Table Data - Nasdaq Global Technology Large Mid Cap Index
| Title | Nasdaq Global Technology Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQG10LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:51 PM CDT |
| Notes | For more information about this series, see: NQG10LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 667.78 |
| 2001-04-02 | 647.87 |
| 2001-04-03 | 607.10 |
| 2001-04-04 | 599.59 |
| 2001-04-05 | 655.50 |
| 2001-04-06 | 631.12 |
| 2001-04-09 | 630.46 |
| 2001-04-10 | 671.06 |
| 2001-04-11 | 694.75 |
| 2001-04-12 | 714.93 |
| 2001-04-13 | . |
| 2001-04-16 | 694.33 |
| 2001-04-17 | 694.38 |
| 2001-04-18 | 761.11 |
| 2001-04-19 | 815.41 |
| 2001-04-20 | 812.99 |
| 2001-04-23 | 770.26 |
| 2001-04-24 | 754.63 |
| 2001-04-25 | 761.27 |
| 2001-04-26 | 752.41 |
| 2001-04-27 | 768.23 |
| 2001-04-30 | 783.82 |
| 2001-05-01 | 804.95 |
| 2001-05-02 | 822.86 |
| 2001-05-03 | 794.13 |
| 2001-05-04 | 806.48 |
| 2001-05-07 | 801.78 |
| 2001-05-08 | 808.90 |
| 2001-05-09 | 788.84 |
| 2001-05-10 | 780.98 |
| 2001-05-11 | 771.04 |
| 2001-05-14 | 758.16 |
| 2001-05-15 | 759.16 |
| 2001-05-16 | 782.72 |
| 2001-05-17 | 793.44 |
| 2001-05-18 | 796.34 |
| 2001-05-21 | 832.75 |
| 2001-05-22 | 834.80 |
| 2001-05-23 | 813.16 |
| 2001-05-24 | 820.46 |
| 2001-05-25 | 804.94 |
| 2001-05-28 | . |
| 2001-05-29 | 773.59 |
| 2001-05-30 | 734.99 |
| 2001-05-31 | 738.99 |
| 2001-06-01 | 747.53 |
| 2001-06-04 | 748.80 |
| 2001-06-05 | 778.25 |
| 2001-06-06 | 773.51 |
| 2001-06-07 | 793.90 |
| 2001-06-08 | 777.83 |
| 2001-06-11 | 760.42 |
| 2001-06-12 | 747.00 |
| 2001-06-13 | 728.97 |
| 2001-06-14 | 698.53 |
| 2001-06-15 | 689.72 |
| 2001-06-18 | 677.82 |
| 2001-06-19 | 679.41 |
| 2001-06-20 | 681.41 |
| 2001-06-21 | 688.90 |
| 2001-06-22 | 687.02 |
| 2001-06-25 | 694.94 |
| 2001-06-26 | 694.90 |
| 2001-06-27 | 696.65 |
| 2001-06-28 | 712.37 |
| 2001-06-29 | 719.55 |
| 2001-07-02 | 725.45 |
| 2001-07-03 | 723.10 |
| 2001-07-04 | . |
| 2001-07-05 | 692.34 |
| 2001-07-06 | 654.49 |
| 2001-07-09 | 658.58 |
| 2001-07-10 | 638.14 |
| 2001-07-11 | 641.88 |
| 2001-07-12 | 685.65 |
| 2001-07-13 | 687.85 |
| 2001-07-16 | 666.33 |
| 2001-07-17 | 674.21 |
| 2001-07-18 | 651.38 |
| 2001-07-19 | 670.04 |
| 2001-07-20 | 660.91 |
| 2001-07-23 | 647.60 |
| 2001-07-24 | 641.17 |
| 2001-07-25 | 650.45 |
| 2001-07-26 | 664.88 |
| 2001-07-27 | 667.78 |
| 2001-07-30 | 667.76 |
| 2001-07-31 | 673.75 |
| 2001-08-01 | 691.60 |
| 2001-08-02 | 706.34 |
| 2001-08-03 | 698.25 |
| 2001-08-06 | 686.03 |
| 2001-08-07 | 682.13 |
| 2001-08-08 | 659.66 |
| 2001-08-09 | 654.45 |
| 2001-08-10 | 651.65 |
| 2001-08-13 | 658.31 |
| 2001-08-14 | 655.03 |
| 2001-08-15 | 638.65 |
| 2001-08-16 | 640.09 |
| 2001-08-17 | 616.93 |
| 2001-08-20 | 617.79 |
| 2001-08-21 | 604.44 |
| 2001-08-22 | 613.90 |
| 2001-08-23 | 607.32 |
| 2001-08-24 | 635.41 |
| 2001-08-27 | 637.96 |
| 2001-08-28 | 621.02 |
| 2001-08-29 | 610.48 |
| 2001-08-30 | 583.58 |
| 2001-08-31 | 588.51 |
| 2001-09-03 | . |
| 2001-09-04 | 574.71 |
| 2001-09-05 | 563.98 |
| 2001-09-06 | 541.06 |
| 2001-09-07 | 538.14 |
| 2001-09-10 | 543.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 507.69 |
| 2001-09-18 | 502.34 |
| 2001-09-19 | 494.77 |
| 2001-09-20 | 474.17 |
| 2001-09-21 | 457.81 |
| 2001-09-24 | 484.87 |
| 2001-09-25 | 485.39 |
| 2001-09-26 | 470.34 |
| 2001-09-27 | 459.79 |
| 2001-09-28 | 470.92 |
| 2001-10-01 | 464.02 |
| 2001-10-02 | 464.30 |
| 2001-10-03 | 492.71 |
| 2001-10-04 | 505.91 |
| 2001-10-05 | 514.18 |
| 2001-10-08 | 520.51 |
| 2001-10-09 | 506.71 |
| 2001-10-10 | 521.76 |
| 2001-10-11 | 551.81 |
| 2001-10-12 | 557.70 |
| 2001-10-15 | 549.31 |
| 2001-10-16 | 560.05 |
| 2001-10-17 | 545.19 |
| 2001-10-18 | 541.16 |
| 2001-10-19 | 547.45 |
| 2001-10-22 | 560.06 |
| 2001-10-23 | 563.00 |
| 2001-10-24 | 577.04 |
| 2001-10-25 | 589.21 |
| 2001-10-26 | 586.18 |
| 2001-10-29 | 563.54 |
| 2001-10-30 | 547.80 |
| 2001-10-31 | 554.75 |
| 2001-11-01 | 576.61 |
| 2001-11-02 | 580.26 |
| 2001-11-05 | 597.94 |
| 2001-11-06 | 616.59 |
| 2001-11-07 | 617.03 |
| 2001-11-08 | 617.62 |
| 2001-11-09 | 617.05 |
| 2001-11-12 | 620.06 |
| 2001-11-13 | 638.69 |
| 2001-11-14 | 644.59 |
| 2001-11-15 | 648.52 |
| 2001-11-16 | 650.89 |
| 2001-11-19 | 658.98 |
| 2001-11-20 | 636.07 |
| 2001-11-21 | 632.13 |
| 2001-11-22 | . |
| 2001-11-23 | 643.36 |
| 2001-11-26 | 657.43 |
| 2001-11-27 | 653.02 |
| 2001-11-28 | 633.19 |
| 2001-11-29 | 645.37 |
| 2001-11-30 | 648.73 |
| 2001-12-03 | 641.18 |
| 2001-12-04 | 662.15 |
| 2001-12-05 | 699.02 |
| 2001-12-06 | 701.90 |
| 2001-12-07 | 690.44 |
| 2001-12-10 | 677.68 |
| 2001-12-11 | 682.73 |
| 2001-12-12 | 689.47 |
| 2001-12-13 | 659.01 |
| 2001-12-14 | 661.30 |
| 2001-12-17 | 669.29 |
| 2001-12-18 | 673.42 |
| 2001-12-19 | 663.51 |
| 2001-12-20 | 642.31 |
| 2001-12-21 | 644.63 |
| 2001-12-24 | 641.79 |
| 2001-12-25 | . |
| 2001-12-26 | 646.21 |
| 2001-12-27 | 654.18 |
| 2001-12-28 | 657.87 |
| 2001-12-31 | 649.42 |
| 2002-01-01 | . |
| 2002-01-02 | 664.19 |
| 2002-01-03 | 694.36 |
| 2002-01-04 | 702.47 |
| 2002-01-07 | 695.98 |
| 2002-01-08 | 694.94 |
| 2002-01-09 | 695.12 |
| 2002-01-10 | 688.99 |
| 2002-01-11 | 681.16 |
| 2002-01-14 | 671.00 |
| 2002-01-15 | 672.16 |
| 2002-01-16 | 651.54 |
| 2002-01-17 | 667.29 |
| 2002-01-18 | 648.34 |
| 2002-01-21 | . |
| 2002-01-22 | 626.65 |
| 2002-01-23 | 635.85 |
| 2002-01-24 | 649.03 |
| 2002-01-25 | 647.99 |
| 2002-01-28 | 651.68 |
| 2002-01-29 | 632.60 |
| 2002-01-30 | 639.06 |
| 2002-01-31 | 648.55 |
| 2002-02-01 | 640.58 |
| 2002-02-04 | 626.71 |
| 2002-02-05 | 619.50 |
| 2002-02-06 | 614.86 |
| 2002-02-07 | 604.12 |
| 2002-02-08 | 611.49 |
| 2002-02-11 | 627.36 |
| 2002-02-12 | 621.50 |
| 2002-02-13 | 630.52 |
| 2002-02-14 | 628.52 |
| 2002-02-15 | 610.14 |
| 2002-02-18 | . |
| 2002-02-19 | 591.08 |
| 2002-02-20 | 591.79 |
| 2002-02-21 | 570.92 |
| 2002-02-22 | 569.75 |
| 2002-02-25 | 587.03 |
| 2002-02-26 | 585.01 |
| 2002-02-27 | 582.80 |
| 2002-02-28 | 576.08 |
| 2002-03-01 | 603.72 |
| 2002-03-04 | 629.75 |
| 2002-03-05 | 634.68 |
| 2002-03-06 | 640.12 |
| 2002-03-07 | 641.44 |
| 2002-03-08 | 656.58 |
| 2002-03-11 | 655.01 |
| 2002-03-12 | 639.78 |
| 2002-03-13 | 625.35 |
| 2002-03-14 | 621.10 |
| 2002-03-15 | 624.36 |
| 2002-03-18 | 626.39 |
| 2002-03-19 | 628.90 |
| 2002-03-20 | 611.81 |
| 2002-03-21 | 621.50 |
| 2002-03-22 | 616.77 |
| 2002-03-25 | 604.34 |
| 2002-03-26 | 608.11 |
| 2002-03-27 | 607.65 |
| 2002-03-28 | 616.16 |
| 2002-03-29 | . |
| 2002-04-01 | 623.42 |
| 2002-04-02 | 604.53 |
| 2002-04-03 | 597.73 |
| 2002-04-04 | 598.42 |
| 2002-04-05 | 588.29 |
| 2002-04-08 | 582.45 |
| 2002-04-09 | 567.66 |
| 2002-04-10 | 571.73 |
| 2002-04-11 | 557.13 |
| 2002-04-12 | 565.50 |
| 2002-04-15 | 567.34 |
| 2002-04-16 | 590.63 |
| 2002-04-17 | 594.07 |
| 2002-04-18 | 586.26 |
| 2002-04-19 | 583.19 |
| 2002-04-22 | 571.87 |
| 2002-04-23 | 562.43 |
| 2002-04-24 | 553.18 |
| 2002-04-25 | 555.17 |
| 2002-04-26 | 538.63 |
| 2002-04-29 | 536.73 |
| 2002-04-30 | 541.66 |
| 2002-05-01 | 538.96 |
| 2002-05-02 | 524.32 |
| 2002-05-03 | 509.48 |
| 2002-05-06 | 496.27 |
| 2002-05-07 | 495.58 |
| 2002-05-08 | 542.33 |
| 2002-05-09 | 528.05 |
| 2002-05-10 | 511.43 |
| 2002-05-13 | 528.76 |
| 2002-05-14 | 551.64 |
| 2002-05-15 | 555.46 |
| 2002-05-16 | 559.11 |
| 2002-05-17 | 563.99 |
| 2002-05-20 | 551.04 |
| 2002-05-21 | 537.12 |
| 2002-05-22 | 539.50 |
| 2002-05-23 | 540.88 |
| 2002-05-24 | 531.80 |
| 2002-05-27 | . |
| 2002-05-28 | 527.81 |
| 2002-05-29 | 517.12 |
| 2002-05-30 | 519.42 |
| 2002-05-31 | 514.19 |
| 2002-06-03 | 498.69 |
| 2002-06-04 | 504.87 |
| 2002-06-05 | 510.37 |
| 2002-06-06 | 500.59 |
| 2002-06-07 | 484.93 |
| 2002-06-10 | 483.44 |
| 2002-06-11 | 474.67 |
| 2002-06-12 | 480.87 |
| 2002-06-13 | 475.98 |
| 2002-06-14 | 475.29 |
| 2002-06-17 | 488.17 |
| 2002-06-18 | 484.83 |
| 2002-06-19 | 464.97 |
| 2002-06-20 | 454.17 |
| 2002-06-21 | 444.15 |
| 2002-06-24 | 450.04 |
| 2002-06-25 | 439.50 |
| 2002-06-26 | 438.66 |
| 2002-06-27 | 448.40 |
| 2002-06-28 | 451.77 |
| 2002-07-01 | 433.80 |
| 2002-07-02 | 420.74 |
| 2002-07-03 | 431.98 |
| 2002-07-04 | . |
| 2002-07-05 | 460.28 |
| 2002-07-08 | 449.16 |
| 2002-07-09 | 443.27 |
| 2002-07-10 | 431.30 |
| 2002-07-11 | 438.26 |
| 2002-07-12 | 443.04 |
| 2002-07-15 | 448.89 |
| 2002-07-16 | 445.50 |
| 2002-07-17 | 451.82 |
| 2002-07-18 | 443.81 |
| 2002-07-19 | 429.80 |
| 2002-07-22 | 413.10 |
| 2002-07-23 | 397.53 |
| 2002-07-24 | 409.82 |
| 2002-07-25 | 388.16 |
| 2002-07-26 | 385.35 |
| 2002-07-29 | 407.02 |
| 2002-07-30 | 415.39 |
| 2002-07-31 | 408.77 |
| 2002-08-01 | 391.03 |
| 2002-08-02 | 380.59 |
| 2002-08-05 | 364.46 |
| 2002-08-06 | 377.86 |
| 2002-08-07 | 388.17 |
| 2002-08-08 | 400.18 |
| 2002-08-09 | 399.74 |
| 2002-08-12 | 397.68 |
| 2002-08-13 | 390.50 |
| 2002-08-14 | 409.56 |
| 2002-08-15 | 414.94 |
| 2002-08-16 | 423.68 |
| 2002-08-19 | 436.18 |
| 2002-08-20 | 429.97 |
| 2002-08-21 | 439.45 |
| 2002-08-22 | 445.60 |
| 2002-08-23 | 431.89 |
| 2002-08-26 | 431.45 |
| 2002-08-27 | 419.49 |
| 2002-08-28 | 406.38 |
| 2002-08-29 | 410.46 |
| 2002-08-30 | 402.99 |
| 2002-09-02 | . |
| 2002-09-03 | 384.95 |
| 2002-09-04 | 390.62 |
| 2002-09-05 | 379.43 |
| 2002-09-06 | 391.15 |
| 2002-09-09 | 393.70 |
| 2002-09-10 | 401.07 |
| 2002-09-11 | 402.22 |
| 2002-09-12 | 389.28 |
| 2002-09-13 | 388.02 |
| 2002-09-16 | 380.30 |
| 2002-09-17 | 377.42 |
| 2002-09-18 | 370.70 |
| 2002-09-19 | 357.96 |
| 2002-09-20 | 356.72 |
| 2002-09-23 | 344.92 |
| 2002-09-24 | 341.10 |
| 2002-09-25 | 352.68 |
| 2002-09-26 | 349.79 |
| 2002-09-27 | 344.62 |
| 2002-09-30 | 332.36 |
| 2002-10-01 | 344.77 |
| 2002-10-02 | 339.59 |
| 2002-10-03 | 332.60 |
| 2002-10-04 | 323.36 |
| 2002-10-07 | 317.76 |
| 2002-10-08 | 317.64 |
| 2002-10-09 | 315.50 |
| 2002-10-10 | 328.98 |
| 2002-10-11 | 347.47 |
| 2002-10-14 | 349.16 |
| 2002-10-15 | 374.29 |
| 2002-10-16 | 353.88 |
| 2002-10-17 | 370.68 |
| 2002-10-18 | 378.70 |
| 2002-10-21 | 386.39 |
| 2002-10-22 | 379.12 |
| 2002-10-23 | 388.21 |
| 2002-10-24 | 384.29 |
| 2002-10-25 | 394.98 |
| 2002-10-28 | 396.26 |
| 2002-10-29 | 388.26 |
| 2002-10-30 | 398.24 |
| 2002-10-31 | 401.84 |
| 2002-11-01 | 409.11 |
| 2002-11-04 | 427.32 |
| 2002-11-05 | 426.79 |
| 2002-11-06 | 432.73 |
| 2002-11-07 | 418.77 |
| 2002-11-08 | 413.41 |
| 2002-11-11 | 398.17 |
| 2002-11-12 | 408.70 |
| 2002-11-13 | 413.50 |
| 2002-11-14 | 429.33 |
| 2002-11-15 | 430.61 |
| 2002-11-18 | 428.33 |
| 2002-11-19 | 420.83 |
| 2002-11-20 | 434.33 |
| 2002-11-21 | 454.70 |
| 2002-11-22 | 454.80 |
| 2002-11-25 | 460.64 |
| 2002-11-26 | 449.26 |
| 2002-11-27 | 462.44 |
| 2002-11-28 | . |
| 2002-11-29 | 462.04 |
| 2002-12-02 | 464.87 |
| 2002-12-03 | 452.09 |
| 2002-12-04 | 441.97 |
| 2002-12-05 | 434.74 |
| 2002-12-06 | 436.30 |
| 2002-12-09 | 418.94 |
| 2002-12-10 | 424.12 |
| 2002-12-11 | 425.62 |
| 2002-12-12 | 424.30 |
| 2002-12-13 | 413.67 |
| 2002-12-16 | 424.38 |
| 2002-12-17 | 421.89 |
| 2002-12-18 | 409.14 |
| 2002-12-19 | 405.80 |
| 2002-12-20 | 408.15 |
| 2002-12-23 | 411.72 |
| 2002-12-24 | 409.65 |
| 2002-12-25 | . |
| 2002-12-26 | 408.61 |
| 2002-12-27 | 402.10 |
| 2002-12-30 | 396.62 |
| 2002-12-31 | 395.62 |
| 2003-01-01 | . |
| 2003-01-02 | 412.27 |
| 2003-01-03 | 416.68 |
| 2003-01-06 | 429.25 |
| 2003-01-07 | 434.99 |
| 2003-01-08 | 424.18 |
| 2003-01-09 | 436.42 |
| 2003-01-10 | 440.22 |
| 2003-01-13 | 439.50 |
| 2003-01-14 | 445.90 |
| 2003-01-15 | 437.72 |
| 2003-01-16 | 429.67 |
| 2003-01-17 | 410.79 |
| 2003-01-20 | . |
| 2003-01-21 | 407.28 |
| 2003-01-22 | 405.19 |
| 2003-01-23 | 416.14 |
| 2003-01-24 | 402.42 |
| 2003-01-27 | 395.86 |
| 2003-01-28 | 400.92 |
| 2003-01-29 | 405.23 |
| 2003-01-30 | 395.52 |
| 2003-01-31 | 391.04 |
| 2003-02-03 | 393.90 |
| 2003-02-04 | 388.22 |
| 2003-02-05 | 387.39 |
| 2003-02-06 | 384.34 |
| 2003-02-07 | 378.68 |
| 2003-02-10 | 382.39 |
| 2003-02-11 | 384.12 |
| 2003-02-12 | 380.02 |
| 2003-02-13 | 379.35 |
| 2003-02-14 | 390.69 |
| 2003-02-17 | . |
| 2003-02-18 | 404.84 |
| 2003-02-19 | 401.53 |
| 2003-02-20 | 400.93 |
| 2003-02-21 | 403.36 |
| 2003-02-24 | 398.42 |
| 2003-02-25 | 395.19 |
| 2003-02-26 | 384.89 |
| 2003-02-27 | 387.97 |
| 2003-02-28 | 393.63 |
| 2003-03-03 | 390.20 |
| 2003-03-04 | 384.97 |
| 2003-03-05 | 386.70 |
| 2003-03-06 | 383.51 |
| 2003-03-07 | 382.32 |
| 2003-03-10 | 374.47 |
| 2003-03-11 | 372.84 |
| 2003-03-12 | 377.32 |
| 2003-03-13 | 393.96 |
| 2003-03-14 | 397.47 |
| 2003-03-17 | 412.68 |
| 2003-03-18 | 416.24 |
| 2003-03-19 | 414.45 |
| 2003-03-20 | 416.31 |
| 2003-03-21 | 421.56 |
| 2003-03-24 | 406.64 |
| 2003-03-25 | 409.56 |
| 2003-03-26 | 407.82 |
| 2003-03-27 | 404.75 |
| 2003-03-28 | 399.69 |
| 2003-03-31 | 386.83 |
| 2003-04-01 | 388.82 |
| 2003-04-02 | 404.71 |
| 2003-04-03 | 406.97 |
| 2003-04-04 | 402.15 |
| 2003-04-07 | 406.85 |
| 2003-04-08 | 401.33 |
| 2003-04-09 | 393.06 |
| 2003-04-10 | 393.27 |
| 2003-04-11 | 390.88 |
| 2003-04-14 | 397.76 |
| 2003-04-15 | 401.25 |
| 2003-04-16 | 408.52 |
| 2003-04-17 | 417.39 |
| 2003-04-18 | . |
| 2003-04-21 | 417.82 |
| 2003-04-22 | 425.20 |
| 2003-04-23 | 427.32 |
| 2003-04-24 | 423.45 |
| 2003-04-25 | 412.83 |
| 2003-04-28 | 420.32 |
| 2003-04-29 | 426.28 |
| 2003-04-30 | 423.58 |
| 2003-05-01 | 426.52 |
| 2003-05-02 | 433.63 |
| 2003-05-05 | 435.66 |
| 2003-05-06 | 443.74 |
| 2003-05-07 | 438.96 |
| 2003-05-08 | 432.19 |
| 2003-05-09 | 441.81 |
| 2003-05-12 | 448.89 |
| 2003-05-13 | 448.99 |
| 2003-05-14 | 446.43 |
| 2003-05-15 | 451.49 |
| 2003-05-16 | 448.05 |
| 2003-05-19 | 432.32 |
| 2003-05-20 | 431.23 |
| 2003-05-21 | 429.64 |
| 2003-05-22 | 434.21 |
