
| 2001-06-14 | 578.61 |
| 2001-06-15 | 576.10 |
| 2001-06-18 | 572.89 |
| 2001-06-19 | 574.09 |
| 2001-06-20 | 579.89 |
| 2001-06-21 | 585.68 |
| 2001-06-22 | 579.94 |
| 2001-06-25 | 577.03 |
| 2001-06-26 | 576.74 |
| 2001-06-27 | 575.04 |
| 2001-06-28 | 582.34 |
| 2001-06-29 | 584.17 |
| 2001-07-02 | 588.01 |
| 2001-07-03 | 587.11 |
| 2001-07-04 | . |
| 2001-07-05 | 579.93 |
| 2001-07-06 | 566.89 |
| 2001-07-09 | 570.17 |
| 2001-07-10 | 561.97 |
| 2001-07-11 | 560.65 |
| 2001-07-12 | 573.64 |
| 2001-07-13 | 576.87 |
| 2001-07-16 | 569.97 |
| 2001-07-17 | 576.31 |
| 2001-07-18 | 572.68 |
| 2001-07-19 | 575.77 |
| 2001-07-20 | 574.26 |
| 2001-07-23 | 565.63 |
| 2001-07-24 | 556.50 |
| 2001-07-25 | 564.14 |
| 2001-07-26 | 570.63 |
| 2001-07-27 | 572.53 |
| 2001-07-30 | 572.01 |
| 2001-07-31 | 575.07 |
| 2001-08-01 | 577.70 |
| 2001-08-02 | 579.77 |
| 2001-08-03 | 577.23 |
| 2001-08-06 | 570.99 |
| 2001-08-07 | 572.31 |
| 2001-08-08 | 562.70 |
| 2001-08-09 | 562.73 |
| 2001-08-10 | 565.35 |
| 2001-08-13 | 566.82 |
| 2001-08-14 | 565.00 |
| 2001-08-15 | 561.21 |
| 2001-08-16 | 562.54 |
| 2001-08-17 | 553.75 |
| 2001-08-20 | 557.73 |
| 2001-08-21 | 551.50 |
| 2001-08-22 | 555.73 |
| 2001-08-23 | 554.36 |
| 2001-08-24 | 564.73 |
| 2001-08-27 | 562.69 |
| 2001-08-28 | 554.62 |
| 2001-08-29 | 549.10 |
| 2001-08-30 | 540.39 |
| 2001-08-31 | 542.56 |
| 2001-09-03 | . |
| 2001-09-04 | 542.20 |
| 2001-09-05 | 540.77 |
| 2001-09-06 | 529.57 |
| 2001-09-07 | 520.03 |
| 2001-09-10 | 522.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 495.34 |
| 2001-09-18 | 490.95 |
| 2001-09-19 | 482.66 |
| 2001-09-20 | 467.90 |
| 2001-09-21 | 459.14 |
| 2001-09-24 | 476.50 |
| 2001-09-25 | 480.11 |
| 2001-09-26 | 477.14 |
| 2001-09-27 | 482.75 |
| 2001-09-28 | 493.62 |
| 2001-10-01 | 491.53 |
| 2001-10-02 | 497.07 |
| 2001-10-03 | 507.91 |
| 2001-10-04 | 507.75 |
| 2001-10-05 | 507.97 |
| 2001-10-08 | 503.88 |
| 2001-10-09 | 501.48 |
| 2001-10-10 | 513.15 |
| 2001-10-11 | 522.22 |
| 2001-10-12 | 519.43 |
| 2001-10-15 | 518.80 |
| 2001-10-16 | 522.72 |
| 2001-10-17 | 512.75 |
| 2001-10-18 | 509.06 |
| 2001-10-19 | 511.86 |
| 2001-10-22 | 519.63 |
| 2001-10-23 | 517.26 |
| 2001-10-24 | 517.88 |
| 2001-10-25 | 525.13 |
| 2001-10-26 | 527.24 |
| 2001-10-29 | 515.07 |
| 2001-10-30 | 506.27 |
| 2001-10-31 | 506.93 |
| 2001-11-01 | 517.80 |
| 2001-11-02 | 519.03 |
| 2001-11-05 | 526.22 |
| 2001-11-06 | 533.79 |
| 2001-11-07 | 532.78 |
| 2001-11-08 | 533.52 |
| 2001-11-09 | 533.99 |
| 2001-11-12 | 533.47 |
| 2001-11-13 | 543.43 |
| 2001-11-14 | 545.23 |
| 2001-11-15 | 545.37 |
| 2001-11-16 | 544.33 |
| 2001-11-19 | 550.64 |
| 2001-11-20 | 546.24 |
| 2001-11-21 | 543.88 |
| 2001-11-22 | . |
| 2001-11-23 | 550.26 |
| 2001-11-26 | 554.16 |
| 2001-11-27 | 551.38 |
| 2001-11-28 | 541.88 |
| 2001-11-29 | 547.99 |
| 2001-11-30 | 547.55 |
| 2001-12-03 | 542.98 |
| 2001-12-04 | 550.69 |
| 2001-12-05 | 563.46 |
| 2001-12-06 | 562.61 |
| 2001-12-07 | 558.45 |
| 2001-12-10 | 549.92 |
| 2001-12-11 | 548.67 |
| 2001-12-12 | 548.80 |
| 2001-12-13 | 540.69 |
| 2001-12-14 | 542.49 |
| 2001-12-17 | 548.27 |
| 2001-12-18 | 552.82 |
| 2001-12-19 | 555.23 |
| 2001-12-20 | 550.33 |
| 2001-12-21 | 553.21 |
| 2001-12-24 | 553.33 |
| 2001-12-25 | . |
| 2001-12-26 | 556.08 |
| 2001-12-27 | 559.94 |
| 2001-12-28 | 562.20 |
| 2001-12-31 | 556.37 |
| 2002-01-01 | . |
| 2002-01-02 | 558.50 |
| 2002-01-03 | 563.67 |
| 2002-01-04 | 567.51 |
| 2002-01-07 | 563.79 |
| 2002-01-08 | 562.22 |
| 2002-01-09 | 559.71 |
| 2002-01-10 | 560.10 |
| 2002-01-11 | 555.11 |
| 2002-01-14 | 550.80 |
| 2002-01-15 | 553.77 |
| 2002-01-16 | 545.05 |
| 2002-01-17 | 550.31 |
| 2002-01-18 | 544.73 |
| 2002-01-21 | . |
| 2002-01-22 | 540.55 |
| 2002-01-23 | 545.15 |
| 2002-01-24 | 547.49 |
| 2002-01-25 | 548.20 |
| 2002-01-28 | 547.98 |
| 2002-01-29 | 533.99 |
| 2002-01-30 | 539.60 |
| 2002-01-31 | 547.04 |
| 2002-02-01 | 543.59 |
| 2002-02-04 | 530.62 |
| 2002-02-05 | 528.38 |
| 2002-02-06 | 524.81 |
| 2002-02-07 | 523.01 |
| 2002-02-08 | 531.13 |
| 2002-02-11 | 538.49 |
| 2002-02-12 | 536.79 |
| 2002-02-13 | 541.92 |
| 2002-02-14 | 540.69 |
| 2002-02-15 | 535.21 |
| 2002-02-18 | . |
| 2002-02-19 | 525.28 |
| 2002-02-20 | 532.16 |
| 2002-02-21 | 524.33 |
| 2002-02-22 | 528.42 |
| 2002-02-25 | 537.31 |
| 2002-02-26 | 537.83 |
| 2002-02-27 | 538.40 |
| 2002-02-28 | 536.85 |
| 2002-03-01 | 548.85 |
| 2002-03-04 | 560.18 |
| 2002-03-05 | 557.35 |
| 2002-03-06 | 565.26 |
| 2002-03-07 | 562.96 |
| 2002-03-08 | 566.52 |
| 2002-03-11 | 568.10 |
| 2002-03-12 | 566.69 |
| 2002-03-13 | 561.80 |
| 2002-03-14 | 561.53 |
| 2002-03-15 | 567.44 |
| 2002-03-18 | 568.24 |
| 2002-03-19 | 570.36 |
| 2002-03-20 | 562.01 |
| 2002-03-21 | 563.44 |
| 2002-03-22 | 561.27 |
| 2002-03-25 | 553.05 |
| 2002-03-26 | 556.21 |
| 2002-03-27 | 559.47 |
| 2002-03-28 | 560.96 |
| 2002-03-29 | . |
| 2002-04-01 | 560.48 |
| 2002-04-02 | 555.58 |
| 2002-04-03 | 550.21 |
| 2002-04-04 | 550.59 |
| 2002-04-05 | 549.11 |
| 2002-04-08 | 550.70 |
| 2002-04-09 | 547.50 |
| 2002-04-10 | 554.07 |
| 2002-04-11 | 541.83 |
| 2002-04-12 | 546.13 |
| 2002-04-15 | 542.69 |
| 2002-04-16 | 554.61 |
| 2002-04-17 | 553.47 |
| 2002-04-18 | 552.96 |
| 2002-04-19 | 553.34 |
| 2002-04-22 | 545.38 |
| 2002-04-23 | 542.23 |
| 2002-04-24 | 539.04 |
| 2002-04-25 | 538.21 |
| 2002-04-26 | 530.88 |
| 2002-04-29 | 525.85 |
| 2002-04-30 | 532.24 |
| 2002-05-01 | 536.47 |
| 2002-05-02 | 535.59 |
| 2002-05-03 | 530.56 |
| 2002-05-06 | 520.59 |
| 2002-05-07 | 518.52 |
| 2002-05-08 | 536.95 |
| 2002-05-09 | 529.33 |
| 2002-05-10 | 521.32 |
| 2002-05-13 | 530.21 |
| 2002-05-14 | 541.56 |
| 2002-05-15 | 539.72 |
| 2002-05-16 | 541.51 |
| 2002-05-17 | 545.38 |
| 2002-05-20 | 538.89 |
| 2002-05-21 | 532.98 |
| 2002-05-22 | 534.98 |
| 2002-05-23 | 540.96 |
| 2002-05-24 | 534.78 |
| 2002-05-27 | . |
| 2002-05-28 | 530.92 |
| 2002-05-29 | 527.37 |
| 2002-05-30 | 526.02 |
| 2002-05-31 | 527.38 |
| 2002-06-03 | 514.58 |
| 2002-06-04 | 514.15 |
| 2002-06-05 | 518.09 |
| 2002-06-06 | 508.20 |
| 2002-06-07 | 508.05 |
| 2002-06-10 | 508.92 |
| 2002-06-11 | 500.35 |
| 2002-06-12 | 502.81 |
| 2002-06-13 | 497.94 |
| 2002-06-14 | 497.22 |
| 2002-06-17 | 510.85 |
| 2002-06-18 | 510.93 |
| 2002-06-19 | 502.98 |
| 2002-06-20 | 496.54 |
| 2002-06-21 | 488.94 |
| 2002-06-24 | 489.93 |
| 2002-06-25 | 482.01 |
| 2002-06-26 | 480.49 |
| 2002-06-27 | 488.14 |
| 2002-06-28 | 489.16 |
| 2002-07-01 | 478.16 |
| 2002-07-02 | 467.38 |
| 2002-07-03 | 469.16 |
| 2002-07-04 | . |
| 2002-07-05 | 485.78 |
| 2002-07-08 | 480.07 |
| 2002-07-09 | 469.13 |
| 2002-07-10 | 454.78 |
| 2002-07-11 | 457.13 |
| 2002-07-12 | 454.73 |
| 2002-07-15 | 452.21 |
| 2002-07-16 | 445.90 |
| 2002-07-17 | 448.63 |
| 2002-07-18 | 436.84 |
| 2002-07-19 | 421.89 |
| 2002-07-22 | 408.48 |
| 2002-07-23 | 396.44 |
| 2002-07-24 | 417.73 |
| 2002-07-25 | 415.65 |
| 2002-07-26 | 421.91 |
| 2002-07-29 | 444.72 |
| 2002-07-30 | 446.85 |
| 2002-07-31 | 450.02 |
| 2002-08-01 | 437.83 |
| 2002-08-02 | 427.99 |
| 2002-08-05 | 413.73 |
| 2002-08-06 | 426.07 |
| 2002-08-07 | 433.72 |
| 2002-08-08 | 446.99 |
| 2002-08-09 | 448.38 |
| 2002-08-12 | 446.66 |
| 2002-08-13 | 437.28 |
| 2002-08-14 | 453.19 |
| 2002-08-15 | 458.55 |
| 2002-08-16 | 458.84 |
| 2002-08-19 | 468.63 |
| 2002-08-20 | 462.73 |
| 2002-08-21 | 469.15 |
| 2002-08-22 | 475.57 |
| 2002-08-23 | 464.81 |
| 2002-08-26 | 468.91 |
| 2002-08-27 | 461.89 |
| 2002-08-28 | 453.58 |
| 2002-08-29 | 454.24 |
| 2002-08-30 | 453.17 |
| 2002-09-02 | . |
| 2002-09-03 | 435.50 |
| 2002-09-04 | 443.16 |
| 2002-09-05 | 436.21 |
| 2002-09-06 | 443.85 |
| 2002-09-09 | 447.80 |
| 2002-09-10 | 450.89 |
| 2002-09-11 | 451.17 |
| 2002-09-12 | 440.53 |
| 2002-09-13 | 441.99 |
| 2002-09-16 | 442.43 |
| 2002-09-17 | 434.28 |
| 2002-09-18 | 431.94 |
| 2002-09-19 | 419.27 |
| 2002-09-20 | 420.22 |
| 2002-09-23 | 414.13 |
| 2002-09-24 | 407.85 |
| 2002-09-25 | 418.09 |
| 2002-09-26 | 425.24 |
| 2002-09-27 | 412.88 |
| 2002-09-30 | 407.98 |
| 2002-10-01 | 421.80 |
| 2002-10-02 | 412.01 |
| 2002-10-03 | 407.53 |
| 2002-10-04 | 398.28 |
| 2002-10-07 | 390.42 |
| 2002-10-08 | 396.07 |
| 2002-10-09 | 385.18 |
| 2002-10-10 | 398.38 |
| 2002-10-11 | 413.17 |
| 2002-10-14 | 416.05 |
| 2002-10-15 | 434.76 |
| 2002-10-16 | 424.33 |
| 2002-10-17 | 434.77 |
| 2002-10-18 | 436.78 |
| 2002-10-21 | 444.20 |
| 2002-10-22 | 439.20 |
| 2002-10-23 | 442.37 |
| 2002-10-24 | 436.47 |
| 2002-10-25 | 443.64 |
| 2002-10-28 | 440.26 |
| 2002-10-29 | 436.08 |
| 2002-10-30 | 440.73 |
| 2002-10-31 | 438.86 |
| 2002-11-01 | 446.57 |
| 2002-11-04 | 450.29 |
| 2002-11-05 | 453.08 |
| 2002-11-06 | 457.53 |
| 2002-11-07 | 447.53 |
| 2002-11-08 | 443.63 |
| 2002-11-11 | 434.55 |
| 2002-11-12 | 438.10 |
| 2002-11-13 | 437.80 |
| 2002-11-14 | 448.29 |
| 2002-11-15 | 451.23 |
| 2002-11-18 | 447.23 |
| 2002-11-19 | 445.42 |
| 2002-11-20 | 453.82 |
| 2002-11-21 | 463.54 |
| 2002-11-22 | 462.28 |
| 2002-11-25 | 464.02 |
| 2002-11-26 | 454.70 |
| 2002-11-27 | 467.07 |
| 2002-11-28 | . |
| 2002-11-29 | 465.87 |
| 2002-12-02 | 465.68 |
| 2002-12-03 | 458.76 |
| 2002-12-04 | 457.08 |
| 2002-12-05 | 452.20 |
| 2002-12-06 | 454.83 |
| 2002-12-09 | 445.01 |
| 2002-12-10 | 451.29 |
| 2002-12-11 | 451.69 |
| 2002-12-12 | 450.68 |
| 2002-12-13 | 444.68 |
| 2002-12-16 | 454.29 |
| 2002-12-17 | 450.76 |
| 2002-12-18 | 444.89 |
| 2002-12-19 | 441.79 |
| 2002-12-20 | 447.27 |
| 2002-12-23 | 448.62 |
| 2002-12-24 | 446.33 |
| 2002-12-25 | . |
| 2002-12-26 | 445.36 |
| 2002-12-27 | 438.56 |
| 2002-12-30 | 439.97 |
| 2002-12-31 | 440.72 |
| 2003-01-01 | . |
| 2003-01-02 | 454.41 |
| 2003-01-03 | 454.27 |
| 2003-01-06 | 463.82 |
| 2003-01-07 | 460.66 |
| 2003-01-08 | 454.40 |
| 2003-01-09 | 462.68 |
| 2003-01-10 | 462.94 |
| 2003-01-13 | 462.33 |
| 2003-01-14 | 464.71 |
| 2003-01-15 | 458.96 |
| 2003-01-16 | 457.59 |
| 2003-01-17 | 451.23 |
| 2003-01-20 | . |
| 2003-01-21 | 444.32 |
| 2003-01-22 | 440.47 |
| 2003-01-23 | 444.81 |
| 2003-01-24 | 432.91 |
| 2003-01-27 | 425.82 |
| 2003-01-28 | 430.96 |
| 2003-01-29 | 433.79 |
| 2003-01-30 | 424.88 |
| 2003-01-31 | 430.37 |
| 2003-02-03 | 432.11 |
| 2003-02-04 | 426.70 |
| 2003-02-05 | 424.59 |
| 2003-02-06 | 422.02 |
| 2003-02-07 | 417.66 |
| 2003-02-10 | 420.41 |
| 2003-02-11 | 417.57 |
| 2003-02-12 | 412.44 |
| 2003-02-13 | 411.51 |
| 2003-02-14 | 419.02 |
| 2003-02-17 | . |
| 2003-02-18 | 427.38 |
| 2003-02-19 | 424.51 |
| 2003-02-20 | 421.36 |
| 2003-02-21 | 426.71 |
| 2003-02-24 | 419.55 |
| 2003-02-25 | 422.37 |
| 2003-02-26 | 417.44 |
| 2003-02-27 | 422.26 |
| 2003-02-28 | 424.03 |
| 2003-03-03 | 421.13 |
| 2003-03-04 | 415.32 |
| 2003-03-05 | 418.50 |
| 2003-03-06 | 415.02 |
| 2003-03-07 | 418.14 |
| 2003-03-10 | 408.59 |
| 2003-03-11 | 405.22 |
| 2003-03-12 | 406.17 |
| 2003-03-13 | 419.18 |
| 2003-03-14 | 419.66 |
| 2003-03-17 | 433.78 |
| 2003-03-18 | 435.73 |
| 2003-03-19 | 438.82 |
| 2003-03-20 | 440.36 |
| 2003-03-21 | 449.68 |
| 2003-03-24 | 434.73 |
| 2003-03-25 | 439.93 |
| 2003-03-26 | 437.54 |
| 2003-03-27 | 437.21 |
| 2003-03-28 | 435.27 |
| 2003-03-31 | 428.28 |
| 2003-04-01 | 432.99 |
| 2003-04-02 | 443.79 |
| 2003-04-03 | 441.49 |
| 2003-04-04 | 442.12 |
| 2003-04-07 | 443.00 |
| 2003-04-08 | 442.09 |
| 2003-04-09 | 436.70 |
| 2003-04-10 | 438.99 |
| 2003-04-11 | 437.75 |
| 2003-04-14 | 445.72 |
| 2003-04-15 | 448.51 |
| 2003-04-16 | 443.72 |
| 2003-04-17 | 450.32 |
| 2003-04-18 | . |
| 2003-04-21 | 450.12 |
| 2003-04-22 | 459.24 |
| 2003-04-23 | 463.27 |
| 2003-04-24 | 459.55 |
| 2003-04-25 | 453.63 |
| 2003-04-28 | 461.33 |
| 2003-04-29 | 462.95 |
| 2003-04-30 | 463.26 |
| 2003-05-01 | 463.40 |
| 2003-05-02 | 470.39 |
| 2003-05-05 | 469.62 |
| 2003-05-06 | 473.43 |
| 2003-05-07 | 471.33 |
| 2003-05-08 | 466.98 |
| 2003-05-09 | 473.40 |
| 2003-05-12 | 479.33 |
| 2003-05-13 | 478.29 |
| 2003-05-14 | 477.61 |
| 2003-05-15 | 481.10 |
| 2003-05-16 | 479.94 |
| 2003-05-19 | 469.40 |
| 2003-05-20 | 469.11 |
| 2003-05-21 | 471.20 |
| 2003-05-22 | 475.53 |
| 2003-05-23 | 476.83 |
| 2003-05-26 | . |
| 2003-05-27 | 485.96 |
| 2003-05-28 | 486.51 |
| 2003-05-29 | 485.22 |
| 2003-05-30 | 492.66 |
| 2003-06-02 | 494.83 |
| 2003-06-03 | 496.44 |
| 2003-06-04 | 504.25 |
| 2003-06-05 | 507.22 |
| 2003-06-06 | 505.64 |
| 2003-06-09 | 499.47 |
| 2003-06-10 | 504.13 |
| 2003-06-11 | 510.99 |
| 2003-06-12 | 511.97 |
| 2003-06-13 | 506.66 |
| 2003-06-16 | 517.16 |
| 2003-06-17 | 517.72 |
| 2003-06-18 | 516.83 |
| 2003-06-19 | 509.20 |
| 2003-06-20 | 509.59 |
| 2003-06-23 | 502.06 |
| 2003-06-24 | 502.81 |
| 2003-06-25 | 500.16 |
| 2003-06-26 | 505.65 |
| 2003-06-27 | 501.66 |
| 2003-06-30 | 500.77 |
| 2003-07-01 | 504.29 |
| 2003-07-02 | 510.36 |
| 2003-07-03 | 507.06 |
| 2003-07-04 | . |
| 2003-07-07 | 516.13 |
| 2003-07-08 | 518.33 |
| 2003-07-09 | 516.29 |
| 2003-07-10 | 509.41 |
| 2003-07-11 | 514.00 |
| 2003-07-14 | 517.71 |
| 2003-07-15 | 515.45 |
| 2003-07-16 | 512.22 |
| 2003-07-17 | 505.31 |
| 2003-07-18 | 510.73 |
| 2003-07-21 | 503.96 |
| 2003-07-22 | 508.75 |
| 2003-07-23 | 509.52 |
| 2003-07-24 | 506.61 |
| 2003-07-25 | 514.33 |
| 2003-07-28 | 514.21 |
| 2003-07-29 | 511.23 |
| 2003-07-30 | 510.21 |
| 2003-07-31 | 511.77 |
| 2003-08-01 | 506.92 |
| 2003-08-04 | 507.36 |
| 2003-08-05 | 498.86 |
| 2003-08-06 | 498.79 |
| 2003-08-07 | 501.95 |
| 2003-08-08 | 503.73 |
| 2003-08-11 | 506.14 |
| 2003-08-12 | 511.43 |
| 2003-08-13 | 509.11 |
| 2003-08-14 | 512.07 |
| 2003-08-15 | 512.52 |
| 2003-08-18 | 517.58 |
| 2003-08-19 | 519.58 |
| 2003-08-20 | 518.99 |
| 2003-08-21 | 521.15 |
| 2003-08-22 | 515.78 |
| 2003-08-25 | 515.34 |
| 2003-08-26 | 516.96 |
| 2003-08-27 | 517.89 |
| 2003-08-28 | 521.43 |
| 2003-08-29 | 524.17 |
| 2003-09-01 | . |
| 2003-09-02 | 531.20 |
| 2003-09-03 | 533.27 |
| 2003-09-04 | 534.49 |
| 2003-09-05 | 531.39 |
| 2003-09-08 | 536.79 |
| 2003-09-09 | 532.85 |
| 2003-09-10 | 526.05 |
| 2003-09-11 | 528.95 |
| 2003-09-12 | 530.14 |
| 2003-09-15 | 528.15 |
| 2003-09-16 | 535.28 |
| 2003-09-17 | 533.90 |
| 2003-09-18 | 540.25 |
| 2003-09-19 | 539.37 |
| 2003-09-22 | 532.72 |
| 2003-09-23 | 535.99 |
| 2003-09-24 | 526.42 |
| 2003-09-25 | 522.45 |
| 2003-09-26 | 518.16 |
| 2003-09-29 | 523.04 |
| 2003-09-30 | 518.38 |
| 2003-10-01 | 529.34 |
| 2003-10-02 | 531.18 |
| 2003-10-03 | 536.28 |
| 2003-10-06 | 538.90 |
| 2003-10-07 | 541.67 |
| 2003-10-08 | 539.09 |
| 2003-10-09 | 541.96 |
| 2003-10-10 | 541.90 |
| 2003-10-13 | 545.92 |
| 2003-10-14 | 548.31 |
| 2003-10-15 | 546.51 |
| 2003-10-16 | 548.67 |
| 2003-10-17 | 542.65 |
| 2003-10-20 | 544.82 |
| 2003-10-21 | 546.32 |
| 2003-10-22 | 538.39 |
| 2003-10-23 | 539.23 |
| 2003-10-24 | 536.99 |
| 2003-10-27 | 539.09 |
| 2003-10-28 | 547.07 |
| 2003-10-29 | 548.80 |
| 2003-10-30 | 548.34 |
| 2003-10-31 | 549.79 |
| 2003-11-03 | 554.54 |
| 2003-11-04 | 552.35 |
| 2003-11-05 | 552.22 |
| 2003-11-06 | 555.34 |
| 2003-11-07 | 553.86 |
| 2003-11-10 | 549.87 |
| 2003-11-11 | 548.76 |
| 2003-11-12 | 556.13 |
| 2003-11-13 | 556.50 |
| 2003-11-14 | 552.26 |
| 2003-11-17 | 548.41 |
| 2003-11-18 | 543.89 |
| 2003-11-19 | 547.87 |
| 2003-11-20 | 543.77 |
| 2003-11-21 | 544.68 |
| 2003-11-24 | 553.40 |
| 2003-11-25 | 555.26 |
| 2003-11-26 | 557.69 |
| 2003-11-27 | . |
| 2003-11-28 | 558.27 |
| 2003-12-01 | 564.56 |
| 2003-12-02 | 563.34 |
| 2003-12-03 | 561.73 |
| 2003-12-04 | 563.15 |
| 2003-12-05 | 559.11 |
| 2003-12-08 | 562.73 |
| 2003-12-09 | 557.82 |
| 2003-12-10 | 556.37 |
| 2003-12-11 | 563.22 |
| 2003-12-12 | 565.29 |
| 2003-12-15 | 561.42 |
| 2003-12-16 | 564.25 |
| 2003-12-17 | 565.13 |
| 2003-12-18 | 571.96 |
| 2003-12-19 | 571.64 |
| 2003-12-22 | 573.75 |
| 2003-12-23 | 575.94 |
| 2003-12-24 | 575.26 |
| 2003-12-25 | . |
| 2003-12-26 | 576.42 |
| 2003-12-29 | 583.57 |
| 2003-12-30 | 583.86 |
| 2003-12-31 | 584.24 |
| 2004-01-01 | . |
| 2004-01-02 | 583.62 |
| 2004-01-05 | 590.65 |
| 2004-01-06 | 591.62 |
| 2004-01-07 | 593.10 |
| 2004-01-08 | 595.77 |
| 2004-01-09 | 591.87 |