| 2003-05-23 | 434.70 |
| 2003-05-26 | . |
| 2003-05-27 | 447.02 |
| 2003-05-28 | 451.20 |
| 2003-05-29 | 456.59 |
| 2003-05-30 | 461.34 |
| 2003-06-02 | 462.82 |
| 2003-06-03 | 463.89 |
| 2003-06-04 | 472.17 |
| 2003-06-05 | 472.34 |
| 2003-06-06 | 470.72 |
| 2003-06-09 | 467.88 |
| 2003-06-10 | 472.57 |
| 2003-06-11 | 474.68 |
| 2003-06-12 | 476.13 |
| 2003-06-13 | 467.77 |
| 2003-06-16 | 476.90 |
| 2003-06-17 | 480.54 |
| 2003-06-18 | 485.47 |
| 2003-06-19 | 482.77 |
| 2003-06-20 | 478.94 |
| 2003-06-23 | 468.13 |
| 2003-06-24 | 464.02 |
| 2003-06-25 | 462.03 |
| 2003-06-26 | 469.01 |
| 2003-06-27 | 466.89 |
| 2003-06-30 | 465.85 |
| 2003-07-01 | 472.83 |
| 2003-07-02 | 485.57 |
| 2003-07-03 | 482.38 |
| 2003-07-04 | . |
| 2003-07-07 | 502.16 |
| 2003-07-08 | 507.70 |
| 2003-07-09 | 508.79 |
| 2003-07-10 | 497.82 |
| 2003-07-11 | 501.10 |
| 2003-07-14 | 508.71 |
| 2003-07-15 | 508.78 |
| 2003-07-16 | 508.51 |
| 2003-07-17 | 488.40 |
| 2003-07-18 | 490.16 |
| 2003-07-21 | 481.28 |
| 2003-07-22 | 489.72 |
| 2003-07-23 | 493.02 |
| 2003-07-24 | 488.55 |
| 2003-07-25 | 497.03 |
| 2003-07-28 | 498.14 |
| 2003-07-29 | 495.91 |
| 2003-07-30 | 491.43 |
| 2003-07-31 | 496.06 |
| 2003-08-01 | 495.25 |
| 2003-08-04 | 494.74 |
| 2003-08-05 | 484.54 |
| 2003-08-06 | 477.59 |
| 2003-08-07 | 476.73 |
| 2003-08-08 | 473.75 |
| 2003-08-11 | 477.75 |
| 2003-08-12 | 483.77 |
| 2003-08-13 | 486.95 |
| 2003-08-14 | 490.88 |
| 2003-08-15 | 491.51 |
| 2003-08-18 | 502.11 |
| 2003-08-19 | 509.91 |
| 2003-08-20 | 508.22 |
| 2003-08-21 | 513.50 |
| 2003-08-22 | 514.92 |
| 2003-08-25 | 513.85 |
| 2003-08-26 | 514.90 |
| 2003-08-27 | 518.99 |
| 2003-08-28 | 522.97 |
| 2003-08-29 | 527.51 |
| 2003-09-01 | . |
| 2003-09-02 | 537.21 |
| 2003-09-03 | 543.42 |
| 2003-09-04 | 547.11 |
| 2003-09-05 | 545.89 |
| 2003-09-08 | 556.68 |
| 2003-09-09 | 552.31 |
| 2003-09-10 | 535.29 |
| 2003-09-11 | 539.02 |
| 2003-09-12 | 541.68 |
| 2003-09-15 | 536.96 |
| 2003-09-16 | 550.23 |
| 2003-09-17 | 549.95 |
| 2003-09-18 | 558.55 |
| 2003-09-19 | 557.82 |
| 2003-09-22 | 544.96 |
| 2003-09-23 | 550.06 |
| 2003-09-24 | 534.67 |
| 2003-09-25 | 529.42 |
| 2003-09-26 | 525.44 |
| 2003-09-29 | 533.68 |
| 2003-09-30 | 522.61 |
| 2003-10-01 | 533.08 |
| 2003-10-02 | 535.27 |
| 2003-10-03 | 551.05 |
| 2003-10-06 | 555.09 |
| 2003-10-07 | 559.90 |
| 2003-10-08 | 558.26 |
| 2003-10-09 | 562.40 |
| 2003-10-10 | 566.11 |
| 2003-10-13 | 570.05 |
| 2003-10-14 | 571.09 |
| 2003-10-15 | 572.91 |
| 2003-10-16 | 574.28 |
| 2003-10-17 | 566.72 |
| 2003-10-20 | 571.85 |
| 2003-10-21 | 575.43 |
| 2003-10-22 | 566.30 |
| 2003-10-23 | 558.03 |
| 2003-10-24 | 551.12 |
| 2003-10-27 | 555.88 |
| 2003-10-28 | 571.26 |
| 2003-10-29 | 574.91 |
| 2003-10-30 | 574.48 |
| 2003-10-31 | 572.04 |
| 2003-11-03 | 582.99 |
| 2003-11-04 | 581.95 |
| 2003-11-05 | 582.26 |
| 2003-11-06 | 586.46 |
| 2003-11-07 | 585.61 |
| 2003-11-10 | 577.66 |
| 2003-11-11 | 573.38 |
| 2003-11-12 | 584.46 |
| 2003-11-13 | 584.04 |
| 2003-11-14 | 573.55 |
| 2003-11-17 | 563.16 |
| 2003-11-18 | 558.07 |
| 2003-11-19 | 560.19 |
| 2003-11-20 | 554.88 |
| 2003-11-21 | 557.63 |
| 2003-11-24 | 570.38 |
| 2003-11-25 | 568.91 |
| 2003-11-26 | 572.86 |
| 2003-11-27 | . |
| 2003-11-28 | 575.20 |
| 2003-12-01 | 582.31 |
| 2003-12-02 | 581.46 |
| 2003-12-03 | 578.67 |
| 2003-12-04 | 582.93 |
| 2003-12-05 | 572.58 |
| 2003-12-08 | 572.00 |
| 2003-12-09 | 560.09 |
| 2003-12-10 | 560.38 |
| 2003-12-11 | 568.98 |
| 2003-12-12 | 570.88 |
| 2003-12-15 | 567.04 |
| 2003-12-16 | 564.67 |
| 2003-12-17 | 560.77 |
| 2003-12-18 | 570.09 |
| 2003-12-19 | 568.18 |
| 2003-12-22 | 570.01 |
| 2003-12-23 | 574.79 |
| 2003-12-24 | 574.14 |
| 2003-12-25 | . |
| 2003-12-26 | 575.44 |
| 2003-12-29 | 583.67 |
| 2003-12-30 | 584.42 |
| 2003-12-31 | 584.14 |
| 2004-01-01 | . |
| 2004-01-02 | 586.80 |
| 2004-01-05 | 601.15 |
| 2004-01-06 | 604.38 |
| 2004-01-07 | 609.35 |
| 2004-01-08 | 624.42 |
| 2004-01-09 | 624.39 |
| 2004-01-12 | 631.64 |
| 2004-01-13 | 624.05 |
| 2004-01-14 | 627.55 |
| 2004-01-15 | 628.34 |
| 2004-01-16 | 638.42 |
| 2004-01-19 | . |
| 2004-01-20 | 641.68 |
| 2004-01-21 | 635.69 |
| 2004-01-22 | 630.07 |
| 2004-01-23 | 628.75 |
| 2004-01-26 | 638.42 |
| 2004-01-27 | 630.25 |
| 2004-01-28 | 623.09 |
| 2004-01-29 | 616.44 |
| 2004-01-30 | 616.16 |
| 2004-02-02 | 614.46 |
| 2004-02-03 | 615.61 |
| 2004-02-04 | 599.32 |
| 2004-02-05 | 600.44 |
| 2004-02-06 | 614.29 |
| 2004-02-09 | 614.30 |
| 2004-02-10 | 617.41 |
| 2004-02-11 | 621.77 |
| 2004-02-12 | 617.90 |
| 2004-02-13 | 614.27 |
| 2004-02-16 | . |
| 2004-02-17 | 620.47 |
| 2004-02-18 | 620.52 |
| 2004-02-19 | 614.58 |
| 2004-02-20 | 609.02 |
| 2004-02-23 | 601.71 |
| 2004-02-24 | 598.86 |
| 2004-02-25 | 602.98 |
| 2004-02-26 | 605.21 |
| 2004-02-27 | 604.27 |
| 2004-03-01 | 612.37 |
| 2004-03-02 | 610.18 |
| 2004-03-03 | 605.92 |
| 2004-03-04 | 611.81 |
| 2004-03-05 | 610.31 |
| 2004-03-08 | 598.23 |
| 2004-03-09 | 593.32 |
| 2004-03-10 | 583.96 |
| 2004-03-11 | 577.28 |
| 2004-03-12 | 585.34 |
| 2004-03-15 | 574.53 |
| 2004-03-16 | 577.54 |
| 2004-03-17 | 586.30 |
| 2004-03-18 | 583.25 |
| 2004-03-19 | 576.08 |
| 2004-03-22 | 564.98 |
| 2004-03-23 | 562.92 |
| 2004-03-24 | 567.36 |
| 2004-03-25 | 583.25 |
| 2004-03-26 | 582.02 |
| 2004-03-29 | 594.01 |
| 2004-03-30 | 593.66 |
| 2004-03-31 | 592.10 |
| 2004-04-01 | 599.52 |
| 2004-04-02 | 611.75 |
| 2004-04-05 | 618.38 |
| 2004-04-06 | 608.47 |
| 2004-04-07 | 604.99 |
| 2004-04-08 | 606.53 |
| 2004-04-09 | . |
| 2004-04-12 | 608.60 |
| 2004-04-13 | 602.16 |
| 2004-04-14 | 599.16 |
| 2004-04-15 | 589.09 |
| 2004-04-16 | 582.84 |
| 2004-04-19 | 588.53 |
| 2004-04-20 | 580.34 |
| 2004-04-21 | 583.47 |
| 2004-04-22 | 590.60 |
| 2004-04-23 | 599.47 |
| 2004-04-26 | 593.91 |
| 2004-04-27 | 589.88 |
| 2004-04-28 | 578.36 |
| 2004-04-29 | 567.41 |
| 2004-04-30 | 553.92 |
| 2004-05-03 | 556.54 |
| 2004-05-04 | 562.71 |
| 2004-05-05 | 564.06 |
| 2004-05-06 | 558.35 |
| 2004-05-07 | 558.08 |
| 2004-05-10 | 549.78 |
| 2004-05-11 | 558.11 |
| 2004-05-12 | 556.63 |
| 2004-05-13 | 555.61 |
| 2004-05-14 | 545.68 |
| 2004-05-17 | 535.09 |
| 2004-05-18 | 542.32 |
| 2004-05-19 | 550.42 |
| 2004-05-20 | 548.61 |
| 2004-05-21 | 552.96 |
| 2004-05-24 | 555.03 |
| 2004-05-25 | 562.95 |
| 2004-05-26 | 567.02 |
| 2004-05-27 | 571.71 |
| 2004-05-28 | 574.24 |
| 2004-05-31 | . |
| 2004-06-01 | 571.14 |
| 2004-06-02 | 568.26 |
| 2004-06-03 | 558.17 |
| 2004-06-04 | 565.17 |
| 2004-06-07 | 581.04 |
| 2004-06-08 | 583.87 |
| 2004-06-09 | 575.34 |
| 2004-06-10 | 576.67 |
| 2004-06-11 | . |
| 2004-06-14 | 564.46 |
| 2004-06-15 | 571.30 |
| 2004-06-16 | 569.51 |
| 2004-06-17 | 565.17 |
| 2004-06-18 | 564.72 |
| 2004-06-21 | 562.13 |
| 2004-06-22 | 567.66 |
| 2004-06-23 | 576.47 |
| 2004-06-24 | 578.25 |
| 2004-06-25 | 581.19 |
| 2004-06-28 | 576.93 |
| 2004-06-29 | 581.11 |
| 2004-06-30 | 584.83 |
| 2004-07-01 | 576.17 |
| 2004-07-02 | 568.81 |
| 2004-07-05 | . |
| 2004-07-06 | 554.01 |
| 2004-07-07 | 555.82 |
| 2004-07-08 | 548.00 |
| 2004-07-09 | 553.28 |
| 2004-07-12 | 549.37 |
| 2004-07-13 | 547.06 |
| 2004-07-14 | 538.31 |
| 2004-07-15 | 532.35 |
| 2004-07-16 | 526.86 |
| 2004-07-19 | 527.81 |
| 2004-07-20 | 534.90 |
| 2004-07-21 | 528.61 |
| 2004-07-22 | 533.03 |
| 2004-07-23 | 522.20 |
| 2004-07-26 | 520.25 |
| 2004-07-27 | 524.06 |
| 2004-07-28 | 523.55 |
| 2004-07-29 | 529.58 |
| 2004-07-30 | 532.59 |
| 2004-08-02 | 533.12 |
| 2004-08-03 | 524.30 |
| 2004-08-04 | 523.92 |
| 2004-08-05 | 519.00 |
| 2004-08-06 | 506.14 |
| 2004-08-09 | 505.67 |
| 2004-08-10 | 513.53 |
| 2004-08-11 | 499.58 |
| 2004-08-12 | 487.70 |
| 2004-08-13 | 490.94 |
| 2004-08-16 | 495.47 |
| 2004-08-17 | 499.92 |
| 2004-08-18 | 510.74 |
| 2004-08-19 | 511.47 |
| 2004-08-20 | 513.15 |
| 2004-08-23 | 516.28 |
| 2004-08-24 | 513.11 |
| 2004-08-25 | 518.11 |
| 2004-08-26 | 517.75 |
| 2004-08-27 | 520.35 |
| 2004-08-30 | 514.08 |
| 2004-08-31 | 511.47 |
| 2004-09-01 | 515.48 |
| 2004-09-02 | 520.05 |
| 2004-09-03 | 507.47 |
| 2004-09-06 | . |
| 2004-09-07 | 510.66 |
| 2004-09-08 | 510.84 |
| 2004-09-09 | 519.39 |
| 2004-09-10 | 529.68 |
| 2004-09-13 | 535.03 |
| 2004-09-14 | 536.39 |
| 2004-09-15 | 528.44 |
| 2004-09-16 | 529.77 |
| 2004-09-17 | 530.96 |
| 2004-09-20 | 533.81 |
| 2004-09-21 | 537.33 |
| 2004-09-22 | 528.64 |
| 2004-09-23 | 529.33 |
| 2004-09-24 | 524.16 |
| 2004-09-27 | 519.46 |
| 2004-09-28 | 518.70 |
| 2004-09-29 | 524.76 |
| 2004-09-30 | 527.30 |
| 2004-10-01 | 542.27 |
| 2004-10-04 | 547.89 |
| 2004-10-05 | 549.27 |
| 2004-10-06 | 552.77 |
| 2004-10-07 | 548.83 |
| 2004-10-08 | 540.59 |
| 2004-10-11 | 540.91 |
| 2004-10-12 | 536.13 |
| 2004-10-13 | 537.78 |
| 2004-10-14 | 534.05 |
| 2004-10-15 | 535.66 |
| 2004-10-18 | 540.26 |
| 2004-10-19 | 544.10 |
| 2004-10-20 | 544.34 |
| 2004-10-21 | 550.40 |
| 2004-10-22 | 540.69 |
| 2004-10-25 | 538.65 |
| 2004-10-26 | 539.28 |
| 2004-10-27 | 550.79 |
| 2004-10-28 | 554.20 |
| 2004-10-29 | 555.08 |
| 2004-11-01 | 556.50 |
| 2004-11-02 | 560.29 |
| 2004-11-03 | 562.92 |
| 2004-11-04 | 567.32 |
| 2004-11-05 | 572.95 |
| 2004-11-08 | 573.17 |
| 2004-11-09 | 572.54 |
| 2004-11-10 | 567.42 |
| 2004-11-11 | 573.65 |
| 2004-11-12 | 582.79 |
| 2004-11-15 | 580.18 |
| 2004-11-16 | 576.35 |
| 2004-11-17 | 586.12 |
| 2004-11-18 | 588.10 |
| 2004-11-19 | 580.06 |
| 2004-11-22 | 579.08 |
| 2004-11-23 | 577.20 |
| 2004-11-24 | 581.72 |
| 2004-11-25 | . |
| 2004-11-26 | 579.89 |
| 2004-11-29 | 581.39 |
| 2004-11-30 | 577.79 |
| 2004-12-01 | 588.22 |
| 2004-12-02 | 589.89 |
| 2004-12-03 | 593.31 |
| 2004-12-06 | 596.73 |
| 2004-12-07 | 589.06 |
| 2004-12-08 | 586.27 |
| 2004-12-09 | 582.98 |
| 2004-12-10 | 579.73 |
| 2004-12-13 | 584.14 |
| 2004-12-14 | 586.63 |
| 2004-12-15 | 589.67 |
| 2004-12-16 | 586.56 |
| 2004-12-17 | 581.58 |
| 2004-12-20 | 580.83 |
| 2004-12-21 | 586.20 |
| 2004-12-22 | 587.79 |
| 2004-12-23 | 588.35 |
| 2004-12-24 | . |
| 2004-12-27 | 587.42 |
| 2004-12-28 | 590.09 |
| 2004-12-29 | 591.23 |
| 2004-12-30 | 592.57 |
| 2004-12-31 | 593.36 |
| 2005-01-03 | 589.18 |
| 2005-01-04 | 578.09 |
| 2005-01-05 | 573.58 |
| 2005-01-06 | 571.05 |
| 2005-01-07 | 571.82 |
| 2005-01-10 | 573.58 |
| 2005-01-11 | 568.56 |
| 2005-01-12 | 570.38 |
| 2005-01-13 | 565.71 |
| 2005-01-14 | 568.83 |
| 2005-01-17 | . |
| 2005-01-18 | 573.32 |
| 2005-01-19 | 563.56 |
| 2005-01-20 | 557.59 |
| 2005-01-21 | 553.24 |
| 2005-01-24 | 547.44 |
| 2005-01-25 | 549.52 |
| 2005-01-26 | 555.48 |
| 2005-01-27 | 557.93 |
#2005-01-28| 556.59
#2005-01-31| 563.49
#2005-02-01| 565.69
#2005-02-02| 567.19
#2005-02-03| 561.16
#2005-02-04| 570.48
#2005-02-07| 571.04
#2005-02-08| 571.61
#2005-02-09| 566.38
#2005-02-10| 566.16
#2005-02-11| 571.44
#2005-02-14| 575.65
#2005-02-15| 578.34
#2005-02-16| 575.39
#2005-02-17| 568.42
#2005-02-18| 568.13
#2005-02-21| .
#2005-02-22| 565.73
#2005-02-23| 562.75
#2005-02-24| 567.55
#2005-02-25| 572.44
#2005-02-28| 572.13
#2005-03-01| 576.21
#2005-03-02| 574.25
#2005-03-03| 571.08
#2005-03-04| 572.90
#2005-03-07| 577.87
#2005-03-08| 574.78
#2005-03-09| 574.28
#2005-03-10| 575.07
#2005-03-11| 570.51
#2005-03-14| 570.27
#2005-03-15| 565.14
#2005-03-16| 560.91
#2005-03-17| 559.61
#2005-03-18| 556.46
#2005-03-21| 555.94
#2005-03-22| 552.07
#2005-03-23| 552.71
#2005-03-24| 553.15
#2005-03-25| .
#2005-03-28| 553.68
#2005-03-29| 549.86
#2005-03-30| 556.63
#2005-03-31| 557.37
#2005-04-01| 555.28
#2005-04-04| 554.44
#2005-04-05| 555.52
#2005-04-06| 555.06
#2005-04-07| 561.05
#2005-04-08| 558.37
#2005-04-11| 556.02
#2005-04-12| 556.52
#2005-04-13| 550.26
#2005-04-14| 542.53
#2005-04-15| 526.68
#2005-04-18| 523.88
#2005-04-19| 530.48
#2005-04-20| 527.74
#2005-04-21| 541.51
#2005-04-22| 538.68
#2005-04-25| 541.99
#2005-04-26| 537.01
#2005-04-27| 537.23
#2005-04-28| 531.58
#2005-04-29| 535.93
#2005-05-02| 537.04
#2005-05-03| 539.11
#2005-05-04| 546.16
#2005-05-05| 546.81
#2005-05-06| 551.08
#2005-05-09| 552.33
#2005-05-10| 547.73
#2005-05-11| 549.12
#2005-05-12| 549.21
#2005-05-13| 556.49
#2005-05-16| 560.06
#2005-05-17| 562.33
#2005-05-18| 569.42
#2005-05-19| 574.53
#2005-05-20| 575.07
#2005-05-23| 577.14
#2005-05-24| 580.07
#2005-05-25| 576.54
#2005-05-26| 582.28
#2005-05-27| 583.35
#2005-05-30| .
#2005-05-31| 579.92
#2005-06-01| 584.19
#2005-06-02| 587.07
#2005-06-03| 582.12
#2005-06-06| 581.35
#2005-06-07| 579.31
#2005-06-08| 580.03
#2005-06-09| 581.56
#2005-06-10| 578.33
#2005-06-13| 578.85
#2005-06-14| 577.08
#2005-06-15| 579.53
#2005-06-16| 582.18
#2005-06-17| 582.87
#2005-06-20| 582.56
#2005-06-21| 585.34
#2005-06-22| 588.32
#2005-06-23| 585.90
#2005-06-24| 577.85
#2005-06-27| 572.96
#2005-06-28| 576.24
#2005-06-29| 576.66
#2005-06-30| 571.88
#2005-07-01| 571.94
#2005-07-04| .
#2005-07-05| 574.69
#2005-07-06| 574.78
#2005-07-07| 575.32
#2005-07-08| 583.90
#2005-07-11| 592.70
#2005-07-12| 597.54
#2005-07-13| 600.17
#2005-07-14| 604.98
#2005-07-15| 604.59
#2005-07-18| 602.58
#2005-07-19| 610.89
#2005-07-20| 608.61
#2005-07-21| 604.94
#2005-07-22| 602.21
#2005-07-25| 599.26
#2005-07-26| 600.68
#2005-07-27| 602.90
#2005-07-28| 604.22
#2005-07-29| 601.22
#2005-08-01| 602.16
#2005-08-02| 610.05
#2005-08-03| 613.23
#2005-08-04| 607.76
#2005-08-05| 604.84
#2005-08-08| 601.85
#2005-08-09| 605.46
#2005-08-10| 601.83
#2005-08-11| 605.27
#2005-08-12| 599.82
#2005-08-15| 600.26
#2005-08-16| 593.76
#2005-08-17| 598.33
#2005-08-18| 593.53
#2005-08-19| 593.18
#2005-08-22| 596.24
#2005-08-23| 595.39
#2005-08-24| 592.53
#2005-08-25| 592.85
#2005-08-26| 591.46
#2005-08-29| 592.94
#2005-08-30| 591.63
#2005-08-31| 596.28
#2005-09-01| 596.36
#2005-09-02| 596.58
#2005-09-05| .