| 2004-01-12 | 595.02 |
| 2004-01-13 | 592.20 |
| 2004-01-14 | 596.35 |
| 2004-01-15 | 596.97 |
| 2004-01-16 | 601.14 |
| 2004-01-19 | . |
| 2004-01-20 | 602.49 |
| 2004-01-21 | 605.83 |
| 2004-01-22 | 603.86 |
| 2004-01-23 | 602.95 |
| 2004-01-26 | 609.44 |
| 2004-01-27 | 604.09 |
| 2004-01-28 | 595.65 |
| 2004-01-29 | 596.81 |
| 2004-01-30 | 596.03 |
| 2004-02-02 | 597.84 |
| 2004-02-03 | 597.99 |
| 2004-02-04 | 592.24 |
| 2004-02-05 | 593.58 |
| 2004-02-06 | 601.71 |
| 2004-02-09 | 601.34 |
| 2004-02-10 | 604.72 |
| 2004-02-11 | 610.73 |
| 2004-02-12 | 608.10 |
| 2004-02-13 | 604.89 |
| 2004-02-16 | . |
| 2004-02-17 | 610.74 |
| 2004-02-18 | 608.18 |
| 2004-02-19 | 604.63 |
| 2004-02-20 | 602.43 |
| 2004-02-23 | 599.75 |
| 2004-02-24 | 599.52 |
| 2004-02-25 | 602.57 |
| 2004-02-26 | 604.40 |
| 2004-02-27 | 605.13 |
| 2004-03-01 | 611.39 |
| 2004-03-02 | 608.00 |
| 2004-03-03 | 608.85 |
| 2004-03-04 | 611.42 |
| 2004-03-05 | 613.26 |
| 2004-03-08 | 608.18 |
| 2004-03-09 | 604.44 |
| 2004-03-10 | 595.29 |
| 2004-03-11 | 587.08 |
| 2004-03-12 | 594.60 |
| 2004-03-15 | 585.74 |
| 2004-03-16 | 588.63 |
| 2004-03-17 | 595.60 |
| 2004-03-18 | 594.67 |
| 2004-03-19 | 589.05 |
| 2004-03-22 | 580.84 |
| 2004-03-23 | 580.33 |
| 2004-03-24 | 578.53 |
| 2004-03-25 | 588.25 |
| 2004-03-26 | 588.28 |
| 2004-03-29 | 596.00 |
| 2004-03-30 | 599.08 |
| 2004-03-31 | 599.13 |
| 2004-04-01 | 602.91 |
| 2004-04-02 | 608.37 |
| 2004-04-05 | 612.77 |
| 2004-04-06 | 610.95 |
| 2004-04-07 | 608.04 |
| 2004-04-08 | 607.01 |
| 2004-04-09 | . |
| 2004-04-12 | 609.57 |
| 2004-04-13 | 600.56 |
| 2004-04-14 | 598.68 |
| 2004-04-15 | 598.80 |
| 2004-04-16 | 601.73 |
| 2004-04-19 | 602.96 |
| 2004-04-20 | 593.90 |
| 2004-04-21 | 597.13 |
| 2004-04-22 | 605.56 |
| 2004-04-23 | 605.33 |
| 2004-04-26 | 603.57 |
| 2004-04-27 | 604.20 |
| 2004-04-28 | 595.19 |
| 2004-04-29 | 589.96 |
| 2004-04-30 | 586.40 |
| 2004-05-03 | 591.56 |
| 2004-05-04 | 593.47 |
| 2004-05-05 | 594.89 |
| 2004-05-06 | 590.42 |
| 2004-05-07 | 581.37 |
| 2004-05-10 | 573.35 |
| 2004-05-11 | 578.71 |
| 2004-05-12 | 579.46 |
| 2004-05-13 | 578.84 |
| 2004-05-14 | 578.30 |
| 2004-05-17 | 572.33 |
| 2004-05-18 | 576.56 |
| 2004-05-19 | 575.78 |
| 2004-05-20 | 575.99 |
| 2004-05-21 | 578.46 |
| 2004-05-24 | 580.33 |
| 2004-05-25 | 589.97 |
| 2004-05-26 | 591.33 |
| 2004-05-27 | 594.66 |
| 2004-05-28 | 594.77 |
| 2004-05-31 | . |
| 2004-06-01 | 595.63 |
| 2004-06-02 | 597.62 |
| 2004-06-03 | 592.36 |
| 2004-06-04 | 595.72 |
| 2004-06-07 | 604.90 |
| 2004-06-08 | 605.45 |
| 2004-06-09 | 599.08 |
| 2004-06-10 | 601.09 |
| 2004-06-11 | . |
| 2004-06-14 | 594.85 |
| 2004-06-15 | 599.16 |
| 2004-06-16 | 600.21 |
| 2004-06-17 | 599.71 |
| 2004-06-18 | 601.10 |
| 2004-06-21 | 598.89 |
| 2004-06-22 | 601.39 |
| 2004-06-23 | 606.76 |
| 2004-06-24 | 605.54 |
| 2004-06-25 | 603.95 |
| 2004-06-28 | 602.57 |
| 2004-06-29 | 604.29 |
| 2004-06-30 | 607.39 |
| 2004-07-01 | 601.67 |
| 2004-07-02 | 600.21 |
| 2004-07-05 | . |
| 2004-07-06 | 594.92 |
| 2004-07-07 | 596.10 |
| 2004-07-08 | 590.71 |
| 2004-07-09 | 592.81 |
| 2004-07-12 | 593.00 |
| 2004-07-13 | 593.19 |
| 2004-07-14 | 591.67 |
| 2004-07-15 | 589.78 |
| 2004-07-16 | 586.88 |
| 2004-07-19 | 586.57 |
| 2004-07-20 | 590.96 |
| 2004-07-21 | 582.46 |
| 2004-07-22 | 583.36 |
| 2004-07-23 | 577.50 |
| 2004-07-26 | 574.96 |
| 2004-07-27 | 580.95 |
| 2004-07-28 | 580.97 |
| 2004-07-29 | 584.99 |
| 2004-07-30 | 585.87 |
| 2004-08-02 | 587.94 |
| 2004-08-03 | 584.42 |
| 2004-08-04 | 583.15 |
| 2004-08-05 | 573.81 |
| 2004-08-06 | 565.03 |
| 2004-08-09 | 565.30 |
| 2004-08-10 | 572.78 |
| 2004-08-11 | 570.77 |
| 2004-08-12 | 564.05 |
| 2004-08-13 | 565.01 |
| 2004-08-16 | 572.94 |
| 2004-08-17 | 574.33 |
| 2004-08-18 | 581.62 |
| 2004-08-19 | 579.81 |
| 2004-08-20 | 584.63 |
| 2004-08-23 | 582.72 |
| 2004-08-24 | 583.10 |
| 2004-08-25 | 587.73 |
| 2004-08-26 | 587.31 |
| 2004-08-27 | 589.24 |
| 2004-08-30 | 584.39 |
| 2004-08-31 | 587.30 |
| 2004-09-01 | 589.31 |
| 2004-09-02 | 595.53 |
| 2004-09-03 | 592.89 |
| 2004-09-06 | . |
| 2004-09-07 | 597.31 |
| 2004-09-08 | 594.59 |
| 2004-09-09 | 596.45 |
| 2004-09-10 | 599.29 |
| 2004-09-13 | 601.06 |
| 2004-09-14 | 602.26 |
| 2004-09-15 | 598.29 |
| 2004-09-16 | 600.92 |
| 2004-09-17 | 602.87 |
| 2004-09-20 | 600.04 |
| 2004-09-21 | 604.35 |
| 2004-09-22 | 596.67 |
| 2004-09-23 | 594.75 |
| 2004-09-24 | 595.71 |
| 2004-09-27 | 591.54 |
| 2004-09-28 | 595.42 |
| 2004-09-29 | 598.32 |
| 2004-09-30 | 599.15 |
| 2004-10-01 | 608.01 |
| 2004-10-04 | 610.31 |
| 2004-10-05 | 609.94 |
| 2004-10-06 | 614.25 |
| 2004-10-07 | 607.84 |
| 2004-10-08 | 603.58 |
| 2004-10-11 | 604.74 |
| 2004-10-12 | 603.30 |
| 2004-10-13 | 598.63 |
| 2004-10-14 | 594.21 |
| 2004-10-15 | 596.97 |
| 2004-10-18 | 599.73 |
| 2004-10-19 | 594.39 |
| 2004-10-20 | 595.62 |
| 2004-10-21 | 597.95 |
| 2004-10-22 | 592.12 |
| 2004-10-25 | 592.14 |
| 2004-10-26 | 599.96 |
| 2004-10-27 | 607.75 |
| 2004-10-28 | 608.38 |
| 2004-10-29 | 609.82 |
| 2004-11-01 | 610.21 |
| 2004-11-02 | 609.94 |
| 2004-11-03 | 617.47 |
| 2004-11-04 | 626.58 |
| 2004-11-05 | 628.96 |
| 2004-11-08 | 628.10 |
| 2004-11-09 | 628.36 |
| 2004-11-10 | 628.36 |
| 2004-11-11 | 633.93 |
| 2004-11-12 | 639.66 |
| 2004-11-15 | 639.79 |
| 2004-11-16 | 636.21 |
| 2004-11-17 | 640.04 |
| 2004-11-18 | 640.05 |
| 2004-11-19 | 633.68 |
| 2004-11-22 | 637.91 |
| 2004-11-23 | 638.35 |
| 2004-11-24 | 641.47 |
| 2004-11-25 | . |
| 2004-11-26 | 642.50 |
| 2004-11-29 | 641.12 |
| 2004-11-30 | 638.73 |
| 2004-12-01 | 647.81 |
| 2004-12-02 | 646.99 |
| 2004-12-03 | 647.34 |
| 2004-12-06 | 646.68 |
| 2004-12-07 | 639.07 |
| 2004-12-08 | 641.62 |
| 2004-12-09 | 644.53 |
| 2004-12-10 | 644.34 |
| 2004-12-13 | 649.79 |
| 2004-12-14 | 652.58 |
| 2004-12-15 | 655.06 |
| 2004-12-16 | 653.18 |
| 2004-12-17 | 650.12 |
| 2004-12-20 | 649.84 |
| 2004-12-21 | 655.77 |
| 2004-12-22 | 657.98 |
| 2004-12-23 | 658.62 |
| 2004-12-24 | . |
| 2004-12-27 | 656.26 |
| 2004-12-28 | 661.36 |
| 2004-12-29 | 661.42 |
| 2004-12-30 | 662.03 |
| 2004-12-31 | 661.35 |
| 2005-01-03 | 654.67 |
| 2005-01-04 | 646.17 |
| 2005-01-05 | 642.39 |
| 2005-01-06 | 644.64 |
| 2005-01-07 | 643.28 |
| 2005-01-10 | 646.13 |
| 2005-01-11 | 642.13 |
| 2005-01-12 | 645.03 |
| 2005-01-13 | 640.43 |
| 2005-01-14 | 644.29 |
| 2005-01-17 | . |
| 2005-01-18 | 650.44 |
| 2005-01-19 | 644.67 |
| 2005-01-20 | 640.09 |
| 2005-01-21 | 636.91 |
| 2005-01-24 | 634.22 |
| 2005-01-25 | 635.99 |
| 2005-01-26 | 640.16 |
| 2005-01-27 | 640.50 |
#2005-01-28| 638.56
#2005-01-31| 644.60
#2005-02-01| 648.85
#2005-02-02| 651.46
#2005-02-03| 649.79
#2005-02-04| 656.93
#2005-02-07| 656.22
#2005-02-08| 657.18
#2005-02-09| 651.24
#2005-02-10| 654.41
#2005-02-11| 659.45
#2005-02-14| 660.10
#2005-02-15| 661.81
#2005-02-16| 662.49
#2005-02-17| 657.86
#2005-02-18| 658.42
#2005-02-21| .
#2005-02-22| 649.17
#2005-02-23| 652.34
#2005-02-24| 657.46
#2005-02-25| 664.28
#2005-02-28| 660.33
#2005-03-01| 663.69
#2005-03-02| 664.15
#2005-03-03| 664.41
#2005-03-04| 671.10
#2005-03-07| 672.62
#2005-03-08| 669.88
#2005-03-09| 663.34
#2005-03-10| 663.32
#2005-03-11| 659.86
#2005-03-14| 663.96
#2005-03-15| 659.63
#2005-03-16| 654.65
#2005-03-17| 656.33
#2005-03-18| 655.43
#2005-03-21| 652.81
#2005-03-22| 647.35
#2005-03-23| 645.92
#2005-03-24| 645.94
#2005-03-25| .
#2005-03-28| 646.48
#2005-03-29| 641.36
#2005-03-30| 649.90
#2005-03-31| 650.74
#2005-04-01| 647.30
#2005-04-04| 648.71
#2005-04-05| 651.22
#2005-04-06| 652.67
#2005-04-07| 656.30
#2005-04-08| 650.62
#2005-04-11| 650.14
#2005-04-12| 653.44
#2005-04-13| 645.69
#2005-04-14| 638.75
#2005-04-15| 629.00
#2005-04-18| 630.80
#2005-04-19| 635.85
#2005-04-20| 627.91
#2005-04-21| 639.39
#2005-04-22| 635.06
#2005-04-25| 640.51
#2005-04-26| 635.00
#2005-04-27| 636.48
#2005-04-28| 629.21
#2005-04-29| 635.81
#2005-05-02| 639.11
#2005-05-03| 638.48
#2005-05-04| 646.57
#2005-05-05| 645.76
#2005-05-06| 645.68
#2005-05-09| 649.98
#2005-05-10| 643.71
#2005-05-11| 645.76
#2005-05-12| 639.15
#2005-05-13| 635.70
#2005-05-16| 641.78
#2005-05-17| 646.18
#2005-05-18| 653.39
#2005-05-19| 656.67
#2005-05-20| 655.89
#2005-05-23| 658.73
#2005-05-24| 659.09
#2005-05-25| 656.25
#2005-05-26| 660.78
#2005-05-27| 662.14
#2005-05-30| .
#2005-05-31| 659.54
#2005-06-01| 665.56
#2005-06-02| 666.83
#2005-06-03| 662.98
#2005-06-06| 664.15
#2005-06-07| 664.10
#2005-06-08| 662.86
#2005-06-09| 666.49
#2005-06-10| 665.62
#2005-06-13| 667.33
#2005-06-14| 669.21
#2005-06-15| 671.34
#2005-06-16| 674.74
#2005-06-17| 677.35
#2005-06-20| 677.11
#2005-06-21| 675.50
#2005-06-22| 676.27
#2005-06-23| 669.64
#2005-06-24| 665.19
#2005-06-27| 664.93
#2005-06-28| 671.44
#2005-06-29| 671.07
#2005-06-30| 666.80
#2005-07-01| 668.54
#2005-07-04| .
#2005-07-05| 674.92
#2005-07-06| 670.72
#2005-07-07| 672.54
#2005-07-08| 680.86
#2005-07-11| 685.55
#2005-07-12| 687.19
#2005-07-13| 687.27
#2005-07-14| 687.60
#2005-07-15| 688.30
#2005-07-18| 684.90
#2005-07-19| 690.30
#2005-07-20| 694.03
#2005-07-21| 689.23
#2005-07-22| 693.48
#2005-07-25| 690.56
#2005-07-26| 691.82
#2005-07-27| 694.99
#2005-07-28| 699.55
#2005-07-29| 695.36
#2005-08-01| 696.77
#2005-08-02| 702.10
#2005-08-03| 701.89
#2005-08-04| 696.64
#2005-08-05| 690.58
#2005-08-08| 688.50
#2005-08-09| 692.11
#2005-08-10| 692.04
#2005-08-11| 697.25
#2005-08-12| 693.95
#2005-08-15| 695.81
#2005-08-16| 687.78
#2005-08-17| 687.59
#2005-08-18| 685.90
#2005-08-19| 687.17
#2005-08-22| 688.96
#2005-08-23| 687.15
#2005-08-24| 684.01
#2005-08-25| 685.86
#2005-08-26| 681.23
#2005-08-29| 685.60
#2005-08-30| 684.04
#2005-08-31| 691.99
#2005-09-01| 693.76
#2005-09-02| 691.21
#2005-09-05| .
#2005-09-06| 699.59
#2005-09-07| 701.49
#2005-09-08| 698.96
#2005-09-09| 704.78
#2005-09-12| 704.09
#2005-09-13| 699.39
#2005-09-14| 697.04
#2005-09-15| 697.09
#2005-09-16| 702.34
#2005-09-19| 699.43
#2005-09-20| 694.29
#2005-09-21| 687.94
#2005-09-22| 689.59
#2005-09-23| 690.38
#2005-09-26| 691.58
#2005-09-27| 691.59
#2005-09-28| 692.21
#2005-09-29| 698.41
#2005-09-30| 700.35
#2005-10-03| 700.56
#2005-10-04| 693.45
#2005-10-05| 681.72
#2005-10-06| 677.34
#2005-10-07| 680.67
#2005-10-10| 675.98
#2005-10-11| 673.93
#2005-10-12| 668.76
#2005-10-13| 667.40
#2005-10-14| 673.40
#2005-10-17| 675.76
#2005-10-18| 668.15
#2005-10-19| 677.86
#2005-10-20| 667.67
#2005-10-21| 669.93
#2005-10-24| 680.90
#2005-10-25| 679.86
#2005-10-26| 676.86
#2005-10-27| 668.81
#2005-10-28| 678.91
#2005-10-31| 685.06
#2005-11-01| 683.12
#2005-11-02| 691.14
#2005-11-03| 694.44
#2005-11-04| 694.46
#2005-11-07| 695.70
#2005-11-08| 693.35
#2005-11-09| 694.84
#2005-11-10| 699.79
#2005-11-11| 701.88
#2005-11-14| 701.28
#2005-11-15| 698.13
#2005-11-16| 699.63
#2005-11-17| 706.93
#2005-11-18| 709.67
#2005-11-21| 714.16
#2005-11-22| 718.18
#2005-11-23| 720.73
#2005-11-24| .
#2005-11-25| 722.64
#2005-11-28| 715.69
#2005-11-29| 716.09
#2005-11-30| 713.01
#2005-12-01| 722.33
#2005-12-02| 723.12
#2005-12-05| 721.46
#2005-12-06| 722.56
#2005-12-07| 719.38
#2005-12-08| 719.51
#2005-12-09| 721.18
#2005-12-12| 722.10
#2005-12-13| 725.30
#2005-12-14| 727.78
#2005-12-15| 725.93
#2005-12-16| 724.09
#2005-12-19| 719.08
#2005-12-20| 719.05
#2005-12-21| 721.63
#2005-12-22| 724.94
#2005-12-23| 725.55
#2005-12-26| .
#2005-12-27| 718.51
#2005-12-28| 720.56
#2005-12-29| 718.77
#2005-12-30| 715.31
#2006-01-02| .
#2006-01-03| 727.39
#2006-01-04| 731.07
#2006-01-05| 730.71
#2006-01-06| 737.61
#2006-01-09| 740.48
#2006-01-10| 741.45
#2006-01-11| 743.52
#2006-01-12| 738.97
#2006-01-13| 739.90
#2006-01-16| .
#2006-01-17| 737.59
#2006-01-18| 734.61
#2006-01-19| 739.86
#2006-01-20| 728.03
#2006-01-23| 730.17
#2006-01-24| 732.64
#2006-01-25| 731.25
#2006-01-26| 736.75
#2006-01-27| 742.13
#2006-01-30| 743.41
#2006-01-31| 741.94
#2006-02-01| 743.11
#2006-02-02| 736.85
#2006-02-03| 733.44
#2006-02-06| 735.00
#2006-02-07| 727.68
#2006-02-08| 732.51
#2006-02-09| 731.39
#2006-02-10| 732.10
#2006-02-13| 728.50
#2006-02-14| 735.58
#2006-02-15| 738.39
#2006-02-16| 744.14
#2006-02-17| 743.87
#2006-02-20| .
#2006-02-21| 742.18
#2006-02-22| 747.06
#2006-02-23| 744.78
#2006-02-24| 746.49
#2006-02-27| 749.48
#2006-02-28| 742.12
#2006-03-01| 748.94
#2006-03-02| 748.72
#2006-03-03| 747.73
#2006-03-06| 742.37
#2006-03-07| 738.92
#2006-03-08| 739.69
#2006-03-09| 736.47
#2006-03-10| 741.63
#2006-03-13| 743.68
#2006-03-14| 751.43
#2006-03-15| 755.44
#2006-03-16| 756.80
#2006-03-17| 757.68
#2006-03-20| 756.19
#2006-03-21| 751.48
#2006-03-22| 755.92
#2006-03-23| 754.88
#2006-03-24| 756.75
#2006-03-27| 755.78
#2006-03-28| 751.89
#2006-03-29| 758.73
#2006-03-30| 758.15
#2006-03-31| 755.87
#2006-04-03| 756.51
#2006-04-04| 760.47
#2006-04-05| 764.32
#2006-04-06| 763.69
#2006-04-07| 756.35
#2006-04-10| 756.43
#2006-04-11| 750.36
#2006-04-12| 751.37
#2006-04-13| 752.21
#2006-04-14| .
#2006-04-17| 750.95
#2006-04-18| 763.95
#2006-04-19| 767.02
#2006-04-20| 766.59
#2006-04-21| 766.78
#2006-04-24| 764.37
#2006-04-25| 761.60
#2006-04-26| 763.19
#2006-04-27| 764.77
#2006-04-28| 765.89
#2006-05-01| 763.66
#2006-05-02| 768.14
#2006-05-03| 765.59
#2006-05-04| 768.28
#2006-05-05| 776.21
#2006-05-08| 775.82
#2006-05-09| 776.40
#2006-05-10| 775.18
#2006-05-11| 764.85
#2006-05-12| 755.24
#2006-05-15| 754.59
#2006-05-16| 753.72
#2006-05-17| 741.41
#2006-05-18| 735.64
#2006-05-19| 738.25
#2006-05-22| 734.79
#2006-05-23| 731.97
#2006-05-24| 731.74
#2006-05-25| 742.04
#2006-05-26| 746.45
#2006-05-29| .
#2006-05-30| 735.61
#2006-05-31| 742.14
#2006-06-01| 751.61
#2006-06-02| 753.59
#2006-06-05| 739.41
#2006-06-06| 737.00
#2006-06-07| 732.35
#2006-06-08| 731.90
#2006-06-09| 729.81
#2006-06-12| 719.42
#2006-06-13| 710.10
#2006-06-14| 713.61
#2006-06-15| 730.02
#2006-06-16| 727.12
#2006-06-19| 719.52
#2006-06-20| 719.10
#2006-06-21| 727.59
#2006-06-22| 723.88
#2006-06-23| 724.61
#2006-06-26| 728.75
#2006-06-27| 721.96
#2006-06-28| 725.34
#2006-06-29| 742.31
#2006-06-30| 742.85
#2006-07-03| 748.14
#2006-07-04| .
#2006-07-05| 742.40
#2006-07-06| 744.27
#2006-07-07| 738.90
#2006-07-10| 738.98
#2006-07-11| 742.34
#2006-07-12| 734.10
#2006-07-13| 724.23
#2006-07-14| 720.74
#2006-07-17| 718.27
#2006-07-18| 719.55
#2006-07-19| 733.51
#2006-07-20| 725.25
#2006-07-21| 718.98
#2006-07-24| 731.57
#2006-07-25| 737.20
#2006-07-26| 737.58
#2006-07-27| 733.87
#2006-07-28| 742.93
#2006-07-31| 742.55
#2006-08-01| 738.90
#2006-08-02| 744.07
#2006-08-03| 745.96
#2006-08-04| 745.10
#2006-08-07| 743.06
#2006-08-08| 740.30
#2006-08-09| 737.18
#2006-08-10| 739.90
#2006-08-11| 736.86
#2006-08-14| 737.21
#2006-08-15| 747.85
#2006-08-16| 754.79
#2006-08-17| 756.11
#2006-08-18| 758.06
#2006-08-21| 755.89
#2006-08-22| 757.04
#2006-08-23| 753.49
#2006-08-24| 754.25
#2006-08-25| 754.05
#2006-08-28| 758.21
#2006-08-29| 760.01
#2006-08-30| 761.08
#2006-08-31| 761.37
#2006-09-01| 765.46
#2006-09-04| .
#2006-09-05| 767.13
#2006-09-06| 758.57
#2006-09-07| 754.43
#2006-09-08| 756.15
#2006-09-11| 755.12
#2006-09-12| 763.70
#2006-09-13| 767.41
#2006-09-14| 765.72
#2006-09-15| 767.24
#2006-09-18| 768.47
#2006-09-19| 766.28
#2006-09-20| 769.86
#2006-09-21| 766.10
#2006-09-22| 763.59
#2006-09-25| 769.72
#2006-09-26| 775.10
#2006-09-27| 776.74
#2006-09-28| 778.39
#2006-09-29| 775.84
#2006-10-02| 773.19
#2006-10-03| 772.84
#2006-10-04| 782.06
#2006-10-05| 785.99
#2006-10-06| 783.53
#2006-10-09| 785.21
#2006-10-10| 786.84
#2006-10-11| 783.90
#2006-10-12| 792.07
#2006-10-13| 794.82
#2006-10-16| 798.19
#2006-10-17| 794.77
#2006-10-18| 795.39
#2006-10-19| 797.07
#2006-10-20| 797.21
#2006-10-23| 801.60
#2006-10-24| 802.19
#2006-10-25| 805.73
#2006-10-26| 810.35
#2006-10-27| 803.90
#2006-10-30| 804.39
#2006-10-31| 804.52
#2006-11-01| 796.63
#2006-11-02| 796.35
#2006-11-03| 796.36
#2006-11-06| 805.33
#2006-11-07| 807.02
#2006-11-08| 809.63
#2006-11-09| 805.51
#2006-11-10| 807.31
#2006-11-13| 809.08
#2006-11-14| 814.47
#2006-11-15| 817.92
#2006-11-16| 818.88
#2006-11-17| 819.35
#2006-11-20| 819.60
#2006-11-21| 822.00
#2006-11-22| 824.20
#2006-11-23| .