#2005-09-06| 603.53
#2005-09-07| 604.55
#2005-09-08| 605.79
#2005-09-09| 608.97
#2005-09-12| 610.43
#2005-09-13| 611.41
#2005-09-14| 607.70
#2005-09-15| 604.55
#2005-09-16| 606.13
#2005-09-19| 603.23
#2005-09-20| 601.83
#2005-09-21| 595.95
#2005-09-22| 594.17
#2005-09-23| 594.00
#2005-09-26| 595.21
#2005-09-27| 591.91
#2005-09-28| 594.71
#2005-09-29| 600.87
#2005-09-30| 606.02
#2005-10-03| 607.07
#2005-10-04| 604.24
#2005-10-05| 597.09
#2005-10-06| 590.65
#2005-10-07| 590.91
#2005-10-10| 587.16
#2005-10-11| 585.32
#2005-10-12| 580.21
#2005-10-13| 580.35
#2005-10-14| 583.17
#2005-10-17| 583.11
#2005-10-18| 580.45
#2005-10-19| 583.72
#2005-10-20| 581.03
#2005-10-21| 585.33
#2005-10-24| 590.14
#2005-10-25| 588.31
#2005-10-26| 586.47
#2005-10-27| 578.20
#2005-10-28| 580.62
#2005-10-31| 589.98
#2005-11-01| 589.42
#2005-11-02| 595.87
#2005-11-03| 602.55
#2005-11-04| 605.30
#2005-11-07| 606.96
#2005-11-08| 606.05
#2005-11-09| 607.43
#2005-11-10| 611.73
#2005-11-11| 615.15
#2005-11-14| 616.21
#2005-11-15| 613.86
#2005-11-16| 615.79
#2005-11-17| 622.65
#2005-11-18| 625.40
#2005-11-21| 626.50
#2005-11-22| 627.97
#2005-11-23| 633.67
#2005-11-24| .
#2005-11-25| 634.39
#2005-11-28| 633.29
#2005-11-29| 630.12
#2005-11-30| 630.46
#2005-12-01| 639.75
#2005-12-02| 642.45
#2005-12-05| 639.82
#2005-12-06| 641.94
#2005-12-07| 640.76
#2005-12-08| 637.44
#2005-12-09| 640.31
#2005-12-12| 642.72
#2005-12-13| 641.74
#2005-12-14| 642.30
#2005-12-15| 641.43
#2005-12-16| 640.88
#2005-12-19| 635.99
#2005-12-20| 634.57
#2005-12-21| 636.40
#2005-12-22| 640.41
#2005-12-23| 642.95
#2005-12-26| .
#2005-12-27| 639.00
#2005-12-28| 639.11
#2005-12-29| 636.54
#2005-12-30| 632.47
#2006-01-02| .
#2006-01-03| 645.84
#2006-01-04| 655.53
#2006-01-05| 662.05
#2006-01-06| 672.42
#2006-01-09| 676.37
#2006-01-10| 674.82
#2006-01-11| 679.24
#2006-01-12| 675.63
#2006-01-13| 674.38
#2006-01-16| .
#2006-01-17| 667.21
#2006-01-18| 655.73
#2006-01-19| 662.27
#2006-01-20| 645.46
#2006-01-23| 644.91
#2006-01-24| 648.10
#2006-01-25| 650.76
#2006-01-26| 654.21
#2006-01-27| 660.15
#2006-01-30| 661.45
#2006-01-31| 660.60
#2006-02-01| 661.37
#2006-02-02| 653.03
#2006-02-03| 645.48
#2006-02-06| 644.54
#2006-02-07| 643.11
#2006-02-08| 649.13
#2006-02-09| 647.39
#2006-02-10| 648.15
#2006-02-13| 640.83
#2006-02-14| 647.33
#2006-02-15| 647.24
#2006-02-16| 655.19
#2006-02-17| 650.18
#2006-02-20| .
#2006-02-21| 644.36
#2006-02-22| 647.05
#2006-02-23| 646.01
#2006-02-24| 646.87
#2006-02-27| 653.21
#2006-02-28| 647.09
#2006-03-01| 657.93
#2006-03-02| 659.11
#2006-03-03| 654.15
#2006-03-06| 652.38
#2006-03-07| 645.97
#2006-03-08| 643.67
#2006-03-09| 640.79
#2006-03-10| 642.24
#2006-03-13| 644.97
#2006-03-14| 652.21
#2006-03-15| 657.23
#2006-03-16| 653.70
#2006-03-17| 656.92
#2006-03-20| 660.65
#2006-03-21| 656.33
#2006-03-22| 654.54
#2006-03-23| 652.20
#2006-03-24| 654.90
#2006-03-27| 656.79
#2006-03-28| 653.05
#2006-03-29| 662.13
#2006-03-30| 667.11
#2006-03-31| 664.72
#2006-04-03| 669.56
#2006-04-04| 671.65
#2006-04-05| 677.48
#2006-04-06| 680.89
#2006-04-07| 674.54
#2006-04-10| 672.24
#2006-04-11| 666.93
#2006-04-12| 665.78
#2006-04-13| 668.25
#2006-04-14| .
#2006-04-17| 666.32
#2006-04-18| 676.21
#2006-04-19| 679.21
#2006-04-20| 681.82
#2006-04-21| 678.63
#2006-04-24| 675.65
#2006-04-25| 673.93
#2006-04-26| 677.60
#2006-04-27| 680.73
#2006-04-28| 669.71
#2006-05-01| 667.13
#2006-05-02| 669.27
#2006-05-03| 667.97
#2006-05-04| 673.22
#2006-05-05| 678.21
#2006-05-08| 680.60
#2006-05-09| 677.35
#2006-05-10| 669.07
#2006-05-11| 656.26
#2006-05-12| 649.30
#2006-05-15| 645.76
#2006-05-16| 640.46
#2006-05-17| 634.78
#2006-05-18| 628.09
#2006-05-19| 629.69
#2006-05-22| 621.70
#2006-05-23| 620.42
#2006-05-24| 622.37
#2006-05-25| 625.79
#2006-05-26| 629.50
#2006-05-29| .
#2006-05-30| 619.98
#2006-05-31| 620.01
#2006-06-01| 628.74
#2006-06-02| 629.79
#2006-06-05| 617.98
#2006-06-06| 612.93
#2006-06-07| 604.92
#2006-06-08| 594.04
#2006-06-09| 595.08
#2006-06-12| 584.94
#2006-06-13| 578.76
#2006-06-14| 585.04
#2006-06-15| 600.55
#2006-06-16| 600.95
#2006-06-19| 599.62
#2006-06-20| 596.38
#2006-06-21| 604.50
#2006-06-22| 601.11
#2006-06-23| 599.24
#2006-06-26| 601.77
#2006-06-27| 594.85
#2006-06-28| 594.64
#2006-06-29| 608.96
#2006-06-30| 612.52
#2006-07-03| 618.26
#2006-07-04| .
#2006-07-05| 608.73
#2006-07-06| 609.70
#2006-07-07| 603.50
#2006-07-10| 598.39
#2006-07-11| 598.78
#2006-07-12| 588.34
#2006-07-13| 577.98
#2006-07-14| 571.95
#2006-07-17| 570.54
#2006-07-18| 570.75
#2006-07-19| 578.63
#2006-07-20| 577.20
#2006-07-21| 569.34
#2006-07-24| 575.93
#2006-07-25| 579.57
#2006-07-26| 579.21
#2006-07-27| 580.95
#2006-07-28| 590.83
#2006-07-31| 591.25
#2006-08-01| 582.47
#2006-08-02| 587.48
#2006-08-03| 589.24
#2006-08-04| 589.05
#2006-08-07| 584.64
#2006-08-08| 584.55
#2006-08-09| 590.57
#2006-08-10| 592.65
#2006-08-11| 588.17
#2006-08-14| 594.57
#2006-08-15| 608.08
#2006-08-16| 621.45
#2006-08-17| 625.88
#2006-08-18| 628.26
#2006-08-21| 621.94
#2006-08-22| 622.66
#2006-08-23| 618.82
#2006-08-24| 619.95
#2006-08-25| 620.57
#2006-08-28| 624.50
#2006-08-29| 629.60
#2006-08-30| 635.45
#2006-08-31| 634.54
#2006-09-01| 636.24
#2006-09-04| .
#2006-09-05| 640.75
#2006-09-06| 629.88
#2006-09-07| 624.67
#2006-09-08| 628.70
#2006-09-11| 631.18
#2006-09-12| 641.56
#2006-09-13| 645.03
#2006-09-14| 647.10
#2006-09-15| 648.95
#2006-09-18| 651.55
#2006-09-19| 648.14
#2006-09-20| 656.20
#2006-09-21| 652.11
#2006-09-22| 646.75
#2006-09-25| 653.98
#2006-09-26| 657.19
#2006-09-27| 657.77
#2006-09-28| 660.18
#2006-09-29| 657.71
#2006-10-02| 655.77
#2006-10-03| 656.01
#2006-10-04| 663.12
#2006-10-05| 666.59
#2006-10-06| 664.78
#2006-10-09| 665.93
#2006-10-10| 666.80
#2006-10-11| 668.29
#2006-10-12| 675.54
#2006-10-13| 681.31
#2006-10-16| 684.06
#2006-10-17| 677.75
#2006-10-18| 673.98
#2006-10-19| 672.15
#2006-10-20| 674.68
#2006-10-23| 677.86
#2006-10-24| 675.17
#2006-10-25| 677.46
#2006-10-26| 681.29
#2006-10-27| 673.34
#2006-10-30| 675.14
#2006-10-31| 677.50
#2006-11-01| 673.56
#2006-11-02| 673.19
#2006-11-03| 670.68
#2006-11-06| 677.66
#2006-11-07| 682.54
#2006-11-08| 682.38
#2006-11-09| 684.77
#2006-11-10| 686.15
#2006-11-13| 690.80
#2006-11-14| 698.66
#2006-11-15| 701.82
#2006-11-16| 704.91
#2006-11-17| 703.31
#2006-11-20| 705.00
#2006-11-21| 705.89
#2006-11-22| 712.79
#2006-11-23| .
#2006-11-24| 711.53
#2006-11-27| 697.71
#2006-11-28| 698.13
#2006-11-29| 702.77
#2006-11-30| 705.00
#2006-12-01| 700.22
#2006-12-04| 707.30
#2006-12-05| 708.92
#2006-12-06| 708.08
#2006-12-07| 703.54
#2006-12-08| 703.35
#2006-12-11| 703.46
#2006-12-12| 699.80
#2006-12-13| 700.43
#2006-12-14| 707.21
#2006-12-15| 708.05
#2006-12-18| 705.61
#2006-12-19| 702.35
#2006-12-20| 704.15
#2006-12-21| 700.53
#2006-12-22| 696.12
#2006-12-25| .
#2006-12-26| 698.43
#2006-12-27| 703.70
#2006-12-28| 702.61
#2006-12-29| 702.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 707.49
#2007-01-04| 715.46
#2007-01-05| 709.03
#2007-01-08| 709.61
#2007-01-09| 711.63
#2007-01-10| 713.04
#2007-01-11| 718.48
#2007-01-12| 722.97
#2007-01-15| .
#2007-01-16| 722.70
#2007-01-17| 716.08
#2007-01-18| 704.96
#2007-01-19| 703.44
#2007-01-22| 698.34
#2007-01-23| 697.12
#2007-01-24| 707.29
#2007-01-25| 703.36
#2007-01-26| 701.93
#2007-01-29| 701.29
#2007-01-30| 703.76
#2007-01-31| 705.43
#2007-02-01| 704.40
#2007-02-02| 704.83
#2007-02-05| 704.78
#2007-02-06| 704.24
#2007-02-07| 708.21
#2007-02-08| 708.45
#2007-02-09| 702.31
#2007-02-12| 697.42
#2007-02-13| 697.38
#2007-02-14| 708.09
#2007-02-15| 711.56
#2007-02-16| 711.46
#2007-02-19| .
#2007-02-20| 714.46
#2007-02-21| 712.48
#2007-02-22| 714.01
#2007-02-23| 713.06
#2007-02-26| 711.56
#2007-02-27| 690.24
#2007-02-28| 688.43
#2007-03-01| 684.72
#2007-03-02| 676.01
#2007-03-05| 668.70
#2007-03-06| 679.78
#2007-03-07| 677.15
#2007-03-08| 681.78
#2007-03-09| 681.90
#2007-03-12| 688.40
#2007-03-13| 678.78
#2007-03-14| 680.06
#2007-03-15| 682.82
#2007-03-16| 682.95
#2007-03-19| 688.37
#2007-03-20| 690.46
#2007-03-21| 700.89
#2007-03-22| 701.75
#2007-03-23| 700.31
#2007-03-26| 701.87
#2007-03-27| 697.42
#2007-03-28| 691.08
#2007-03-29| 690.94
#2007-03-30| 690.98
#2007-04-02| 690.39
#2007-04-03| 697.83
#2007-04-04| 704.29
#2007-04-05| 707.68
#2007-04-06| .
#2007-04-09| 707.26
#2007-04-10| 708.24
#2007-04-11| 704.57
#2007-04-12| 707.72
#2007-04-13| 709.06
#2007-04-16| 715.16
#2007-04-17| 716.01
#2007-04-18| 715.30
#2007-04-19| 714.03
#2007-04-20| 718.93
#2007-04-23| 717.66
#2007-04-24| 722.78
#2007-04-25| 728.65
#2007-04-26| 730.29
#2007-04-27| 730.57
#2007-04-30| 724.63
#2007-05-01| 726.00
#2007-05-02| 730.56
#2007-05-03| 733.46
#2007-05-04| 736.85
#2007-05-07| 739.30
#2007-05-08| 739.73
#2007-05-09| 740.15
#2007-05-10| 733.04
#2007-05-11| 738.99
#2007-05-14| 738.13
#2007-05-15| 732.91
#2007-05-16| 738.07
#2007-05-17| 735.90
#2007-05-18| 740.03
#2007-05-21| 743.04
#2007-05-22| 745.71
#2007-05-23| 741.91
#2007-05-24| 732.02
#2007-05-25| 736.98
#2007-05-28| .
#2007-05-29| 741.38
#2007-05-30| 744.39
#2007-05-31| 749.49
#2007-06-01| 753.36
#2007-06-04| 756.38
#2007-06-05| 756.19
#2007-06-06| 749.91
#2007-06-07| 739.57
#2007-06-08| 746.78
#2007-06-11| 747.28
#2007-06-12| 741.59
#2007-06-13| 747.95
#2007-06-14| 755.31
#2007-06-15| 762.38
#2007-06-18| 765.68
#2007-06-19| 765.45
#2007-06-20| 761.69
#2007-06-21| 768.34
#2007-06-22| 761.85
#2007-06-25| 759.82
#2007-06-26| 757.16
#2007-06-27| 762.33
#2007-06-28| 764.66
#2007-06-29| 764.48
#2007-07-02| 771.04
#2007-07-03| 777.20
#2007-07-04| .
#2007-07-05| 782.59
#2007-07-06| 786.75
#2007-07-09| 789.08
#2007-07-10| 784.67
#2007-07-11| 785.34
#2007-07-12| 799.46
#2007-07-13| 803.01
#2007-07-16| 801.19
#2007-07-17| 806.06
#2007-07-18| 799.36
#2007-07-19| 809.64
#2007-07-20| 804.63
#2007-07-23| 805.57
#2007-07-24| 796.50
#2007-07-25| 793.68
#2007-07-26| 782.47
#2007-07-27| 767.75
#2007-07-30| 772.42
#2007-07-31| 763.55
#2007-08-01| 762.21
#2007-08-02| 772.01
#2007-08-03| 759.05
#2007-08-06| 763.14
#2007-08-07| 761.56
#2007-08-08| 776.96
#2007-08-09| 763.67
#2007-08-10| 756.11
#2007-08-13| 760.80
#2007-08-14| 750.00
#2007-08-15| 736.24
#2007-08-16| 723.08
#2007-08-17| 733.90
#2007-08-20| 740.85
#2007-08-21| 743.40
#2007-08-22| 751.63
#2007-08-23| 755.39
#2007-08-24| 764.16
#2007-08-27| 761.32
#2007-08-28| 748.05
#2007-08-29| 762.53
#2007-08-30| 767.75
#2007-08-31| 779.24
#2007-09-03| .
#2007-09-04| 787.40
#2007-09-05| 780.99
#2007-09-06| 784.89
#2007-09-07| 772.94
#2007-09-10| 770.65
#2007-09-11| 780.87
#2007-09-12| 776.80
#2007-09-13| 774.97
#2007-09-14| 773.60
#2007-09-17| 768.67
#2007-09-18| 780.83
#2007-09-19| 788.33
#2007-09-20| 788.17
#2007-09-21| 792.87
#2007-09-24| 794.03
#2007-09-25| 800.21
#2007-09-26| 803.51
#2007-09-27| 809.21
#2007-09-28| 810.87
#2007-10-01| 815.92
#2007-10-02| 818.44
#2007-10-03| 813.46
#2007-10-04| 811.21
#2007-10-05| 820.23
#2007-10-08| 824.06
#2007-10-09| 826.79
#2007-10-10| 831.12
#2007-10-11| 824.00
#2007-10-12| 827.11
#2007-10-15| 822.20
#2007-10-16| 812.97
#2007-10-17| 823.81
#2007-10-18| 828.52
#2007-10-19| 812.02
#2007-10-22| 813.82
#2007-10-23| 826.94
#2007-10-24| 818.43
#2007-10-25| 817.55
#2007-10-26| 834.69
#2007-10-29| 840.84
#2007-10-30| 841.23
#2007-10-31| 852.75
#2007-11-01| 842.07
#2007-11-02| 843.42
#2007-11-05| 841.46
#2007-11-06| 849.97
#2007-11-07| 835.72
#2007-11-08| 805.66
#2007-11-09| 782.06
#2007-11-12| 766.64
#2007-11-13| 789.29
#2007-11-14| 786.85
#2007-11-15| 780.40
#2007-11-16| 784.49
#2007-11-19| 774.81
#2007-11-20| 776.30
#2007-11-21| 763.08
#2007-11-22| .
#2007-11-23| 771.90
#2007-11-26| 762.32
#2007-11-27| 767.51
#2007-11-28| 786.80
#2007-11-29| 793.92
#2007-11-30| 788.37
#2007-12-03| 781.20
#2007-12-04| 778.11
#2007-12-05| 794.54
#2007-12-06| 803.83
#2007-12-07| 804.27
#2007-12-10| 807.97
#2007-12-11| 796.10
#2007-12-12| 799.39
#2007-12-13| 794.17
#2007-12-14| 785.55
#2007-12-17| 765.71
#2007-12-18| 767.85
#2007-12-19| 771.11
#2007-12-20| 780.45
#2007-12-21| 793.83
#2007-12-24| 801.69
#2007-12-25| .
#2007-12-26| 804.07
#2007-12-27| 795.57
#2007-12-28| 795.74
#2007-12-31| 789.87
#2008-01-01| .
#2008-01-02| 775.13
#2008-01-03| 772.02
#2008-01-04| 741.62
#2008-01-07| 727.99
#2008-01-08| 713.31
#2008-01-09| 723.04
#2008-01-10| 724.05
#2008-01-11| 712.50
#2008-01-14| 728.68
#2008-01-15| 715.01
#2008-01-16| 698.00
#2008-01-17| 691.24
#2008-01-18| 692.17
#2008-01-21| .
#2008-01-22| 665.37
#2008-01-23| 662.43
#2008-01-24| 688.04
#2008-01-25| 684.80
#2008-01-28| 681.24
#2008-01-29| 685.16
#2008-01-30| 685.12
#2008-01-31| 693.79
#2008-02-01| 700.14
#2008-02-04| 695.08
#2008-02-05| 675.30
#2008-02-06| 666.09
#2008-02-07| 662.14
#2008-02-08| 670.62
#2008-02-11| 676.12
#2008-02-12| 676.62
#2008-02-13| 689.33
#2008-02-14| 683.97
#2008-02-15| 679.94
#2008-02-18| .
#2008-02-19| 677.73
#2008-02-20| 683.12
#2008-02-21| 684.53
#2008-02-22| 683.82
#2008-02-25| 690.21
#2008-02-26| 697.64
#2008-02-27| 705.86
#2008-02-28| 700.51
#2008-02-29| 683.54
#2008-03-03| 673.84
#2008-03-04| 675.10
#2008-03-05| 680.31
#2008-03-06| 672.90
#2008-03-07| 669.54
#2008-03-10| 661.17
#2008-03-11| 677.27
#2008-03-12| 677.79
#2008-03-13| 676.70
#2008-03-14| 663.65
#2008-03-17| 654.97
#2008-03-18| 678.43
#2008-03-19| 664.03
#2008-03-20| 670.95
#2008-03-21| .
#2008-03-24| 688.80
#2008-03-25| 699.86
#2008-03-26| 694.57
#2008-03-27| 679.00
#2008-03-28| 677.59
#2008-03-31| 680.20
#2008-04-01| 699.47
#2008-04-02| 702.73
#2008-04-03| 705.93
#2008-04-04| 706.36
#2008-04-07| 706.83
#2008-04-08| 699.21
#2008-04-09| 696.39
#2008-04-10| 705.63
#2008-04-11| 691.87
#2008-04-14| 686.32
#2008-04-15| 685.86
#2008-04-16| 705.17
#2008-04-17| 703.70
#2008-04-18| 720.51
#2008-04-21| 729.41
#2008-04-22| 720.71
#2008-04-23| 727.37
#2008-04-24| 732.83
#2008-04-25| 730.09
#2008-04-28| 729.35
#2008-04-29| 732.96
#2008-04-30| 728.52
#2008-05-01| 744.53
#2008-05-02| 746.31
#2008-05-05| 742.18
#2008-05-06| 748.66
#2008-05-07| 742.52
#2008-05-08| 743.33
#2008-05-09| 738.86
#2008-05-12| 746.61
#2008-05-13| 749.82
#2008-05-14| 753.25
#2008-05-15| 767.44
#2008-05-16| 769.55
#2008-05-19| 767.32
#2008-05-20| 756.08
#2008-05-21| 743.78
#2008-05-22| 746.02
#2008-05-23| 740.43
#2008-05-26| .
#2008-05-27| 749.22
#2008-05-28| 752.10
#2008-05-29| 757.40
#2008-05-30| 763.96
#2008-06-02| 755.96
#2008-06-03| 750.81
#2008-06-04| 755.25
#2008-06-05| 763.57
#2008-06-06| 748.65
#2008-06-09| 742.05
#2008-06-10| 735.54
#2008-06-11| 724.18
#2008-06-12| 723.12
#2008-06-13| 734.68
#2008-06-16| 740.76
#2008-06-17| 738.49
#2008-06-18| 731.26
#2008-06-19| 733.23
#2008-06-20| 718.42
#2008-06-23| 712.64
#2008-06-24| 709.44
#2008-06-25| 720.34
#2008-06-26| 698.86
#2008-06-27| 690.80
#2008-06-30| 685.52
#2008-07-01| 684.93
#2008-07-02| 675.00
#2008-07-03| 675.77
#2008-07-04| .
#2008-07-07| 678.96
#2008-07-08| 679.43
#2008-07-09| 665.87
#2008-07-10| 670.27
#2008-07-11| 665.41
#2008-07-14| 658.49
#2008-07-15| 655.60
#2008-07-16| 666.57
#2008-07-17| 680.62
#2008-07-18| 673.92
#2008-07-21| 674.26
#2008-07-22| 669.77
#2008-07-23| 677.88
#2008-07-24| 671.42
#2008-07-25| 676.42
#2008-07-28| 664.63
#2008-07-29| 672.07
#2008-07-30| 676.99
#2008-07-31| 675.31
#2008-08-01| 670.65
#2008-08-04| 667.83
#2008-08-05| 681.98
#2008-08-06| 694.23
#2008-08-07| 693.21
#2008-08-08| 703.96
#2008-08-11| 709.72
#2008-08-12| 709.15
#2008-08-13| 706.09
#2008-08-14| 709.52
#2008-08-15| 707.70
#2008-08-18| 699.06
#2008-08-19| 687.93
#2008-08-20| 690.98
#2008-08-21| 689.33
#2008-08-22| 697.60
#2008-08-25| 688.90
#2008-08-26| 685.96
#2008-08-27| 690.39
#2008-08-28| 693.81
#2008-08-29| 680.18
#2008-09-01| .
#2008-09-02| 666.15
#2008-09-03| 655.10
#2008-09-04| 635.76
#2008-09-05| 629.40
#2008-09-08| 636.35
#2008-09-09| 621.88
#2008-09-10| 624.99
#2008-09-11| 628.25
#2008-09-12| 630.13
#2008-09-15| 610.33
#2008-09-16| 607.25
#2008-09-17| 584.76
#2008-09-18| 599.52
#2008-09-19| 624.72
#2008-09-22| 607.95
#2008-09-23| 603.79
#2008-09-24| 604.71
#2008-09-25| 614.18
#2008-09-26| 607.07
#2008-09-29| 559.73
#2008-09-30| 576.23
#2008-10-01| 568.91
#2008-10-02| 546.28
#2008-10-03| 541.56
#2008-10-06| 516.47
#2008-10-07| 490.42
#2008-10-08| 480.12
#2008-10-09| 468.67
#2008-10-10| 460.44
#2008-10-13| 505.84
#2008-10-14| 499.98
#2008-10-15| 466.00
#2008-10-16| 474.50
#2008-10-17| 477.07
#2008-10-20| 491.88
#2008-10-21| 471.15
#2008-10-22| 449.78
#2008-10-23| 444.20
#2008-10-24| 429.96
#2008-10-27| 417.15
#2008-10-28| 452.82
#2008-10-29| 454.04
#2008-10-30| 472.32
#2008-10-31| 473.81
#2008-11-03| 474.28
#2008-11-04| 489.56
#2008-11-05| 471.86
#2008-11-06| 441.61
#2008-11-07| 450.05
#2008-11-10| 444.57
#2008-11-11| 431.92
#2008-11-12| 413.82
#2008-11-13| 428.14
#2008-11-14| 412.40
#2008-11-17| 402.27
#2008-11-18| 405.63
#2008-11-19| 386.47
#2008-11-20| 367.73
#2008-11-21| 384.38
#2008-11-24| 404.74
#2008-11-25| 403.09
#2008-11-26| 416.63
#2008-11-27| .
#2008-11-28| 417.59
#2008-12-01| 391.84
#2008-12-02| 398.66
#2008-12-03| 406.54
#2008-12-04| 393.46
#2008-12-05| 403.21
#2008-12-08| 426.41
#2008-12-09| 426.42
#2008-12-10| 433.34
#2008-12-11| 422.99
#2008-12-12| 426.50
#2008-12-15| 424.01
#2008-12-16| 440.70
#2008-12-17| 437.98
#2008-12-18| 431.09
#2008-12-19| 433.65
#2008-12-22| 424.30
#2008-12-23| 419.36
#2008-12-24| 419.33
#2008-12-25| .
#2008-12-26| 420.39
#2008-12-29| 418.57
#2008-12-30| 428.64
#2008-12-31| 430.65
#2009-01-01| .
#2009-01-02| 445.73
#2009-01-05| 448.63
#2009-01-06| 459.48
#2009-01-07| 450.54
#2009-01-08| 448.35
#2009-01-09| 439.45
#2009-01-12| 432.51
#2009-01-13| 430.21
#2009-01-14| 417.91
#2009-01-15| 416.67
#2009-01-16| 423.82
#2009-01-19| .
#2009-01-20| 402.68
#2009-01-21| 419.85
#2009-01-22| 412.32
#2009-01-23| 414.92
#2009-01-26| 419.10
#2009-01-27| 425.20
#2009-01-28| 439.66
#2009-01-29| 428.52
#2009-01-30| 417.55
#2009-02-02| 420.53
#2009-02-03| 428.36
#2009-02-04| 432.47
#2009-02-05| 437.74
#2009-02-06| 452.91
#2009-02-09| 454.86
#2009-02-10| 438.34
#2009-02-11| 437.91
#2009-02-12| 437.38
#2009-02-13| 438.29
#2009-02-16| .
#2009-02-17| 417.04
#2009-02-18| 416.77
#2009-02-19| 406.68
#2009-02-20| 403.13
#2009-02-23| 390.78
#2009-02-24| 398.54
#2009-02-25| 400.00
#2009-02-26| 396.29
#2009-02-27| 395.91
#2009-03-02| 382.15
#2009-03-03| 382.96
#2009-03-04| 393.33
#2009-03-05| 382.95
#2009-03-06| 379.79
#2009-03-09| 372.47
#2009-03-10| 394.87
#2009-03-11| 405.46
#2009-03-12| 414.23
#2009-03-13| 415.85
#2009-03-16| 413.68
#2009-03-17| 426.41
#2009-03-18| 432.20
#2009-03-19| 437.33
#2009-03-20| 428.04
#2009-03-23| 451.24
#2009-03-24| 447.99
#2009-03-25| 449.33
#2009-03-26| 464.61
#2009-03-27| 454.14
#2009-03-30| 439.56
#2009-03-31| 447.14
#2009-04-01| 457.27
#2009-04-02| 474.60
#2009-04-03| 480.07
#2009-04-06| 478.49
#2009-04-07| 466.57
#2009-04-08| 470.71
#2009-04-09| 486.77
#2009-04-10| .
#2009-04-13| 485.86
#2009-04-14| 483.56
#2009-04-15| 479.13
#2009-04-16| 492.86
#2009-04-17| 493.32
#2009-04-20| 480.43
#2009-04-21| 486.59
#2009-04-22| 489.21
#2009-04-23| 491.30
#2009-04-24| 499.72
#2009-04-27| 495.66
#2009-04-28| 490.26
#2009-04-29| 499.44
#2009-04-30| 505.39
#2009-05-01| 508.69
#2009-05-04| 519.80
#2009-05-05| 517.49
#2009-05-06| 517.57
#2009-05-07| 504.83
#2009-05-08| 504.71
#2009-05-11| 505.34
#2009-05-12| 501.47
#2009-05-13| 492.21
#2009-05-14| 495.75
#2009-05-15| 498.17
#2009-05-18| 508.81
#2009-05-19| 514.84
#2009-05-20| 513.26
#2009-05-21| 505.74
#2009-05-22| 503.06
#2009-05-25| .
#2009-05-26| 514.57
#2009-05-27| 514.99
#2009-05-28| 520.69
#2009-05-29| 526.05
#2009-06-01| 541.43
#2009-06-02| 540.43
#2009-06-03| 536.00
#2009-06-04| 539.72
#2009-06-05| 542.12
#2009-06-08| 539.57
#2009-06-09| 544.47
#2009-06-10| 546.76
#2009-06-11| 549.44
#2009-06-12| 546.85
#2009-06-15| 536.17
#2009-06-16| 531.73
#2009-06-17| 533.25
#2009-06-18| 530.84
#2009-06-19| 536.62
#2009-06-22| 524.10
#2009-06-23| 521.89
#2009-06-24| 531.01
#2009-06-25| 538.28
#2009-06-26| 539.82
#2009-06-29| 541.99
#2009-06-30| 540.14
#2009-07-01| 544.88
#2009-07-02| 534.36
#2009-07-03| .
#2009-07-06| 531.82
#2009-07-07| 522.64
#2009-07-08| 521.63
#2009-07-09| 524.71
#2009-07-10| 526.15
#2009-07-13| 532.38
#2009-07-14| 535.79
#2009-07-15| 556.79
#2009-07-16| 562.53
#2009-07-17| 567.65
#2009-07-20| 574.56
#2009-07-21| 578.05
#2009-07-22| 580.17
#2009-07-23| 589.57
#2009-07-24| 586.54
#2009-07-27| 586.71
#2009-07-28| 588.39
#2009-07-29| 586.51
#2009-07-30| 590.22
#2009-07-31| 591.99
#2009-08-03| 598.72
#2009-08-04| 597.91
#2009-08-05| 592.63
#2009-08-06| 588.72
#2009-08-07| 591.89
#2009-08-10| 589.60
#2009-08-11| 584.56
#2009-08-12| 591.14
#2009-08-13| 597.50
#2009-08-14| 593.89
#2009-08-17| 577.75
#2009-08-18| 585.03
#2009-08-19| 586.83
#2009-08-20| 593.30
#2009-08-21| 600.75
#2009-08-24| 603.87
#2009-08-25| 603.86
#2009-08-26| 604.65
#2009-08-27| 605.63
#2009-08-28| 610.29
#2009-08-31| 605.37
#2009-09-01| 598.47
#2009-09-02| 596.16
#2009-09-03| 599.43
#2009-09-04| 608.42
#2009-09-07| .
#2009-09-08| 617.53
#2009-09-09| 620.40
#2009-09-10| 629.08
#2009-09-11| 628.64
#2009-09-14| 626.62
#2009-09-15| 630.68
#2009-09-16| 637.89
#2009-09-17| 637.64
#2009-09-18| 638.01
#2009-09-21| 638.17
#2009-09-22| 641.84
#2009-09-23| 640.19
#2009-09-24| 634.72
#2009-09-25| 629.13
#2009-09-28| 635.07
#2009-09-29| 633.57
#2009-09-30| 635.74
#2009-10-01| 620.57
#2009-10-02| 615.92
#2009-10-05| 618.93
#2009-10-06| 630.03
#2009-10-07| 630.91
#2009-10-08| 633.47
#2009-10-09| 640.67
#2009-10-12| 643.59
#2009-10-13| 643.90
#2009-10-14| 653.51
#2009-10-15| 651.85
#2009-10-16| 644.52
#2009-10-19| 650.34
#2009-10-20| 650.46
#2009-10-21| 647.35
#2009-10-22| 648.38
#2009-10-23| 647.43
#2009-10-26| 645.58
#2009-10-27| 638.86
#2009-10-28| 625.78
#2009-10-29| 634.27
#2009-10-30| 622.77
#2009-11-02| 623.70
#2009-11-03| 621.98
#2009-11-04| 627.33
#2009-11-05| 635.83
#2009-11-06| 638.06
#2009-11-09| 650.79
#2009-11-10| 650.99
#2009-11-11| 657.43
#2009-11-12| 653.48
#2009-11-13| 658.86
#2009-11-16| 665.92
#2009-11-17| 667.76
#2009-11-18| 666.04
#2009-11-19| 654.94
#2009-11-20| 650.76
#2009-11-23| 659.80
#2009-11-24| 656.20
#2009-11-25| 658.54
#2009-11-26| .
#2009-11-27| 645.04
#2009-11-30| 647.87
#2009-12-01| 657.73
#2009-12-02| 657.72
#2009-12-03| 658.39
#2009-12-04| 662.13
#2009-12-07| 661.33
#2009-12-08| 658.17
#2009-12-09| 662.27
#2009-12-10| 664.12
#2009-12-11| 663.58
#2009-12-14| 668.87
#2009-12-15| 665.35
#2009-12-16| 668.26
#2009-12-17| 659.83
#2009-12-18| 668.73
#2009-12-21| 675.23
#2009-12-22| 679.29
#2009-12-23| 683.53
#2009-12-24| 691.00
#2009-12-25| .
#2009-12-28| 692.42
#2009-12-29| 691.42
#2009-12-30| 694.39
#2009-12-31| 689.81
#2010-01-01| .
#2010-01-04| 701.38
#2010-01-05| 702.89
#2010-01-06| 700.13
#2010-01-07| 695.81
#2010-01-08| 700.44
#2010-01-11| 699.14
#2010-01-12| 693.18
#2010-01-13| 697.24
#2010-01-14| 704.66
#2010-01-15| 698.01
#2010-01-18| .
#2010-01-19| 702.47
#2010-01-20| 693.84
#2010-01-21| 688.39
#2010-01-22| 665.73
#2010-01-25| 668.71
#2010-01-26| 665.41
#2010-01-27| 666.40
#2010-01-28| 654.60
#2010-01-29| 641.99
#2010-02-01| 648.15
#2010-02-02| 653.52
#2010-02-03| 657.44
#2010-02-04| 641.65
#2010-02-05| 641.08
#2010-02-08| 637.82
#2010-02-09| 644.37
#2010-02-10| 643.32
#2010-02-11| 649.63
#2010-02-12| 650.58
#2010-02-15| .
#2010-02-16| 659.13
#2010-02-17| 663.67
#2010-02-18| 667.85
#2010-02-19| 664.86
#2010-02-22| 666.90
#2010-02-23| 659.10
#2010-02-24| 662.75
#2010-02-25| 659.31
#2010-02-26| 661.48
#2010-03-01| 669.29
#2010-03-02| 671.40
#2010-03-03| 672.88
#2010-03-04| 673.72
#2010-03-05| 682.24
#2010-03-08| 686.53
#2010-03-09| 688.03
#2010-03-10| 693.43
#2010-03-11| 695.43
#2010-03-12| 696.36
#2010-03-15| 693.47
#2010-03-16| 698.68
#2010-03-17| 703.81
#2010-03-18| 702.81
#2010-03-19| 698.69
#2010-03-22| 702.39
#2010-03-23| 708.26
#2010-03-24| 704.89
#2010-03-25| 706.60
#2010-03-26| 706.78
#2010-03-29| 707.66
#2010-03-30| 709.79
#2010-03-31| 706.91
#2010-04-01| 709.51
#2010-04-02| .
#2010-04-05| 717.64
#2010-04-06| 717.71
#2010-04-07| 716.59
#2010-04-08| 715.30
#2010-04-09| 720.36
#2010-04-12| 721.95
#2010-04-13| 723.31
#2010-04-14| 735.86
#2010-04-15| 740.10
#2010-04-16| 729.64
#2010-04-19| 727.29
#2010-04-20| 730.66
#2010-04-21| 735.42
#2010-04-22| 733.93
#2010-04-23| 737.11
#2010-04-26| 739.30
#2010-04-27| 726.55
#2010-04-28| 722.88
#2010-04-29| 728.37
#2010-04-30| 718.47
#2010-05-03| 723.96
#2010-05-04| 705.78
#2010-05-05| 700.34
#2010-05-06| 678.22
#2010-05-07| 662.08
#2010-05-10| 691.54
#2010-05-11| 687.72
#2010-05-12| 700.33
#2010-05-13| 695.75
#2010-05-14| 683.39
#2010-05-17| 680.47
#2010-05-18| 672.28
#2010-05-19| 665.19
#2010-05-20| 643.69
#2010-05-21| 647.31
#2010-05-24| 644.38
#2010-05-25| 637.79
#2010-05-26| 635.62
#2010-05-27| 656.60
#2010-05-28| 654.36
#2010-05-31| .
#2010-06-01| 648.39
#2010-06-02| 658.47
#2010-06-03| 668.36
#2010-06-04| 651.03
#2010-06-07| 635.75
#2010-06-08| 635.82
#2010-06-09| 630.32
#2010-06-10| 643.64
#2010-06-11| 651.70
#2010-06-14| 654.28
#2010-06-15| 669.30
#2010-06-16| 671.51
#2010-06-17| 674.25
#2010-06-18| 675.57
#2010-06-21| 673.74
#2010-06-22| 666.59
#2010-06-23| 662.61
#2010-06-24| 653.10
#2010-06-25| 647.43
#2010-06-28| 649.19
#2010-06-29| 627.08
#2010-06-30| 618.54
#2010-07-01| 614.75
#2010-07-02| 613.70
#2010-07-05| .
#2010-07-06| 621.54
#2010-07-07| 638.48
#2010-07-08| 642.98
#2010-07-09| 647.63
#2010-07-12| 651.07
#2010-07-13| 658.45
#2010-07-14| 665.96
#2010-07-15| 666.12
#2010-07-16| 650.08
#2010-07-19| 654.63
#2010-07-20| 657.89
#2010-07-21| 651.58
#2010-07-22| 664.59
#2010-07-23| 668.80
#2010-07-26| 673.43
#2010-07-27| 673.65
#2010-07-28| 669.81
#2010-07-29| 665.64
#2010-07-30| 662.94
#2010-08-02| 676.40
#2010-08-03| 674.68
#2010-08-04| 676.10
#2010-08-05| 674.16
#2010-08-06| 672.68
#2010-08-09| 674.97
#2010-08-10| 666.30
#2010-08-11| 649.16
#2010-08-12| 637.95
#2010-08-13| 635.74
#2010-08-16| 637.71
#2010-08-17| 643.45
#2010-08-18| 646.04
#2010-08-19| 641.55
#2010-08-20| 639.19
#2010-08-23| 634.35
#2010-08-24| 624.58
#2010-08-25| 624.11
#2010-08-26| 620.44
#2010-08-27| 624.92
#2010-08-30| 620.50
#2010-08-31| 614.71
#2010-09-01| 629.56
#2010-09-02| 635.05
#2010-09-03| 645.63
#2010-09-06| .
#2010-09-07| 643.49
#2010-09-08| 645.24
#2010-09-09| 647.78
#2010-09-10| 648.47
#2010-09-13| 662.08
#2010-09-14| 665.37
#2010-09-15| 667.71
#2010-09-16| 670.55
#2010-09-17| 673.64
#2010-09-20| 681.77
#2010-09-21| 681.65
#2010-09-22| 679.11
#2010-09-23| 678.92
#2010-09-24| 689.90
#2010-09-27| 690.00
#2010-09-28| 690.50
#2010-09-29| 693.31
#2010-09-30| 690.38
#2010-10-01| 692.24
#2010-10-04| 685.51
#2010-10-05| 697.60
#2010-10-06| 695.36
#2010-10-07| 696.55
#2010-10-08| 699.24
#2010-10-11| 699.62
#2010-10-12| 702.71
#2010-10-13| 710.12
#2010-10-14| 712.18
#2010-10-15| 721.36
#2010-10-18| 722.00
#2010-10-19| 709.81
#2010-10-20| 715.31
#2010-10-21| 716.86
#2010-10-22| 721.47
#2010-10-25| 725.07
#2010-10-26| 724.57
#2010-10-27| 724.95
#2010-10-28| 728.18
#2010-10-29| 727.11
#2010-11-01| 729.80
#2010-11-02| 734.52
#2010-11-03| 736.63
#2010-11-04| 748.61
#2010-11-05| 749.64
#2010-11-08| 749.03
#2010-11-09| 748.15
#2010-11-10| 748.75
#2010-11-11| 737.74
#2010-11-12| 728.36
#2010-11-15| 726.21
#2010-11-16| 715.56
#2010-11-17| 714.06
#2010-11-18| 725.79
#2010-11-19| 728.51
#2010-11-22| 734.68
#2010-11-23| 724.70
#2010-11-24| 733.64
#2010-11-25| .
#2010-11-26| 730.38
#2010-11-29| 726.89
#2010-11-30| 718.82
#2010-12-01| 732.75
#2010-12-02| 743.72
#2010-12-03| 749.99
#2010-12-06| 750.72
#2010-12-07| 751.34
#2010-12-08| 753.62
#2010-12-09| 755.32
#2010-12-10| 758.56
#2010-12-13| 757.50
#2010-12-14| 757.79
#2010-12-15| 754.03
#2010-12-16| 757.85
#2010-12-17| 760.74
#2010-12-20| 759.92
#2010-12-21| 765.57
#2010-12-22| 765.97
#2010-12-23| 765.14
#2010-12-24| .
#2010-12-27| 765.84
#2010-12-28| 766.50
#2010-12-29| 767.67
#2010-12-30| 768.12
#2010-12-31| 767.93
#2011-01-03| 775.95
#2011-01-04| 774.63
#2011-01-05| 775.66
#2011-01-06| 780.72
#2011-01-07| 778.12
#2011-01-10| 779.16
#2011-01-11| 781.29
#2011-01-12| 789.28
#2011-01-13| 790.67
#2011-01-14| 796.51
#2011-01-17| .
#2011-01-18| 800.61
#2011-01-19| 797.20
#2011-01-20| 787.76
#2011-01-21| 783.75
#2011-01-24| 793.17
#2011-01-25| 796.04
#2011-01-26| 801.93
#2011-01-27| 806.72
#2011-01-28| 793.05
#2011-01-31| 794.62
#2011-02-01| 806.57
#2011-02-02| 809.84
#2011-02-03| 809.02
#2011-02-04| 813.65
#2011-02-07| 818.26
#2011-02-08| 819.88
#2011-02-09| 817.53
#2011-02-10| 810.68
#2011-02-11| 809.69
#2011-02-14| 813.50
#2011-02-15| 809.65
#2011-02-16| 814.88
#2011-02-17| 817.56
#2011-02-18| 817.94
#2011-02-21| .
#2011-02-22| 797.35
#2011-02-23| 786.37
#2011-02-24| 787.81
#2011-02-25| 798.26
#2011-02-28| 800.24
#2011-03-01| 791.30
#2011-03-02| 793.02
#2011-03-03| 805.26
#2011-03-04| 803.12
#2011-03-07| 791.74
#2011-03-08| 794.70
#2011-03-09| 790.33
#2011-03-10| 773.97
#2011-03-11| 775.68
#2011-03-14| 772.25
#2011-03-15| 756.21
#2011-03-16| 743.09
#2011-03-17| 747.69
#2011-03-18| 749.65
#2011-03-21| 761.56
#2011-03-22| 761.47
#2011-03-23| 764.63
#2011-03-24| 776.18
#2011-03-25| 779.39
#2011-03-28| 775.84
#2011-03-29| 779.73
#2011-03-30| 782.59
#2011-03-31| 782.90
#2011-04-01| 782.19
#2011-04-04| 779.85
#2011-04-05| 779.70
#2011-04-06| 784.52
#2011-04-07| 783.57
#2011-04-08| 781.01
#2011-04-11| 778.80
#2011-04-12| 769.36
#2011-04-13| 776.67
#2011-04-14| 775.06
#2011-04-15| 770.72
#2011-04-18| 762.99
#2011-04-19| 764.66
#2011-04-20| 785.37
#2011-04-21| 793.61
#2011-04-22| .