#2006-11-24| 822.83
#2006-11-27| 811.08
#2006-11-28| 813.50
#2006-11-29| 821.48
#2006-11-30| 822.91
#2006-12-01| 820.75
#2006-12-04| 828.48
#2006-12-05| 831.81
#2006-12-06| 830.93
#2006-12-07| 827.78
#2006-12-08| 828.94
#2006-12-11| 830.36
#2006-12-12| 828.70
#2006-12-13| 829.67
#2006-12-14| 836.30
#2006-12-15| 836.12
#2006-12-18| 832.30
#2006-12-19| 833.83
#2006-12-20| 833.58
#2006-12-21| 830.07
#2006-12-22| 826.21
#2006-12-25| .
#2006-12-26| 829.54
#2006-12-27| 836.07
#2006-12-28| 835.24
#2006-12-29| 831.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 829.76
#2007-01-04| 830.30
#2007-01-05| 824.40
#2007-01-08| 826.71
#2007-01-09| 826.59
#2007-01-10| 828.54
#2007-01-11| 834.54
#2007-01-12| 839.58
#2007-01-15| .
#2007-01-16| 840.08
#2007-01-17| 839.40
#2007-01-18| 835.51
#2007-01-19| 838.86
#2007-01-22| 834.55
#2007-01-23| 838.37
#2007-01-24| 845.39
#2007-01-25| 836.74
#2007-01-26| 836.49
#2007-01-29| 836.44
#2007-01-30| 841.21
#2007-01-31| 846.47
#2007-02-01| 851.90
#2007-02-02| 852.82
#2007-02-05| 852.47
#2007-02-06| 853.66
#2007-02-07| 855.46
#2007-02-08| 854.99
#2007-02-09| 849.22
#2007-02-12| 846.18
#2007-02-13| 852.95
#2007-02-14| 858.88
#2007-02-15| 860.48
#2007-02-16| 860.50
#2007-02-19| .
#2007-02-20| 863.62
#2007-02-21| 863.48
#2007-02-22| 863.14
#2007-02-23| 860.96
#2007-02-26| 859.93
#2007-02-27| 830.96
#2007-02-28| 834.37
#2007-03-01| 832.18
#2007-03-02| 822.11
#2007-03-05| 812.91
#2007-03-06| 826.11
#2007-03-07| 825.06
#2007-03-08| 830.59
#2007-03-09| 832.02
#2007-03-12| 834.75
#2007-03-13| 818.16
#2007-03-14| 822.50
#2007-03-15| 826.38
#2007-03-16| 823.27
#2007-03-19| 832.41
#2007-03-20| 837.87
#2007-03-21| 851.72
#2007-03-22| 851.83
#2007-03-23| 853.07
#2007-03-26| 853.76
#2007-03-27| 848.63
#2007-03-28| 843.18
#2007-03-29| 845.83
#2007-03-30| 845.38
#2007-04-02| 848.10
#2007-04-03| 855.87
#2007-04-04| 857.05
#2007-04-05| 860.01
#2007-04-06| .
#2007-04-09| 860.69
#2007-04-10| 862.95
#2007-04-11| 857.85
#2007-04-12| 863.56
#2007-04-13| 866.77
#2007-04-16| 875.72
#2007-04-17| 877.06
#2007-04-18| 877.11
#2007-04-19| 874.77
#2007-04-20| 882.78
#2007-04-23| 881.35
#2007-04-24| 880.70
#2007-04-25| 888.98
#2007-04-26| 888.30
#2007-04-27| 888.10
#2007-04-30| 880.07
#2007-05-01| 881.62
#2007-05-02| 888.92
#2007-05-03| 892.75
#2007-05-04| 895.07
#2007-05-07| 897.13
#2007-05-08| 896.33
#2007-05-09| 899.59
#2007-05-10| 887.60
#2007-05-11| 896.15
#2007-05-14| 893.98
#2007-05-15| 892.46
#2007-05-16| 899.30
#2007-05-17| 899.02
#2007-05-18| 905.03
#2007-05-21| 908.07
#2007-05-22| 908.48
#2007-05-23| 907.35
#2007-05-24| 897.36
#2007-05-25| 902.73
#2007-05-28| .
#2007-05-29| 905.57
#2007-05-30| 913.05
#2007-05-31| 914.46
#2007-06-01| 918.55
#2007-06-04| 920.92
#2007-06-05| 915.88
#2007-06-06| 907.49
#2007-06-07| 891.15
#2007-06-08| 900.78
#2007-06-11| 901.48
#2007-06-12| 891.89
#2007-06-13| 904.33
#2007-06-14| 909.22
#2007-06-15| 916.11
#2007-06-18| 914.56
#2007-06-19| 916.47
#2007-06-20| 904.81
#2007-06-21| 909.78
#2007-06-22| 899.76
#2007-06-25| 895.48
#2007-06-26| 891.99
#2007-06-27| 900.40
#2007-06-28| 901.06
#2007-06-29| 900.56
#2007-07-02| 910.54
#2007-07-03| 913.83
#2007-07-04| .
#2007-07-05| 915.06
#2007-07-06| 919.31
#2007-07-09| 920.40
#2007-07-10| 908.11
#2007-07-11| 912.39
#2007-07-12| 928.91
#2007-07-13| 932.36
#2007-07-16| 929.51
#2007-07-17| 929.73
#2007-07-18| 929.10
#2007-07-19| 933.58
#2007-07-20| 922.92
#2007-07-23| 925.34
#2007-07-24| 906.61
#2007-07-25| 909.09
#2007-07-26| 888.08
#2007-07-27| 874.76
#2007-07-30| 882.51
#2007-07-31| 873.17
#2007-08-01| 877.48
#2007-08-02| 883.05
#2007-08-03| 860.42
#2007-08-06| 876.64
#2007-08-07| 881.71
#2007-08-08| 895.26
#2007-08-09| 871.23
#2007-08-10| 871.37
#2007-08-13| 871.25
#2007-08-14| 855.01
#2007-08-15| 842.05
#2007-08-16| 843.40
#2007-08-17| 863.75
#2007-08-20| 864.98
#2007-08-21| 866.76
#2007-08-22| 877.57
#2007-08-23| 876.54
#2007-08-24| 886.68
#2007-08-27| 879.55
#2007-08-28| 859.04
#2007-08-29| 877.58
#2007-08-30| 874.82
#2007-08-31| 885.21
#2007-09-03| .
#2007-09-04| 894.82
#2007-09-05| 886.07
#2007-09-06| 890.14
#2007-09-07| 875.63
#2007-09-10| 873.22
#2007-09-11| 885.15
#2007-09-12| 885.75
#2007-09-13| 892.51
#2007-09-14| 893.50
#2007-09-17| 888.83
#2007-09-18| 913.89
#2007-09-19| 919.43
#2007-09-20| 914.78
#2007-09-21| 919.06
#2007-09-24| 914.80
#2007-09-25| 914.67
#2007-09-26| 919.47
#2007-09-27| 924.19
#2007-09-28| 921.98
#2007-10-01| 934.14
#2007-10-02| 933.96
#2007-10-03| 929.69
#2007-10-04| 931.98
#2007-10-05| 943.47
#2007-10-08| 940.63
#2007-10-09| 947.77
#2007-10-10| 947.27
#2007-10-11| 942.67
#2007-10-12| 947.53
#2007-10-15| 939.98
#2007-10-16| 933.50
#2007-10-17| 936.16
#2007-10-18| 936.42
#2007-10-19| 913.90
#2007-10-22| 916.86
#2007-10-23| 925.84
#2007-10-24| 923.18
#2007-10-25| 922.36
#2007-10-26| 934.83
#2007-10-29| 939.67
#2007-10-30| 933.83
#2007-10-31| 946.61
#2007-11-01| 922.83
#2007-11-02| 924.98
#2007-11-05| 919.77
#2007-11-06| 930.86
#2007-11-07| 907.18
#2007-11-08| 906.37
#2007-11-09| 891.99
#2007-11-12| 879.91
#2007-11-13| 903.04
#2007-11-14| 898.71
#2007-11-15| 885.82
#2007-11-16| 889.66
#2007-11-19| 874.02
#2007-11-20| 877.72
#2007-11-21| 864.35
#2007-11-22| .
#2007-11-23| 878.11
#2007-11-26| 860.58
#2007-11-27| 870.93
#2007-11-28| 895.42
#2007-11-29| 895.87
#2007-11-30| 901.09
#2007-12-03| 896.27
#2007-12-04| 890.22
#2007-12-05| 903.07
#2007-12-06| 916.60
#2007-12-07| 916.54
#2007-12-10| 923.24
#2007-12-11| 900.50
#2007-12-12| 905.49
#2007-12-13| 904.94
#2007-12-14| 893.16
#2007-12-17| 879.31
#2007-12-18| 884.20
#2007-12-19| 884.51
#2007-12-20| 890.08
#2007-12-21| 905.28
#2007-12-24| 913.17
#2007-12-25| .
#2007-12-26| 914.26
#2007-12-27| 901.83
#2007-12-28| 904.14
#2007-12-31| 898.07
#2008-01-01| .
#2008-01-02| 886.62
#2008-01-03| 886.07
#2008-01-04| 863.92
#2008-01-07| 864.27
#2008-01-08| 850.39
#2008-01-09| 858.68
#2008-01-10| 865.32
#2008-01-11| 853.31
#2008-01-14| 861.75
#2008-01-15| 840.76
#2008-01-16| 835.12
#2008-01-17| 812.30
#2008-01-18| 807.43
#2008-01-21| .
#2008-01-22| 799.84
#2008-01-23| 815.26
#2008-01-24| 825.17
#2008-01-25| 815.22
#2008-01-28| 829.04
#2008-01-29| 834.51
#2008-01-30| 829.95
#2008-01-31| 842.26
#2008-02-01| 855.50
#2008-02-04| 847.91
#2008-02-05| 821.92
#2008-02-06| 815.80
#2008-02-07| 821.61
#2008-02-08| 820.53
#2008-02-11| 825.39
#2008-02-12| 830.66
#2008-02-13| 842.48
#2008-02-14| 831.98
#2008-02-15| 831.68
#2008-02-18| .
#2008-02-19| 831.85
#2008-02-20| 838.11
#2008-02-21| 828.53
#2008-02-22| 834.07
#2008-02-25| 847.28
#2008-02-26| 854.16
#2008-02-27| 853.69
#2008-02-28| 847.80
#2008-02-29| 825.59
#2008-03-03| 824.99
#2008-03-04| 821.93
#2008-03-05| 827.27
#2008-03-06| 809.44
#2008-03-07| 802.62
#2008-03-10| 788.16
#2008-03-11| 815.93
#2008-03-12| 810.24
#2008-03-13| 816.24
#2008-03-14| 800.00
#2008-03-17| 789.30
#2008-03-18| 819.37
#2008-03-19| 798.59
#2008-03-20| 813.80
#2008-03-21| .
#2008-03-24| 828.53
#2008-03-25| 833.27
#2008-03-26| 827.82
#2008-03-27| 819.88
#2008-03-28| 813.09
#2008-03-31| 817.38
#2008-04-01| 842.60
#2008-04-02| 843.16
#2008-04-03| 845.52
#2008-04-04| 847.25
#2008-04-07| 848.44
#2008-04-08| 845.40
#2008-04-09| 837.88
#2008-04-10| 843.22
#2008-04-11| 826.37
#2008-04-14| 824.11
#2008-04-15| 828.38
#2008-04-16| 848.16
#2008-04-17| 847.10
#2008-04-18| 861.23
#2008-04-21| 860.87
#2008-04-22| 853.04
#2008-04-23| 853.69
#2008-04-24| 858.40
#2008-04-25| 864.66
#2008-04-28| 864.22
#2008-04-29| 859.69
#2008-04-30| 858.54
#2008-05-01| 871.07
#2008-05-02| 874.25
#2008-05-05| 871.84
#2008-05-06| 878.98
#2008-05-07| 865.85
#2008-05-08| 869.80
#2008-05-09| 865.53
#2008-05-12| 875.03
#2008-05-13| 876.16
#2008-05-14| 878.98
#2008-05-15| 888.46
#2008-05-16| 890.81
#2008-05-19| 891.52
#2008-05-20| 885.61
#2008-05-21| 872.40
#2008-05-22| 874.70
#2008-05-23| 864.49
#2008-05-26| .
#2008-05-27| 868.71
#2008-05-28| 873.68
#2008-05-29| 878.59
#2008-05-30| 880.97
#2008-06-02| 873.36
#2008-06-03| 868.87
#2008-06-04| 868.40
#2008-06-05| 884.98
#2008-06-06| 861.85
#2008-06-09| 861.22
#2008-06-10| 857.71
#2008-06-11| 845.17
#2008-06-12| 846.14
#2008-06-13| 858.52
#2008-06-16| 861.02
#2008-06-17| 857.68
#2008-06-18| 850.09
#2008-06-19| 852.42
#2008-06-20| 837.12
#2008-06-23| 837.14
#2008-06-24| 831.98
#2008-06-25| 837.20
#2008-06-26| 815.32
#2008-06-27| 813.33
#2008-06-30| 813.70
#2008-07-01| 815.39
#2008-07-02| 798.99
#2008-07-03| 798.11
#2008-07-04| .
#2008-07-07| 790.19
#2008-07-08| 803.37
#2008-07-09| 787.58
#2008-07-10| 794.00
#2008-07-11| 787.66
#2008-07-14| 781.51
#2008-07-15| 773.23
#2008-07-16| 790.87
#2008-07-17| 799.10
#2008-07-18| 798.76
#2008-07-21| 801.31
#2008-07-22| 810.62
#2008-07-23| 812.22
#2008-07-24| 793.37
#2008-07-25| 797.59
#2008-07-28| 784.29
#2008-07-29| 800.23
#2008-07-30| 813.62
#2008-07-31| 804.43
#2008-08-01| 800.38
#2008-08-04| 791.97
#2008-08-05| 809.05
#2008-08-06| 813.69
#2008-08-07| 800.64
#2008-08-08| 816.18
#2008-08-11| 821.89
#2008-08-12| 813.77
#2008-08-13| 813.59
#2008-08-14| 818.37
#2008-08-15| 819.46
#2008-08-18| 809.00
#2008-08-19| 801.59
#2008-08-20| 807.33
#2008-08-21| 810.61
#2008-08-22| 818.52
#2008-08-25| 803.19
#2008-08-26| 806.14
#2008-08-27| 813.56
#2008-08-28| 825.39
#2008-08-29| 815.55
#2008-09-01| .
#2008-09-02| 808.96
#2008-09-03| 806.86
#2008-09-04| 783.92
#2008-09-05| 786.54
#2008-09-08| 799.50
#2008-09-09| 771.98
#2008-09-10| 778.90
#2008-09-11| 787.78
#2008-09-12| 792.12
#2008-09-15| 756.30
#2008-09-16| 768.25
#2008-09-17| 733.99
#2008-09-18| 764.72
#2008-09-19| 799.84
#2008-09-22| 770.43
#2008-09-23| 759.20
#2008-09-24| 756.87
#2008-09-25| 769.37
#2008-09-26| 768.30
#2008-09-29| 705.29
#2008-09-30| 738.09
#2008-10-01| 734.13
#2008-10-02| 700.65
#2008-10-03| 690.27
#2008-10-06| 660.98
#2008-10-07| 624.28
#2008-10-08| 617.84
#2008-10-09| 572.19
#2008-10-10| 563.86
#2008-10-13| 624.28
#2008-10-14| 623.56
#2008-10-15| 567.96
#2008-10-16| 589.58
#2008-10-17| 588.96
#2008-10-20| 616.69
#2008-10-21| 596.99
#2008-10-22| 560.91
#2008-10-23| 563.32
#2008-10-24| 545.32
#2008-10-27| 524.21
#2008-10-28| 575.35
#2008-10-29| 576.39
#2008-10-30| 594.21
#2008-10-31| 604.11
#2008-11-03| 603.80
#2008-11-04| 627.69
#2008-11-05| 596.93
#2008-11-06| 567.83
#2008-11-07| 582.63
#2008-11-10| 574.79
#2008-11-11| 561.10
#2008-11-12| 531.34
#2008-11-13| 567.17
#2008-11-14| 543.41
#2008-11-17| 529.81
#2008-11-18| 533.81
#2008-11-19| 500.47
#2008-11-20| 464.50
#2008-11-21| 493.22
#2008-11-24| 525.69
#2008-11-25| 530.01
#2008-11-26| 549.75
#2008-11-27| .
#2008-11-28| 557.32
#2008-12-01| 506.47
#2008-12-02| 525.24
#2008-12-03| 537.62
#2008-12-04| 521.44
#2008-12-05| 538.93
#2008-12-08| 561.57
#2008-12-09| 548.76
#2008-12-10| 556.87
#2008-12-11| 541.00
#2008-12-12| 546.38
#2008-12-15| 538.88
#2008-12-16| 566.49
#2008-12-17| 563.85
#2008-12-18| 552.48
#2008-12-19| 554.43
#2008-12-22| 543.44
#2008-12-23| 539.35
#2008-12-24| 541.89
#2008-12-25| .
#2008-12-26| 545.06
#2008-12-29| 543.67
#2008-12-30| 557.28
#2008-12-31| 566.48
#2009-01-01| .
#2009-01-02| 584.30
#2009-01-05| 584.02
#2009-01-06| 590.41
#2009-01-07| 572.28
#2009-01-08| 575.65
#2009-01-09| 562.71
#2009-01-12| 548.90
#2009-01-13| 550.70
#2009-01-14| 531.51
#2009-01-15| 533.88
#2009-01-16| 538.83
#2009-01-19| .
#2009-01-20| 509.86
#2009-01-21| 530.94
#2009-01-22| 521.94
#2009-01-23| 525.71
#2009-01-26| 529.57
#2009-01-27| 535.06
#2009-01-28| 553.05
#2009-01-29| 535.25
#2009-01-30| 523.18
#2009-02-02| 523.29
#2009-02-03| 530.28
#2009-02-04| 528.13
#2009-02-05| 536.40
#2009-02-06| 550.47
#2009-02-09| 551.75
#2009-02-10| 526.74
#2009-02-11| 529.19
#2009-02-12| 530.73
#2009-02-13| 526.19
#2009-02-16| .
#2009-02-17| 502.48
#2009-02-18| 500.17
#2009-02-19| 494.73
#2009-02-20| 488.56
#2009-02-23| 471.50
#2009-02-24| 490.28
#2009-02-25| 485.13
#2009-02-26| 479.70
#2009-02-27| 469.79
#2009-03-02| 446.42
#2009-03-03| 443.07
#2009-03-04| 454.34
#2009-03-05| 435.44
#2009-03-06| 436.30
#2009-03-09| 431.65
#2009-03-10| 458.92
#2009-03-11| 460.66
#2009-03-12| 479.46
#2009-03-13| 483.20
#2009-03-16| 481.08
#2009-03-17| 496.20
#2009-03-18| 506.45
#2009-03-19| 502.91
#2009-03-20| 492.43
#2009-03-23| 526.32
#2009-03-24| 516.36
#2009-03-25| 520.50
#2009-03-26| 533.60
#2009-03-27| 521.85
#2009-03-30| 503.83
#2009-03-31| 510.57
#2009-04-01| 518.83
#2009-04-02| 535.01
#2009-04-03| 540.85
#2009-04-06| 535.89
#2009-04-07| 522.81
#2009-04-08| 529.65
#2009-04-09| 550.79
#2009-04-10| .
#2009-04-13| 552.48
#2009-04-14| 542.01
#2009-04-15| 548.49
#2009-04-16| 557.64
#2009-04-17| 560.77
#2009-04-20| 535.88
#2009-04-21| 547.60
#2009-04-22| 544.64
#2009-04-23| 549.53
#2009-04-24| 560.13
#2009-04-27| 554.02
#2009-04-28| 552.46
#2009-04-29| 565.67
#2009-04-30| 565.32
#2009-05-01| 568.39
#2009-05-04| 588.70
#2009-05-05| 586.81
#2009-05-06| 596.36
#2009-05-07| 587.52
#2009-05-08| 602.95
#2009-05-11| 590.67
#2009-05-12| 588.99
#2009-05-13| 571.53
#2009-05-14| 577.78
#2009-05-15| 572.03
#2009-05-18| 588.77
#2009-05-19| 590.20
#2009-05-20| 589.00
#2009-05-21| 578.62
#2009-05-22| 578.82
#2009-05-25| .
#2009-05-26| 595.21
#2009-05-27| 585.01
#2009-05-28| 593.71
#2009-05-29| 602.15
#2009-06-01| 618.87
#2009-06-02| 620.64
#2009-06-03| 610.24
#2009-06-04| 617.79
#2009-06-05| 616.38
#2009-06-08| 614.54
#2009-06-09| 618.08
#2009-06-10| 616.08
#2009-06-11| 620.85
#2009-06-12| 619.85
#2009-06-15| 604.42
#2009-06-16| 596.67
#2009-06-17| 594.33
#2009-06-18| 599.39
#2009-06-19| 601.85
#2009-06-22| 581.68
#2009-06-23| 582.52
#2009-06-24| 588.07
#2009-06-25| 600.30
#2009-06-26| 601.13
#2009-06-29| 605.78
#2009-06-30| 601.09
#2009-07-01| 604.75
#2009-07-02| 587.39
#2009-07-03| .
#2009-07-06| 586.57
#2009-07-07| 575.17
#2009-07-08| 573.09
#2009-07-09| 575.58
#2009-07-10| 573.63
#2009-07-13| 587.35
#2009-07-14| 591.94
#2009-07-15| 610.14
#2009-07-16| 616.04
#2009-07-17| 616.01
#2009-07-20| 624.00
#2009-07-21| 625.88
#2009-07-22| 625.82
#2009-07-23| 641.34
#2009-07-24| 644.25
#2009-07-27| 646.40
#2009-07-28| 643.87
#2009-07-29| 640.19
#2009-07-30| 648.86
#2009-07-31| 650.04
#2009-08-03| 660.55
#2009-08-04| 663.83
#2009-08-05| 662.24
#2009-08-06| 656.94
#2009-08-07| 665.65
#2009-08-10| 663.07
#2009-08-11| 653.62
#2009-08-12| 661.57
#2009-08-13| 666.98
#2009-08-14| 660.79
#2009-08-17| 643.25
#2009-08-18| 650.66
#2009-08-19| 655.08
#2009-08-20| 661.89
#2009-08-21| 674.57
#2009-08-24| 674.15
#2009-08-25| 676.02
#2009-08-26| 674.98
#2009-08-27| 676.58
#2009-08-28| 676.72
#2009-08-31| 670.06
#2009-09-01| 656.06
#2009-09-02| 653.63
#2009-09-03| 660.34
#2009-09-04| 669.62
#2009-09-07| .
#2009-09-08| 677.08
#2009-09-09| 681.85
#2009-09-10| 688.93
#2009-09-11| 689.62
#2009-09-14| 693.63
#2009-09-15| 697.64
#2009-09-16| 708.89
#2009-09-17| 707.00
#2009-09-18| 707.46
#2009-09-21| 704.61
#2009-09-22| 710.63
#2009-09-23| 703.27
#2009-09-24| 694.37
#2009-09-25| 690.17
#2009-09-28| 702.38
#2009-09-29| 701.79
#2009-09-30| 700.19
#2009-10-01| 681.64
#2009-10-02| 677.39
#2009-10-05| 688.17
#2009-10-06| 698.84
#2009-10-07| 701.01
#2009-10-08| 707.35
#2009-10-09| 711.85
#2009-10-12| 714.83
#2009-10-13| 713.13
#2009-10-14| 725.49
#2009-10-15| 727.52
#2009-10-16| 721.36
#2009-10-19| 728.14
#2009-10-20| 722.57
#2009-10-21| 716.37
#2009-10-22| 723.86
#2009-10-23| 714.26
#2009-10-26| 704.92
#2009-10-27| 700.66
#2009-10-28| 684.54
#2009-10-29| 700.51
#2009-10-30| 681.45
#2009-11-02| 684.90
#2009-11-03| 689.09
#2009-11-04| 689.84
#2009-11-05| 703.27
#2009-11-06| 704.55
#2009-11-09| 720.90
#2009-11-10| 720.42
#2009-11-11| 724.50
#2009-11-12| 716.53
#2009-11-13| 720.92
#2009-11-16| 732.11
#2009-11-17| 732.41
#2009-11-18| 732.68
#2009-11-19| 721.57
#2009-11-20| 718.99
#2009-11-23| 728.77
#2009-11-24| 727.50
#2009-11-25| 731.70
#2009-11-26| .
#2009-11-27| 718.55
#2009-11-30| 721.30
#2009-12-01| 731.80
#2009-12-02| 733.34
#2009-12-03| 726.14
#2009-12-04| 730.46
#2009-12-07| 729.08
#2009-12-08| 721.43
#2009-12-09| 723.98
#2009-12-10| 728.09
#2009-12-11| 730.60
#2009-12-14| 736.50
#2009-12-15| 733.26
#2009-12-16| 735.41
#2009-12-17| 726.35
#2009-12-18| 730.57
#2009-12-21| 738.57
#2009-12-22| 741.85
#2009-12-23| 745.35
#2009-12-24| 749.55
#2009-12-25| .
#2009-12-28| 750.43
#2009-12-29| 749.44
#2009-12-30| 749.01
#2009-12-31| 742.51
#2010-01-01| .
#2010-01-04| 755.36
#2010-01-05| 757.60
#2010-01-06| 759.07
#2010-01-07| 761.55
#2010-01-08| 764.27
#2010-01-11| 765.42
#2010-01-12| 757.24
#2010-01-13| 763.64
#2010-01-14| 765.63
#2010-01-15| 757.29
#2010-01-18| .
#2010-01-19| 766.41
#2010-01-20| 758.09
#2010-01-21| 744.85
#2010-01-22| 729.16
#2010-01-25| 731.61
#2010-01-26| 728.40
#2010-01-27| 731.38
#2010-01-28| 723.43
#2010-01-29| 715.57
#2010-02-01| 726.02
#2010-02-02| 735.29
#2010-02-03| 731.53
#2010-02-04| 708.40
#2010-02-05| 710.74
#2010-02-08| 704.95
#2010-02-09| 713.90
#2010-02-10| 713.10
#2010-02-11| 721.81
#2010-02-12| 721.80
#2010-02-15| .
#2010-02-16| 735.07
#2010-02-17| 738.36
#2010-02-18| 743.38
#2010-02-19| 744.83
#2010-02-22| 744.13
#2010-02-23| 734.76
#2010-02-24| 740.89
#2010-02-25| 739.85
#2010-02-26| 741.31
#2010-03-01| 750.46
#2010-03-02| 754.31
#2010-03-03| 755.21
#2010-03-04| 757.20
#2010-03-05| 768.30
#2010-03-08| 768.40
#2010-03-09| 769.54
#2010-03-10| 773.64
#2010-03-11| 776.11
#2010-03-12| 777.36
#2010-03-15| 776.82
#2010-03-16| 783.41
#2010-03-17| 788.04
#2010-03-18| 786.71
#2010-03-19| 781.59
#2010-03-22| 785.98
#2010-03-23| 791.99
#2010-03-24| 786.67
#2010-03-25| 785.12
#2010-03-26| 784.78
#2010-03-29| 790.35
#2010-03-30| 790.73
#2010-03-31| 788.50
#2010-04-01| 795.13
#2010-04-02| .
#2010-04-05| 802.79
#2010-04-06| 804.55
#2010-04-07| 800.21
#2010-04-08| 801.90
#2010-04-09| 807.38
#2010-04-12| 808.78
#2010-04-13| 808.88
#2010-04-14| 819.15
#2010-04-15| 819.64
#2010-04-16| 806.21
#2010-04-19| 808.07
#2010-04-20| 816.20
#2010-04-21| 816.24
#2010-04-22| 819.10
#2010-04-23| 825.14
#2010-04-26| 822.54
#2010-04-27| 803.73
#2010-04-28| 807.19
#2010-04-29| 818.66
#2010-04-30| 805.15
#2010-05-03| 815.06
#2010-05-04| 794.86
#2010-05-05| 787.85
#2010-05-06| 763.52
#2010-05-07| 749.73
#2010-05-10| 783.38
#2010-05-11| 782.99
#2010-05-12| 796.34
#2010-05-13| 787.51
#2010-05-14| 771.92
#2010-05-17| 771.29
#2010-05-18| 761.08
#2010-05-19| 754.82
#2010-05-20| 724.49
#2010-05-21| 735.44
#2010-05-24| 727.36
#2010-05-25| 725.98
#2010-05-26| 725.07
#2010-05-27| 749.60
#2010-05-28| 741.10
#2010-05-31| .
#2010-06-01| 728.00
#2010-06-02| 746.69
#2010-06-03| 750.86
#2010-06-04| 724.28
#2010-06-07| 713.65
#2010-06-08| 719.81
#2010-06-09| 717.71
#2010-06-10| 738.73
#2010-06-11| 742.94
#2010-06-14| 743.56
#2010-06-15| 760.46
#2010-06-16| 760.13
#2010-06-17| 760.48
#2010-06-18| 761.70
#2010-06-21| 759.06
#2010-06-22| 746.65
#2010-06-23| 743.11
#2010-06-24| 731.09
#2010-06-25| 735.21
#2010-06-28| 733.48
#2010-06-29| 709.10
#2010-06-30| 702.43
#2010-07-01| 699.94
#2010-07-02| 696.12
#2010-07-05| .
#2010-07-06| 698.87
#2010-07-07| 720.31
#2010-07-08| 727.69
#2010-07-09| 734.58
#2010-07-12| 733.60
#2010-07-13| 746.11
#2010-07-14| 745.34
#2010-07-15| 745.58
#2010-07-16| 724.00
#2010-07-19| 727.42
#2010-07-20| 736.07
#2010-07-21| 727.67
#2010-07-22| 744.46
#2010-07-23| 751.44
#2010-07-26| 760.72
#2010-07-27| 758.80
#2010-07-28| 752.96
#2010-07-29| 750.60
#2010-07-30| 751.40
#2010-08-02| 766.33
#2010-08-03| 762.83
#2010-08-04| 768.52
#2010-08-05| 766.82
#2010-08-06| 763.80
#2010-08-09| 768.54
#2010-08-10| 762.18
#2010-08-11| 740.25
#2010-08-12| 736.35
#2010-08-13| 734.13
#2010-08-16| 734.53
#2010-08-17| 745.10
#2010-08-18| 746.72
#2010-08-19| 734.17
#2010-08-20| 731.27
#2010-08-23| 727.95
#2010-08-24| 717.06
#2010-08-25| 720.08
#2010-08-26| 715.94
#2010-08-27| 728.44
#2010-08-30| 718.96
#2010-08-31| 718.30
#2010-09-01| 739.62
#2010-09-02| 746.75
#2010-09-03| 756.56
#2010-09-06| .
#2010-09-07| 748.02
#2010-09-08| 752.50
#2010-09-09| 755.58
#2010-09-10| 759.09
#2010-09-13| 768.48
#2010-09-14| 768.52
#2010-09-15| 770.73
#2010-09-16| 770.23
#2010-09-17| 770.78
#2010-09-20| 782.68
#2010-09-21| 779.98
#2010-09-22| 776.35
#2010-09-23| 769.82
#2010-09-24| 786.35
#2010-09-27| 782.78
#2010-09-28| 787.00
#2010-09-29| 786.65
#2010-09-30| 785.27
#2010-10-01| 788.68
#2010-10-04| 782.55
#2010-10-05| 798.76
#2010-10-06| 798.55
#2010-10-07| 796.83
#2010-10-08| 802.28
#2010-10-11| 802.83
#2010-10-12| 806.12
#2010-10-13| 813.28
#2010-10-14| 810.15
#2010-10-15| 810.65
#2010-10-18| 815.80
#2010-10-19| 801.66
#2010-10-20| 810.63
#2010-10-21| 811.42
#2010-10-22| 813.23
#2010-10-25| 816.45
#2010-10-26| 816.41
#2010-10-27| 813.20
#2010-10-28| 814.26
#2010-10-29| 815.99
#2010-11-01| 816.48
#2010-11-02| 823.36
#2010-11-03| 826.06
#2010-11-04| 842.62
#2010-11-05| 846.22
#2010-11-08| 845.74
#2010-11-09| 839.15
#2010-11-10| 842.95
#2010-11-11| 840.15
#2010-11-12| 829.04
#2010-11-15| 828.51
#2010-11-16| 814.19
#2010-11-17| 815.62
#2010-11-18| 828.30
#2010-11-19| 831.04
#2010-11-22| 830.88
#2010-11-23| 819.79
#2010-11-24| 833.08
#2010-11-25| .
#2010-11-26| 827.29
#2010-11-29| 826.07
#2010-11-30| 821.93
#2010-12-01| 839.37
#2010-12-02| 850.16
#2010-12-03| 853.09
#2010-12-06| 853.19
#2010-12-07| 853.43
#2010-12-08| 854.64
#2010-12-09| 857.72
#2010-12-10| 863.41
#2010-12-13| 864.03
#2010-12-14| 864.16
#2010-12-15| 860.06
#2010-12-16| 864.78
#2010-12-17| 865.88
#2010-12-20| 867.03
#2010-12-21| 873.61
#2010-12-22| 876.47
#2010-12-23| 875.58
#2010-12-24| .
#2010-12-27| 876.49
#2010-12-28| 877.47
#2010-12-29| 879.32
#2010-12-30| 878.41
#2010-12-31| 878.28
#2011-01-03| 887.85
#2011-01-04| 884.24
#2011-01-05| 889.23
#2011-01-06| 887.02
#2011-01-07| 885.92
#2011-01-10| 885.10
#2011-01-11| 889.58
#2011-01-12| 897.58
#2011-01-13| 895.70
#2011-01-14| 901.50
#2011-01-17| .
#2011-01-18| 903.52
#2011-01-19| 892.73
#2011-01-20| 888.97
#2011-01-21| 890.35
#2011-01-24| 896.10
#2011-01-25| 895.42
#2011-01-26| 901.90
#2011-01-27| 903.81
#2011-01-28| 888.86
#2011-01-31| 895.57
#2011-02-01| 910.94
#2011-02-02| 909.18
#2011-02-03| 912.17
#2011-02-04| 914.18
#2011-02-07| 920.26
#2011-02-08| 924.21
#2011-02-09| 920.70
#2011-02-10| 922.26
#2011-02-11| 927.74
#2011-02-14| 931.57
#2011-02-15| 928.69
#2011-02-16| 935.40
#2011-02-17| 939.24
#2011-02-18| 940.40
#2011-02-21| .
#2011-02-22| 921.01
#2011-02-23| 913.87
#2011-02-24| 914.21
#2011-02-25| 926.22
#2011-02-28| 931.31
#2011-03-01| 917.96
#2011-03-02| 920.14
#2011-03-03| 935.15
#2011-03-04| 929.88
#2011-03-07| 921.16
#2011-03-08| 928.14
#2011-03-09| 925.93
#2011-03-10| 907.21
#2011-03-11| 913.10
#2011-03-14| 907.95
#2011-03-15| 898.03
#2011-03-16| 882.92
#2011-03-17| 894.14
#2011-03-18| 898.66
#2011-03-21| 913.74
#2011-03-22| 910.78
#2011-03-23| 912.99
#2011-03-24| 920.88
#2011-03-25| 924.00
#2011-03-28| 920.88
#2011-03-29| 927.18
#2011-03-30| 935.29
#2011-03-31| 934.73
#2011-04-01| 940.05
#2011-04-04| 940.92
#2011-04-05| 942.07
#2011-04-06| 944.01
#2011-04-07| 941.44
#2011-04-08| 938.56
#2011-04-11| 934.10
#2011-04-12| 924.67
#2011-04-13| 926.02
#2011-04-14| 926.40
#2011-04-15| 930.16
#2011-04-18| 918.75
#2011-04-19| 924.81
#2011-04-20| 938.21
#2011-04-21| 943.87
#2011-04-22| .
#2011-04-25| 941.79
#2011-04-26| 949.61
#2011-04-27| 954.41
#2011-04-28| 958.17
#2011-04-29| 960.86
#2011-05-02| 958.23
#2011-05-03| 951.61
#2011-05-04| 943.97
#2011-05-05| 935.06
#2011-05-06| 940.11
#2011-05-09| 944.94
#2011-05-10| 952.91
#2011-05-11| 942.21
#2011-05-12| 944.96
#2011-05-13| 937.57
#2011-05-16| 931.15
#2011-05-17| 930.01
#2011-05-18| 940.11
#2011-05-19| 942.53
#2011-05-20| 936.35
#2011-05-23| 925.12
#2011-05-24| 923.97
#2011-05-25| 928.93
#2011-05-26| 933.11
#2011-05-27| 937.85
#2011-05-30| .
#2011-05-31| 947.68
#2011-06-01| 925.65
#2011-06-02| 924.12
#2011-06-03| 915.57
#2011-06-06| 904.40
#2011-06-07| 904.56
#2011-06-08| 899.14
#2011-06-09| 905.67
#2011-06-10| 892.98
#2011-06-13| 892.07
#2011-06-14| 905.03
#2011-06-15| 889.93
#2011-06-16| 888.85
#2011-06-17| 890.90
#2011-06-20| 895.88
#2011-06-21| 910.10
#2011-06-22| 905.27
#2011-06-23| 902.38
#2011-06-24| 892.71
#2011-06-27| 899.68
#2011-06-28| 911.94
#2011-06-29| 920.47
#2011-06-30| 929.80
#2011-07-01| 942.27
#2011-07-04| .
#2011-07-05| 942.78
#2011-07-06| 943.86
#2011-07-07| 953.95
#2011-07-08| 947.21
#2011-07-11| 929.28
#2011-07-12| 925.97
#2011-07-13| 930.93
#2011-07-14| 923.71
#2011-07-15| 929.18
#2011-07-18| 920.63
#2011-07-19| 936.30
#2011-07-20| 936.20
#2011-07-21| 947.73
#2011-07-22| 948.76
#2011-07-25| 943.16
#2011-07-26| 938.69
#2011-07-27| 918.09
#2011-07-28| 915.48
#2011-07-29| 909.66
#2011-08-01| 905.57
#2011-08-02| 882.85
#2011-08-03| 887.17
#2011-08-04| 842.92
#2011-08-05| 837.86
#2011-08-08| 780.86
#2011-08-09| 819.44
#2011-08-10| 789.47
#2011-08-11| 824.90
#2011-08-12| 828.69
#2011-08-15| 847.27
#2011-08-16| 838.26
#2011-08-17| 838.98
#2011-08-18| 800.23
#2011-08-19| 788.39
#2011-08-22| 788.42
#2011-08-23| 815.02
#2011-08-24| 824.88
#2011-08-25| 812.33
#2011-08-26| 824.82
#2011-08-29| 849.87
#2011-08-30| 852.94
#2011-08-31| 857.46
#2011-09-01| 847.12
#2011-09-02| 826.26
#2011-09-05| .
#2011-09-06| 819.50
#2011-09-07| 843.43
#2011-09-08| 835.04
#2011-09-09| 812.19
#2011-09-12| 815.17
#2011-09-13| 824.11
#2011-09-14| 834.98
#2011-09-15| 848.76
#2011-09-16| 851.65
#2011-09-19| 842.55
#2011-09-20| 839.86
#2011-09-21| 815.07
#2011-09-22| 786.10
#2011-09-23| 790.51
#2011-09-26| 807.21
#2011-09-27| 818.34
#2011-09-28| 799.48
#2011-09-29| 805.34
#2011-09-30| 785.91
#2011-10-03| 760.29
#2011-10-04| 777.23
#2011-10-05| 793.10
#2011-10-06| 809.61
#2011-10-07| 801.98
#2011-10-10| 827.50
#2011-10-11| 829.66
#2011-10-12| 839.90
#2011-10-13| 836.53
#2011-10-14| 851.77
#2011-10-17| 834.43
#2011-10-18| 851.28
#2011-10-19| 840.16
#2011-10-20| 842.60
#2011-10-21| 859.23
#2011-10-24| 873.43
#2011-10-25| 855.47
#2011-10-26| 864.88
#2011-10-27| 896.32
#2011-10-28| 896.67
#2011-10-31| 874.87
#2011-11-01| 849.10
#2011-11-02| 863.78
#2011-11-03| 880.54
#2011-11-04| 875.39
#2011-11-07| 879.71
#2011-11-08| 889.88
#2011-11-09| 856.77
#2011-11-10| 862.49
#2011-11-11| 879.99
#2011-11-14| 871.59
#2011-11-15| 875.75
#2011-11-16| 862.48
#2011-11-17| 847.72
#2011-11-18| 847.20
#2011-11-21| 830.83
#2011-11-22| 828.00
#2011-11-23| 808.65
#2011-11-24| .
#2011-11-25| 805.67
#2011-11-28| 830.50
#2011-11-29| 832.74
#2011-11-30| 870.46
#2011-12-01| 867.82
#2011-12-02| 868.11
#2011-12-05| 877.01
#2011-12-06| 877.10
#2011-12-07| 879.16
#2011-12-08| 859.79
#2011-12-09| 873.98
#2011-12-12| 861.10
#2011-12-13| 851.82
#2011-12-14| 840.35
#2011-12-15| 843.73
#2011-12-16| 848.16
#2011-12-19| 837.77
#2011-12-20| 863.17
#2011-12-21| 865.05
#2011-12-22| 873.09
#2011-12-23| 880.25
#2011-12-26| .
#2011-12-27| 880.62
#2011-12-28| 868.62
#2011-12-29| 878.17
#2011-12-30| 875.90
#2012-01-02| .
#2012-01-03| 890.23
#2012-01-04| 889.74
#2012-01-05| 892.62
#2012-01-06| 890.48
#2012-01-09| 892.61
#2012-01-10| 901.44
#2012-01-11| 902.12
#2012-01-12| 904.51
#2012-01-13| 899.73
#2012-01-16| .
#2012-01-17| 903.38
#2012-01-18| 913.76
#2012-01-19| 918.74
#2012-01-20| 919.05
#2012-01-23| 920.74
#2012-01-24| 919.54
#2012-01-25| 928.17
#2012-01-26| 924.10
#2012-01-27| 923.85
#2012-01-30| 920.76
#2012-01-31| 920.68
#2012-02-01| 930.67
#2012-02-02| 932.25
#2012-02-03| 945.68
#2012-02-06| 945.01
#2012-02-07| 946.16
#2012-02-08| 948.25
#2012-02-09| 949.50
#2012-02-10| 941.49
#2012-02-13| 948.29
#2012-02-14| 946.93
#2012-02-15| 943.07
#2012-02-16| 954.26
#2012-02-17| 955.83
#2012-02-20| .
#2012-02-21| 956.57
#2012-02-22| 953.36
#2012-02-23| 958.86
#2012-02-24| 959.90
#2012-02-27| 960.69
#2012-02-28| 963.65
#2012-02-29| 959.33
#2012-03-01| 965.36
#2012-03-02| 960.81
#2012-03-05| 956.26
#2012-03-06| 940.07
#2012-03-07| 947.08
#2012-03-08| 957.56
#2012-03-09| 962.44
#2012-03-12| 961.07
#2012-03-13| 978.48
#2012-03-14| 975.23
#2012-03-15| 981.33
#2012-03-16| 982.25
#2012-03-19| 986.18
#2012-03-20| 981.85
#2012-03-21| 980.79
#2012-03-22| 972.84
#2012-03-23| 977.16
#2012-03-26| 991.29
#2012-03-27| 988.03
#2012-03-28| 982.60
#2012-03-29| 980.43
#2012-03-30| 983.47
#2012-04-02| 991.82
#2012-04-03| 987.76
#2012-04-04| 975.92
#2012-04-05| 975.44
#2012-04-06| .
#2012-04-09| 963.49
#2012-04-10| 946.19
#2012-04-11| 954.31
#2012-04-12| 968.48
#2012-04-13| 956.38
#2012-04-16| 955.68
#2012-04-17| 971.00
#2012-04-18| 966.94
#2012-04-19| 961.74
#2012-04-20| 963.26
#2012-04-23| 953.56
#2012-04-24| 957.01
#2012-04-25| 970.77
#2012-04-26| 977.54
#2012-04-27| 981.32
#2012-04-30| 976.92
#2012-05-01| 982.04
#2012-05-02| 979.52
#2012-05-03| 970.19
#2012-05-04| 954.47
#2012-05-07| 954.71
#2012-05-08| 949.62
#2012-05-09| 943.71
#2012-05-10| 946.85
#2012-05-11| 944.64
#2012-05-14| 932.72
#2012-05-15| 927.01
#2012-05-16| 922.49
#2012-05-17| 907.88
#2012-05-18| 900.82
#2012-05-21| 914.46
#2012-05-22| 916.51
#2012-05-23| 918.43
#2012-05-24| 920.02
#2012-05-25| 918.55
#2012-05-28| .
#2012-05-29| 929.16
#2012-05-30| 914.81
#2012-05-31| 913.19
#2012-06-01| 890.47
#2012-06-04| 889.76
#2012-06-05| 896.92
#2012-06-06| 917.10
#2012-06-07| 916.56
#2012-06-08| 922.44
#2012-06-11| 909.90
#2012-06-12| 920.13
#2012-06-13| 914.11
#2012-06-14| 922.61
#2012-06-15| 931.83
#2012-06-18| 934.00
#2012-06-19| 945.05
#2012-06-20| 943.59
#2012-06-21| 921.60
#2012-06-22| 927.74
#2012-06-25| 913.35
#2012-06-26| 917.74
#2012-06-27| 926.41
#2012-06-28| 924.38
#2012-06-29| 948.71
#2012-07-02| 951.78
#2012-07-03| 960.53
#2012-07-04| .
#2012-07-05| 956.92
#2012-07-06| 947.11
#2012-07-09| 945.10
#2012-07-10| 936.80
#2012-07-11| 936.42
#2012-07-12| 931.23
#2012-07-13| 946.45
#2012-07-16| 943.98
#2012-07-17| 950.24
#2012-07-18| 956.55
#2012-07-19| 959.63
#2012-07-20| 949.95
#2012-07-23| 940.18
#2012-07-24| 931.23
#2012-07-25| 931.44
#2012-07-26| 946.54
#2012-07-27| 964.55
#2012-07-30| 963.87
#2012-07-31| 959.26
#2012-08-01| 954.90
#2012-08-02| 947.95
#2012-08-03| 966.18
#2012-08-06| 968.71
#2012-08-07| 975.51
#2012-08-08| 975.69
#2012-08-09| 977.56
#2012-08-10| 979.47
#2012-08-13| 977.68
#2012-08-14| 977.74
#2012-08-15| 980.67
#2012-08-16| 988.37
#2012-08-17| 991.04
#2012-08-20| 990.30
#2012-08-21| 988.40
#2012-08-22| 987.69
#2012-08-23| 980.50
#2012-08-24| 985.99
#2012-08-27| 985.67
#2012-08-28| 985.81
#2012-08-29| 986.86
#2012-08-30| 978.55
#2012-08-31| 984.14
#2012-09-03| .
#2012-09-04| 984.93
#2012-09-05| 984.18
#2012-09-06|1004.42
#2012-09-07|1009.86
#2012-09-10|1004.37
#2012-09-11|1007.38
#2012-09-12|1009.54
#2012-09-13|1024.84
#2012-09-14|1031.36
#2012-09-17|1026.80
#2012-09-18|1024.86
#2012-09-19|1026.04
#2012-09-20|1024.35
#2012-09-21|1024.49
#2012-09-24|1021.25
#2012-09-25|1010.75
#2012-09-26|1004.72
#2012-09-27|1014.57
#2012-09-28|1010.32
#2012-10-01|1013.08
#2012-10-02|1014.02
#2012-10-03|1016.47
#2012-10-04|1024.36
#2012-10-05|1024.57
#2012-10-08|1021.23
#2012-10-09|1010.44
#2012-10-10|1004.79
#2012-10-11|1006.15
#2012-10-12|1002.50
#2012-10-15|1009.73
#2012-10-16|1019.88
#2012-10-17|1025.03
#2012-10-18|1022.74
#2012-10-19|1006.32
#2012-10-22|1006.06
#2012-10-23| 992.88
#2012-10-24| 990.12
#2012-10-25| 993.09
#2012-10-26| 991.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 993.79
#2012-11-01|1005.17
#2012-11-02| 995.36
#2012-11-05| 997.56
#2012-11-06|1005.06
#2012-11-07| 983.31
#2012-11-08| 971.71
#2012-11-09| 972.79
#2012-11-12| 972.70
#2012-11-13| 968.90
#2012-11-14| 954.67
#2012-11-15| 951.98
#2012-11-16| 957.42
#2012-11-19| 976.39
#2012-11-20| 977.24
#2012-11-21| 980.16
#2012-11-22| .