#2011-04-25| 793.66
#2011-04-26| 798.94
#2011-04-27| 805.08
#2011-04-28| 806.47
#2011-04-29| 806.72
#2011-05-02| 805.95
#2011-05-03| 802.56
#2011-05-04| 798.51
#2011-05-05| 795.55
#2011-05-06| 796.41
#2011-05-09| 797.02
#2011-05-10| 802.78
#2011-05-11| 798.58
#2011-05-12| 800.44
#2011-05-13| 793.68
#2011-05-16| 782.23
#2011-05-17| 777.75
#2011-05-18| 784.79
#2011-05-19| 784.85
#2011-05-20| 780.55
#2011-05-23| 766.78
#2011-05-24| 764.06
#2011-05-25| 766.05
#2011-05-26| 772.31
#2011-05-27| 777.45
#2011-05-30| .
#2011-05-31| 788.55
#2011-06-01| 776.61
#2011-06-02| 773.33
#2011-06-03| 765.87
#2011-06-06| 761.76
#2011-06-07| 759.67
#2011-06-08| 752.60
#2011-06-09| 752.35
#2011-06-10| 740.35
#2011-06-13| 738.70
#2011-06-14| 749.09
#2011-06-15| 736.88
#2011-06-16| 730.26
#2011-06-17| 726.54
#2011-06-20| 726.94
#2011-06-21| 741.86
#2011-06-22| 738.90
#2011-06-23| 741.68
#2011-06-24| 733.03
#2011-06-27| 740.24
#2011-06-28| 747.86
#2011-06-29| 751.08
#2011-06-30| 761.55
#2011-07-01| 772.29
#2011-07-04| .
#2011-07-05| 775.93
#2011-07-06| 778.26
#2011-07-07| 786.95
#2011-07-08| 783.08
#2011-07-11| 768.23
#2011-07-12| 757.77
#2011-07-13| 759.87
#2011-07-14| 751.87
#2011-07-15| 759.28
#2011-07-18| 754.10
#2011-07-19| 772.65
#2011-07-20| 772.92
#2011-07-21| 775.94
#2011-07-22| 785.65
#2011-07-25| 782.83
#2011-07-26| 787.73
#2011-07-27| 768.08
#2011-07-28| 765.55
#2011-07-29| 759.80
#2011-08-01| 759.08
#2011-08-02| 743.48
#2011-08-03| 745.55
#2011-08-04| 714.50
#2011-08-05| 704.12
#2011-08-08| 666.17
#2011-08-09| 686.94
#2011-08-10| 667.42
#2011-08-11| 691.58
#2011-08-12| 695.50
#2011-08-15| 708.00
#2011-08-16| 703.06
#2011-08-17| 697.29
#2011-08-18| 661.74
#2011-08-19| 644.53
#2011-08-22| 647.70
#2011-08-23| 672.27
#2011-08-24| 675.58
#2011-08-25| 666.30
#2011-08-26| 679.82
#2011-08-29| 699.51
#2011-08-30| 701.93
#2011-08-31| 704.82
#2011-09-01| 699.50
#2011-09-02| 684.06
#2011-09-05| .
#2011-09-06| 673.24
#2011-09-07| 693.63
#2011-09-08| 692.53
#2011-09-09| 677.57
#2011-09-12| 682.05
#2011-09-13| 688.97
#2011-09-14| 696.24
#2011-09-15| 708.74
#2011-09-16| 715.66
#2011-09-19| 712.43
#2011-09-20| 710.27
#2011-09-21| 703.86
#2011-09-22| 678.22
#2011-09-23| 682.07
#2011-09-26| 687.68
#2011-09-27| 701.91
#2011-09-28| 694.16
#2011-09-29| 693.24
#2011-09-30| 676.55
#2011-10-03| 660.08
#2011-10-04| 668.55
#2011-10-05| 684.06
#2011-10-06| 697.27
#2011-10-07| 696.09
#2011-10-10| 716.74
#2011-10-11| 721.98
#2011-10-12| 727.18
#2011-10-13| 733.44
#2011-10-14| 745.89
#2011-10-17| 736.26
#2011-10-18| 739.22
#2011-10-19| 727.78
#2011-10-20| 723.09
#2011-10-21| 732.08
#2011-10-24| 747.93
#2011-10-25| 739.39
#2011-10-26| 741.33
#2011-10-27| 762.74
#2011-10-28| 765.78
#2011-10-31| 752.50
#2011-11-01| 732.79
#2011-11-02| 739.02
#2011-11-03| 752.84
#2011-11-04| 753.75
#2011-11-07| 755.75
#2011-11-08| 761.50
#2011-11-09| 738.12
#2011-11-10| 733.97
#2011-11-11| 749.91
#2011-11-14| 748.05
#2011-11-15| 754.54
#2011-11-16| 744.75
#2011-11-17| 731.22
#2011-11-18| 723.88
#2011-11-21| 709.11
#2011-11-22| 707.21
#2011-11-23| 689.59
#2011-11-24| .
#2011-11-25| 684.29
#2011-11-28| 707.11
#2011-11-29| 706.00
#2011-11-30| 730.44
#2011-12-01| 738.06
#2011-12-02| 735.71
#2011-12-05| 743.77
#2011-12-06| 741.42
#2011-12-07| 742.58
#2011-12-08| 732.25
#2011-12-09| 738.84
#2011-12-12| 730.40
#2011-12-13| 723.07
#2011-12-14| 710.72
#2011-12-15| 706.85
#2011-12-16| 708.40
#2011-12-19| 698.93
#2011-12-20| 717.86
#2011-12-21| 708.38
#2011-12-22| 714.09
#2011-12-23| 721.13
#2011-12-26| .
#2011-12-27| 722.06
#2011-12-28| 714.54
#2011-12-29| 719.88
#2011-12-30| 718.81
#2012-01-02| .
#2012-01-03| 732.11
#2012-01-04| 733.09
#2012-01-05| 735.82
#2012-01-06| 736.19
#2012-01-09| 734.91
#2012-01-10| 739.06
#2012-01-11| 739.94
#2012-01-12| 741.47
#2012-01-13| 739.05
#2012-01-16| .
#2012-01-17| 744.17
#2012-01-18| 755.16
#2012-01-19| 762.12
#2012-01-20| 766.94
#2012-01-23| 769.65
#2012-01-24| 769.18
#2012-01-25| 775.42
#2012-01-26| 773.36
#2012-01-27| 774.18
#2012-01-30| 776.83
#2012-01-31| 778.22
#2012-02-01| 784.83
#2012-02-02| 786.93
#2012-02-03| 796.02
#2012-02-06| 795.41
#2012-02-07| 798.54
#2012-02-08| 804.96
#2012-02-09| 811.00
#2012-02-10| 803.55
#2012-02-13| 808.75
#2012-02-14| 810.02
#2012-02-15| 809.68
#2012-02-16| 819.88
#2012-02-17| 821.09
#2012-02-20| .
#2012-02-21| 824.79
#2012-02-22| 821.79
#2012-02-23| 823.91
#2012-02-24| 829.63
#2012-02-27| 828.83
#2012-02-28| 835.57
#2012-02-29| 834.23
#2012-03-01| 837.46
#2012-03-02| 835.85
#2012-03-05| 826.46
#2012-03-06| 817.31
#2012-03-07| 822.05
#2012-03-08| 831.97
#2012-03-09| 836.43
#2012-03-12| 835.61
#2012-03-13| 851.07
#2012-03-14| 856.30
#2012-03-15| 860.51
#2012-03-16| 860.18
#2012-03-19| 866.91
#2012-03-20| 865.32
#2012-03-21| 863.80
#2012-03-22| 861.94
#2012-03-23| 861.54
#2012-03-26| 872.77
#2012-03-27| 876.91
#2012-03-28| 874.71
#2012-03-29| 870.36
#2012-03-30| 869.68
#2012-04-02| 878.88
#2012-04-03| 878.56
#2012-04-04| 864.14
#2012-04-05| 866.40
#2012-04-06| .
#2012-04-09| 859.23
#2012-04-10| 847.84
#2012-04-11| 849.72
#2012-04-12| 858.15
#2012-04-13| 846.42
#2012-04-16| 837.88
#2012-04-17| 852.59
#2012-04-18| 849.94
#2012-04-19| 840.31
#2012-04-20| 834.05
#2012-04-23| 826.77
#2012-04-24| 823.13
#2012-04-25| 844.90
#2012-04-26| 851.02
#2012-04-27| 852.30
#2012-04-30| 848.35
#2012-05-01| 849.62
#2012-05-02| 851.88
#2012-05-03| 844.64
#2012-05-04| 826.12
#2012-05-07| 820.73
#2012-05-08| 815.77
#2012-05-09| 813.81
#2012-05-10| 808.09
#2012-05-11| 807.06
#2012-05-14| 799.59
#2012-05-15| 795.37
#2012-05-16| 783.59
#2012-05-17| 774.30
#2012-05-18| 761.48
#2012-05-21| 779.99
#2012-05-22| 780.45
#2012-05-23| 776.60
#2012-05-24| 770.42
#2012-05-25| 768.64
#2012-05-28| .
#2012-05-29| 781.14
#2012-05-30| 774.99
#2012-05-31| 771.73
#2012-06-01| 751.71
#2012-06-04| 749.26
#2012-06-05| 755.63
#2012-06-06| 773.32
#2012-06-07| 774.14
#2012-06-08| 777.90
#2012-06-11| 770.22
#2012-06-12| 776.19
#2012-06-13| 773.34
#2012-06-14| 772.66
#2012-06-15| 781.64
#2012-06-18| 787.52
#2012-06-19| 794.71
#2012-06-20| 798.07
#2012-06-21| 778.60
#2012-06-22| 781.67
#2012-06-25| 764.38
#2012-06-26| 764.47
#2012-06-27| 770.74
#2012-06-28| 764.46
#2012-06-29| 789.91
#2012-07-02| 791.24
#2012-07-03| 799.04
#2012-07-04| .
#2012-07-05| 798.61
#2012-07-06| 783.11
#2012-07-09| 777.77
#2012-07-10| 770.99
#2012-07-11| 766.72
#2012-07-12| 755.70
#2012-07-13| 766.43
#2012-07-16| 764.15
#2012-07-17| 764.43
#2012-07-18| 776.87
#2012-07-19| 789.95
#2012-07-20| 779.42
#2012-07-23| 768.79
#2012-07-24| 763.62
#2012-07-25| 757.98
#2012-07-26| 768.20
#2012-07-27| 786.43
#2012-07-30| 786.95
#2012-07-31| 792.93
#2012-08-01| 790.72
#2012-08-02| 785.56
#2012-08-03| 799.06
#2012-08-06| 807.29
#2012-08-07| 813.87
#2012-08-08| 814.38
#2012-08-09| 819.26
#2012-08-10| 819.86
#2012-08-13| 819.90
#2012-08-14| 818.09
#2012-08-15| 819.25
#2012-08-16| 831.00
#2012-08-17| 834.45
#2012-08-20| 836.16
#2012-08-21| 833.89
#2012-08-22| 833.24
#2012-08-23| 829.06
#2012-08-24| 830.31
#2012-08-27| 829.64
#2012-08-28| 827.90
#2012-08-29| 830.23
#2012-08-30| 819.88
#2012-08-31| 825.80
#2012-09-03| .
#2012-09-04| 825.42
#2012-09-05| 822.45
#2012-09-06| 839.21
#2012-09-07| 843.09
#2012-09-10| 833.95
#2012-09-11| 835.82
#2012-09-12| 841.73
#2012-09-13| 851.55
#2012-09-14| 863.13
#2012-09-17| 861.83
#2012-09-18| 861.40
#2012-09-19| 862.15
#2012-09-20| 857.46
#2012-09-21| 859.25
#2012-09-24| 852.68
#2012-09-25| 842.48
#2012-09-26| 833.89
#2012-09-27| 846.00
#2012-09-28| 841.34
#2012-10-01| 840.34
#2012-10-02| 842.18
#2012-10-03| 843.88
#2012-10-04| 844.00
#2012-10-05| 840.06
#2012-10-08| 831.92
#2012-10-09| 821.31
#2012-10-10| 814.67
#2012-10-11| 811.06
#2012-10-12| 812.24
#2012-10-15| 816.74
#2012-10-16| 830.25
#2012-10-17| 824.96
#2012-10-18| 814.43
#2012-10-19| 797.56
#2012-10-22| 803.72
#2012-10-23| 795.38
#2012-10-24| 792.70
#2012-10-25| 793.09
#2012-10-26| 791.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 791.92
#2012-11-01| 803.23
#2012-11-02| 795.23
#2012-11-05| 799.10
#2012-11-06| 803.42
#2012-11-07| 785.80
#2012-11-08| 775.37
#2012-11-09| 778.19
#2012-11-12| 775.64
#2012-11-13| 769.76
#2012-11-14| 765.52
#2012-11-15| 761.36
#2012-11-16| 761.44
#2012-11-19| 781.27
#2012-11-20| 779.27
#2012-11-21| 783.16
#2012-11-22| .
#2012-11-23| 799.38
#2012-11-26| 801.30
#2012-11-27| 799.55
#2012-11-28| 802.61
#2012-11-29| 806.64
#2012-11-30| 805.88
#2012-12-03| 806.76
#2012-12-04| 805.62
#2012-12-05| 798.41
#2012-12-06| 803.34
#2012-12-07| 801.38
#2012-12-10| 804.10
#2012-12-11| 812.92
#2012-12-12| 811.41
#2012-12-13| 809.59
#2012-12-14| 802.73
#2012-12-17| 809.41
#2012-12-18| 821.91
#2012-12-19| 822.32
#2012-12-20| 820.47
#2012-12-21| 810.92
#2012-12-24| 809.74
#2012-12-25| 810.71
#2012-12-26| 806.67
#2012-12-27| 807.01
#2012-12-28| 802.02
#2012-12-31| 814.26
#2013-01-01| 814.26
#2013-01-02| 838.44
#2013-01-03| 832.72
#2013-01-04| 828.12
#2013-01-07| 825.31
#2013-01-08| 821.49
#2013-01-09| 822.59
#2013-01-10| 829.76
#2013-01-11| 834.28
#2013-01-14| 831.48
#2013-01-15| 825.13
#2013-01-16| 827.75
#2013-01-17| 829.49
#2013-01-18| 829.39
#2013-01-21| 828.60
#2013-01-22| 830.97
#2013-01-23| 838.98
#2013-01-24| 824.61
#2013-01-25| 824.93
#2013-01-28| 824.63
#2013-01-29| 825.40
#2013-01-30| 825.81
#2013-01-31| 825.92
#2013-02-01| 832.90
#2013-02-04| 823.28
#2013-02-05| 829.98
#2013-02-06| 830.07
#2013-02-07| 829.14
#2013-02-08| 836.10
#2013-02-11| 836.41
#2013-02-12| 835.03
#2013-02-13| 835.19
#2013-02-14| 836.43
#2013-02-15| 835.06
#2013-02-18| 834.89
#2013-02-19| 839.82
#2013-02-20| 833.68
#2013-02-21| 823.88
#2013-02-22| 830.19
#2013-02-25| 822.27
#2013-02-26| 823.53
#2013-02-27| 829.68
#2013-02-28| 829.46
#2013-03-01| 830.13
#2013-03-04| 829.81
#2013-03-05| 842.45
#2013-03-06| 844.23
#2013-03-07| 844.90
#2013-03-08| 843.71
#2013-03-11| 846.42
#2013-03-12| 842.50
#2013-03-13| 843.39
#2013-03-14| 847.46
#2013-03-15| 845.59
#2013-03-18| 842.01
#2013-03-19| 840.52
#2013-03-20| 843.52
#2013-03-21| 833.07
#2013-03-22| 835.55
#2013-03-25| 833.07
#2013-03-26| 836.48
#2013-03-27| 835.22
#2013-03-28| 835.93
#2013-03-29| 836.14
#2013-04-01| 829.13
#2013-04-02| 830.42
#2013-04-03| 826.14
#2013-04-04| 822.39
#2013-04-05| 815.57
#2013-04-08| 816.04
#2013-04-09| 821.65
#2013-04-10| 836.43
#2013-04-11| 835.29
#2013-04-12| 828.50
#2013-04-15| 815.58
#2013-04-16| 825.39
#2013-04-17| 809.78
#2013-04-18| 800.27
#2013-04-19| 800.69
#2013-04-22| 807.43
#2013-04-23| 816.51
#2013-04-24| 822.53
#2013-04-25| 824.51
#2013-04-26| 825.01
#2013-04-29| 836.96
#2013-04-30| 846.95
#2013-05-01| 841.84
#2013-05-02| 850.53
#2013-05-03| 857.58
#2013-05-06| 862.56
#2013-05-07| 861.93
#2013-05-08| 869.83
#2013-05-09| 865.65
#2013-05-10| 868.16
#2013-05-13| 866.20
#2013-05-14| 867.16
#2013-05-15| 868.33
#2013-05-16| 875.11
#2013-05-17| 880.76
#2013-05-20| 883.45
#2013-05-21| 882.06
#2013-05-22| 873.92
#2013-05-23| 868.43
#2013-05-24| 867.24
#2013-05-27| 868.19
#2013-05-28| 872.44
#2013-05-29| 872.37
#2013-05-30| 878.32
#2013-05-31| 872.16
#2013-06-03| 874.01
#2013-06-04| 871.52
#2013-06-05| 862.90
#2013-06-06| 861.68
#2013-06-07| 869.96
#2013-06-10| 871.09
#2013-06-11| 862.81
#2013-06-12| 857.61
#2013-06-13| 861.34
#2013-06-14| 857.35
#2013-06-17| 866.09
#2013-06-18| 871.04
#2013-06-19| 864.80
#2013-06-20| 843.26
#2013-06-21| 836.03
#2013-06-24| 822.43
#2013-06-25| 827.31
#2013-06-26| 833.42
#2013-06-27| 839.05
#2013-06-28| 838.67
#2013-07-01| 842.50
#2013-07-02| 842.70
#2013-07-03| 844.84
#2013-07-04| 845.87
#2013-07-05| 850.19
#2013-07-08| 847.59
#2013-07-09| 852.40
#2013-07-10| 856.44
#2013-07-11| 872.29
#2013-07-12| 875.54
#2013-07-15| 878.88
#2013-07-16| 880.24
#2013-07-17| 881.01
#2013-07-18| 877.75
#2013-07-19| 861.25
#2013-07-22| 864.01
#2013-07-23| 862.50
#2013-07-24| 870.15
#2013-07-25| 872.61
#2013-07-26| 872.51
#2013-07-29| 870.67
#2013-07-30| 878.52
#2013-07-31| 877.20
#2013-08-01| 886.08
#2013-08-02| 889.97
#2013-08-05| 892.67
#2013-08-06| 887.84
#2013-08-07| 884.00
#2013-08-08| 886.56
#2013-08-09| 883.30
#2013-08-12| 889.32
#2013-08-13| 896.01
#2013-08-14| 896.87
#2013-08-15| 882.36
#2013-08-16| 882.85
#2013-08-19| 881.88
#2013-08-20| 880.59
#2013-08-21| 878.20
#2013-08-22| 881.46
#2013-08-23| 888.95
#2013-08-26| 887.76
#2013-08-27| 870.53
#2013-08-28| 871.04
#2013-08-29| 875.43
#2013-08-30| 872.27
#2013-09-02| 873.65
#2013-09-03| 877.37
#2013-09-04| 884.53
#2013-09-05| 886.13
#2013-09-06| 887.94
#2013-09-09| 899.72
#2013-09-10| 904.87
#2013-09-11| 901.30
#2013-09-12| 902.19
#2013-09-13| 900.23
#2013-09-16| 899.42
#2013-09-17| 904.32
#2013-09-18| 914.00
#2013-09-19| 917.81
#2013-09-20| 912.24
#2013-09-23| 915.42
#2013-09-24| 914.27
#2013-09-25| 913.24
#2013-09-26| 914.78
#2013-09-27| 912.53
#2013-09-30| 905.73
#2013-10-01| 914.71
#2013-10-02| 916.01
#2013-10-03| 910.25
#2013-10-04| 913.85
#2013-10-07| 907.84
#2013-10-08| 895.84
#2013-10-09| 895.49
#2013-10-10| 910.50
#2013-10-11| 917.44
#2013-10-14| 920.38
#2013-10-15| 918.19
#2013-10-16| 923.74
#2013-10-17| 923.67
#2013-10-18| 939.72
#2013-10-21| 945.44
#2013-10-22| 943.97
#2013-10-23| 937.54
#2013-10-24| 939.74
#2013-10-25| 940.59
#2013-10-28| 942.34
#2013-10-29| 945.11
#2013-10-30| 945.65
#2013-10-31| 942.89
#2013-11-01| 941.72
#2013-11-04| 944.39
#2013-11-05| 943.70
#2013-11-06| 949.81
#2013-11-07| 938.13
#2013-11-08| 943.90
#2013-11-11| 944.84
#2013-11-12| 947.54
#2013-11-13| 954.65
#2013-11-14| 953.55
#2013-11-15| 957.75
#2013-11-18| 951.93
#2013-11-19| 948.10
#2013-11-20| 945.32
#2013-11-21| 951.70
#2013-11-22| 951.63
#2013-11-25| 952.43
#2013-11-26| 957.11
#2013-11-27| 966.06
#2013-11-28| 967.92
#2013-11-29| 971.69
#2013-12-02| 968.17
#2013-12-03| 969.91
#2013-12-04| 972.04
#2013-12-05| 969.81
#2013-12-06| 976.22
#2013-12-09| 980.93
#2013-12-10| 979.69
#2013-12-11| 970.96
#2013-12-12| 963.72
#2013-12-13| 961.71
#2013-12-16| 969.40
#2013-12-17| 970.05
#2013-12-18| 976.15
#2013-12-19| 977.11
#2013-12-20| 984.14
#2013-12-23| 997.96
#2013-12-24| 999.31
#2013-12-25| 999.56
#2013-12-26|1002.07
#2013-12-27|1002.85
#2013-12-30|1003.01
#2013-12-31|1008.80
#2014-01-01|1008.70
#2014-01-02| 998.99
#2014-01-03| 994.73
#2014-01-06| 993.37
#2014-01-07| 999.63
#2014-01-08|1003.37
#2014-01-09| 996.06
#2014-01-10|1000.00
#2014-01-13| 993.43
#2014-01-14|1007.88
#2014-01-15|1019.57
#2014-01-16|1019.87
#2014-01-17|1013.31
#2014-01-20|1013.67
#2014-01-21|1016.47
#2014-01-22|1017.02
#2014-01-23|1013.10
#2014-01-24| 995.43