#2012-11-23| 992.95
#2012-11-26| 991.15
#2012-11-27| 986.61
#2012-11-28| 994.16
#2012-11-29| 999.55
#2012-11-30|1000.00
#2012-12-03| 995.86
#2012-12-04| 994.50
#2012-12-05| 996.15
#2012-12-06| 999.53
#2012-12-07|1002.23
#2012-12-10|1003.79
#2012-12-11|1010.14
#2012-12-12|1010.77
#2012-12-13|1004.87
#2012-12-14|1001.35
#2012-12-17|1012.04
#2012-12-18|1023.45
#2012-12-19|1017.97
#2012-12-20|1022.83
#2012-12-21|1013.84
#2012-12-24|1011.82
#2012-12-25|1011.82
#2012-12-26|1006.79
#2012-12-27|1006.17
#2012-12-28| 996.30
#2012-12-31|1012.74
#2013-01-01|1012.74
#2013-01-02|1038.47
#2013-01-03|1036.40
#2013-01-04|1042.02
#2013-01-07|1038.77
#2013-01-08|1036.29
#2013-01-09|1039.56
#2013-01-10|1046.43
#2013-01-11|1046.89
#2013-01-14|1046.11
#2013-01-15|1048.39
#2013-01-16|1047.56
#2013-01-17|1053.80
#2013-01-18|1056.44
#2013-01-21|1056.92
#2013-01-22|1062.13
#2013-01-23|1062.30
#2013-01-24|1062.90
#2013-01-25|1068.10
#2013-01-28|1066.51
#2013-01-29|1071.06
#2013-01-30|1066.78
#2013-01-31|1065.23
#2013-02-01|1075.51
#2013-02-04|1063.74
#2013-02-05|1074.13
#2013-02-06|1075.67
#2013-02-07|1073.98
#2013-02-08|1079.78
#2013-02-11|1078.23
#2013-02-12|1080.77
#2013-02-13|1081.94
#2013-02-14|1082.66
#2013-02-15|1080.91
#2013-02-18|1080.55
#2013-02-19|1088.44
#2013-02-20|1074.04
#2013-02-21|1066.45
#2013-02-22|1075.63
#2013-02-25|1057.05
#2013-02-26|1062.76
#2013-02-27|1076.06
#2013-02-28|1076.05
#2013-03-01|1077.64
#2013-03-04|1081.45
#2013-03-05|1091.66
#2013-03-06|1093.79
#2013-03-07|1096.29
#2013-03-08|1101.82
#2013-03-11|1105.01
#2013-03-12|1103.03
#2013-03-13|1104.01
#2013-03-14|1110.64
#2013-03-15|1109.61
#2013-03-18|1103.68
#2013-03-19|1100.38
#2013-03-20|1108.12
#2013-03-21|1099.34
#2013-03-22|1105.84
#2013-03-25|1102.16
#2013-03-26|1110.67
#2013-03-27|1110.56
#2013-03-28|1115.28
#2013-03-29|1115.28
#2013-04-01|1109.29
#2013-04-02|1112.96
#2013-04-03|1099.82
#2013-04-04|1103.79
#2013-04-05|1099.29
#2013-04-08|1106.48
#2013-04-09|1110.75
#2013-04-10|1124.17
#2013-04-11|1127.90
#2013-04-12|1123.60
#2013-04-15|1094.65
#2013-04-16|1110.18
#2013-04-17|1093.59
#2013-04-18|1087.48
#2013-04-19|1097.51
#2013-04-22|1102.14
#2013-04-23|1113.36
#2013-04-24|1115.37
#2013-04-25|1121.11
#2013-04-26|1118.33
#2013-04-29|1126.72
#2013-04-30|1131.75
#2013-05-01|1119.20
#2013-05-02|1129.98
#2013-05-03|1141.67
#2013-05-06|1144.39
#2013-05-07|1150.72
#2013-05-08|1156.58
#2013-05-09|1152.82
#2013-05-10|1157.50
#2013-05-13|1157.02
#2013-05-14|1168.25
#2013-05-15|1172.80
#2013-05-16|1167.83
#2013-05-17|1178.68
#2013-05-20|1178.10
#2013-05-21|1180.72
#2013-05-22|1169.96
#2013-05-23|1166.74
#2013-05-24|1166.03
#2013-05-27|1166.29
#2013-05-28|1173.50
#2013-05-29|1165.37
#2013-05-30|1171.24
#2013-05-31|1155.72
#2013-06-03|1160.79
#2013-06-04|1154.53
#2013-06-05|1138.78
#2013-06-06|1148.70
#2013-06-07|1162.41
#2013-06-10|1162.97
#2013-06-11|1150.51
#2013-06-12|1141.02
#2013-06-13|1158.52
#2013-06-14|1151.87
#2013-06-17|1160.35
#2013-06-18|1169.18
#2013-06-19|1153.90
#2013-06-20|1123.50
#2013-06-21|1125.05
#2013-06-24|1110.84
#2013-06-25|1122.36
#2013-06-26|1132.32
#2013-06-27|1140.88
#2013-06-28|1137.16
#2013-07-01|1144.64
#2013-07-02|1144.10
#2013-07-03|1145.01
#2013-07-04|1145.38
#2013-07-05|1155.80
#2013-07-08|1161.96
#2013-07-09|1170.99
#2013-07-10|1171.79
#2013-07-11|1188.77
#2013-07-12|1192.14
#2013-07-15|1194.58
#2013-07-16|1190.05
#2013-07-17|1193.64
#2013-07-18|1200.53
#2013-07-19|1202.74
#2013-07-22|1206.14
#2013-07-23|1204.72
#2013-07-24|1199.30
#2013-07-25|1203.79
#2013-07-26|1203.58
#2013-07-29|1199.82
#2013-07-30|1200.23
#2013-07-31|1200.21
#2013-08-01|1215.32
#2013-08-02|1216.52
#2013-08-05|1215.31
#2013-08-06|1207.06
#2013-08-07|1201.74
#2013-08-08|1208.18
#2013-08-09|1205.63
#2013-08-12|1205.46
#2013-08-13|1207.76
#2013-08-14|1202.50
#2013-08-15|1186.34
#2013-08-16|1183.01
#2013-08-19|1175.21
#2013-08-20|1181.38
#2013-08-21|1173.95
#2013-08-22|1184.19
#2013-08-23|1189.08
#2013-08-26|1185.78
#2013-08-27|1166.11
#2013-08-28|1169.71
#2013-08-29|1173.42
#2013-08-30|1167.68
#2013-09-02|1167.73
#2013-09-03|1172.70
#2013-09-04|1182.47
#2013-09-05|1184.61
#2013-09-06|1186.24
#2013-09-09|1198.58
#2013-09-10|1206.92
#2013-09-11|1210.57
#2013-09-12|1206.13
#2013-09-13|1209.30
#2013-09-16|1215.96
#2013-09-17|1222.01
#2013-09-18|1235.85
#2013-09-19|1234.90
#2013-09-20|1225.56
#2013-09-23|1220.27
#2013-09-24|1218.71
#2013-09-25|1216.48
#2013-09-26|1220.80
#2013-09-27|1216.77
#2013-09-30|1210.79
#2013-10-01|1221.01
#2013-10-02|1219.85
#2013-10-03|1208.95
#2013-10-04|1217.27
#2013-10-07|1207.47
#2013-10-08|1191.74
#2013-10-09|1190.96
#2013-10-10|1216.96
#2013-10-11|1224.92
#2013-10-14|1230.06
#2013-10-15|1221.84
#2013-10-16|1237.75
#2013-10-17|1247.37
#2013-10-18|1256.23
#2013-10-21|1256.26
#2013-10-22|1263.07
#2013-10-23|1256.42
#2013-10-24|1261.06
#2013-10-25|1265.70
#2013-10-28|1266.39
#2013-10-29|1272.72
#2013-10-30|1265.84
#2013-10-31|1261.41
#2013-11-01|1263.50
#2013-11-04|1269.20
#2013-11-05|1265.49
#2013-11-06|1269.54
#2013-11-07|1252.12
#2013-11-08|1268.12
#2013-11-11|1269.40
#2013-11-12|1266.58
#2013-11-13|1277.62
#2013-11-14|1283.29
#2013-11-15|1289.01
#2013-11-18|1283.32
#2013-11-19|1279.94
#2013-11-20|1275.86
#2013-11-21|1286.66
#2013-11-22|1292.38
#2013-11-25|1290.42
#2013-11-26|1291.20
#2013-11-27|1294.51
#2013-11-28|1294.58
#2013-11-29|1294.01
#2013-12-02|1289.93
#2013-12-03|1285.31
#2013-12-04|1283.92
#2013-12-05|1279.41
#2013-12-06|1292.49
#2013-12-09|1294.43
#2013-12-10|1290.80
#2013-12-11|1275.14
#2013-12-12|1271.85
#2013-12-13|1273.04
#2013-12-16|1281.78
#2013-12-17|1278.52
#2013-12-18|1298.04
#2013-12-19|1296.51
#2013-12-20|1304.54
#2013-12-23|1312.87
#2013-12-24|1317.02
#2013-12-25|1317.02
#2013-12-26|1322.00
#2013-12-27|1321.78
#2013-12-30|1322.08
#2013-12-31|1327.55
#2014-01-01|1327.55
#2014-01-02|1316.27
#2014-01-03|1316.42
#2014-01-06|1311.83
#2014-01-07|1320.05
#2014-01-08|1320.05
#2014-01-09|1320.08
#2014-01-10|1324.06
#2014-01-13|1308.55
#2014-01-14|1321.69
#2014-01-15|1328.76
#2014-01-16|1328.14
#2014-01-17|1323.69
#2014-01-20|1324.21
#2014-01-21|1327.86
#2014-01-22|1329.24
#2014-01-23|1317.65
#2014-01-24|1290.24
#2014-01-27|1282.07
#2014-01-28|1290.08
#2014-01-29|1277.71
#2014-01-30|1292.27
#2014-01-31|1284.76
#2014-02-03|1255.27
#2014-02-04|1264.35
#2014-02-05|1261.90
#2014-02-06|1278.21
#2014-02-07|1294.55
#2014-02-10|1296.45
#2014-02-11|1310.09
#2014-02-12|1311.97
#2014-02-13|1321.01
#2014-02-14|1326.94
#2014-02-17|1326.99
#2014-02-18|1330.59
#2014-02-19|1321.71
#2014-02-20|1330.36
#2014-02-21|1328.40
#2014-02-24|1336.88
#2014-02-25|1335.14
#2014-02-26|1336.15
#2014-02-27|1342.30
#2014-02-28|1345.37
#2014-03-03|1336.62
#2014-03-04|1356.94
#2014-03-05|1357.24
#2014-03-06|1359.85
#2014-03-07|1359.49
#2014-03-10|1357.97
#2014-03-11|1350.73
#2014-03-12|1352.16
#2014-03-13|1337.74
#2014-03-14|1335.26
#2014-03-17|1346.74
#2014-03-18|1357.39
#2014-03-19|1348.29
#2014-03-20|1354.48
#2014-03-21|1351.17
#2014-03-24|1342.84
#2014-03-25|1347.97
#2014-03-26|1336.84
#2014-03-27|1335.48
#2014-03-28|1341.46
#2014-03-31|1353.93
#2014-04-01|1364.55
#2014-04-02|1368.85
#2014-04-03|1365.50
#2014-04-04|1348.43
#2014-04-07|1332.80
#2014-04-08|1339.81
#2014-04-09|1354.60
#2014-04-10|1326.63
#2014-04-11|1313.40
#2014-04-14|1322.52
#2014-04-15|1330.34
#2014-04-16|1344.40
#2014-04-17|1347.35
#2014-04-18|1347.08
#2014-04-21|1352.01
#2014-04-22|1358.90
#2014-04-23|1355.27
#2014-04-24|1356.86
#2014-04-25|1344.58
#2014-04-28|1346.78
#2014-04-29|1353.94
#2014-04-30|1358.79
#2014-05-01|1359.25
#2014-05-02|1359.08
#2014-05-05|1360.54
#2014-05-06|1348.57
#2014-05-07|1355.43
#2014-05-08|1351.91
#2014-05-09|1354.33
#2014-05-12|1369.27
#2014-05-13|1368.66
#2014-05-14|1361.66
#2014-05-15|1350.05
#2014-05-16|1354.42
#2014-05-19|1360.54
#2014-05-20|1350.86
#2014-05-21|1361.11
#2014-05-22|1365.80
#2014-05-23|1372.26
#2014-05-26|1372.58
#2014-05-27|1380.59
#2014-05-28|1378.64
#2014-05-29|1385.66
#2014-05-30|1386.84
#2014-06-02|1387.94
#2014-06-03|1387.66
#2014-06-04|1391.05
#2014-06-05|1401.03
#2014-06-06|1408.21
#2014-06-09|1410.77
#2014-06-10|1410.20
#2014-06-11|1406.26
#2014-06-12|1398.01
#2014-06-13|1402.55
#2014-06-16|1404.56
#2014-06-17|1408.66
#2014-06-18|1418.55
#2014-06-19|1420.88
#2014-06-20|1424.19
#2014-06-23|1424.16
#2014-06-24|1413.98
#2014-06-25|1421.05
#2014-06-26|1420.30
#2014-06-27|1424.53
#2014-06-30|1425.92
#2014-07-01|1435.34
#2014-07-02|1435.44
#2014-07-03|1442.89
#2014-07-04|1443.11
#2014-07-07|1435.18
#2014-07-08|1425.09
#2014-07-09|1431.49
#2014-07-10|1424.48
#2014-07-11|1425.50
#2014-07-14|1432.03
#2014-07-15|1427.39
#2014-07-16|1432.93
#2014-07-17|1417.07
#2014-07-18|1431.98
#2014-07-21|1428.49
#2014-07-22|1435.99
#2014-07-23|1438.84
#2014-07-24|1439.49
#2014-07-25|1432.65
#2014-07-28|1432.03
#2014-07-29|1426.54
#2014-07-30|1427.29
#2014-07-31|1399.68
#2014-08-01|1395.07
#2014-08-04|1404.35
#2014-08-05|1392.53
#2014-08-06|1393.39
#2014-08-07|1386.36
#2014-08-08|1400.66
#2014-08-11|1406.20
#2014-08-12|1403.40
#2014-08-13|1412.91
#2014-08-14|1418.61
#2014-08-15|1418.70
#2014-08-18|1431.30
#2014-08-19|1438.60
#2014-08-20|1441.55
#2014-08-21|1445.28
#2014-08-22|1442.98
#2014-08-25|1449.61
#2014-08-26|1452.28
#2014-08-27|1452.90
#2014-08-28|1450.45
#2014-08-29|1456.26
#2014-09-01|1456.07
#2014-09-02|1455.55
#2014-09-03|1454.78
#2014-09-04|1451.91
#2014-09-05|1457.48
#2014-09-08|1454.06
#2014-09-09|1443.78
#2014-09-10|1448.59
#2014-09-11|1451.04
#2014-09-12|1441.67
#2014-09-15|1438.35
#2014-09-16|1448.47
#2014-09-17|1450.72
#2014-09-18|1457.13
#2014-09-19|1453.58
#2014-09-22|1439.32
#2014-09-23|1430.97
#2014-09-24|1440.77
#2014-09-25|1418.05
#2014-09-26|1429.83
#2014-09-29|1426.48
#2014-09-30|1420.71
#2014-10-01|1401.76
#2014-10-02|1402.82
#2014-10-03|1415.87
#2014-10-06|1413.46
#2014-10-07|1392.17
#2014-10-08|1415.19
#2014-10-09|1386.66
#2014-10-10|1368.49
#2014-10-13|1348.38
#2014-10-14|1350.29
#2014-10-15|1341.35
#2014-10-16|1345.79
#2014-10-17|1361.67
#2014-10-20|1373.92
#2014-10-21|1400.90
#2014-10-22|1388.92
#2014-10-23|1406.39
#2014-10-24|1415.42
#2014-10-27|1412.46
#2014-10-28|1431.87
#2014-10-29|1429.16
#2014-10-30|1436.53
#2014-10-31|1452.93
#2014-11-03|1451.78
#2014-11-04|1445.29
#2014-11-05|1453.35
#2014-11-06|1459.25
#2014-11-07|1461.70
#2014-11-10|1466.56
#2014-11-11|1467.75
#2014-11-12|1468.99
#2014-11-13|1467.32
#2014-11-14|1468.38
#2014-11-17|1468.40
#2014-11-18|1476.39
#2014-11-19|1472.99
#2014-11-20|1478.23
#2014-11-21|1486.44
#2014-11-24|1490.61
#2014-11-25|1489.95
#2014-11-26|1493.99
#2014-11-27|1492.29
#2014-11-28|1484.67
#2014-12-01|1472.63
#2014-12-02|1481.69
#2014-12-03|1489.48
#2014-12-04|1485.15
#2014-12-05|1487.62
#2014-12-08|1474.32
#2014-12-09|1476.93
#2014-12-10|1450.64
#2014-12-11|1456.76
#2014-12-12|1434.11
#2014-12-15|1423.97
#2014-12-16|1414.89
#2014-12-17|1445.60
#2014-12-18|1478.20
#2014-12-19|1485.40
#2014-12-22|1490.15
#2014-12-23|1494.07
#2014-12-24|1494.61
#2014-12-25|1494.61
#2014-12-26|1499.72
#2014-12-29|1502.14
#2014-12-30|1495.34
#2014-12-31|1481.68
#2015-01-01|1481.68
#2015-01-02|1480.79
#2015-01-05|1453.13
#2015-01-06|1439.32
#2015-01-07|1455.08
#2015-01-08|1480.59
#2015-01-09|1468.52
#2015-01-12|1456.60
#2015-01-13|1453.35
#2015-01-14|1445.07
#2015-01-15|1431.33
#2015-01-16|1451.19
#2015-01-19|1451.31
#2015-01-20|1451.08
#2015-01-21|1457.28
#2015-01-22|1479.71
#2015-01-23|1472.37
#2015-01-26|1478.08
#2015-01-27|1462.12
#2015-01-28|1441.60
#2015-01-29|1453.64
#2015-01-30|1435.02
#2015-02-02|1453.68
#2015-02-03|1476.07
#2015-02-04|1469.44
#2015-02-05|1486.79
#2015-02-06|1481.76
#2015-02-09|1475.97
#2015-02-10|1489.52
#2015-02-11|1489.15
#2015-02-12|1504.87
#2015-02-13|1511.90
#2015-02-16|1511.68
#2015-02-17|1514.45
#2015-02-18|1514.56
#2015-02-19|1512.66
#2015-02-20|1521.22
#2015-02-23|1520.36
#2015-02-24|1523.40
#2015-02-25|1524.93
#2015-02-26|1522.83
#2015-02-27|1518.31
#2015-03-02|1527.29
#2015-03-03|1520.48
#2015-03-04|1514.12
#2015-03-05|1516.29
#2015-03-06|1494.83
#2015-03-09|1499.85
#2015-03-10|1475.64
#2015-03-11|1474.81
#2015-03-12|1493.49
#2015-03-13|1484.37
#2015-03-16|1502.94
#2015-03-17|1499.74
#2015-03-18|1516.76
#2015-03-19|1510.60
#2015-03-20|1524.93
#2015-03-23|1523.08
#2015-03-24|1516.10
#2015-03-25|1493.49
#2015-03-26|1490.45
#2015-03-27|1493.74
#2015-03-30|1511.05
#2015-03-31|1500.14
#2015-04-01|1495.58
#2015-04-02|1501.95
#2015-04-03|1502.66
#2015-04-06|1512.69
#2015-04-07|1509.31
#2015-04-08|1513.99
#2015-04-09|1519.08
#2015-04-10|1526.71
#2015-04-13|1520.82
#2015-04-14|1523.79
#2015-04-15|1532.19
#2015-04-16|1532.13
#2015-04-17|1515.41
#2015-04-20|1528.73
#2015-04-21|1526.06
#2015-04-22|1532.60
#2015-04-23|1538.05
#2015-04-24|1539.62
#2015-04-27|1532.55
#2015-04-28|1536.98
#2015-04-29|1531.71
#2015-04-30|1513.69
#2015-05-01|1528.27
#2015-05-04|1533.32
#2015-05-05|1515.72
#2015-05-06|1510.46
#2015-05-07|1515.13
#2015-05-08|1533.74
#2015-05-11|1527.95
#2015-05-12|1524.05
#2015-05-13|1523.80
#2015-05-14|1539.40
#2015-05-15|1540.90
#2015-05-18|1545.67
#2015-05-19|1544.05
#2015-05-20|1543.46
#2015-05-21|1547.48
#2015-05-22|1543.54
#2015-05-25|1543.25
#2015-05-26|1526.60
#2015-05-27|1539.93
#2015-05-28|1538.22
#2015-05-29|1528.84
#2015-06-01|1531.74
#2015-06-02|1532.00
#2015-06-03|1536.78
#2015-06-04|1523.16
#2015-06-05|1522.42
#2015-06-08|1512.33
#2015-06-09|1513.59
#2015-06-10|1531.63
#2015-06-11|1534.46
#2015-06-12|1524.59
#2015-06-15|1517.88
#2015-06-16|1526.12
#2015-06-17|1528.55
#2015-06-18|1544.45
#2015-06-19|1536.25
#2015-06-22|1545.50
#2015-06-23|1547.28
#2015-06-24|1535.66
#2015-06-25|1531.66
#2015-06-26|1530.41
#2015-06-29|1497.93
#2015-06-30|1501.97
#2015-07-01|1510.64
#2015-07-02|1509.75
#2015-07-03|1509.99
#2015-07-06|1504.01
#2015-07-07|1511.13
#2015-07-08|1486.82
#2015-07-09|1489.41
#2015-07-10|1507.36
#2015-07-13|1523.22
#2015-07-14|1530.82
#2015-07-15|1527.61
#2015-07-16|1538.62
#2015-07-17|1537.93
#2015-07-20|1536.73
#2015-07-21|1530.07
#2015-07-22|1526.83
#2015-07-23|1518.23
#2015-07-24|1501.80
#2015-07-27|1491.77
#2015-07-28|1509.46
#2015-07-29|1522.19
#2015-07-30|1522.55
#2015-07-31|1521.41
#2015-08-03|1516.03
#2015-08-04|1513.21
#2015-08-05|1517.82
#2015-08-06|1505.57
#2015-08-07|1501.16
#2015-08-10|1520.53
#2015-08-11|1506.50
#2015-08-12|1508.25
#2015-08-13|1505.29
#2015-08-14|1511.74
#2015-08-17|1519.95
#2015-08-18|1515.60
#2015-08-19|1502.13
#2015-08-20|1469.72
#2015-08-21|1426.90
#2015-08-24|1370.75
#2015-08-25|1354.55
#2015-08-26|1402.60
#2015-08-27|1437.29
#2015-08-28|1440.63
#2015-08-31|1429.35
#2015-09-01|1388.52
#2015-09-02|1411.62
#2015-09-03|1414.64
#2015-09-04|1394.26
#2015-09-07|1394.01
#2015-09-08|1427.76
#2015-09-09|1409.37
#2015-09-10|1415.88
#2015-09-11|1421.35
#2015-09-14|1415.53
#2015-09-15|1432.79
#2015-09-16|1446.99
#2015-09-17|1445.03
#2015-09-18|1423.01
#2015-09-21|1427.62
#2015-09-22|1408.50
#2015-09-23|1404.72
#2015-09-24|1399.33
#2015-09-25|1397.14
#2015-09-28|1360.08
#2015-09-29|1360.48
#2015-09-30|1386.26
#2015-10-01|1389.00
#2015-10-02|1409.08
#2015-10-05|1436.09
#2015-10-06|1431.68
#2015-10-07|1445.91
#2015-10-08|1458.56
#2015-10-09|1460.41
#2015-10-12|1461.04
#2015-10-13|1449.74
#2015-10-14|1442.43
#2015-10-15|1463.90
#2015-10-16|1469.27
#2015-10-19|1468.77
#2015-10-20|1467.61
#2015-10-21|1456.09
#2015-10-22|1478.01
#2015-10-23|1492.66
#2015-10-26|1488.76
#2015-10-27|1482.40
#2015-10-28|1503.49
#2015-10-29|1500.98
#2015-10-30|1493.85
#2015-11-02|1512.58
#2015-11-03|1516.69
#2015-11-04|1512.23
#2015-11-05|1510.36
#2015-11-06|1509.52
#2015-11-09|1495.27
#2015-11-10|1497.90
#2015-11-11|1491.95
#2015-11-12|1469.65
#2015-11-13|1454.71
#2015-11-16|1475.69
#2015-11-17|1473.86
#2015-11-18|1497.21
#2015-11-19|1496.28
#2015-11-20|1501.27
#2015-11-23|1500.25
#2015-11-24|1503.49
#2015-11-25|1504.90
#2015-11-26|1505.16
#2015-11-27|1506.02
#2015-11-30|1500.18
#2015-12-01|1514.96
#2015-12-02|1498.38
#2015-12-03|1475.93
#2015-12-04|1502.76
#2015-12-07|1488.31
#2015-12-08|1478.72
#2015-12-09|1467.47
#2015-12-10|1471.04
#2015-12-11|1442.17
#2015-12-14|1445.34
#2015-12-15|1461.80
#2015-12-16|1483.49
#2015-12-17|1461.67
#2015-12-18|1438.48
#2015-12-21|1448.00
#2015-12-22|1460.63
#2015-12-23|1480.14
#2015-12-24|1478.66
#2015-12-25|1478.66
#2015-12-28|1475.01
#2015-12-29|1489.69
#2015-12-30|1478.73
#2015-12-31|1464.97
#2016-01-01|1464.97
#2016-01-04|1442.58
#2016-01-05|1445.21
#2016-01-06|1425.34
#2016-01-07|1391.09
#2016-01-08|1375.57
#2016-01-11|1374.40
#2016-01-12|1383.32
#2016-01-13|1348.40
#2016-01-14|1369.39
#2016-01-15|1340.07
#2016-01-18|1339.21
#2016-01-19|1337.53
#2016-01-20|1323.22
#2016-01-21|1330.97
#2016-01-22|1361.02
#2016-01-25|1337.52
#2016-01-26|1358.79
#2016-01-27|1344.55
#2016-01-28|1351.15
#2016-01-29|1385.51
#2016-02-01|1384.27
#2016-02-02|1357.02
#2016-02-03|1365.77
#2016-02-04|1370.90
#2016-02-05|1343.94
#2016-02-08|1322.69
#2016-02-09|1320.28
#2016-02-10|1319.71
#2016-02-11|1303.45
#2016-02-12|1329.82
#2016-02-15|1330.20
#2016-02-16|1353.31
#2016-02-17|1377.74
#2016-02-18|1372.08
#2016-02-19|1371.39
#2016-02-22|1391.06
#2016-02-23|1374.05
#2016-02-24|1380.45
#2016-02-25|1396.56
#2016-02-26|1396.50
#2016-02-29|1387.13
#2016-03-01|1419.42
#2016-03-02|1426.76
#2016-03-03|1434.29
#2016-03-04|1439.77
#2016-03-07|1444.15
#2016-03-08|1425.86
#2016-03-09|1433.79
#2016-03-10|1432.46
#2016-03-11|1457.50
#2016-03-14|1454.82
#2016-03-15|1449.18
#2016-03-16|1458.18
#2016-03-17|1471.90
#2016-03-18|1477.97
#2016-03-21|1478.49
#2016-03-22|1477.39
#2016-03-23|1464.06
#2016-03-24|1463.88
#2016-03-25|1463.88
#2016-03-28|1465.57
#2016-03-29|1481.44
#2016-03-30|1488.91
#2016-03-31|1487.96
#2016-04-01|1495.16
#2016-04-04|1488.92
#2016-04-05|1474.68
#2016-04-06|1490.28
#2016-04-07|1472.56
#2016-04-08|1479.22
#2016-04-11|1476.26
#2016-04-12|1491.54
#2016-04-13|1508.91
#2016-04-14|1508.25
#2016-04-15|1507.25
#2016-04-18|1517.30
#2016-04-19|1523.54
#2016-04-20|1525.01
#2016-04-21|1516.93
#2016-04-22|1519.53
#2016-04-25|1515.56
#2016-04-26|1520.25
#2016-04-27|1523.65
#2016-04-28|1510.71
#2016-04-29|1503.95
#2016-05-02|1514.65
#2016-05-03|1497.97
#2016-05-04|1488.29
#2016-05-05|1487.69
#2016-05-06|1493.11
#2016-05-09|1492.71
#2016-05-10|1511.49
#2016-05-11|1499.09
#2016-05-12|1498.86
#2016-05-13|1485.93
#2016-05-16|1501.15
#2016-05-17|1487.39
#2016-05-18|1487.14
#2016-05-19|1479.93
#2016-05-20|1490.85
#2016-05-23|1488.06
#2016-05-24|1508.71
#2016-05-25|1519.52
#2016-05-26|1519.94
#2016-05-27|1526.94
#2016-05-30|1526.55
#2016-05-31|1526.12
#2016-06-01|1528.55
#2016-06-02|1533.95
#2016-06-03|1530.70
#2016-06-06|1539.82
#2016-06-07|1542.88
#2016-06-08|1548.95
#2016-06-09|1544.80
#2016-06-10|1528.48
#2016-06-13|1516.77
#2016-06-14|1512.69
#2016-06-15|1511.20
#2016-06-16|1513.77
#2016-06-17|1510.94
#2016-06-20|1521.86
#2016-06-21|1524.79
#2016-06-22|1522.07
#2016-06-23|1543.77
#2016-06-24|1488.50
#2016-06-27|1458.08
#2016-06-28|1483.96
#2016-06-29|1510.48
#2016-06-30|1531.22
#2016-07-01|1535.22
#2016-07-04|1537.00
#2016-07-05|1524.86
#2016-07-06|1532.83
#2016-07-07|1532.66
#2016-07-08|1555.50
#2016-07-11|1562.32
#2016-07-12|1574.06
#2016-07-13|1574.12
#2016-07-14|1580.99
#2016-07-15|1579.97
#2016-07-18|1583.20
#2016-07-19|1580.36
#2016-07-20|1587.61
#2016-07-21|1582.09
#2016-07-22|1588.72
#2016-07-25|1583.37
#2016-07-26|1585.22
#2016-07-27|1583.10
#2016-07-28|1586.48
#2016-07-29|1590.88
#2016-08-01|1588.30
#2016-08-02|1577.32
#2016-08-03|1583.63
#2016-08-04|1584.90
#2016-08-05|1597.48
#2016-08-08|1597.63
#2016-08-09|1599.25
#2016-08-10|1595.31
#2016-08-11|1602.64
#2016-08-12|1602.23
#2016-08-15|1608.03
#2016-08-16|1598.65
#2016-08-17|1600.74
#2016-08-18|1605.62
#2016-08-19|1602.97
#2016-08-22|1602.99
#2016-08-23|1607.20
#2016-08-24|1597.37
#2016-08-25|1596.74
#2016-08-26|1594.45
#2016-08-29|1601.82
#2016-08-30|1599.13
#2016-08-31|1594.98
#2016-09-01|1596.06
#2016-09-02|1605.37
#2016-09-05|1606.10
#2016-09-06|1611.01
#2016-09-07|1611.80
#2016-09-08|1608.14
#2016-09-09|1567.48
#2016-09-12|1588.57
#2016-09-13|1563.92
#2016-09-14|1562.85
#2016-09-15|1579.61
#2016-09-16|1573.24
#2016-09-19|1574.96
#2016-09-20|1574.74
#2016-09-21|1592.68
#2016-09-22|1606.15
#2016-09-23|1595.98
#2016-09-26|1582.42
#2016-09-27|1590.09
#2016-09-28|1600.20
#2016-09-29|1587.09
#2016-09-30|1598.66
#2016-10-03|1593.60
#2016-10-04|1585.05
#2016-10-05|1592.63
#2016-10-06|1591.93
#2016-10-07|1586.15
#2016-10-10|1594.78
#2016-10-11|1574.86
#2016-10-12|1576.73
#2016-10-13|1572.06
#2016-10-14|1571.95
#2016-10-17|1567.91
#2016-10-18|1577.98
#2016-10-19|1583.45
#2016-10-20|1579.41
#2016-10-21|1579.04
#2016-10-24|1586.16
#2016-10-25|1579.58
#2016-10-26|1575.63
#2016-10-27|1569.57
#2016-10-28|1565.54
#2016-10-31|1566.02
#2016-11-01|1555.71
#2016-11-02|1543.44
#2016-11-03|1537.44
#2016-11-04|1535.48
#2016-11-07|1568.47
#2016-11-08|1574.34
#2016-11-09|1594.18
#2016-11-10|1597.48
#2016-11-11|1597.83
#2016-11-14|1600.66
#2016-11-15|1613.79
#2016-11-16|1612.13
#2016-11-17|1620.55
#2016-11-18|1617.55
#2016-11-21|1630.81
#2016-11-22|1635.29
#2016-11-23|1636.78
#2016-11-24|1636.81
#2016-11-25|1642.72
#2016-11-28|1633.77
#2016-11-29|1635.50
#2016-11-30|1632.22
#2016-12-01|1626.87
#2016-12-02|1628.01
#2016-12-05|1639.69
#2016-12-06|1646.65
#2016-12-07|1667.67
#2016-12-08|1673.87
#2016-12-09|1682.29
#2016-12-12|1678.85
#2016-12-13|1689.26
#2016-12-14|1674.57
#2016-12-15|1678.65
#2016-12-16|1676.49
#2016-12-19|1680.23
#2016-12-20|1687.17
#2016-12-21|1682.80
#2016-12-22|1678.27
#2016-12-23|1680.77
#2016-12-26|1680.77
#2016-12-27|1684.33
#2016-12-28|1671.16
#2016-12-29|1672.43
#2016-12-30|1665.06
#2017-01-02|1665.06
#2017-01-03|1678.92
#2017-01-04|1692.59
#2017-01-05|1690.91
#2017-01-06|1695.07
#2017-01-09|1687.95
#2017-01-10|1690.03
#2017-01-11|1694.39
#2017-01-12|1690.60
#2017-01-13|1695.38
#2017-01-16|1695.00
#2017-01-17|1688.85
#2017-01-18|1691.92
#2017-01-19|1683.58
#2017-01-20|1689.91
#2017-01-23|1685.53
#2017-01-24|1699.39
#2017-01-25|1713.13
#2017-01-26|1710.92
#2017-01-27|1708.44
#2017-01-30|1696.98
#2017-01-31|1697.61
#2017-02-01|1697.71
#2017-02-02|1698.97
#2017-02-03|1712.78
#2017-02-06|1707.60
#2017-02-07|1707.56
#2017-02-08|1709.35
#2017-02-09|1721.01
#2017-02-10|1728.52
#2017-02-13|1736.95
#2017-02-14|1744.05
#2017-02-15|1753.07
#2017-02-16|1751.55
#2017-02-17|1753.96
#2017-02-20|1754.11
#2017-02-21|1764.42
#2017-02-22|1760.46
#2017-02-23|1760.54
#2017-02-24|1761.18
#2017-02-27|1763.92
#2017-02-28|1755.81
#2017-03-01|1779.66
#2017-03-02|1767.73
#2017-03-03|1769.01
#2017-03-06|1763.03
#2017-03-07|1757.19
#2017-03-08|1751.85
#2017-03-09|1751.67
#2017-03-10|1757.53
#2017-03-13|1759.63
#2017-03-14|1752.61
#2017-03-15|1768.58
#2017-03-16|1768.60
#2017-03-17|1766.33
#2017-03-20|1761.86
#2017-03-21|1738.11
#2017-03-22|1740.98
#2017-03-23|1740.91
#2017-03-24|1739.57
#2017-03-27|1738.68
#2017-03-28|1751.27
#2017-03-29|1754.46
#2017-03-30|1760.43
#2017-03-31|1757.12
#2017-04-03|1752.70
#2017-04-04|1753.87
#2017-04-05|1747.08
#2017-04-06|1752.66
#2017-04-07|1751.35
#2017-04-10|1753.76
#2017-04-11|1753.36
#2017-04-12|1745.88
#2017-04-13|1733.26
#2017-04-14|1733.26
#2017-04-17|1748.79
#2017-04-18|1743.53
#2017-04-19|1740.73
#2017-04-20|1753.87
#2017-04-21|1748.87
#2017-04-24|1767.83
#2017-04-25|1777.35
#2017-04-26|1777.42
#2017-04-27|1776.86
#2017-04-28|1772.26
#2017-05-01|1776.05
#2017-05-02|1776.31
#2017-05-03|1772.93
#2017-05-04|1772.23
#2017-05-05|1781.23
#2017-05-08|1780.89
#2017-05-09|1778.91
#2017-05-10|1782.84
#2017-05-11|1778.01
#2017-05-12|1774.35
#2017-05-15|1784.35
#2017-05-16|1783.44
#2017-05-17|1750.38
#2017-05-18|1756.48
#2017-05-19|1769.54
#2017-05-22|1779.17
#2017-05-23|1782.74
#2017-05-24|1786.74
#2017-05-25|1793.70
#2017-05-26|1794.06
#2017-05-29|1794.29
#2017-05-30|1790.75
#2017-05-31|1789.63
#2017-06-01|1806.17
#2017-06-02|1811.64
#2017-06-05|1808.68
#2017-06-06|1804.43
#2017-06-07|1806.23
#2017-06-08|1809.24
#2017-06-09|1809.46
#2017-06-12|1807.28
#2017-06-13|1817.69
#2017-06-14|1814.01
#2017-06-15|1809.07
#2017-06-16|1809.70
#2017-06-19|1824.59
#2017-06-20|1810.86
#2017-06-21|1809.33
#2017-06-22|1810.49
#2017-06-23|1815.03
#2017-06-26|1816.15
#2017-06-27|1802.44
#2017-06-28|1820.48
#2017-06-29|1806.01
#2017-06-30|1808.29
#2017-07-03|1813.00
#2017-07-04|1813.31
#2017-07-05|1814.43
#2017-07-06|1797.71
#2017-07-07|1809.25
#2017-07-10|1810.45
#2017-07-11|1810.15
#2017-07-12|1823.30
#2017-07-13|1827.29
#2017-07-14|1835.75
#2017-07-17|1836.09
#2017-07-18|1836.68
#2017-07-19|1847.81
#2017-07-20|1848.40
#2017-07-21|1846.71
#2017-07-24|1845.63
#2017-07-25|1852.11
#2017-07-26|1850.98
#2017-07-27|1848.94
#2017-07-28|1846.59
#2017-07-31|1844.85
#2017-08-01|1849.44
#2017-08-02|1848.16
#2017-08-03|1844.21
#2017-08-04|1847.82
#2017-08-07|1850.09
#2017-08-08|1846.15
#2017-08-09|1843.47
#2017-08-10|1817.45
#2017-08-11|1819.95
#2017-08-14|1838.32
#2017-08-15|1835.76
#2017-08-16|1839.11
#2017-08-17|1812.60
#2017-08-18|1809.42
#2017-08-21|1811.05
#2017-08-22|1828.59
#2017-08-23|1823.83
#2017-08-24|1821.74
#2017-08-25|1825.20
#2017-08-28|1826.40
#2017-08-29|1828.11
#2017-08-30|1836.24
#2017-08-31|1848.32
#2017-09-01|1853.91
#2017-09-04|1853.55
#2017-09-05|1839.73
#2017-09-06|1845.55
#2017-09-07|1845.24
#2017-09-08|1842.87
#2017-09-11|1862.04
#2017-09-12|1869.33
#2017-09-13|1870.11
#2017-09-14|1868.99
#2017-09-15|1872.90
#2017-09-18|1876.87
#2017-09-19|1878.21
#2017-09-20|1881.43
#2017-09-21|1876.04
#2017-09-22|1878.39
#2017-09-25|1874.93
#2017-09-26|1875.04
#2017-09-27|1886.06
#2017-09-28|1887.77
#2017-09-29|1893.62
#2017-10-02|1902.74
#2017-10-03|1907.08
#2017-10-04|1908.98
#2017-10-05|1918.80
#2017-10-06|1916.74
#2017-10-09|1912.81
#2017-10-10|1918.12
#2017-10-11|1920.90
#2017-10-12|1918.17
#2017-10-13|1919.82
#2017-10-16|1922.24
#2017-10-17|1922.48
#2017-10-18|1925.12
#2017-10-19|1925.97
#2017-10-20|1934.23
#2017-10-23|1925.80
#2017-10-24|1928.97
#2017-10-25|1918.91
#2017-10-26|1921.54
#2017-10-27|1935.97
#2017-10-30|1929.70
#2017-10-31|1932.72
#2017-11-01|1934.15
#2017-11-02|1936.10
#2017-11-03|1941.90
#2017-11-06|1945.19
#2017-11-07|1942.48
#2017-11-08|1945.98
#2017-11-09|1939.45
#2017-11-10|1938.72
#2017-11-13|1939.76
#2017-11-14|1934.59
#2017-11-15|1924.67
#2017-11-16|1941.73
#2017-11-17|1938.49
#2017-11-20|1942.05
#2017-11-21|1955.60
#2017-11-22|1955.00
#2017-11-23|1955.09
#2017-11-24|1959.14
#2017-11-27|1957.04
#2017-11-28|1974.98
#2017-11-29|1974.45
#2017-11-30|1989.37
#2017-12-01|1987.09
#2017-12-04|1984.53
#2017-12-05|1976.50
#2017-12-06|1974.43
#2017-12-07|1981.67
#2017-12-08|1992.23
#2017-12-11|1997.71
#2017-12-12|1999.70
#2017-12-13|2000.02
#2017-12-14|1990.75
#2017-12-15|2008.88
#2017-12-18|2021.15
#2017-12-19|2013.86
#2017-12-20|2013.82
#2017-12-21|2019.78
#2017-12-22|2018.35
#2017-12-25|2018.35
#2017-12-26|2017.67
#2017-12-27|2019.79
#2017-12-28|2025.19
#2017-12-29|2015.64
#2018-01-01|2015.64
#2018-01-02|2031.73
#2018-01-03|2042.79
#2018-01-04|2050.58
#2018-01-05|2063.64
#2018-01-08|2066.84
#2018-01-09|2068.85
#2018-01-10|2066.20
#2018-01-11|2082.08
#2018-01-12|2094.77
#2018-01-15|2096.31
#2018-01-16|2087.00
#2018-01-17|2104.90
#2018-01-18|2100.29
#2018-01-19|2112.03
#2018-01-22|2127.88
#2018-01-23|2132.83
#2018-01-24|2130.81
#2018-01-25|2131.92
#2018-01-26|2153.01
#2018-01-29|2138.42
#2018-01-30|2116.20
#2018-01-31|2116.67
#2018-02-01|2116.34
#2018-02-02|2071.25
#2018-02-05|1990.14
#2018-02-06|2019.64
#2018-02-07|2012.00
#2018-02-08|1940.18
#2018-02-09|1965.69
#2018-02-12|1991.66
#2018-02-13|1997.36
#2018-02-14|2026.16
#2018-02-15|2050.00
#2018-02-16|2051.76
#2018-02-19|2051.42
#2018-02-20|2038.99
#2018-02-21|2030.12
#2018-02-22|2030.36
#2018-02-23|2061.22
#2018-02-26|2083.06
#2018-02-27|2057.47
#2018-02-28|2034.02
#2018-03-01|2010.64
#2018-03-02|2022.39
#2018-03-05|2043.25
#2018-03-06|2050.86
#2018-03-07|2050.90
#2018-03-08|2059.39
#2018-03-09|2093.41
#2018-03-12|2092.19
#2018-03-13|2079.22
#2018-03-14|2068.94
#2018-03-15|2065.75
#2018-03-16|2070.70
#2018-03-19|2043.30
#2018-03-20|2046.32
#2018-03-21|2046.48
#2018-03-22|1996.29
#2018-03-23|1956.16
#2018-03-26|2005.24
#2018-03-27|1971.56
#2018-03-28|1966.69
#2018-03-29|1993.57
#2018-03-30|1993.57
#2018-04-02|1949.74
#2018-04-03|1973.65
#2018-04-04|1994.93
#2018-04-05|2010.24
#2018-04-06|1968.41
#2018-04-09|1974.49
#2018-04-10|2007.37
#2018-04-11|1999.03
#2018-04-12|2014.10
#2018-04-13|2007.75
#2018-04-16|2023.66
#2018-04-17|2044.28
#2018-04-18|2047.51
#2018-04-19|2036.64
#2018-04-20|2020.42
#2018-04-23|2019.66
#2018-04-24|1995.21
#2018-04-25|1997.20
#2018-04-26|2016.66
#2018-04-27|2018.25
#2018-04-30|2002.77
#2018-05-01|2007.27
#2018-05-02|1996.12
#2018-05-03|1991.22
#2018-05-04|2016.89
#2018-05-07|2025.67
#2018-05-08|2025.72
#2018-05-09|2045.31
#2018-05-10|2063.39
#2018-05-11|2067.43
#2018-05-14|2069.07
#2018-05-15|2056.22
#2018-05-16|2066.41
#2018-05-17|2066.98
#2018-05-18|2061.86
#2018-05-21|2076.57
#2018-05-22|2069.97
#2018-05-23|2074.77
#2018-05-24|2071.14
#2018-05-25|2065.91
#2018-05-28|2065.06
#2018-05-29|2044.27
#2018-05-30|2071.80
#2018-05-31|2057.72
#2018-06-01|2078.42
#2018-06-04|2088.21
#2018-06-05|2090.57
#2018-06-06|2108.70
#2018-06-07|2106.29
#2018-06-08|2112.94
#2018-06-11|2114.95
#2018-06-12|2119.51
#2018-06-13|2111.09
#2018-06-14|2116.58
#2018-06-15|2113.04
#2018-06-18|2111.23
#2018-06-19|2102.69
#2018-06-20|2107.90
#2018-06-21|2093.46
#2018-06-22|2097.25
#2018-06-25|2067.13
#2018-06-26|2073.09
#2018-06-27|2054.22
#2018-06-28|2066.12
#2018-06-29|2069.05
#2018-07-02|2075.36
#2018-07-03|2067.44
#2018-07-04|2067.84
#2018-07-05|2085.16
#2018-07-06|2103.14
#2018-07-09|2121.68
#2018-07-10|2127.07
#2018-07-11|2112.55
#2018-07-12|2129.81
#2018-07-13|2131.29
#2018-07-16|2128.09
#2018-07-17|2136.65
#2018-07-18|2140.91
#2018-07-19|2135.47
#2018-07-20|2133.51
#2018-07-23|2136.45
#2018-07-24|2141.24
#2018-07-25|2158.85
#2018-07-26|2155.81
#2018-07-27|2139.47
#2018-07-30|2127.20
#2018-07-31|2138.75
#2018-08-01|2136.90
#2018-08-02|2148.74
#2018-08-03|2156.50
#2018-08-06|2164.81
#2018-08-07|2169.75
#2018-08-08|2168.58
#2018-08-09|2168.16
#2018-08-10|2154.16
#2018-08-13|2144.74
#2018-08-14|2159.76
#2018-08-15|2140.89
#2018-08-16|2158.50
#2018-08-17|2166.85
#2018-08-20|2172.21
#2018-08-21|2178.79
#2018-08-22|2179.49
#2018-08-23|2175.35
#2018-08-24|2188.29
#2018-08-27|2204.54
#2018-08-28|2205.21
#2018-08-29|2216.42
#2018-08-30|2207.74
#2018-08-31|2207.77
#2018-09-03|2207.44
#2018-09-04|2202.33
#2018-09-05|2195.11
#2018-09-06|2186.87
#2018-09-07|2182.80
#2018-09-10|2186.84
#2018-09-11|2194.64
#2018-09-12|2195.85
#2018-09-13|2205.74
#2018-09-14|2207.58
#2018-09-17|2194.12
#2018-09-18|2206.24
#2018-09-19|2206.99
#2018-09-20|2224.63
#2018-09-21|2222.79
#2018-09-24|2214.95
#2018-09-25|2213.04
#2018-09-26|2204.13
#2018-09-27|2209.00
#2018-09-28|2209.95
#2018-10-01|2214.68
#2018-10-02|2210.71
#2018-10-03|2214.51
#2018-10-04|2194.92
#2018-10-05|2181.39
#2018-10-08|2179.05
#2018-10-09|2174.99
#2018-10-10|2105.31
#2018-10-11|2062.80
#2018-10-12|2089.42
#2018-10-15|2080.71
#2018-10-16|2126.06
#2018-10-17|2123.58
#2018-10-18|2092.44
#2018-10-19|2088.94
#2018-10-22|2080.40
#2018-10-23|2068.07
#2018-10-24|2004.41
#2018-10-25|2039.46
#2018-10-26|2006.50
#2018-10-29|1992.09
#2018-10-30|2024.02
#2018-10-31|2046.28
#2018-11-01|2071.21
#2018-11-02|2059.92
#2018-11-05|2069.69
#2018-11-06|2081.58
#2018-11-07|2123.00
#2018-11-08|2118.14
#2018-11-09|2096.85
#2018-11-12|2056.42
#2018-11-13|2053.60
#2018-11-14|2039.24
#2018-11-15|2061.17
#2018-11-16|2066.23
#2018-11-19|2030.91
#2018-11-20|1994.71
#2018-11-21|2004.57
#2018-11-22|2005.27
#2018-11-23|1993.68
#2018-11-26|2023.01
#2018-11-27|2024.93
#2018-11-28|2070.86
#2018-11-29|2067.75
#2018-11-30|2083.67
#2018-12-03|2106.86
#2018-12-04|2038.28
#2018-12-05|2037.71
#2018-12-06|2033.97
#2018-12-07|1989.98
#2018-12-10|1990.20
#2018-12-11|1988.11
#2018-12-12|2000.78
#2018-12-13|1997.10
#2018-12-14|1961.29
#2018-12-17|1919.79
#2018-12-18|1920.20
#2018-12-19|1890.72
#2018-12-20|1860.67
#2018-12-21|1821.45
#2018-12-24|1774.87
#2018-12-25|1774.87
#2018-12-26|1858.08
#2018-12-27|1874.49
#2018-12-28|1874.37
#2018-12-31|1890.50
#2019-01-01|1890.50
#2019-01-02|1893.58
#2019-01-03|1851.20
#2019-01-04|1914.43
#2019-01-07|1930.99
#2019-01-08|1950.94
#2019-01-09|1962.62
#2019-01-10|1972.12
#2019-01-11|1972.23
#2019-01-14|1962.02
#2019-01-15|1982.16
#2019-01-16|1988.26
#2019-01-17|2003.32
#2019-01-18|2028.82
#2019-01-21|2028.89
#2019-01-22|1999.75
#2019-01-23|2002.46
#2019-01-24|2007.86
#2019-01-25|2026.78
#2019-01-28|2012.91
#2019-01-29|2010.56
#2019-01-30|2040.45
#2019-01-31|2058.53
#2019-02-01|2061.29
#2019-02-04|2075.96
#2019-02-05|2085.75
#2019-02-06|2081.24
#2019-02-07|2063.17
#2019-02-08|2064.35
#2019-02-11|2066.48
#2019-02-12|2092.52
#2019-02-13|2098.54
#2019-02-14|2094.51
#2019-02-15|2117.90
#2019-02-18|2118.30
#2019-02-19|2122.38
#2019-02-20|2128.07
#2019-02-21|2120.73
#2019-02-22|2134.35
#2019-02-25|2137.32
#2019-02-26|2134.09
#2019-02-27|2135.71
#2019-02-28|2129.40
#2019-03-01|2143.51
#2019-03-04|2133.50
#2019-03-05|2130.97
#2019-03-06|2114.59
#2019-03-07|2098.57
#2019-03-08|2094.24
#2019-03-11|2124.81
#2019-03-12|2130.86
#2019-03-13|2144.79
#2019-03-14|2142.99
#2019-03-15|2152.38
#2019-03-18|2161.69
#2019-03-19|2160.26
#2019-03-20|2152.79
#2019-03-21|2176.19
#2019-03-22|2132.16
#2019-03-25|2130.95
#2019-03-26|2146.99
#2019-03-27|2137.19
#2019-03-28|2146.37
#2019-03-29|2159.25
#2019-04-01|2184.35
#2019-04-02|2184.16
#2019-04-03|2189.62
#2019-04-04|2193.69
#2019-04-05|2205.05
#2019-04-08|2207.33
#2019-04-09|2193.64
#2019-04-10|2204.09
#2019-04-11|2204.08
#2019-04-12|2218.27
#2019-04-15|2216.33
#2019-04-16|2217.73
#2019-04-17|2211.83
#2019-04-18|2214.83
#2019-04-19|2214.83
#2019-04-22|2216.15
#2019-04-23|2236.90
#2019-04-24|2232.14
#2019-04-25|2229.31
#2019-04-26|2241.15
#2019-04-29|2244.26
#2019-04-30|2244.81
#2019-05-01|2228.40
#2019-05-02|2224.25
#2019-05-03|2247.74
#2019-05-06|2239.22
#2019-05-07|2202.38
#2019-05-08|2198.90
#2019-05-09|2192.77
#2019-05-10|2200.58
#2019-05-13|2147.04
#2019-05-14|2165.48
#2019-05-15|2177.93
#2019-05-16|2197.66
#2019-05-17|2183.12
#2019-05-20|2169.10
#2019-05-21|2188.19
#2019-05-22|2179.99
#2019-05-23|2151.95
#2019-05-24|2156.94
#2019-05-27|2157.97
#2019-05-28|2141.10
#2019-05-29|2125.33
#2019-05-30|2128.51
#2019-05-31|2102.25
#2019-06-03|2097.31
#2019-06-04|2142.60
#2019-06-05|2158.00
#2019-06-06|2169.72
#2019-06-07|2191.53
#2019-06-10|2202.04
#2019-06-11|2200.80
#2019-06-12|2196.78
#2019-06-13|2206.65
#2019-06-14|2201.95
#2019-06-17|2205.01
#2019-06-18|2227.02
#2019-06-19|2234.36
#2019-06-20|2255.33
#2019-06-21|2250.21
#2019-06-24|2244.14