#2014-01-27| 984.76
#2014-01-28| 978.70
#2014-01-29| 973.98
#2014-01-30| 985.60
#2014-01-31| 989.85
#2014-02-03| 971.50
#2014-02-04| 972.13
#2014-02-05| 970.67
#2014-02-06| 981.62
#2014-02-07| 995.76
#2014-02-10|1000.59
#2014-02-11|1011.37
#2014-02-12|1014.60
#2014-02-13|1023.19
#2014-02-14|1026.53
#2014-02-17|1028.44
#2014-02-18|1030.45
#2014-02-19|1026.75
#2014-02-20|1027.22
#2014-02-21|1027.07
#2014-02-24|1030.74
#2014-02-25|1028.87
#2014-02-26|1030.50
#2014-02-27|1037.28
#2014-02-28|1037.24
#2014-03-03|1026.69
#2014-03-04|1040.19
#2014-03-05|1044.25
#2014-03-06|1046.36
#2014-03-07|1042.21
#2014-03-10|1039.27
#2014-03-11|1037.53
#2014-03-12|1037.33
#2014-03-13|1024.36
#2014-03-14|1015.57
#2014-03-17|1025.47
#2014-03-18|1039.16
#2014-03-19|1034.04
#2014-03-20|1037.20
#2014-03-21|1033.54
#2014-03-24|1030.26
#2014-03-25|1037.13
#2014-03-26|1028.12
#2014-03-27|1022.56
#2014-03-28|1027.56
#2014-03-31|1035.86
#2014-04-01|1050.83
#2014-04-02|1051.22
#2014-04-03|1043.89
#2014-04-04|1024.03
#2014-04-07|1015.23
#2014-04-08|1023.30
#2014-04-09|1037.66
#2014-04-10|1018.06
#2014-04-11|1004.92
#2014-04-14|1010.27
#2014-04-15|1013.34
#2014-04-16|1021.46
#2014-04-17|1020.60
#2014-04-18|1021.93
#2014-04-21|1025.09
#2014-04-22|1029.20
#2014-04-23|1021.08
#2014-04-24|1029.46
#2014-04-25|1016.75
#2014-04-28|1021.56
#2014-04-29|1029.03
#2014-04-30|1031.09
#2014-05-01|1031.53
#2014-05-02|1031.40
#2014-05-05|1033.23
#2014-05-06|1024.03
#2014-05-07|1018.69
#2014-05-08|1018.42
#2014-05-09|1019.07
#2014-05-12|1034.27
#2014-05-13|1036.07
#2014-05-14|1032.82
#2014-05-15|1027.24
#2014-05-16|1030.46
#2014-05-19|1037.06
#2014-05-20|1035.13
#2014-05-21|1042.10
#2014-05-22|1045.63
#2014-05-23|1053.58
#2014-05-26|1054.94
#2014-05-27|1065.25
#2014-05-28|1064.62
#2014-05-29|1068.84
#2014-05-30|1068.43
#2014-06-02|1066.65
#2014-06-03|1067.35
#2014-06-04|1069.35
#2014-06-05|1077.02
#2014-06-06|1080.97
#2014-06-09|1084.94
#2014-06-10|1088.11
#2014-06-11|1087.27
#2014-06-12|1079.02
#2014-06-13|1084.57
#2014-06-16|1086.68
#2014-06-17|1089.76
#2014-06-18|1095.13
#2014-06-19|1096.12
#2014-06-20|1091.51
#2014-06-23|1093.67
#2014-06-24|1089.50
#2014-06-25|1093.18
#2014-06-26|1092.72
#2014-06-27|1097.61
#2014-06-30|1101.26
#2014-07-01|1111.87
#2014-07-02|1113.69
#2014-07-03|1119.55
#2014-07-04|1119.46
#2014-07-07|1119.18
#2014-07-08|1107.42
#2014-07-09|1110.08
#2014-07-10|1106.63
#2014-07-11|1109.41
#2014-07-14|1116.82
#2014-07-15|1113.28
#2014-07-16|1121.56
#2014-07-17|1108.53
#2014-07-18|1121.51
#2014-07-21|1120.86
#2014-07-22|1130.89
#2014-07-23|1132.78
#2014-07-24|1133.36
#2014-07-25|1130.39
#2014-07-28|1131.15
#2014-07-29|1126.24
#2014-07-30|1130.66
#2014-07-31|1109.04
#2014-08-01|1103.31
#2014-08-04|1110.57
#2014-08-05|1100.61
#2014-08-06|1097.87
#2014-08-07|1094.17
#2014-08-08|1097.98
#2014-08-11|1106.35
#2014-08-12|1103.83
#2014-08-13|1115.04
#2014-08-14|1117.06
#2014-08-15|1118.14
#2014-08-18|1128.12
#2014-08-19|1136.13
#2014-08-20|1136.34
#2014-08-21|1142.82
#2014-08-22|1143.94
#2014-08-25|1145.24
#2014-08-26|1145.96
#2014-08-27|1146.10
#2014-08-28|1142.75
#2014-08-29|1147.78
#2014-09-01|1149.00
#2014-09-02|1149.97
#2014-09-03|1143.86
#2014-09-04|1142.37
#2014-09-05|1147.87
#2014-09-08|1150.45
#2014-09-09|1143.23
#2014-09-10|1149.42
#2014-09-11|1151.56
#2014-09-12|1146.18
#2014-09-15|1138.90
#2014-09-16|1143.01
#2014-09-17|1147.24
#2014-09-18|1153.62
#2014-09-19|1150.22
#2014-09-22|1140.50
#2014-09-23|1136.96
#2014-09-24|1142.26
#2014-09-25|1120.11
#2014-09-26|1131.11
#2014-09-29|1130.14
#2014-09-30|1129.58
#2014-10-01|1113.43
#2014-10-02|1112.98
#2014-10-03|1120.97
#2014-10-06|1122.29
#2014-10-07|1106.22
#2014-10-08|1119.74
#2014-10-09|1105.73
#2014-10-10|1076.40
#2014-10-13|1063.15
#2014-10-14|1066.20
#2014-10-15|1059.30
#2014-10-16|1054.12
#2014-10-17|1064.09
#2014-10-20|1070.25
#2014-10-21|1088.49
#2014-10-22|1086.78
#2014-10-23|1100.28
#2014-10-24|1107.08
#2014-10-27|1107.63
#2014-10-28|1121.94
#2014-10-29|1121.01
#2014-10-30|1117.89
#2014-10-31|1135.64
#2014-11-03|1138.69
#2014-11-04|1139.37
#2014-11-05|1139.75
#2014-11-06|1138.85
#2014-11-07|1136.82
#2014-11-10|1142.63
#2014-11-11|1143.73
#2014-11-12|1145.93
#2014-11-13|1152.57
#2014-11-14|1159.95
#2014-11-17|1155.51
#2014-11-18|1160.23
#2014-11-19|1154.37
#2014-11-20|1162.13
#2014-11-21|1165.15
#2014-11-24|1172.93
#2014-11-25|1174.05
#2014-11-26|1184.06
#2014-11-27|1184.41
#2014-11-28|1187.08
#2014-12-01|1173.96
#2014-12-02|1174.47
#2014-12-03|1178.95
#2014-12-04|1179.90
#2014-12-05|1178.07
#2014-12-08|1164.22
#2014-12-09|1167.69
#2014-12-10|1149.96
#2014-12-11|1152.67
#2014-12-12|1139.32
#2014-12-15|1129.41
#2014-12-16|1115.34
#2014-12-17|1130.29
#2014-12-18|1162.28
#2014-12-19|1168.27
#2014-12-22|1179.35
#2014-12-23|1181.10
#2014-12-24|1180.33
#2014-12-25|1180.09
#2014-12-26|1185.18
#2014-12-29|1181.35
#2014-12-30|1173.26
#2014-12-31|1162.62
#2015-01-01|1162.59
#2015-01-02|1160.82
#2015-01-05|1141.44
#2015-01-06|1126.35
#2015-01-07|1133.30
#2015-01-08|1159.87
#2015-01-09|1157.54
#2015-01-12|1146.06
#2015-01-13|1145.31
#2015-01-14|1140.31
#2015-01-15|1126.96
#2015-01-16|1134.16
#2015-01-19|1136.75
#2015-01-20|1144.22
#2015-01-21|1149.14
#2015-01-22|1167.31
#2015-01-23|1171.95
#2015-01-26|1170.57
#2015-01-27|1140.97
#2015-01-28|1140.71
#2015-01-29|1147.61
#2015-01-30|1131.47
#2015-02-02|1140.42
#2015-02-03|1152.02
#2015-02-04|1154.44
#2015-02-05|1162.04
#2015-02-06|1156.43
#2015-02-09|1152.98
#2015-02-10|1168.95
#2015-02-11|1174.74
#2015-02-12|1192.07
#2015-02-13|1200.55
#2015-02-16|1200.54
#2015-02-17|1199.19
#2015-02-18|1201.85
#2015-02-19|1206.67
#2015-02-20|1212.03
#2015-02-23|1214.40
#2015-02-24|1217.55
#2015-02-25|1212.27
#2015-02-26|1217.04
#2015-02-27|1211.95
#2015-03-02|1220.94
#2015-03-03|1213.01
#2015-03-04|1208.29
#2015-03-05|1206.29
#2015-03-06|1194.23
#2015-03-09|1195.49
#2015-03-10|1172.82
#2015-03-11|1166.79
#2015-03-12|1172.10
#2015-03-13|1168.09
#2015-03-16|1180.17
#2015-03-17|1182.80
#2015-03-18|1197.20
#2015-03-19|1199.13
#2015-03-20|1205.60
#2015-03-23|1208.11
#2015-03-24|1204.65
#2015-03-25|1177.24
#2015-03-26|1172.16
#2015-03-27|1172.91
#2015-03-30|1186.06
#2015-03-31|1177.26
#2015-04-01|1171.51
#2015-04-02|1173.31
#2015-04-03|1174.91
#2015-04-06|1185.87
#2015-04-07|1184.17
#2015-04-08|1186.00
#2015-04-09|1192.17
#2015-04-10|1199.23
#2015-04-13|1198.36
#2015-04-14|1193.68
#2015-04-15|1199.19
#2015-04-16|1198.57
#2015-04-17|1182.25
#2015-04-20|1198.31
#2015-04-21|1201.18
#2015-04-22|1212.19
#2015-04-23|1213.81
#2015-04-24|1225.63
#2015-04-27|1231.68
#2015-04-28|1231.22
#2015-04-29|1224.01
#2015-04-30|1203.10
#2015-05-01|1216.33
#2015-05-04|1215.61
#2015-05-05|1198.03
#2015-05-06|1190.06
#2015-05-07|1194.01
#2015-05-08|1209.52
#2015-05-11|1206.25
#2015-05-12|1199.07
#2015-05-13|1205.95
#2015-05-14|1223.41
#2015-05-15|1221.38
#2015-05-18|1225.98
#2015-05-19|1223.60
#2015-05-20|1224.23
#2015-05-21|1227.46
#2015-05-22|1227.54
#2015-05-25|1226.92
#2015-05-26|1211.49
#2015-05-27|1228.51
#2015-05-28|1228.91
#2015-05-29|1220.16
#2015-06-01|1221.95
#2015-06-02|1219.25
#2015-06-03|1222.67
#2015-06-04|1212.13
#2015-06-05|1206.03
#2015-06-08|1193.05
#2015-06-09|1189.33
#2015-06-10|1205.61
#2015-06-11|1205.07
#2015-06-12|1198.19
#2015-06-15|1189.94
#2015-06-16|1195.05
#2015-06-17|1197.23
#2015-06-18|1205.93
#2015-06-19|1199.14
#2015-06-22|1209.73
#2015-06-23|1209.59
#2015-06-24|1204.74
#2015-06-25|1202.36
#2015-06-26|1190.66
#2015-06-29|1162.64
#2015-06-30|1164.02
#2015-07-01|1170.82
#2015-07-02|1170.55
#2015-07-03|1170.30
#2015-07-06|1160.57
#2015-07-07|1158.50
#2015-07-08|1139.38
#2015-07-09|1139.26
#2015-07-10|1155.61
#2015-07-13|1172.74
#2015-07-14|1176.70
#2015-07-15|1178.02
#2015-07-16|1188.80
#2015-07-17|1208.79
#2015-07-20|1212.04
#2015-07-21|1209.36
#2015-07-22|1188.83
#2015-07-23|1187.03
#2015-07-24|1177.64
#2015-07-27|1164.76
#2015-07-28|1172.85
#2015-07-29|1177.45
#2015-07-30|1178.30
#2015-07-31|1176.75
#2015-08-03|1168.03
#2015-08-04|1159.97
#2015-08-05|1169.03
#2015-08-06|1157.86
#2015-08-07|1156.37
#2015-08-10|1172.32
#2015-08-11|1154.71
#2015-08-12|1156.38
#2015-08-13|1156.69
#2015-08-14|1160.47
#2015-08-17|1164.31
#2015-08-18|1158.07
#2015-08-19|1147.29
#2015-08-20|1120.56
#2015-08-21|1078.26
#2015-08-24|1041.00
#2015-08-25|1037.98
#2015-08-26|1079.83
#2015-08-27|1103.34
#2015-08-28|1108.86
#2015-08-31|1101.58
#2015-09-01|1068.00
#2015-09-02|1090.26
#2015-09-03|1090.43
#2015-09-04|1074.74
#2015-09-07|1074.58
#2015-09-08|1100.60
#2015-09-09|1095.28
#2015-09-10|1102.39
#2015-09-11|1106.90
#2015-09-14|1105.68
#2015-09-15|1117.15
#2015-09-16|1125.60
#2015-09-17|1119.85
#2015-09-18|1107.73
#2015-09-21|1112.69
#2015-09-22|1095.60
#2015-09-23|1094.30
#2015-09-24|1093.87
#2015-09-25|1092.69
#2015-09-28|1071.94
#2015-09-29|1063.54
#2015-09-30|1087.54
#2015-10-01|1088.06
#2015-10-02|1103.72
#2015-10-05|1124.36
#2015-10-06|1128.31
#2015-10-07|1132.99
#2015-10-08|1137.23
#2015-10-09|1145.11
#2015-10-12|1146.75
#2015-10-13|1142.99
#2015-10-14|1140.58
#2015-10-15|1155.63
#2015-10-16|1158.55
#2015-10-19|1160.62
#2015-10-20|1157.21
#2015-10-21|1151.72
#2015-10-22|1170.75
#2015-10-23|1201.80
#2015-10-26|1197.41
#2015-10-27|1190.03
#2015-10-28|1206.49
#2015-10-29|1201.91
#2015-10-30|1195.03
#2015-11-02|1207.16
#2015-11-03|1214.31
#2015-11-04|1217.05
#2015-11-05|1212.05
#2015-11-06|1215.33
#2015-11-09|1204.47
#2015-11-10|1192.90
#2015-11-11|1192.62
#2015-11-12|1185.01
#2015-11-13|1161.76
#2015-11-16|1172.55
#2015-11-17|1174.47
#2015-11-18|1188.44
#2015-11-19|1198.15
#2015-11-20|1207.11
#2015-11-23|1201.44
#2015-11-24|1201.51
#2015-11-25|1199.45
#2015-11-26|1201.62
#2015-11-27|1201.06
#2015-11-30|1201.87
#2015-12-01|1214.99
#2015-12-02|1208.60
#2015-12-03|1194.42
#2015-12-04|1214.99
#2015-12-07|1210.32
#2015-12-08|1205.31
#2015-12-09|1189.64
#2015-12-10|1190.90
#2015-12-11|1170.10
#2015-12-14|1171.89
#2015-12-15|1175.60
#2015-12-16|1191.42
#2015-12-17|1177.91
#2015-12-18|1156.97
#2015-12-21|1166.39
#2015-12-22|1173.32
#2015-12-23|1182.70
#2015-12-24|1181.91
#2015-12-25|1181.92
#2015-12-28|1182.15
#2015-12-29|1195.59
#2015-12-30|1187.23
#2015-12-31|1173.90
#2016-01-01|1173.84
#2016-01-04|1153.78
#2016-01-05|1148.08
#2016-01-06|1133.45
#2016-01-07|1099.84
#2016-01-08|1093.96
#2016-01-11|1096.69
#2016-01-12|1106.63
#2016-01-13|1083.90
#2016-01-14|1098.96
#2016-01-15|1069.35
#2016-01-18|1068.61
#2016-01-19|1069.91
#2016-01-20|1059.98
#2016-01-21|1060.93
#2016-01-22|1092.67
#2016-01-25|1082.50
#2016-01-26|1088.58
#2016-01-27|1067.43
#2016-01-28|1079.55
#2016-01-29|1111.71
#2016-02-01|1114.32
#2016-02-02|1093.96
#2016-02-03|1089.14
#2016-02-04|1091.74
#2016-02-05|1058.90
#2016-02-08|1043.78
#2016-02-09|1038.62
#2016-02-10|1038.65
#2016-02-11|1034.80
#2016-02-12|1041.84
#2016-02-15|1047.35
#2016-02-16|1064.61
#2016-02-17|1086.93
#2016-02-18|1086.23
#2016-02-19|1086.94
#2016-02-22|1100.02
#2016-02-23|1083.48
#2016-02-24|1088.84
#2016-02-25|1101.57
#2016-02-26|1100.62
#2016-02-29|1094.27
#2016-03-01|1123.89
#2016-03-02|1129.77
#2016-03-03|1130.71
#2016-03-04|1134.19
#2016-03-07|1128.55
#2016-03-08|1121.48
#2016-03-09|1130.33
#2016-03-10|1129.33
#2016-03-11|1147.83
#2016-03-14|1150.78
#2016-03-15|1152.80
#2016-03-16|1163.69
#2016-03-17|1170.71
#2016-03-18|1176.13
#2016-03-21|1178.24
#2016-03-22|1181.29
#2016-03-23|1172.37
#2016-03-24|1170.78
#2016-03-25|1170.77
#2016-03-28|1168.46
#2016-03-29|1184.34
#2016-03-30|1195.28
#2016-03-31|1194.36
#2016-04-01|1197.25
#2016-04-04|1194.03
#2016-04-05|1180.00
#2016-04-06|1188.82
#2016-04-07|1176.30
#2016-04-08|1177.76
#2016-04-11|1176.48
#2016-04-12|1181.04
#2016-04-13|1198.28
#2016-04-14|1197.55
#2016-04-15|1192.33
#2016-04-18|1193.69
#2016-04-19|1190.95
#2016-04-20|1189.90
#2016-04-21|1190.52
#2016-04-22|1170.02
#2016-04-25|1168.97
#2016-04-26|1165.50
#2016-04-27|1155.09
#2016-04-28|1141.50
#2016-04-29|1130.95
#2016-05-02|1135.38
#2016-05-03|1124.32
#2016-05-04|1117.41
#2016-05-05|1116.18
#2016-05-06|1120.17
#2016-05-09|1120.88
#2016-05-10|1133.08
#2016-05-11|1127.17
#2016-05-12|1120.91
#2016-05-13|1117.41
#2016-05-16|1132.69
#2016-05-17|1124.27
#2016-05-18|1129.07
#2016-05-19|1121.70
#2016-05-20|1135.66
#2016-05-23|1137.95
#2016-05-24|1156.47
#2016-05-25|1168.80
#2016-05-26|1172.66
#2016-05-27|1180.48
#2016-05-30|1180.81
#2016-05-31|1183.92
#2016-06-01|1180.66
#2016-06-02|1178.43
#2016-06-03|1175.78
#2016-06-06|1179.68
#2016-06-07|1183.96
#2016-06-08|1187.87
#2016-06-09|1185.67
#2016-06-10|1172.66
#2016-06-13|1157.56
#2016-06-14|1156.07
#2016-06-15|1157.13
#2016-06-16|1155.14
#2016-06-17|1148.74
#2016-06-20|1158.95
#2016-06-21|1167.46
#2016-06-22|1165.28
#2016-06-23|1180.68
#2016-06-24|1130.81
#2016-06-27|1101.85
#2016-06-28|1121.43
#2016-06-29|1141.81
#2016-06-30|1157.30
#2016-07-01|1159.66
#2016-07-04|1160.29
#2016-07-05|1149.93
#2016-07-06|1152.17
#2016-07-07|1156.72
#2016-07-08|1173.60
#2016-07-11|1184.84
#2016-07-12|1195.55
#2016-07-13|1195.55
#2016-07-14|1204.77
#2016-07-15|1201.27
#2016-07-18|1212.19
#2016-07-19|1210.63
#2016-07-20|1226.81
#2016-07-21|1221.97
#2016-07-22|1226.81
#2016-07-25|1227.37
#2016-07-26|1231.78
#2016-07-27|1243.09
#2016-07-28|1248.74
#2016-07-29|1253.05
#2016-08-01|1258.40
#2016-08-02|1247.71
#2016-08-03|1248.79
#2016-08-04|1255.01
#2016-08-05|1268.31
#2016-08-08|1270.58
#2016-08-09|1275.09
#2016-08-10|1272.91
#2016-08-11|1276.62
#2016-08-12|1276.38
#2016-08-15|1282.62
#2016-08-16|1277.05
#2016-08-17|1273.84
#2016-08-18|1277.65
#2016-08-19|1278.67
#2016-08-22|1276.12
#2016-08-23|1281.63
#2016-08-24|1275.18
#2016-08-25|1277.09
#2016-08-26|1278.08
#2016-08-29|1279.70
#2016-08-30|1278.43
#2016-08-31|1275.43
#2016-09-01|1279.37
#2016-09-02|1284.33
#2016-09-05|1288.15
#2016-09-06|1295.93
#2016-09-07|1299.75
#2016-09-08|1288.36
#2016-09-09|1261.50
#2016-09-12|1271.74
#2016-09-13|1265.86
#2016-09-14|1271.77
#2016-09-15|1290.26
#2016-09-16|1286.51
#2016-09-19|1288.38
#2016-09-20|1288.48
#2016-09-21|1301.82
#2016-09-22|1312.54
#2016-09-23|1303.51
#2016-09-26|1293.09
#2016-09-27|1306.07
#2016-09-28|1309.82
#2016-09-29|1304.21
#2016-09-30|1307.55
#2016-10-03|1305.68
#2016-10-04|1305.18
#2016-10-05|1308.74
#2016-10-06|1309.23
#2016-10-07|1306.34
#2016-10-10|1314.46
#2016-10-11|1299.92
#2016-10-12|1295.97
#2016-10-13|1287.17
#2016-10-14|1291.26
#2016-10-17|1288.45
#2016-10-18|1298.62
#2016-10-19|1298.85
#2016-10-20|1296.71
#2016-10-21|1302.41
#2016-10-24|1315.75
#2016-10-25|1312.75