#2019-06-25|2223.48
#2019-06-26|2220.75
#2019-06-27|2232.98
#2019-06-28|2248.31
#2019-07-01|2263.60
#2019-07-02|2268.74
#2019-07-03|2287.33
#2019-07-04|2287.70
#2019-07-05|2284.40
#2019-07-08|2272.45
#2019-07-09|2276.93
#2019-07-10|2286.16
#2019-07-11|2289.80
#2019-07-12|2300.99
#2019-07-15|2300.70
#2019-07-16|2294.07
#2019-07-17|2280.20
#2019-07-18|2287.62
#2019-07-19|2274.82
#2019-07-22|2280.16
#2019-07-23|2295.00
#2019-07-24|2309.13
#2019-07-25|2294.77
#2019-07-26|2311.86
#2019-07-29|2306.42
#2019-07-30|2303.66
#2019-07-31|2281.03
#2019-08-01|2258.99
#2019-08-02|2241.06
#2019-08-05|2177.75
#2019-08-06|2203.30
#2019-08-07|2205.30
#2019-08-08|2247.12
#2019-08-09|2231.84
#2019-08-12|2205.54
#2019-08-13|2236.39
#2019-08-14|2172.66
#2019-08-15|2176.56
#2019-08-16|2209.16
#2019-08-19|2234.92
#2019-08-20|2218.11
#2019-08-21|2236.75
#2019-08-22|2235.16
#2019-08-23|2178.91
#2019-08-26|2201.51
#2019-08-27|2193.70
#2019-08-28|2207.79
#2019-08-29|2236.15
#2019-08-30|2237.86
#2019-09-02|2237.59
#2019-09-03|2221.35
#2019-09-04|2245.05
#2019-09-05|2274.94
#2019-09-06|2276.15
#2019-09-09|2277.18
#2019-09-10|2279.62
#2019-09-11|2297.98
#2019-09-12|2303.69
#2019-09-13|2302.26
#2019-09-16|2298.25
#2019-09-17|2303.81
#2019-09-18|2303.02
#2019-09-19|2303.05
#2019-09-20|2293.55
#2019-09-23|2292.93
#2019-09-24|2272.23
#2019-09-25|2286.32
#2019-09-26|2279.74
#2019-09-27|2266.77
#2019-09-30|2277.04
#2019-10-01|2247.63
#2019-10-02|2210.13
#2019-10-03|2227.32
#2019-10-04|2256.82
#2019-10-07|2247.90
#2019-10-08|2212.98
#2019-10-09|2232.63
#2019-10-10|2245.82
#2019-10-11|2271.65
#2019-10-14|2267.99
#2019-10-15|2289.48
#2019-10-16|2284.64
#2019-10-17|2293.18
#2019-10-18|2283.88
#2019-10-21|2299.78
#2019-10-22|2292.02
#2019-10-23|2297.32
#2019-10-24|2302.86
#2019-10-25|2313.13
#2019-10-28|2325.90
#2019-10-29|2324.18
#2019-10-30|2330.07
#2019-10-31|2322.34
#2019-11-01|2345.92
#2019-11-04|2354.96
#2019-11-05|2352.46
#2019-11-06|2352.58
#2019-11-07|2360.11
#2019-11-08|2366.73
#2019-11-11|2363.02
#2019-11-12|2366.11
#2019-11-13|2367.45
#2019-11-14|2369.84
#2019-11-15|2387.65
#2019-11-18|2388.67
#2019-11-19|2388.68
#2019-11-20|2380.76
#2019-11-21|2376.53
#2019-11-22|2381.20
#2019-11-25|2401.22
#2019-11-26|2407.07
#2019-11-27|2417.71
#2019-11-28|2417.85
#2019-11-29|2407.82
#2019-12-02|2386.81
#2019-12-03|2372.40
#2019-12-04|2386.89
#2019-12-05|2390.34
#2019-12-06|2411.20
#2019-12-09|2404.08
#2019-12-10|2401.75
#2019-12-11|2407.58
#2019-12-12|2426.75
#2019-12-13|2427.15
#2019-12-16|2445.07
#2019-12-17|2446.53
#2019-12-18|2446.55
#2019-12-19|2457.30
#2019-12-20|2468.81
#2019-12-23|2470.73
#2019-12-24|2471.70
#2019-12-25|2471.70
#2019-12-26|2483.44
#2019-12-27|2482.59
#2019-12-30|2469.72
#2019-12-31|2477.37
#2020-01-01|2477.37
#2020-01-02|2496.04
#2020-01-03|2480.99
#2020-01-06|2489.37
#2020-01-07|2483.64
#2020-01-08|2494.63
#2020-01-09|2509.82
#2020-01-10|2503.60
#2020-01-13|2521.29
#2020-01-14|2519.71
#2020-01-15|2524.86
#2020-01-16|2546.64
#2020-01-17|2554.40
#2020-01-20|2554.71
#2020-01-21|2547.76
#2020-01-22|2548.61
#2020-01-23|2551.21
#2020-01-24|2528.45
#2020-01-27|2490.40
#2020-01-28|2514.43
#2020-01-29|2511.75
#2020-01-30|2519.36
#2020-01-31|2476.39
#2020-02-03|2495.37
#2020-02-04|2532.69
#2020-02-05|2557.58
#2020-02-06|2565.69
#2020-02-07|2551.45
#2020-02-10|2570.01
#2020-02-11|2575.96
#2020-02-12|2592.45
#2020-02-13|2590.84
#2020-02-14|2595.59
#2020-02-17|2595.78
#2020-02-18|2589.69
#2020-02-19|2603.03
#2020-02-20|2595.94
#2020-02-21|2568.90
#2020-02-24|2485.97
#2020-02-25|2410.75
#2020-02-26|2397.30
#2020-02-27|2296.15
#2020-02-28|2273.54
#2020-03-02|2370.38
#2020-03-03|2308.88
#2020-03-04|2399.53
#2020-03-05|2321.91
#2020-03-06|2279.72
#2020-03-09|2097.51
#2020-03-10|2193.66
#2020-03-11|2082.72
#2020-03-12|1878.26
#2020-03-13|2048.41
#2020-03-16|1799.33
#2020-03-17|1899.74
#2020-03-18|1786.09
#2020-03-19|1810.02
#2020-03-20|1735.48
#2020-03-23|1684.45
#2020-03-24|1845.76
#2020-03-25|1874.70
#2020-03-26|1989.34
#2020-03-27|1920.03
#2020-03-30|1980.23
#2020-03-31|1953.75
#2020-04-01|1864.04
#2020-04-02|1903.65
#2020-04-03|1872.05
#2020-04-06|2004.35
#2020-04-07|2003.82
#2020-04-08|2073.86
#2020-04-09|2110.60
#2020-04-10|2110.60
#2020-04-13|2087.87
#2020-04-14|2149.75
#2020-04-15|2099.36
#2020-04-16|2108.46
#2020-04-17|2168.81
#2020-04-20|2133.61
#2020-04-21|2067.06
#2020-04-22|2114.81
#2020-04-23|2117.02
#2020-04-24|2146.38
#2020-04-27|2184.17
#2020-04-28|2177.23
#2020-04-29|2241.39
#2020-04-30|2213.40
#2020-05-01|2149.14
#2020-05-04|2159.64
#2020-05-05|2179.66
#2020-05-06|2166.22
#2020-05-07|2194.25
#2020-05-08|2235.17
#2020-05-11|2234.99
#2020-05-12|2187.79
#2020-05-13|2144.45
#2020-05-14|2167.52
#2020-05-15|2179.12
#2020-05-18|2249.64
#2020-05-19|2230.13
#2020-05-20|2268.90
#2020-05-21|2253.11
#2020-05-22|2259.35
#2020-05-25|2260.96
#2020-05-26|2292.18
#2020-05-27|2327.00
#2020-05-28|2319.29
#2020-05-29|2329.13
#2020-06-01|2343.00
#2020-06-02|2364.08
#2020-06-03|2399.05
#2020-06-04|2390.91
#2020-06-05|2453.60
#2020-06-08|2486.86
#2020-06-09|2463.91
#2020-06-10|2447.65
#2020-06-11|2302.17
#2020-06-12|2334.59
#2020-06-15|2357.94
#2020-06-16|2402.03
#2020-06-17|2391.88
#2020-06-18|2394.28
#2020-06-19|2382.22
#2020-06-22|2397.81
#2020-06-23|2408.16
#2020-06-24|2344.36
#2020-06-25|2370.92
#2020-06-26|2313.78
#2020-06-29|2349.37
#2020-06-30|2386.06
#2020-07-01|2396.91
#2020-07-02|2407.88
#2020-07-03|2407.95
#2020-07-06|2445.51
#2020-07-07|2418.97
#2020-07-08|2439.78
#2020-07-09|2425.44
#2020-07-10|2451.23
#2020-07-13|2424.67
#2020-07-14|2457.26
#2020-07-15|2485.78
#2020-07-16|2475.95
#2020-07-17|2483.99
#2020-07-20|2505.88
#2020-07-21|2511.00
#2020-07-22|2524.59
#2020-07-23|2494.98
#2020-07-24|2477.73
#2020-07-27|2499.29
#2020-07-28|2481.84
#2020-07-29|2515.89
#2020-07-30|2507.62
#2020-07-31|2521.74
#2020-08-03|2542.74
#2020-08-04|2553.95
#2020-08-05|2574.14
#2020-08-06|2587.65
#2020-08-07|2588.41
#2020-08-10|2595.18
#2020-08-11|2574.79
#2020-08-12|2609.54
#2020-08-13|2607.05
#2020-08-14|2605.64
#2020-08-17|2617.40
#2020-08-18|2622.16
#2020-08-19|2611.51
#2020-08-20|2619.90
#2020-08-21|2625.94
#2020-08-24|2650.56
#2020-08-25|2659.23
#2020-08-26|2685.19
#2020-08-27|2690.51
#2020-08-28|2708.69
#2020-08-31|2704.79
#2020-09-01|2727.58
#2020-09-02|2762.89
#2020-09-03|2666.27
#2020-09-04|2643.27
#2020-09-07|2643.64
#2020-09-08|2570.08
#2020-09-09|2622.63
#2020-09-10|2579.95
#2020-09-11|2579.59
#2020-09-14|2619.44
#2020-09-15|2634.15
#2020-09-16|2624.09
#2020-09-17|2601.53
#2020-09-18|2577.22
#2020-09-21|2545.88
#2020-09-22|2571.22
#2020-09-23|2508.25
#2020-09-24|2513.95
#2020-09-25|2555.81
#2020-09-28|2598.36
#2020-09-29|2586.66
#2020-09-30|2605.57
#2020-10-01|2625.47
#2020-10-02|2604.14
#2020-10-05|2652.97
#2020-10-06|2619.32
#2020-10-07|2664.55
#2020-10-08|2687.75
#2020-10-09|2711.31
#2020-10-12|2751.31
#2020-10-13|2736.20
#2020-10-14|2719.11
#2020-10-15|2716.77
#2020-10-16|2715.19
#2020-10-19|2674.18
#2020-10-20|2684.21
#2020-10-21|2676.15
#2020-10-22|2692.34
#2020-10-23|2701.97
#2020-10-26|2651.60
#2020-10-27|2643.56
#2020-10-28|2552.55
#2020-10-29|2581.28
#2020-10-30|2547.50
#2020-11-02|2578.65
#2020-11-03|2628.97
#2020-11-04|2682.86
#2020-11-05|2739.22
#2020-11-06|2738.14
#2020-11-09|2767.71
#2020-11-10|2766.60
#2020-11-11|2788.52
#2020-11-12|2761.14
#2020-11-13|2797.23
#2020-11-16|2832.99
#2020-11-17|2826.34
#2020-11-18|2798.69
#2020-11-19|2813.09
#2020-11-20|2799.48
#2020-11-23|2819.93
#2020-11-24|2864.29
#2020-11-25|2863.61
#2020-11-26|2863.87
#2020-11-27|2874.46
#2020-11-30|2857.99
#2020-12-01|2887.14
#2020-12-02|2892.04
#2020-12-03|2896.73
#2020-12-04|2926.26
#2020-12-07|2924.17
#2020-12-08|2936.35
#2020-12-09|2909.34
#2020-12-10|2914.81
#2020-12-11|2909.55
#2020-12-14|2899.79
#2020-12-15|2938.37
#2020-12-16|2942.48
#2020-12-17|2964.29
#2020-12-18|2955.53
#2020-12-21|2946.33
#2020-12-22|2946.19
#2020-12-23|2950.01
#2020-12-24|2958.04
#2020-12-25|2958.04
#2020-12-28|2973.78
#2020-12-29|2963.14
#2020-12-30|2970.87
#2020-12-31|2983.64
#2021-01-01|2983.64
#2021-01-04|2943.18
#2021-01-05|2967.82
#2021-01-06|2991.70
#2021-01-07|3040.01
#2021-01-08|3054.64
#2021-01-11|3036.24
#2021-01-12|3045.30
#2021-01-13|3048.77
#2021-01-14|3045.56
#2021-01-15|3021.28
#2021-01-18|3021.54
#2021-01-19|3046.53
#2021-01-20|3086.23
#2021-01-21|3083.97
#2021-01-22|3077.66
#2021-01-25|3085.93
#2021-01-26|3076.36
#2021-01-27|2997.13
#2021-01-28|3027.95
#2021-01-29|2972.55
#2021-02-01|3023.36
#2021-02-02|3067.21
#2021-02-03|3072.52
#2021-02-04|3108.30
#2021-02-05|3126.14
#2021-02-08|3154.78
#2021-02-09|3155.74
#2021-02-10|3154.98
#2021-02-11|3161.43
#2021-02-12|3176.41
#2021-02-15|3177.18
#2021-02-16|3173.15
#2021-02-17|3166.85
#2021-02-18|3149.19
#2021-02-19|3154.78
#2021-02-22|3127.17
#2021-02-23|3126.75
#2021-02-24|3162.62
#2021-02-25|3082.18
#2021-02-26|3069.46
#2021-03-01|3144.69
#2021-03-02|3117.08
#2021-03-03|3073.98
#2021-03-04|3026.68
#2021-03-05|3082.07
#2021-03-08|3066.28
#2021-03-09|3114.03
#2021-03-10|3134.98
#2021-03-11|3176.35
#2021-03-12|3182.24
#2021-03-15|3204.14
#2021-03-16|3193.37
#2021-03-17|3203.71
#2021-03-18|3150.63
#2021-03-19|3152.14
#2021-03-22|3168.50
#2021-03-23|3134.90
#2021-03-24|3109.53
#2021-03-25|3128.56
#2021-03-26|3177.97
#2021-03-29|3164.65
#2021-03-30|3162.34
#2021-03-31|3179.27
#2021-04-01|3220.55
#2021-04-02|3220.55
#2021-04-05|3260.87
#2021-04-06|3261.09
#2021-04-07|3259.86
#2021-04-08|3278.43
#2021-04-09|3299.78
#2021-04-12|3298.72
#2021-04-13|3310.76
#2021-04-14|3300.23
#2021-04-15|3335.52
#2021-04-16|3345.41
#2021-04-19|3323.49
#2021-04-20|3295.40
#2021-04-21|3330.84
#2021-04-22|3304.56
#2021-04-23|3343.28
#2021-04-26|3356.66
#2021-04-27|3355.99
#2021-04-28|3355.73
#2021-04-29|3371.11
#2021-04-30|3345.07
#2021-05-03|3352.83
#2021-05-04|3326.22
#2021-05-05|3326.34
#2021-05-06|3345.83
#2021-05-07|3374.42
#2021-05-10|3334.60
#2021-05-11|3310.81
#2021-05-12|3237.26
#2021-05-13|3272.77
#2021-05-14|3327.79
#2021-05-17|3321.58
#2021-05-18|3298.79
#2021-05-19|3286.61
#2021-05-20|3322.93
#2021-05-21|3321.30
#2021-05-24|3352.43
#2021-05-25|3344.38
#2021-05-26|3357.68
#2021-05-27|3365.32
#2021-05-28|3368.88
#2021-05-31|3367.82
#2021-06-01|3372.58
#2021-06-02|3376.51
#2021-06-03|3360.68
#2021-06-04|3389.35
#2021-06-07|3394.26
#2021-06-08|3399.17
#2021-06-09|3390.51
#2021-06-10|3404.37
#2021-06-11|3414.92
#2021-06-14|3420.13
#2021-06-15|3411.20
#2021-06-16|3396.11
#2021-06-17|3391.51
#2021-06-18|3347.13
#2021-06-21|3394.39
#2021-06-22|3412.26
#2021-06-23|3412.88
#2021-06-24|3434.14
#2021-06-25|3446.72
#2021-06-28|3450.33
#2021-06-29|3450.08
#2021-06-30|3452.14
#2021-07-01|3468.37
#2021-07-02|3489.15
#2021-07-05|3489.99
#2021-07-06|3480.50
#2021-07-07|3485.11
#2021-07-08|3454.38
#2021-07-09|3497.93
#2021-07-12|3507.16
#2021-07-13|3488.61
#2021-07-14|3484.65
#2021-07-15|3473.08
#2021-07-16|3446.11
#2021-07-19|3392.30
#2021-07-20|3449.77
#2021-07-21|3483.30
#2021-07-22|3486.07
#2021-07-23|3520.62
#2021-07-26|3528.26
#2021-07-27|3509.27
#2021-07-28|3515.35
#2021-07-29|3532.00
#2021-07-30|3511.31
#2021-08-02|3505.70
#2021-08-03|3529.18
#2021-08-04|3513.74
#2021-08-05|3538.83
#2021-08-06|3542.54
#2021-08-09|3539.48
#2021-08-10|3542.46
#2021-08-11|3550.86
#2021-08-12|3560.03
#2021-08-13|3561.92
#2021-08-16|3563.56
#2021-08-17|3536.54
#2021-08-18|3502.09
#2021-08-19|3497.13
#2021-08-20|3527.38
#2021-08-23|3563.95
#2021-08-24|3576.51
#2021-08-25|3585.18
#2021-08-26|3562.72
#2021-08-27|3599.63
#2021-08-30|3612.19
#2021-08-31|3606.82
#2021-09-01|3611.86
#2021-09-02|3624.84
#2021-09-03|3624.45
#2021-09-06|3624.05
#2021-09-07|3608.69
#2021-09-08|3598.43
#2021-09-09|3585.75
#2021-09-10|3558.27
#2021-09-13|3565.57
#2021-09-14|3543.32
#2021-09-15|3574.25
#2021-09-16|3569.98
#2021-09-17|3541.61
#2021-09-20|3477.63
#2021-09-21|3478.58
#2021-09-22|3514.39
#2021-09-23|3558.15
#2021-09-24|3558.87
#2021-09-27|3554.36
#2021-09-28|3479.52
#2021-09-29|3481.04
#2021-09-30|3446.05
#2021-10-01|3485.34
#2021-10-04|3440.90
#2021-10-05|3475.21
#2021-10-06|3487.01
#2021-10-07|3522.38
#2021-10-08|3514.63
#2021-10-11|3491.97
#2021-10-12|3490.24
#2021-10-13|3505.50
#2021-10-14|3564.26
#2021-10-15|3586.81
#2021-10-18|3599.38
#2021-10-19|3624.28
#2021-10-20|3638.69
#2021-10-21|3650.84
#2021-10-22|3643.37
#2021-10-25|3662.07
#2021-10-26|3662.82
#2021-10-27|3636.09
#2021-10-28|3676.10
#2021-10-29|3679.89
#2021-11-01|3698.03
#2021-11-02|3706.72
#2021-11-03|3733.58
#2021-11-04|3745.84
#2021-11-05|3761.41
#2021-11-08|3767.49
#2021-11-09|3756.10
#2021-11-10|3719.78
#2021-11-11|3724.14
#2021-11-12|3752.00
#2021-11-15|3750.65
#2021-11-16|3765.39
#2021-11-17|3751.10
#2021-11-18|3756.49
#2021-11-19|3746.85
#2021-11-22|3727.20
#2021-11-23|3728.19
#2021-11-24|3740.18
#2021-11-25|3741.13
#2021-11-26|3653.37
#2021-11-29|3693.08
#2021-11-30|3619.79
#2021-12-01|3568.52
#2021-12-02|3624.16
#2021-12-03|3585.69
#2021-12-06|3629.50
#2021-12-07|3708.76
#2021-12-08|3723.77
#2021-12-09|3687.90
#2021-12-10|3713.01
#2021-12-13|3675.89
#2021-12-14|3647.14
#2021-12-15|3702.93
#2021-12-16|3667.65
#2021-12-17|3642.28
#2021-12-20|3596.67
#2021-12-21|3668.66
#2021-12-22|3705.61
#2021-12-23|3730.70
#2021-12-24|3731.15
#2021-12-27|3776.58
#2021-12-28|3768.66
#2021-12-29|3773.63
#2021-12-30|3766.82
#2021-12-31|3758.34
#2022-01-03|3778.94
#2022-01-04|3773.77
#2022-01-05|3693.28
#2022-01-06|3692.27
#2022-01-07|3677.21
#2022-01-10|3671.96
#2022-01-11|3709.85
#2022-01-12|3718.27
#2022-01-13|3665.76
#2022-01-14|3667.19
#2022-01-17|3669.14
#2022-01-18|3598.01
#2022-01-19|3563.05
#2022-01-20|3524.02
#2022-01-21|3452.80
#2022-01-24|3466.33
#2022-01-25|3423.45
#2022-01-26|3413.74
#2022-01-27|3388.91
#2022-01-28|3468.95
#2022-01-31|3544.26
#2022-02-01|3572.98
#2022-02-02|3594.65
#2022-02-03|3508.57
#2022-02-04|3533.03
#2022-02-07|3525.23
#2022-02-08|3557.15
#2022-02-09|3613.32
#2022-02-10|3553.13
#2022-02-11|3490.37
#2022-02-14|3474.97
#2022-02-15|3534.24
#2022-02-16|3535.49
#2022-02-17|3458.71
#2022-02-18|3430.30
#2022-02-21|3430.27
#2022-02-22|3393.95
#2022-02-23|3331.41
#2022-02-24|3384.81
#2022-02-25|3461.75
#2022-02-28|3459.44
#2022-03-01|3407.64
#2022-03-02|3470.17
#2022-03-03|3445.99
#2022-03-04|3413.44
#2022-03-07|3314.14
#2022-03-08|3294.92
#2022-03-09|3381.66
#2022-03-10|3369.65
#2022-03-11|3325.17
#2022-03-14|3291.65
#2022-03-15|3356.05
#2022-03-16|3437.64
#2022-03-17|3486.17
#2022-03-18|3528.02
#2022-03-21|3525.17
#2022-03-22|3566.06
#2022-03-23|3522.99
#2022-03-24|3570.21
#2022-03-25|3583.49
#2022-03-28|3606.47
#2022-03-29|3658.44
#2022-03-30|3631.79
#2022-03-31|3576.93
#2022-04-01|3591.51
#2022-04-04|3621.82
#2022-04-05|3571.21
#2022-04-06|3531.02
#2022-04-07|3540.85
#2022-04-08|3529.34
#2022-04-11|3476.31
#2022-04-12|3465.94
#2022-04-13|3509.67
#2022-04-14|3468.93
#2022-04-15|3468.93
#2022-04-18|3463.29
#2022-04-19|3521.75
#2022-04-20|3519.07
#2022-04-21|3460.69
#2022-04-22|3364.58
#2022-04-25|3383.25
#2022-04-26|3286.54
#2022-04-27|3290.93
#2022-04-28|3370.32
#2022-04-29|3253.40
#2022-05-02|3271.81
#2022-05-03|3288.16
#2022-05-04|3382.39
#2022-05-05|3259.08
#2022-05-06|3233.26
#2022-05-09|3119.54
#2022-05-10|3123.47
#2022-05-11|3070.11
#2022-05-12|3071.78
#2022-05-13|3153.90
#2022-05-16|3139.54
#2022-05-17|3206.45
#2022-05-18|3082.10
#2022-05-19|3071.78
#2022-05-20|3071.30
#2022-05-23|3122.67
#2022-05-24|3091.01
#2022-05-25|3125.86
#2022-05-26|3188.74
#2022-05-27|3268.24
#2022-05-30|3271.29
#2022-05-31|3247.41
#2022-06-01|3224.62
#2022-06-02|3289.89
#2022-06-03|3238.10
#2022-06-06|3248.56
#2022-06-07|3281.03
#2022-06-08|3246.69
#2022-06-09|3169.46
#2022-06-10|3075.83
#2022-06-13|2951.38
#2022-06-14|2940.17
#2022-06-15|2983.16
#2022-06-16|2880.19
#2022-06-17|2889.69
#2022-06-20|2892.74
#2022-06-21|2958.75
#2022-06-22|2952.91
#2022-06-23|2980.68
#2022-06-24|3072.50
#2022-06-27|3066.49
#2022-06-28|3006.75
#2022-06-29|3000.31
#2022-06-30|2971.89
#2022-07-01|3003.96
#2022-07-04|3005.94
#2022-07-05|3012.92
#2022-07-06|3016.93
#2022-07-07|3069.02
#2022-07-08|3066.30
#2022-07-11|3026.27
#2022-07-12|2999.98
#2022-07-13|2988.51
#2022-07-14|2971.73
#2022-07-15|3028.93
#2022-07-18|3010.73
#2022-07-19|3094.51
#2022-07-20|3119.05
#2022-07-21|3147.73
#2022-07-22|3115.17
#2022-07-25|3119.98
#2022-07-26|3082.57
#2022-07-27|3161.95
#2022-07-28|3202.04
#2022-07-29|3246.80
#2022-08-01|3239.70
#2022-08-02|3220.66
#2022-08-03|3270.47
#2022-08-04|3269.15
#2022-08-05|3267.49
#2022-08-08|3269.23
#2022-08-09|3249.52
#2022-08-10|3325.13
#2022-08-11|3324.73
#2022-08-12|3381.52
#2022-08-15|3392.11
#2022-08-16|3398.97
#2022-08-17|3369.41
#2022-08-18|3378.21
#2022-08-19|3329.87
#2022-08-22|3260.54
#2022-08-23|3256.56
#2022-08-24|3268.32
#2022-08-25|3315.80
#2022-08-26|3206.84
#2022-08-29|3184.60
#2022-08-30|3147.38
#2022-08-31|3124.00
#2022-09-01|3124.60
#2022-09-02|3096.83
#2022-09-05|3096.14
#2022-09-06|3081.28
#2022-09-07|3137.40
#2022-09-08|3161.92
#2022-09-09|3215.33
#2022-09-12|3250.89
#2022-09-13|3114.14
#2022-09-14|3126.03
#2022-09-15|3092.35
#2022-09-16|3063.59
#2022-09-19|3085.43
#2022-09-20|3048.19
#2022-09-21|2997.23
#2022-09-22|2963.91
#2022-09-23|2908.15
#2022-09-26|2875.60
#2022-09-27|2872.18
#2022-09-28|2933.57
#2022-09-29|2871.81
#2022-09-30|2833.93
#2022-10-03|2907.63
#2022-10-04|3001.91
#2022-10-05|2992.88
#2022-10-06|2964.45
#2022-10-07|2880.67