#2016-10-26|1306.18
#2016-10-27|1298.75
#2016-10-28|1297.09
#2016-10-31|1296.68
#2016-11-01|1288.36
#2016-11-02|1276.65
#2016-11-03|1264.81
#2016-11-04|1260.44
#2016-11-07|1286.49
#2016-11-08|1292.10
#2016-11-09|1284.11
#2016-11-10|1269.37
#2016-11-11|1268.22
#2016-11-14|1250.21
#2016-11-15|1264.39
#2016-11-16|1275.59
#2016-11-17|1282.98
#2016-11-18|1280.21
#2016-11-21|1290.42
#2016-11-22|1293.97
#2016-11-23|1287.19
#2016-11-24|1286.94
#2016-11-25|1292.02
#2016-11-28|1293.47
#2016-11-29|1293.58
#2016-11-30|1283.05
#2016-12-01|1258.34
#2016-12-02|1258.98
#2016-12-05|1268.97
#2016-12-06|1273.57
#2016-12-07|1293.47
#2016-12-08|1300.64
#2016-12-09|1306.68
#2016-12-12|1301.12
#2016-12-13|1316.95
#2016-12-14|1315.25
#2016-12-15|1315.66
#2016-12-16|1308.32
#2016-12-19|1315.44
#2016-12-20|1317.46
#2016-12-21|1315.66
#2016-12-22|1310.48
#2016-12-23|1311.07
#2016-12-26|1311.13
#2016-12-27|1316.29
#2016-12-28|1307.23
#2016-12-29|1307.67
#2016-12-30|1299.50
#2017-01-02|1300.14
#2017-01-03|1306.66
#2017-01-04|1312.43
#2017-01-05|1318.85
#2017-01-06|1328.14
#2017-01-09|1331.45
#2017-01-10|1332.69
#2017-01-11|1339.49
#2017-01-12|1338.71
#2017-01-13|1341.87
#2017-01-16|1339.23
#2017-01-17|1335.93
#2017-01-18|1339.75
#2017-01-19|1334.89
#2017-01-20|1340.11
#2017-01-23|1342.55
#2017-01-24|1354.47
#2017-01-25|1368.85
#2017-01-26|1369.03
#2017-01-27|1372.58
#2017-01-30|1362.53
#2017-01-31|1357.09
#2017-02-01|1366.78
#2017-02-02|1370.23
#2017-02-03|1377.27
#2017-02-06|1379.70
#2017-02-07|1384.35
#2017-02-08|1386.09
#2017-02-09|1388.67
#2017-02-10|1389.72
#2017-02-13|1398.97
#2017-02-14|1401.86
#2017-02-15|1407.65
#2017-02-16|1413.56
#2017-02-17|1415.96
#2017-02-20|1416.55
#2017-02-21|1422.19
#2017-02-22|1425.26
#2017-02-23|1424.77
#2017-02-24|1424.06
#2017-02-27|1423.31
#2017-02-28|1417.07
#2017-03-01|1432.06
#2017-03-02|1423.81
#2017-03-03|1424.54
#2017-03-06|1422.63
#2017-03-07|1425.61
#2017-03-08|1426.63
#2017-03-09|1425.18
#2017-03-10|1432.93
#2017-03-13|1437.31
#2017-03-14|1435.07
#2017-03-15|1441.64
#2017-03-16|1451.69
#2017-03-17|1452.87
#2017-03-20|1456.93
#2017-03-21|1440.54
#2017-03-22|1446.60
#2017-03-23|1443.71
#2017-03-24|1446.17
#2017-03-27|1448.66
#2017-03-28|1459.04
#2017-03-29|1460.97
#2017-03-30|1461.56
#2017-03-31|1459.39
#2017-04-03|1458.31
#2017-04-04|1458.23
#2017-04-05|1454.28
#2017-04-06|1451.57
#2017-04-07|1450.49
#2017-04-10|1447.55
#2017-04-11|1441.25
#2017-04-12|1438.53
#2017-04-13|1433.74
#2017-04-14|1432.37
#2017-04-17|1443.34
#2017-04-18|1441.41
#2017-04-19|1440.69
#2017-04-20|1453.79
#2017-04-21|1453.99
#2017-04-24|1474.03
#2017-04-25|1485.16
#2017-04-26|1481.23
#2017-04-27|1490.05
#2017-04-28|1494.21
#2017-05-01|1508.22
#2017-05-02|1514.55
#2017-05-03|1514.35
#2017-05-04|1514.09
#2017-05-05|1519.49
#2017-05-08|1528.37
#2017-05-09|1530.34
#2017-05-10|1532.82
#2017-05-11|1532.42
#2017-05-12|1537.34
#2017-05-15|1544.76
#2017-05-16|1553.30
#2017-05-17|1518.00
#2017-05-18|1524.29
#2017-05-19|1532.59
#2017-05-22|1547.05
#2017-05-23|1547.98
#2017-05-24|1552.54
#2017-05-25|1565.48
#2017-05-26|1566.49
#2017-05-29|1565.51
#2017-05-30|1569.18
#2017-05-31|1562.27
#2017-06-01|1570.44
#2017-06-02|1585.12
#2017-06-05|1586.71
#2017-06-06|1585.08
#2017-06-07|1587.65
#2017-06-08|1592.94
#2017-06-09|1557.45
#2017-06-12|1539.89
#2017-06-13|1551.36
#2017-06-14|1546.44
#2017-06-15|1535.96
#2017-06-16|1535.21
#2017-06-19|1559.62
#2017-06-20|1549.85
#2017-06-21|1558.08
#2017-06-22|1563.14
#2017-06-23|1571.81
#2017-06-26|1566.05
#2017-06-27|1543.64
#2017-06-28|1554.87
#2017-06-29|1531.78
#2017-06-30|1528.29
#2017-07-03|1517.57
#2017-07-04|1512.74
#2017-07-05|1527.15
#2017-07-06|1515.70
#2017-07-07|1528.37
#2017-07-10|1540.87
#2017-07-11|1549.92
#2017-07-12|1567.38
#2017-07-13|1574.58
#2017-07-14|1586.22
#2017-07-17|1587.05
#2017-07-18|1593.57
#2017-07-19|1605.51
#2017-07-20|1607.31
#2017-07-21|1603.88
#2017-07-24|1608.58
#2017-07-25|1605.86
#2017-07-26|1604.47
#2017-07-27|1596.59
#2017-07-28|1591.92
#2017-07-31|1587.31
#2017-08-01|1593.53
#2017-08-02|1600.28
#2017-08-03|1593.81
#2017-08-04|1597.91
#2017-08-07|1607.55
#2017-08-08|1609.28
#2017-08-09|1606.06
#2017-08-10|1576.24
#2017-08-11|1580.49
#2017-08-14|1603.44
#2017-08-15|1604.97
#2017-08-16|1609.08
#2017-08-17|1587.65
#2017-08-18|1583.11
#2017-08-21|1580.78
#2017-08-22|1599.39
#2017-08-23|1598.84
#2017-08-24|1597.94
#2017-08-25|1598.97
#2017-08-28|1601.61
#2017-08-29|1605.20
#2017-08-30|1618.01
#2017-08-31|1629.87
#2017-09-01|1629.90
#2017-09-04|1627.36
#2017-09-05|1616.90
#2017-09-06|1618.72
#2017-09-07|1625.02
#2017-09-08|1614.30
#2017-09-11|1634.62
#2017-09-12|1638.01
#2017-09-13|1637.21
#2017-09-14|1632.58
#2017-09-15|1638.61
#2017-09-18|1641.57
#2017-09-19|1646.70
#2017-09-20|1640.36
#2017-09-21|1630.42
#2017-09-22|1630.45
#2017-09-25|1610.80
#2017-09-26|1612.02
#2017-09-27|1627.79
#2017-09-28|1629.39
#2017-09-29|1642.00
#2017-10-02|1645.66
#2017-10-03|1651.93
#2017-10-04|1650.22
#2017-10-05|1663.39
#2017-10-06|1668.22
#2017-10-09|1671.90
#2017-10-10|1675.31
#2017-10-11|1684.44
#2017-10-12|1686.73
#2017-10-13|1695.87
#2017-10-16|1703.77
#2017-10-17|1703.18
#2017-10-18|1707.28
#2017-10-19|1701.73
#2017-10-20|1710.62
#2017-10-23|1707.99
#2017-10-24|1710.98
#2017-10-25|1705.69
#2017-10-26|1708.96
#2017-10-27|1750.55
#2017-10-30|1758.63
#2017-10-31|1765.74
#2017-11-01|1772.86
#2017-11-02|1774.21
#2017-11-03|1787.52
#2017-11-06|1794.58
#2017-11-07|1801.89
#2017-11-08|1806.79
#2017-11-09|1792.48
#2017-11-10|1790.52
#2017-11-13|1788.23
#2017-11-14|1786.15
#2017-11-15|1771.65
#2017-11-16|1794.01
#2017-11-17|1790.85
#2017-11-20|1798.07
#2017-11-21|1821.44
#2017-11-22|1818.64
#2017-11-23|1818.41
#2017-11-24|1826.10
#2017-11-27|1820.68
#2017-11-28|1823.35
#2017-11-29|1781.62
#2017-11-30|1784.81
#2017-12-01|1773.40
#2017-12-04|1750.64
#2017-12-05|1748.17
#2017-12-06|1751.14
#2017-12-07|1763.19
#2017-12-08|1775.13
#2017-12-11|1791.00
#2017-12-12|1782.85
#2017-12-13|1784.90
#2017-12-14|1785.55
#2017-12-15|1798.93
#2017-12-18|1816.93
#2017-12-19|1810.66
#2017-12-20|1807.99
#2017-12-21|1804.19
#2017-12-22|1805.28
#2017-12-25|1805.69
#2017-12-26|1793.75
#2017-12-27|1794.53
#2017-12-28|1798.26
#2017-12-29|1790.76
#2018-01-01|1790.56
#2018-01-02|1816.66
#2018-01-03|1834.98
#2018-01-04|1848.90
#2018-01-05|1865.37
#2018-01-08|1872.91
#2018-01-09|1870.54
#2018-01-10|1863.45
#2018-01-11|1866.52
#2018-01-12|1879.79
#2018-01-15|1881.02
#2018-01-16|1879.20
#2018-01-17|1904.71
#2018-01-18|1910.16
#2018-01-19|1916.39
#2018-01-22|1932.44
#2018-01-23|1950.91
#2018-01-24|1932.59
#2018-01-25|1926.91
#2018-01-26|1953.99
#2018-01-29|1942.53
#2018-01-30|1919.85
#2018-01-31|1927.65
#2018-02-01|1929.77
#2018-02-02|1880.29
#2018-02-05|1814.03
#2018-02-06|1831.47
#2018-02-07|1815.68
#2018-02-08|1756.62
#2018-02-09|1779.75
#2018-02-12|1807.60
#2018-02-13|1816.31
#2018-02-14|1850.28
#2018-02-15|1885.49
#2018-02-16|1883.08
#2018-02-19|1882.38
#2018-02-20|1885.71
#2018-02-21|1884.56
#2018-02-22|1879.16
#2018-02-23|1914.46
#2018-02-26|1940.71
#2018-02-27|1926.69
#2018-02-28|1912.87
#2018-03-01|1887.39
#2018-03-02|1897.27
#2018-03-05|1911.97
#2018-03-06|1927.25
#2018-03-07|1935.94
#2018-03-08|1947.71
#2018-03-09|1979.96
#2018-03-12|1992.78
#2018-03-13|1974.88
#2018-03-14|1973.93
#2018-03-15|1974.76
#2018-03-16|1971.94
#2018-03-19|1933.83
#2018-03-20|1931.98
#2018-03-21|1923.38
#2018-03-22|1878.72
#2018-03-23|1827.75
#2018-03-26|1886.23
#2018-03-27|1840.60
#2018-03-28|1815.42
#2018-03-29|1844.40
#2018-03-30|1846.51
#2018-04-02|1810.59
#2018-04-03|1821.91
#2018-04-04|1835.98
#2018-04-05|1844.45
#2018-04-06|1810.93
#2018-04-09|1824.02
#2018-04-10|1863.35
#2018-04-11|1859.08
#2018-04-12|1876.58
#2018-04-13|1870.17
#2018-04-16|1877.85
#2018-04-17|1907.43
#2018-04-18|1903.68
#2018-04-19|1887.31
#2018-04-20|1857.35
#2018-04-23|1848.33
#2018-04-24|1819.83
#2018-04-25|1813.47
#2018-04-26|1843.13
#2018-04-27|1843.01
#2018-04-30|1835.28
#2018-05-01|1853.19
#2018-05-02|1852.18
#2018-05-03|1852.61
#2018-05-04|1883.35
#2018-05-07|1896.42
#2018-05-08|1905.05
#2018-05-09|1928.00
#2018-05-10|1951.55
#2018-05-11|1949.23
#2018-05-14|1949.83
#2018-05-15|1927.47
#2018-05-16|1933.35
#2018-05-17|1928.22
#2018-05-18|1918.41
#2018-05-21|1932.37
#2018-05-22|1929.02
#2018-05-23|1941.45
#2018-05-24|1941.97
#2018-05-25|1942.88
#2018-05-28|1941.13
#2018-05-29|1928.19
#2018-05-30|1935.21
#2018-05-31|1939.34
#2018-06-01|1972.33
#2018-06-04|1990.37
#2018-06-05|2000.32
#2018-06-06|2009.42
#2018-06-07|1993.72
#2018-06-08|1987.60
#2018-06-11|1990.73
#2018-06-12|1999.04
#2018-06-13|1997.89
#2018-06-14|2005.29
#2018-06-15|1995.66
#2018-06-18|1996.61
#2018-06-19|1975.58
#2018-06-20|1984.05
#2018-06-21|1968.02
#2018-06-22|1961.01
#2018-06-25|1917.14
#2018-06-26|1922.98
#2018-06-27|1897.83
#2018-06-28|1907.46
#2018-06-29|1917.04
#2018-07-02|1930.11
#2018-07-03|1909.07
#2018-07-04|1905.38
#2018-07-05|1928.36
#2018-07-06|1951.51
#2018-07-09|1971.58
#2018-07-10|1974.26
#2018-07-11|1958.70
#2018-07-12|1988.42
#2018-07-13|1991.93
#2018-07-16|1988.05
#2018-07-17|2000.64
#2018-07-18|2001.89
#2018-07-19|1996.52
#2018-07-20|2001.68
#2018-07-23|2008.41
#2018-07-24|2016.90
#2018-07-25|2039.58
#2018-07-26|2015.06
#2018-07-27|1983.33
#2018-07-30|1953.38
#2018-07-31|1955.88
#2018-08-01|1972.91
#2018-08-02|1991.73
#2018-08-03|1999.10
#2018-08-06|2010.17
#2018-08-07|2015.87
#2018-08-08|2024.59
#2018-08-09|2025.82
#2018-08-10|2004.99
#2018-08-13|1996.49
#2018-08-14|2005.03
#2018-08-15|1980.29
#2018-08-16|1981.63
#2018-08-17|1987.22
#2018-08-20|1988.32
#2018-08-21|1993.73
#2018-08-22|2004.30
#2018-08-23|2008.94
#2018-08-24|2027.88
#2018-08-27|2050.62
#2018-08-28|2056.95
#2018-08-29|2074.60
#2018-08-30|2071.05
#2018-08-31|2067.25
#2018-09-03|2064.66
#2018-09-04|2057.43
#2018-09-05|2026.51
#2018-09-06|2004.11
#2018-09-07|1998.71
#2018-09-10|2002.64
#2018-09-11|2012.79
#2018-09-12|2001.17
#2018-09-13|2023.70
#2018-09-14|2030.30
#2018-09-17|2000.46
#2018-09-18|2010.57
#2018-09-19|2010.18
#2018-09-20|2029.70
#2018-09-21|2026.20
#2018-09-24|2034.90
#2018-09-25|2040.54
#2018-09-26|2034.77
#2018-09-27|2045.16
#2018-09-28|2045.45
#2018-10-01|2051.75
#2018-10-02|2044.84
#2018-10-03|2051.27
#2018-10-04|2012.25
#2018-10-05|1986.57
#2018-10-08|1963.36
#2018-10-09|1963.50
#2018-10-10|1883.19
#2018-10-11|1855.39
#2018-10-12|1907.72
#2018-10-15|1882.60
#2018-10-16|1934.57
#2018-10-17|1929.62
#2018-10-18|1890.34
#2018-10-19|1885.25
#2018-10-22|1899.96
#2018-10-23|1883.32
#2018-10-24|1807.60
#2018-10-25|1849.54
#2018-10-26|1815.48
#2018-10-29|1784.53
#2018-10-30|1808.54
#2018-10-31|1858.14
#2018-11-01|1877.80
#2018-11-02|1859.59
#2018-11-05|1843.69
#2018-11-06|1854.54
#2018-11-07|1898.65
#2018-11-08|1889.89
#2018-11-09|1855.89
#2018-11-12|1797.10
#2018-11-13|1800.08
#2018-11-14|1784.88
#2018-11-15|1821.93
#2018-11-16|1816.36
#2018-11-19|1756.11
#2018-11-20|1725.53
#2018-11-21|1740.47
#2018-11-22|1741.60
#2018-11-23|1729.04
#2018-11-26|1765.65
#2018-11-27|1767.24
#2018-11-28|1819.84
#2018-11-29|1816.34
#2018-11-30|1827.64
#2018-12-03|1864.83
#2018-12-04|1805.45
#2018-12-05|1797.72
#2018-12-06|1793.03
#2018-12-07|1746.99
#2018-12-10|1761.93
#2018-12-11|1768.62
#2018-12-12|1790.18
#2018-12-13|1792.74
#2018-12-14|1753.31
#2018-12-17|1719.87
#2018-12-18|1731.43
#2018-12-19|1703.18
#2018-12-20|1673.01
#2018-12-21|1632.00
#2018-12-24|1599.21
#2018-12-25|1596.25
#2018-12-26|1673.13
#2018-12-27|1685.05
#2018-12-28|1686.49
#2018-12-31|1696.79
#2019-01-01|1696.91
#2019-01-02|1696.45
#2019-01-03|1627.29
#2019-01-04|1686.78
#2019-01-07|1705.56
#2019-01-08|1720.33
#2019-01-09|1743.33
#2019-01-10|1747.73
#2019-01-11|1745.59
#2019-01-14|1727.51
#2019-01-15|1759.59
#2019-01-16|1759.01
#2019-01-17|1770.49
#2019-01-18|1796.08
#2019-01-21|1797.29
#2019-01-22|1766.09
#2019-01-23|1769.60
#2019-01-24|1786.09
#2019-01-25|1818.37
#2019-01-28|1796.91
#2019-01-29|1778.25
#2019-01-30|1822.80
#2019-01-31|1844.02
#2019-02-01|1847.29
#2019-02-04|1873.77
#2019-02-05|1889.64
#2019-02-06|1890.79
#2019-02-07|1863.99
#2019-02-08|1867.37
#2019-02-11|1869.91
#2019-02-12|1893.96
#2019-02-13|1894.84
#2019-02-14|1898.01
#2019-02-15|1900.87
#2019-02-18|1903.67
#2019-02-19|1903.16
#2019-02-20|1906.72
#2019-02-21|1903.86
#2019-02-22|1925.35
#2019-02-25|1936.62
#2019-02-26|1938.18
#2019-02-27|1934.17
#2019-02-28|1925.02
#2019-03-01|1938.36
#2019-03-04|1939.28
#2019-03-05|1942.61
#2019-03-06|1934.93
#2019-03-07|1914.59
#2019-03-08|1909.26
#2019-03-11|1947.38
#2019-03-12|1961.31
#2019-03-13|1970.44
#2019-03-14|1968.37
#2019-03-15|1986.34
#2019-03-18|1991.62
#2019-03-19|1999.74
#2019-03-20|2004.28
#2019-03-21|2042.11
#2019-03-22|2004.57
#2019-03-25|1988.40
#2019-03-26|1995.04
#2019-03-27|1981.89
#2019-03-28|1982.32
#2019-03-29|2002.20
#2019-04-01|2028.91
#2019-04-02|2040.68
#2019-04-03|2061.03
#2019-04-04|2055.60
#2019-04-05|2060.78
#2019-04-08|2067.91
#2019-04-09|2064.15
#2019-04-10|2077.04
#2019-04-11|2074.82
#2019-04-12|2087.55
#2019-04-15|2089.08
#2019-04-16|2098.60
#2019-04-17|2108.88
#2019-04-18|2110.28
#2019-04-19|2110.43
#2019-04-22|2118.94
#2019-04-23|2141.71
#2019-04-24|2143.32
#2019-04-25|2146.37
#2019-04-26|2140.00
#2019-04-29|2148.27
#2019-04-30|2129.27
#2019-05-01|2125.47
#2019-05-02|2115.80
#2019-05-03|2135.48
#2019-05-06|2115.99
#2019-05-07|2079.06
#2019-05-08|2074.26
#2019-05-09|2053.09
#2019-05-10|2057.14
#2019-05-13|1988.92
#2019-05-14|2004.38
#2019-05-15|2030.75
#2019-05-16|2043.37
#2019-05-17|2022.44
#2019-05-20|1983.88
#2019-05-21|2005.36
#2019-05-22|1999.02
#2019-05-23|1964.04
#2019-05-24|1961.81
#2019-05-27|1961.78
#2019-05-28|1958.13
#2019-05-29|1939.23
#2019-05-30|1950.97
#2019-05-31|1925.71
#2019-06-03|1890.52
#2019-06-04|1930.72
#2019-06-05|1949.42
#2019-06-06|1962.00
#2019-06-07|1995.78
#2019-06-10|2020.93
#2019-06-11|2026.76
#2019-06-12|2012.85
#2019-06-13|2016.44
#2019-06-14|2000.30
#2019-06-17|2007.57
#2019-06-18|2040.21
#2019-06-19|2055.14
#2019-06-20|2082.35
#2019-06-21|2079.18
#2019-06-24|2079.41
#2019-06-25|2044.24
#2019-06-26|2057.06
#2019-06-27|2067.60
#2019-06-28|2072.39
#2019-07-01|2100.23
#2019-07-02|2110.38
#2019-07-03|2117.87
#2019-07-04|2119.63
#2019-07-05|2113.98
#2019-07-08|2094.06
#2019-07-09|2102.04
#2019-07-10|2122.01
#2019-07-11|2129.03
#2019-07-12|2141.92
#2019-07-15|2151.86
#2019-07-16|2140.34
#2019-07-17|2132.27
#2019-07-18|2136.39
#2019-07-19|2130.34
#2019-07-22|2152.18
#2019-07-23|2162.51
#2019-07-24|2180.76
#2019-07-25|2168.60