#2022-10-10|2858.09
#2022-10-11|2836.89
#2022-10-12|2829.44
#2022-10-13|2898.23
#2022-10-14|2829.37
#2022-10-17|2907.62
#2022-10-18|2941.70
#2022-10-19|2916.62
#2022-10-20|2894.75
#2022-10-21|2959.26
#2022-10-24|2990.17
#2022-10-25|3044.15
#2022-10-26|3026.44
#2022-10-27|3012.35
#2022-10-28|3079.83
#2022-10-31|3059.18
#2022-11-01|3050.47
#2022-11-02|2972.24
#2022-11-03|2942.00
#2022-11-04|2980.86
#2022-11-07|3007.99
#2022-11-08|3024.51
#2022-11-09|2959.10
#2022-11-10|3127.51
#2022-11-11|3159.75
#2022-11-14|3129.45
#2022-11-15|3159.71
#2022-11-16|3129.45
#2022-11-17|3116.55
#2022-11-18|3130.22
#2022-11-21|3115.43
#2022-11-22|3158.40
#2022-11-23|3177.23
#2022-11-24|3178.39
#2022-11-25|3178.46
#2022-11-28|3128.20
#2022-11-29|3123.81
#2022-11-30|3218.38
#2022-12-01|3219.41
#2022-12-02|3216.11
#2022-12-05|3153.68
#2022-12-06|3105.94
#2022-12-07|3100.19
#2022-12-08|3123.67
#2022-12-09|3100.66
#2022-12-12|3143.25
#2022-12-13|3167.14
#2022-12-14|3148.82
#2022-12-15|3070.59
#2022-12-16|3036.97
#2022-12-19|3006.13
#2022-12-20|3012.60
#2022-12-21|3058.39
#2022-12-22|3013.82
#2022-12-23|3031.86
#2022-12-26|3031.86
#2022-12-27|3020.01
#2022-12-28|2981.99
#2022-12-29|3037.17
#2022-12-30|3029.75
#2023-01-02|3029.75
#2023-01-03|3016.98
#2023-01-04|3043.87
#2023-01-05|3008.47
#2023-01-06|3076.28
#2023-01-09|3078.90
#2023-01-10|3101.19
#2023-01-11|3141.33
#2023-01-12|3157.87
#2023-01-13|3172.15
#2023-01-16|3172.47
#2023-01-17|3168.63
#2023-01-18|3121.53
#2023-01-19|3096.12
#2023-01-20|3155.23
#2023-01-23|3194.52
#2023-01-24|3190.74
#2023-01-25|3190.11
#2023-01-26|3225.10
#2023-01-27|3236.81
#2023-01-30|3194.58
#2023-01-31|3244.38
#2023-02-01|3280.06
#2023-02-02|3329.89
#2023-02-03|3295.39
#2023-02-06|3271.13
#2023-02-07|3310.63
#2023-02-08|3275.34
#2023-02-09|3245.44
#2023-02-10|3251.22
#2023-02-13|3288.03
#2023-02-14|3290.26
#2023-02-15|3304.73
#2023-02-16|3261.36
#2023-02-17|3251.21
#2023-02-20|3251.67
#2023-02-21|3183.39
#2023-02-22|3180.22
#2023-02-23|3195.69
#2023-02-24|3161.97
#2023-02-27|3173.27
#2023-02-28|3164.95
#2023-03-01|3152.95
#2023-03-02|3175.17
#2023-03-03|3225.38
#2023-03-06|3221.85
#2023-03-07|3173.59
#2023-03-08|3177.05
#2023-03-09|3115.52
#2023-03-10|3062.95
#2023-03-13|3054.49
#2023-03-14|3105.29
#2023-03-15|3078.23
#2023-03-16|3131.64
#2023-03-17|3093.64
#2023-03-20|3121.10
#2023-03-21|3164.36
#2023-03-22|3110.08
#2023-03-23|3116.96
#2023-03-24|3131.61
#2023-03-27|3140.89
#2023-03-28|3137.57
#2023-03-29|3182.26
#2023-03-30|3200.51
#2023-03-31|3248.70
#2023-04-03|3259.70
#2023-04-04|3238.78
#2023-04-05|3225.94
#2023-04-06|3237.31
#2023-04-07|3237.31
#2023-04-10|3243.12
#2023-04-11|3247.44
#2023-04-12|3233.87
#2023-04-13|3276.85
#2023-04-14|3269.22
#2023-04-17|3281.75
#2023-04-18|3284.23
#2023-04-19|3283.86
#2023-04-20|3263.85
#2023-04-21|3265.98
#2023-04-24|3266.58
#2023-04-25|3210.83
#2023-04-26|3199.27
#2023-04-27|3258.72
#2023-04-28|3285.85
#2023-05-01|3284.67
#2023-05-02|3243.27
#2023-05-03|3224.57
#2023-05-04|3201.72
#2023-05-05|3264.22
#2023-05-08|3268.26
#2023-05-09|3255.11
#2023-05-10|3269.12
#2023-05-11|3260.74
#2023-05-12|3254.51
#2023-05-15|3269.44
#2023-05-16|3244.68
#2023-05-17|3285.53
#2023-05-18|3316.08
#2023-05-19|3309.09
#2023-05-22|3314.81
#2023-05-23|3279.43
#2023-05-24|3253.19
#2023-05-25|3272.67
#2023-05-26|3315.47
#2023-05-29|3316.52
#2023-05-30|3315.30
#2023-05-31|3295.57
#2023-06-01|3329.56
#2023-06-02|3385.19
#2023-06-05|3376.14
#2023-06-06|3392.34
#2023-06-07|3383.48
#2023-06-08|3401.17
#2023-06-09|3402.49
#2023-06-12|3432.04
#2023-06-13|3458.52
#2023-06-14|3459.06
#2023-06-15|3500.66
#2023-06-16|3487.20
#2023-06-19|3486.66
#2023-06-20|3468.52
#2023-06-21|3451.26
#2023-06-22|3459.64
#2023-06-23|3430.62
#2023-06-26|3419.78
#2023-06-27|3460.53
#2023-06-28|3461.71
#2023-06-29|3479.18
#2023-06-30|3519.76
#2023-07-03|3525.65
#2023-07-04|3526.45
#2023-07-05|3516.59
#2023-07-06|3483.84
#2023-07-07|3481.03
#2023-07-10|3493.51
#2023-07-11|3519.70
#2023-07-12|3547.56
#2023-07-13|3581.06
#2023-07-14|3572.86
#2023-07-17|3588.19
#2023-07-18|3615.57
#2023-07-19|3626.31
#2023-07-20|3599.27
#2023-07-21|3599.63
#2023-07-24|3612.66
#2023-07-25|3621.20
#2023-07-26|3623.03
#2023-07-27|3596.67
#2023-07-28|3634.32
#2023-07-31|3645.53
#2023-08-01|3632.92
#2023-08-02|3579.65
#2023-08-03|3570.08
#2023-08-04|3554.49
#2023-08-07|3581.99
#2023-08-08|3564.16
#2023-08-09|3540.30
#2023-08-10|3541.67
#2023-08-11|3538.88
#2023-08-14|3554.90
#2023-08-15|3511.89
#2023-08-16|3485.35
#2023-08-17|3457.40
#2023-08-18|3458.68
#2023-08-21|3479.06
#2023-08-22|3468.74
#2023-08-23|3507.58
#2023-08-24|3461.24
#2023-08-25|3482.86
#2023-08-28|3506.35
#2023-08-29|3558.13
#2023-08-30|3573.71
#2023-08-31|3570.27
#2023-09-01|3581.54
#2023-09-04|3581.30
#2023-09-05|3561.77
#2023-09-06|3537.27
#2023-09-07|3524.74
#2023-09-08|3529.08
#2023-09-11|3552.78
#2023-09-12|3535.85
#2023-09-13|3537.47
#2023-09-14|3570.05
#2023-09-15|3530.22
#2023-09-18|3529.56
#2023-09-19|3520.14
#2023-09-20|3489.23
#2023-09-21|3428.57
#2023-09-22|3421.45
#2023-09-25|3434.18
#2023-09-26|3384.39
#2023-09-27|3387.37
#2023-09-28|3410.08
#2023-09-29|3401.34
#2023-10-02|3392.25
#2023-10-03|3343.30
#2023-10-04|3368.02
#2023-10-05|3366.18
#2023-10-06|3406.22
#2023-10-09|3427.65
#2023-10-10|3449.62
#2023-10-11|3464.12
#2023-10-12|3435.97
#2023-10-13|3417.24
#2023-10-16|3455.89
#2023-10-17|3459.94
#2023-10-18|3409.24
#2023-10-19|3378.83
#2023-10-20|3336.38
#2023-10-23|3327.96
#2023-10-24|3351.06
#2023-10-25|3301.44
#2023-10-26|3267.33
#2023-10-27|3249.35
#2023-10-30|3286.92
#2023-10-31|3308.28
#2023-11-01|3341.15
#2023-11-02|3409.28
#2023-11-03|3449.05
#2023-11-06|3448.98
#2023-11-07|3457.48
#2023-11-08|3457.28
#2023-11-09|3429.73
#2023-11-10|3479.23
#2023-11-13|3478.00
#2023-11-14|3555.04
#2023-11-15|3562.71
#2023-11-16|3561.56
#2023-11-17|3570.74
#2023-11-20|3596.80
#2023-11-21|3586.49
#2023-11-22|3601.23
#2023-11-23|3601.81
#2023-11-24|3607.08
#2023-11-27|3599.68
#2023-11-28|3603.19
#2023-11-29|3605.36
#2023-11-30|3620.91
#2023-12-01|3651.82
#2023-12-04|3637.14
#2023-12-05|3630.42
#2023-12-06|3616.93
#2023-12-07|3644.20
#2023-12-08|3660.31
#2023-12-11|3673.08
#2023-12-12|3686.15
#2023-12-13|3743.81
#2023-12-14|3766.57
#2023-12-15|3762.53
#2023-12-18|3777.68
#2023-12-19|3805.82
#2023-12-20|3749.14
#2023-12-21|3789.93
#2023-12-22|3799.44
#2023-12-25|3799.44
#2023-12-26|3817.89
#2023-12-27|3825.22
#2023-12-28|3826.09
#2023-12-29|3811.60
#2024-01-01|3811.60
#2024-01-02|3785.64
#2024-01-03|3748.65
#2024-01-04|3738.68
#2024-01-05|3745.83
#2024-01-08|3799.28
#2024-01-09|3791.33
#2024-01-10|3810.99
#2024-01-11|3805.69
#2024-01-12|3808.37
#2024-01-15|3808.29
#2024-01-16|3790.87
#2024-01-17|3767.29
#2024-01-18|3798.68
#2024-01-19|3845.20
#2024-01-22|3859.72
#2024-01-23|3868.37
#2024-01-24|3868.14
#2024-01-25|3887.59
#2024-01-26|3887.68
#2024-01-29|3920.57
#2024-01-30|3916.23
#2024-01-31|3852.61
#2024-02-01|3898.60
#2024-02-02|3934.18
#2024-02-05|3914.87
#2024-02-06|3927.74
#2024-02-07|3957.67
#2024-02-08|3965.50
#2024-02-09|3991.41
#2024-02-12|3993.21
#2024-02-13|3928.63
#2024-02-14|3973.56
#2024-02-15|4004.05
#2024-02-16|3984.77
#2024-02-19|3984.62
#2024-02-20|3958.40
#2024-02-21|3959.35
#2024-02-22|4037.13
#2024-02-23|4040.36
#2024-02-26|4028.32
#2024-02-27|4038.58
#2024-02-28|4030.15
#2024-02-29|4052.54
#2024-03-01|4084.94
#2024-03-04|4079.98
#2024-03-05|4038.97
#2024-03-06|4061.50
#2024-03-07|4102.94
#2024-03-08|4079.29
#2024-03-11|4072.41
#2024-03-12|4112.67
#2024-03-13|4109.01
#2024-03-14|4091.84
#2024-03-15|4069.19
#2024-03-18|4090.03
#2024-03-19|4111.71
#2024-03-20|4153.66
#2024-03-21|4169.80
#2024-03-22|4160.03
#2024-03-25|4149.67
#2024-03-26|4139.71
#2024-03-27|4177.94
#2024-03-28|4184.49
#2024-03-29|4184.49
#2024-04-01|4173.15
#2024-04-02|4139.53
#2024-04-03|4146.78
#2024-04-04|4098.89
#2024-04-05|4141.59
#2024-04-08|4143.15
#2024-04-09|4150.29
#2024-04-10|4106.11
#2024-04-11|4133.96
#2024-04-12|4072.75
#2024-04-15|4021.79
#2024-04-16|4011.61
#2024-04-17|3988.11
#2024-04-18|3980.91
#2024-04-19|3951.27
#2024-04-22|3985.96
#2024-04-23|4036.67
#2024-04-24|4034.49
#2024-04-25|4016.90
#2024-04-26|4058.22
#2024-04-29|4071.86
#2024-04-30|4004.89
#2024-05-01|3994.83
#2024-05-02|4034.80
#2024-05-03|4082.96
#2024-05-06|4128.56
#2024-05-07|4131.67
#2024-05-08|4128.44
#2024-05-09|4151.77
#2024-05-10|4156.19
#2024-05-13|4155.50
#2024-05-14|4178.29
#2024-05-15|4226.44
#2024-05-16|4217.50
#2024-05-17|4223.78
#2024-05-20|4229.36
#2024-05-21|4236.75
#2024-05-22|4222.85
#2024-05-23|4188.54
#2024-05-24|4218.95
#2024-05-27|4219.86
#2024-05-28|4218.63
#2024-05-29|4183.77
#2024-05-30|4165.21
#2024-05-31|4196.24
#2024-06-03|4198.19
#2024-06-04|4197.49
#2024-06-05|4247.78
#2024-06-06|4246.28
#2024-06-07|4236.42
#2024-06-10|4248.80
#2024-06-11|4256.61
#2024-06-12|4296.68
#2024-06-13|4297.65
#2024-06-14|4291.83
#2024-06-17|4323.06
#2024-06-18|4333.75
#2024-06-19|4333.26
#2024-06-20|4322.79
#2024-06-21|4317.99
#2024-06-24|4310.94
#2024-06-25|4324.09
#2024-06-26|4329.73
#2024-06-27|4338.14
#2024-06-28|4324.85
#2024-07-01|4332.64
#2024-07-02|4357.86
#2024-07-03|4381.54
#2024-07-04|4381.89
#2024-07-05|4400.18
#2024-07-08|4406.13
#2024-07-09|4406.14
#2024-07-10|4451.84
#2024-07-11|4429.27
#2024-07-12|4455.68
#2024-07-15|4472.78
#2024-07-16|4510.26
#2024-07-17|4447.64
#2024-07-18|4409.32
#2024-07-19|4380.95
#2024-07-22|4428.60
#2024-07-23|4425.03
#2024-07-24|4323.23
#2024-07-25|4308.28
#2024-07-26|4357.40
#2024-07-29|4357.69
#2024-07-30|4339.64
#2024-07-31|4404.67
#2024-08-01|4337.43
#2024-08-02|4250.22
#2024-08-05|4128.14
#2024-08-06|4167.62
#2024-08-07|4136.00
#2024-08-08|4231.48
#2024-08-09|4250.65
#2024-08-12|4248.70
#2024-08-13|4320.11
#2024-08-14|4335.69
#2024-08-15|4408.60
#2024-08-16|4418.21
#2024-08-19|4462.07
#2024-08-20|4449.69
#2024-08-21|4473.09
#2024-08-22|4433.21
#2024-08-23|4492.21
#2024-08-26|4480.10
#2024-08-27|4484.10
#2024-08-28|4456.10
#2024-08-29|4459.23
#2024-08-30|4502.93
#2024-09-02|4502.67
#2024-09-03|4404.62
#2024-09-04|4397.82
#2024-09-05|4384.74
#2024-09-06|4310.37
#2024-09-09|4358.28
#2024-09-10|4374.65
#2024-09-11|4420.04
#2024-09-12|4455.64
#2024-09-13|4486.44
#2024-09-16|4494.97
#2024-09-17|4498.37
#2024-09-18|4486.83
#2024-09-19|4564.25
#2024-09-20|4553.63
#2024-09-23|4566.16
#2024-09-24|4577.76
#2024-09-25|4566.02
#2024-09-26|4585.81
#2024-09-27|4581.47
#2024-09-30|4599.15
#2024-10-01|4556.72
#2024-10-02|4558.30
#2024-10-03|4548.87
#2024-10-04|4592.74
#2024-10-07|4549.84
#2024-10-08|4588.18
#2024-10-09|4620.01
#2024-10-10|4611.75
#2024-10-11|4645.45
#2024-10-14|4678.34
#2024-10-15|4647.49
#2024-10-16|4672.83
#2024-10-17|4672.89
#2024-10-18|4691.19
#2024-10-21|4677.69
#2024-10-22|4673.96
#2024-10-23|4631.14
#2024-10-24|4642.13
#2024-10-25|4638.17
#2024-10-28|4655.32
#2024-10-29|4662.57
#2024-10-30|4648.59
#2024-10-31|4563.99
#2024-11-01|4583.19
#2024-11-04|4573.68
#2024-11-05|4632.24
#2024-11-06|4757.94
#2024-11-07|4793.31
#2024-11-08|4812.08
#2024-11-11|4824.91
#2024-11-12|4809.67
#2024-11-13|4806.90
#2024-11-14|4776.28
#2024-11-15|4714.27
#2024-11-18|4734.35
#2024-11-19|4758.09
#2024-11-20|4759.43
#2024-11-21|4793.45
#2024-11-22|4816.72
#2024-11-25|4835.21
#2024-11-26|4854.85
#2024-11-27|4839.95
#2024-11-28|4840.62
#2024-11-29|4866.75
#2024-12-02|4875.76
#2024-12-03|4878.10
#2024-12-04|4910.42
#2024-12-05|4898.44
#2024-12-06|4911.67
#2024-12-09|4879.63
#2024-12-10|4861.29
#2024-12-11|4902.80
#2024-12-12|4872.62
#2024-12-13|4868.90
#2024-12-16|4888.82
#2024-12-17|4865.65
#2024-12-18|4715.10
#2024-12-19|4708.75
#2024-12-20|4760.47
#2024-12-23|4789.99
#2024-12-24|4841.55
#2024-12-25|4841.55
#2024-12-26|4842.02
#2024-12-27|4788.64
#2024-12-30|4739.31
#2024-12-31|4721.79
#2025-01-01|4721.79
#2025-01-02|4715.48
#2025-01-03|4777.31
#2025-01-06|4802.92
#2025-01-07|4750.14
#2025-01-08|4756.13
#2025-01-09|4756.13
#2025-01-10|4682.42
#2025-01-13|4687.82
#2025-01-14|4698.49
#2025-01-15|4784.71
#2025-01-16|4777.87
#2025-01-17|4823.97
#2025-01-20|4825.65
#2025-01-21|4870.35
#2025-01-22|4894.91
#2025-01-23|4919.72
#2025-01-24|4907.91
#2025-01-27|4837.20
#2025-01-28|4881.57
#2025-01-29|4860.16
#2025-01-30|4889.89
#2025-01-31|4862.30
#2025-02-03|4821.41
#2025-02-04|4860.17
#2025-02-05|4882.97
#2025-02-06|4896.70
#2025-02-07|4851.45
#2025-02-10|4883.42
#2025-02-11|4880.31
#2025-02-12|4867.13
#2025-02-13|4919.89
#2025-02-14|4921.15
#2025-02-17|4920.85
#2025-02-18|4934.48
#2025-02-19|4940.66
#2025-02-20|4915.34
#2025-02-21|4824.02
#2025-02-24|4798.57
#2025-02-25|4773.44
#2025-02-26|4775.46
#2025-02-27|4699.92
#2025-02-28|4773.83
#2025-03-03|4685.93
#2025-03-04|4627.29
#2025-03-05|4682.34
#2025-03-06|4596.57
#2025-03-07|4620.10
#2025-03-10|4491.35
#2025-03-11|4462.48
#2025-03-12|4486.85
#2025-03-13|4421.84
#2025-03-14|4519.43
#2025-03-17|4553.68
#2025-03-18|4505.17
#2025-03-19|4558.21
#2025-03-20|4548.15
#2025-03-21|4550.42
#2025-03-24|4637.30
#2025-03-25|4642.73
#2025-03-26|4589.49
#2025-03-27|4570.11
#2025-03-28|4479.68
#2025-03-31|4498.65
#2025-04-01|4518.61
#2025-04-02|4555.72
#2025-04-03|4325.99
#2025-04-04|4075.33
#2025-04-07|4061.99
#2025-04-08|3994.89
#2025-04-09|4372.37
#2025-04-10|4221.02
#2025-04-11|4299.64
#2025-04-14|4335.69
#2025-04-15|4331.80
#2025-04-16|4243.31
#2025-04-17|4252.13
#2025-04-18|4252.13
#2025-04-21|4155.30
#2025-04-22|4258.79
#2025-04-23|4329.43
#2025-04-24|4418.07
#2025-04-25|4447.84
#2025-04-28|4453.08
#2025-04-29|4478.43
#2025-04-30|4482.24
#2025-05-01|4509.12
#2025-05-02|4579.21
#2025-05-05|4550.90
#2025-05-06|4517.34
#2025-05-07|4537.18
#2025-05-08|4567.89
#2025-05-09|4565.78
#2025-05-12|4711.27
#2025-05-13|4747.03
#2025-05-14|4752.32
#2025-05-15|4770.18
#2025-05-16|4805.09
#2025-05-19|4808.62
#2025-05-20|4791.97
#2025-05-21|4713.03
#2025-05-22|4712.95
#2025-05-23|4685.91
#2025-05-26|4688.15
#2025-05-27|4782.87
#2025-05-28|4755.24
#2025-05-29|4771.92
#2025-05-30|4772.01
#2025-06-02|4792.58
#2025-06-03|4823.20
#2025-06-04|4824.69
#2025-06-05|4802.96
#2025-06-06|4853.32
#2025-06-09|4857.87
#2025-06-10|4882.63
#2025-06-11|4870.54
#2025-06-12|4887.14
#2025-06-13|4831.68
#2025-06-16|4878.65
#2025-06-17|4838.87
#2025-06-18|4839.29
#2025-06-19|4837.93
#2025-06-20|4827.76
#2025-06-23|4871.98
#2025-06-24|4927.91
#2025-06-25|4922.26
#2025-06-26|4966.67
#2025-06-27|4989.11
#2025-06-30|5015.62
#2025-07-01|5011.15
#2025-07-02|5039.08
#2025-07-03|5083.27
#2025-07-04|5082.79
#2025-07-07|5042.53
#2025-07-08|5038.32
#2025-07-09|5070.03
#2025-07-10|5084.93
#2025-07-11|5064.96
#2025-07-14|5077.59
#2025-07-15|5052.13
#2025-07-16|5071.59
#2025-07-17|5103.03
#2025-07-18|5103.45
#2025-07-21|5106.95
#2025-07-22|5114.12
#2025-07-23|5154.66
#2025-07-24|5154.21
#2025-07-25|5174.90
#2025-07-28|5174.71
#2025-07-29|5158.16
#2025-07-30|5150.88
#2025-07-31|5132.64
#2025-08-01|5048.16
#2025-08-04|5122.67
#2025-08-05|5105.83
#2025-08-06|5143.31
#2025-08-07|5138.40
#2025-08-08|5172.90
#2025-08-11|5160.75
#2025-08-12|5223.38
#2025-08-13|5244.62
#2025-08-14|5239.92
#2025-08-15|5226.12
#2025-08-18|5227.58
#2025-08-19|5193.84
#2025-08-20|5181.29
#2025-08-21|5164.95
#2025-08-22|5251.66
#2025-08-25|5227.89
#2025-08-26|5251.95
#2025-08-27|5265.98
#2025-08-28|5285.56
#2025-08-29|5254.72
#2025-09-01|5254.35
#2025-09-02|5221.00
#2025-09-03|5245.09
#2025-09-04|5289.39
#2025-09-05|5279.38
#2025-09-08|5293.17
#2025-09-09|5304.39
#2025-09-10|5319.09
#2025-09-11|5367.47
#2025-09-12|5360.83
#2025-09-15|5388.39
#2025-09-16|5382.57
#2025-09-17|5377.89
#2025-09-18|5410.28
#2025-09-19|5435.57
#2025-09-22|5459.55
#2025-09-23|5427.89
#2025-09-24|5407.64
#2025-09-25|5379.02
#2025-09-26|5410.13
#2025-09-29|5426.56
#2025-09-30|5445.50
#2025-10-01|5463.18
#2025-10-02|5470.09
#2025-10-03|5475.93
#2025-10-06|5496.20
#2025-10-07|5470.09
#2025-10-08|5505.30
#2025-10-09|5486.97
#2025-10-10|5339.01
#2025-10-13|5421.95
#2025-10-14|5422.50
#2025-10-15|5447.25
#2025-10-16|5407.40
#2025-10-17|5427.07
#2025-10-20|5488.20
#2025-10-21|5483.45
#2025-10-22|5451.05
#2025-10-23|5487.83
#2025-10-24|5532.41
#2025-10-27|5595.51
#2025-10-28|5606.87
#2025-10-29|5602.58
#2025-10-30|5546.51
#2025-10-31|5567.09
#2025-11-03|5573.16
#2025-11-04|5501.50
#2025-11-05|5525.57
#2025-11-06|5460.58
#2025-11-07|5472.41
#2025-11-10|5556.95
#2025-11-11|5567.30
#2025-11-12|5573.37
#2025-11-13|5472.89
#2025-11-14|5471.42
#2025-11-17|5416.87
#2025-11-18|5378.49
#2025-11-19|5398.90
#2025-11-20|5313.01
#2025-11-21|5368.61
#2025-11-24|5454.61
#2025-11-25|5509.84
#2025-11-26|5549.85
#2025-11-27|5550.55
#2025-11-28|5583.68
#2025-12-01|5552.33
#2025-12-02|5564.35
#2025-12-03|5588.14
#2025-12-04|5599.75
#2025-12-05|5609.16
#2025-12-08|5591.05
#2025-12-09|5587.73
#2025-12-10|5628.17
#2025-12-11|5644.98
#2025-12-12|5583.34
#2025-12-15|5571.13
#2025-12-16|5557.81
#2025-12-17|5495.46
#2025-12-18|5539.52
#2025-12-19|5590.38
#2025-12-22|5630.34
#2025-12-23|5650.45
#2025-12-24|5667.32
#2025-12-25|5667.32
#2025-12-26|5664.61
#2025-12-29|5643.16
#2025-12-30|5633.37
#2025-12-31|5591.93
#2026-01-01|5591.93
#2026-01-02|5609.06
#2026-01-05|5650.86
#2026-01-06|5686.92
#2026-01-07|5666.23
#2026-01-08|5670.20
#2026-01-09|5706.87
#2026-01-12|5719.19
#2026-01-13|5709.03
#2026-01-14|5684.39
#2026-01-15|5700.56
#2026-01-16|5697.27
#2026-01-19|5698.71
#2026-01-20|5586.44
#2026-01-21|5650.76
#2026-01-22|5682.88