#2019-07-26|2193.91
#2019-07-29|2186.83
#2019-07-30|2175.76
#2019-07-31|2149.90
#2019-08-01|2138.28
#2019-08-02|2097.69
#2019-08-05|2019.71
#2019-08-06|2038.57
#2019-08-07|2047.08
#2019-08-08|2093.33
#2019-08-09|2069.72
#2019-08-12|2050.91
#2019-08-13|2082.72
#2019-08-14|2031.31
#2019-08-15|2021.44
#2019-08-16|2051.06
#2019-08-19|2080.71
#2019-08-20|2071.31
#2019-08-21|2090.84
#2019-08-22|2081.81
#2019-08-23|2029.40
#2019-08-26|2044.79
#2019-08-27|2044.71
#2019-08-28|2043.06
#2019-08-29|2072.65
#2019-08-30|2078.37
#2019-09-02|2078.15
#2019-09-03|2052.89
#2019-09-04|2087.99
#2019-09-05|2132.11
#2019-09-06|2129.14
#2019-09-09|2125.17
#2019-09-10|2120.59
#2019-09-11|2144.44
#2019-09-12|2151.72
#2019-09-13|2143.60
#2019-09-16|2138.76
#2019-09-17|2144.09
#2019-09-18|2150.62
#2019-09-19|2156.85
#2019-09-20|2141.69
#2019-09-23|2138.81
#2019-09-24|2116.28
#2019-09-25|2134.27
#2019-09-26|2133.30
#2019-09-27|2108.88
#2019-09-30|2124.91
#2019-10-01|2108.02
#2019-10-02|2071.15
#2019-10-03|2093.22
#2019-10-04|2122.44
#2019-10-07|2119.13
#2019-10-08|2092.45
#2019-10-09|2112.82
#2019-10-10|2123.26
#2019-10-11|2158.57
#2019-10-14|2159.28
#2019-10-15|2184.14
#2019-10-16|2172.76
#2019-10-17|2171.02
#2019-10-18|2151.59
#2019-10-21|2171.57
#2019-10-22|2152.95
#2019-10-23|2155.24
#2019-10-24|2172.34
#2019-10-25|2191.52
#2019-10-28|2218.04
#2019-10-29|2199.88
#2019-10-30|2207.41
#2019-10-31|2209.98
#2019-11-01|2233.32
#2019-11-04|2255.67
#2019-11-05|2259.34
#2019-11-06|2256.61
#2019-11-07|2266.57
#2019-11-08|2272.09
#2019-11-11|2265.21
#2019-11-12|2279.27
#2019-11-13|2279.61
#2019-11-14|2276.59
#2019-11-15|2301.55
#2019-11-18|2309.58
#2019-11-19|2313.06
#2019-11-20|2296.83
#2019-11-21|2285.53
#2019-11-22|2286.45
#2019-11-25|2312.80
#2019-11-26|2311.23
#2019-11-27|2321.49
#2019-11-28|2320.37
#2019-11-29|2307.82
#2019-12-02|2280.99
#2019-12-03|2267.81
#2019-12-04|2278.29
#2019-12-05|2286.82
#2019-12-06|2312.35
#2019-12-09|2306.85
#2019-12-10|2306.20
#2019-12-11|2321.02
#2019-12-12|2343.09
#2019-12-13|2361.25
#2019-12-16|2382.47
#2019-12-17|2387.75
#2019-12-18|2390.13
#2019-12-19|2400.72
#2019-12-20|2409.16
#2019-12-23|2416.98
#2019-12-24|2414.23
#2019-12-25|2414.30
#2019-12-26|2432.11
#2019-12-27|2436.15
#2019-12-30|2420.47
#2019-12-31|2424.57
#2020-01-01|2424.74
#2020-01-02|2466.94
#2020-01-03|2447.70
#2020-01-06|2455.56
#2020-01-07|2461.06
#2020-01-08|2479.32
#2020-01-09|2514.08
#2020-01-10|2516.06
#2020-01-13|2547.65
#2020-01-14|2535.05
#2020-01-15|2533.25
#2020-01-16|2559.38
#2020-01-17|2576.01
#2020-01-20|2577.04
#2020-01-21|2568.99
#2020-01-22|2579.78
#2020-01-23|2580.96
#2020-01-24|2572.58
#2020-01-27|2518.41
#2020-01-28|2550.10
#2020-01-29|2559.81
#2020-01-30|2546.54
#2020-01-31|2495.03
#2020-02-03|2527.37
#2020-02-04|2584.16
#2020-02-05|2598.22
#2020-02-06|2629.02
#2020-02-07|2611.28
#2020-02-10|2636.94
#2020-02-11|2635.57
#2020-02-12|2662.45
#2020-02-13|2657.69
#2020-02-14|2665.95
#2020-02-17|2664.04
#2020-02-18|2649.76
#2020-02-19|2671.52
#2020-02-20|2644.51
#2020-02-21|2590.28
#2020-02-24|2489.12
#2020-02-25|2439.58
#2020-02-26|2444.72
#2020-02-27|2334.61
#2020-02-28|2337.07
#2020-03-02|2435.06
#2020-03-03|2370.35
#2020-03-04|2447.97
#2020-03-05|2390.86
#2020-03-06|2338.68
#2020-03-09|2180.97
#2020-03-10|2284.76
#2020-03-11|2190.34
#2020-03-12|1991.61
#2020-03-13|2159.34
#2020-03-16|1908.94
#2020-03-17|1999.21
#2020-03-18|1919.69
#2020-03-19|1935.98
#2020-03-20|1899.87
#2020-03-23|1878.00
#2020-03-24|2044.53
#2020-03-25|2042.74
#2020-03-26|2147.05
#2020-03-27|2073.56
#2020-03-30|2140.00
#2020-03-31|2125.52
#2020-04-01|2035.68
#2020-04-02|2063.48
#2020-04-03|2032.20
#2020-04-06|2175.70
#2020-04-07|2177.60
#2020-04-08|2222.87
#2020-04-09|2228.62
#2020-04-10|2228.29
#2020-04-13|2235.85
#2020-04-14|2320.97
#2020-04-15|2290.44
#2020-04-16|2319.22
#2020-04-17|2351.45
#2020-04-20|2324.90
#2020-04-21|2231.70
#2020-04-22|2306.63
#2020-04-23|2303.00
#2020-04-24|2331.55
#2020-04-27|2349.88
#2020-04-28|2318.61
#2020-04-29|2407.95
#2020-04-30|2416.70
#2020-05-01|2362.11
#2020-05-04|2372.40
#2020-05-05|2403.56
#2020-05-06|2419.09
#2020-05-07|2447.21
#2020-05-08|2483.59
#2020-05-11|2506.56
#2020-05-12|2466.04
#2020-05-13|2429.32
#2020-05-14|2440.13
#2020-05-15|2451.11
#2020-05-18|2492.85
#2020-05-19|2499.18
#2020-05-20|2554.27
#2020-05-21|2529.80
#2020-05-22|2533.31
#2020-05-25|2540.06
#2020-05-26|2540.24
#2020-05-27|2543.90
#2020-05-28|2537.83
#2020-05-29|2562.93
#2020-06-01|2581.97
#2020-06-02|2602.97
#2020-06-03|2626.44
#2020-06-04|2608.53
#2020-06-05|2661.07
#2020-06-08|2674.68
#2020-06-09|2692.49
#2020-06-10|2731.23
#2020-06-11|2603.11
#2020-06-12|2620.19
#2020-06-15|2631.44
#2020-06-16|2691.92
#2020-06-17|2699.29
#2020-06-18|2708.22
#2020-06-19|2704.39
#2020-06-22|2744.03
#2020-06-23|2770.52
#2020-06-24|2720.24
#2020-06-25|2739.64
#2020-06-26|2684.59
#2020-06-29|2706.23
#2020-06-30|2752.78
#2020-07-01|2767.43
#2020-07-02|2789.87
#2020-07-03|2796.98
#2020-07-06|2853.96
#2020-07-07|2831.22
#2020-07-08|2877.47
#2020-07-09|2901.79
#2020-07-10|2901.96
#2020-07-13|2856.21
#2020-07-14|2868.17
#2020-07-15|2881.48
#2020-07-16|2846.51
#2020-07-17|2860.72
#2020-07-20|2928.89
#2020-07-21|2926.44
#2020-07-22|2933.01
#2020-07-23|2869.46
#2020-07-24|2831.89
#2020-07-27|2882.10
#2020-07-28|2862.29
#2020-07-29|2893.76
#2020-07-30|2905.19
#2020-07-31|2959.12
#2020-08-03|3009.74
#2020-08-04|3016.06
#2020-08-05|3025.77
#2020-08-06|3068.88
#2020-08-07|3022.72
#2020-08-10|3006.68
#2020-08-11|2964.14
#2020-08-12|3020.49
#2020-08-13|3027.12
#2020-08-14|3018.91
#2020-08-17|3036.30
#2020-08-18|3055.88
#2020-08-19|3045.63
#2020-08-20|3071.81
#2020-08-21|3103.77
#2020-08-24|3133.94
#2020-08-25|3155.16
#2020-08-26|3232.61
#2020-08-27|3221.05
#2020-08-28|3235.33
#2020-08-31|3239.50
#2020-09-01|3301.35
#2020-09-02|3336.63
#2020-09-03|3172.40
#2020-09-04|3117.55
#2020-09-07|3116.44
#2020-09-08|3001.09
#2020-09-09|3070.92
#2020-09-10|3023.34
#2020-09-11|3009.24
#2020-09-14|3057.06
#2020-09-15|3089.09
#2020-09-16|3052.52
#2020-09-17|3015.10
#2020-09-18|2979.23
#2020-09-21|2988.09
#2020-09-22|3027.10
#2020-09-23|2959.83
#2020-09-24|2958.36
#2020-09-25|3013.56
#2020-09-28|3061.11
#2020-09-29|3063.26
#2020-09-30|3081.96
#2020-10-01|3117.04
#2020-10-02|3054.93
#2020-10-05|3118.46
#2020-10-06|3084.45
#2020-10-07|3130.48
#2020-10-08|3153.26
#2020-10-09|3195.75
#2020-10-12|3284.79
#2020-10-13|3278.43
#2020-10-14|3266.15
#2020-10-15|3238.48
#2020-10-16|3232.40
#2020-10-19|3195.05
#2020-10-20|3204.82
#2020-10-21|3210.09
#2020-10-22|3201.00
#2020-10-23|3206.03
#2020-10-26|3143.46
#2020-10-27|3170.48
#2020-10-28|3060.99
#2020-10-29|3112.58
#2020-10-30|3042.03
#2020-11-02|3045.94
#2020-11-03|3097.11
#2020-11-04|3217.13
#2020-11-05|3315.66
#2020-11-06|3323.18
#2020-11-09|3275.03
#2020-11-10|3200.28
#2020-11-11|3256.65
#2020-11-12|3251.64
#2020-11-13|3278.73
#2020-11-16|3312.85
#2020-11-17|3295.68
#2020-11-18|3276.33
#2020-11-19|3293.86
#2020-11-20|3281.17
#2020-11-23|3275.86
#2020-11-24|3310.09
#2020-11-25|3312.91
#2020-11-26|3327.14
#2020-11-27|3354.46
#2020-11-30|3353.30
#2020-12-01|3401.19
#2020-12-02|3409.46
#2020-12-03|3413.69
#2020-12-04|3440.07
#2020-12-07|3455.23
#2020-12-08|3467.36
#2020-12-09|3414.71
#2020-12-10|3414.73
#2020-12-11|3414.86
#2020-12-14|3414.99
#2020-12-15|3450.27
#2020-12-16|3478.10
#2020-12-17|3499.91
#2020-12-18|3484.02
#2020-12-21|3487.36
#2020-12-22|3507.65
#2020-12-23|3495.00
#2020-12-24|3511.03
#2020-12-25|3513.16
#2020-12-28|3537.18
#2020-12-29|3528.46
#2020-12-30|3536.79
#2020-12-31|3542.03
#2021-01-01|3542.39
#2021-01-04|3510.29
#2021-01-05|3545.41
#2021-01-06|3493.17
#2021-01-07|3570.63
#2021-01-08|3619.03
#2021-01-11|3592.16
#2021-01-12|3584.50
#2021-01-13|3608.49
#2021-01-14|3599.53
#2021-01-15|3575.78
#2021-01-18|3577.98
#2021-01-19|3640.32
#2021-01-20|3725.32
#2021-01-21|3776.93
#2021-01-22|3770.51
#2021-01-25|3813.90
#2021-01-26|3790.72
#2021-01-27|3714.72
#2021-01-28|3706.67
#2021-01-29|3630.05
#2021-02-01|3724.51
#2021-02-02|3780.82
#2021-02-03|3801.87
#2021-02-04|3817.60
#2021-02-05|3830.05
#2021-02-08|3857.43
#2021-02-09|3864.18
#2021-02-10|3875.93
#2021-02-11|3904.05
#2021-02-12|3919.46
#2021-02-15|3928.81
#2021-02-16|3922.85
#2021-02-17|3899.04
#2021-02-18|3873.07
#2021-02-19|3874.48
#2021-02-22|3784.82
#2021-02-23|3769.94
#2021-02-24|3774.02
#2021-02-25|3686.90
#2021-02-26|3668.74
#2021-03-01|3771.77
#2021-03-02|3723.46
#2021-03-03|3657.31
#2021-03-04|3575.95
#2021-03-05|3611.80
#2021-03-08|3500.68
#2021-03-09|3598.37
#2021-03-10|3586.52
#2021-03-11|3681.56
#2021-03-12|3645.41
#2021-03-15|3669.02
#2021-03-16|3703.78
#2021-03-17|3701.03
#2021-03-18|3625.67
#2021-03-19|3628.06
#2021-03-22|3679.01
#2021-03-23|3655.54
#2021-03-24|3598.78
#2021-03-25|3585.02
#2021-03-26|3650.17
#2021-03-29|3642.30
#2021-03-30|3626.99
#2021-03-31|3675.42
#2021-04-01|3766.66
#2021-04-02|3771.96
#2021-04-05|3840.83
#2021-04-06|3841.72
#2021-04-07|3857.07
#2021-04-08|3899.82
#2021-04-09|3921.04
#2021-04-12|3893.62
#2021-04-13|3923.80
#2021-04-14|3895.05
#2021-04-15|3953.76
#2021-04-16|3950.45
#2021-04-19|3920.78
#2021-04-20|3891.55
#2021-04-21|3902.58
#2021-04-22|3877.10
#2021-04-23|3935.20
#2021-04-26|3965.04
#2021-04-27|3955.64
#2021-04-28|3939.34
#2021-04-29|3951.32
#2021-04-30|3896.96
#2021-05-03|3875.37
#2021-05-04|3807.44
#2021-05-05|3800.33
#2021-05-06|3817.40
#2021-05-07|3850.76
#2021-05-10|3762.78
#2021-05-11|3729.88
#2021-05-12|3636.97
#2021-05-13|3647.46
#2021-05-14|3731.79
#2021-05-17|3714.37
#2021-05-18|3713.12
#2021-05-19|3719.48
#2021-05-20|3784.37
#2021-05-21|3771.88
#2021-05-24|3828.85
#2021-05-25|3852.68
#2021-05-26|3866.76
#2021-05-27|3848.44
#2021-05-28|3859.65
#2021-05-31|3872.38
#2021-06-01|3875.09
#2021-06-02|3878.54
#2021-06-03|3846.99
#2021-06-04|3903.06
#2021-06-07|3915.91
#2021-06-08|3913.10
#2021-06-09|3907.41
#2021-06-10|3940.44
#2021-06-11|3962.25
#2021-06-14|4001.94
#2021-06-15|3986.45
#2021-06-16|3972.26
#2021-06-17|4008.42
#2021-06-18|3976.08
#2021-06-21|3988.00
#2021-06-22|4015.93
#2021-06-23|4028.67
#2021-06-24|4052.40
#2021-06-25|4054.88
#2021-06-28|4098.30
#2021-06-29|4112.65
#2021-06-30|4099.62
#2021-07-01|4094.59
#2021-07-02|4132.17
#2021-07-05|4130.41
#2021-07-06|4150.62
#2021-07-07|4155.38
#2021-07-08|4106.90
#2021-07-09|4138.06
#2021-07-12|4149.56
#2021-07-13|4168.69
#2021-07-14|4179.92
#2021-07-15|4151.22
#2021-07-16|4114.29
#2021-07-19|4061.39
#2021-07-20|4105.39
#2021-07-21|4139.40
#2021-07-22|4179.61
#2021-07-23|4227.53
#2021-07-26|4211.82
#2021-07-27|4151.51
#2021-07-28|4170.47
#2021-07-29|4200.30
#2021-07-30|4176.69
#2021-08-02|4190.54
#2021-08-03|4207.67
#2021-08-04|4234.43
#2021-08-05|4250.64
#2021-08-06|4234.73
#2021-08-09|4235.65
#2021-08-10|4215.74
#2021-08-11|4204.42
#2021-08-12|4225.34
#2021-08-13|4229.24
#2021-08-16|4228.73
#2021-08-17|4181.75
#2021-08-18|4148.83
#2021-08-19|4150.03
#2021-08-20|4190.93
#2021-08-23|4256.50
#2021-08-24|4286.12
#2021-08-25|4296.29
#2021-08-26|4274.79
#2021-08-27|4320.04
#2021-08-30|4368.45
#2021-08-31|4366.92
#2021-09-01|4382.36
#2021-09-02|4380.16
#2021-09-03|4403.86
#2021-09-06|4418.03
#2021-09-07|4418.04
#2021-09-08|4384.67
#2021-09-09|4359.94
#2021-09-10|4337.79
#2021-09-13|4331.54
#2021-09-14|4333.55
#2021-09-15|4355.84
#2021-09-16|4350.53
#2021-09-17|4301.60
#2021-09-20|4225.57
#2021-09-21|4234.96
#2021-09-22|4261.82
#2021-09-23|4306.85
#2021-09-24|4313.92
#2021-09-27|4275.73
#2021-09-28|4143.85
#2021-09-29|4111.91
#2021-09-30|4096.11
#2021-10-01|4127.50
#2021-10-04|4033.56
#2021-10-05|4079.36
#2021-10-06|4094.44
#2021-10-07|4149.17
#2021-10-08|4138.33
#2021-10-11|4127.40
#2021-10-12|4095.07
#2021-10-13|4130.22
#2021-10-14|4212.48
#2021-10-15|4247.53
#2021-10-18|4283.19
#2021-10-19|4328.72
#2021-10-20|4325.09
#2021-10-21|4341.74
#2021-10-22|4304.05
#2021-10-25|4307.60
#2021-10-26|4315.38
#2021-10-27|4330.00
#2021-10-28|4374.90
#2021-10-29|4387.91
#2021-11-01|4382.23
#2021-11-02|4412.41
#2021-11-03|4437.31
#2021-11-04|4500.81
#2021-11-05|4509.17
#2021-11-08|4527.16
#2021-11-09|4529.21
#2021-11-10|4447.33
#2021-11-11|4465.19
#2021-11-12|4532.45
#2021-11-15|4538.92
#2021-11-16|4570.44
#2021-11-17|4564.24
#2021-11-18|4599.08
#2021-11-19|4626.58
#2021-11-22|4564.41
#2021-11-23|4525.39
#2021-11-24|4538.67
#2021-11-25|4542.19
#2021-11-26|4437.67
#2021-11-29|4522.02
#2021-11-30|4466.59
#2021-12-01|4430.27
#2021-12-02|4450.71
#2021-12-03|4377.89
#2021-12-06|4398.46
#2021-12-07|4547.26
#2021-12-08|4578.09
#2021-12-09|4535.68
#2021-12-10|4578.86
#2021-12-13|4522.59
#2021-12-14|4453.14
#2021-12-15|4546.71
#2021-12-16|4440.02
#2021-12-17|4415.05
#2021-12-20|4360.24
#2021-12-21|4461.10
#2021-12-22|4510.27
#2021-12-23|4544.34
#2021-12-24|4546.13
#2021-12-27|4621.18
#2021-12-28|4597.09
#2021-12-29|4588.46
#2021-12-30|4570.64
#2021-12-31|4551.16
#2022-01-03|4574.14
#2022-01-04|4527.00
#2022-01-05|4379.41
#2022-01-06|4356.17
#2022-01-07|4326.42
#2022-01-10|4336.10
#2022-01-11|4385.18
#2022-01-12|4424.52
#2022-01-13|4322.82
#2022-01-14|4349.83
#2022-01-17|4353.69
#2022-01-18|4244.60
#2022-01-19|4193.58
#2022-01-20|4163.26
#2022-01-21|4076.43
#2022-01-24|4082.65
#2022-01-25|3979.83
#2022-01-26|4001.39
#2022-01-27|3948.78
#2022-01-28|4065.94
#2022-01-31|4182.48
#2022-02-01|4204.72
#2022-02-02|4263.32
#2022-02-03|4095.64
#2022-02-04|4132.98
#2022-02-07|4095.97
#2022-02-08|4128.44
#2022-02-09|4227.36
#2022-02-10|4155.08
#2022-02-11|4039.52
#2022-02-14|4021.56
#2022-02-15|4106.07
#2022-02-16|4106.99
#2022-02-17|3993.83
#2022-02-18|3935.30
#2022-02-21|3920.81
#2022-02-22|3881.87
#2022-02-23|3807.82
#2022-02-24|3896.11
#2022-02-25|3950.80
#2022-02-28|3960.95
#2022-03-01|3910.39
#2022-03-02|3961.13
#2022-03-03|3913.71
#2022-03-04|3823.18
#2022-03-07|3676.20
#2022-03-08|3655.10
#2022-03-09|3798.11
#2022-03-10|3759.03
#2022-03-11|3674.96
#2022-03-14|3586.60
#2022-03-15|3660.60
#2022-03-16|3812.61
#2022-03-17|3874.97
#2022-03-18|3952.14
#2022-03-21|3937.35
#2022-03-22|4002.59
#2022-03-23|3965.23
#2022-03-24|4040.83
#2022-03-25|4029.13
#2022-03-28|4063.19
#2022-03-29|4141.13
#2022-03-30|4101.60
#2022-03-31|4034.72
#2022-04-01|4022.97
#2022-04-04|4105.44
#2022-04-05|4024.95
#2022-04-06|3912.65
#2022-04-07|3901.57
#2022-04-08|3846.13
#2022-04-11|3748.51
#2022-04-12|3735.10
#2022-04-13|3802.48
#2022-04-14|3719.85
#2022-04-15|3711.48
#2022-04-18|3712.35
#2022-04-19|3766.68
#2022-04-20|3745.22
#2022-04-21|3673.84
#2022-04-22|3581.13
#2022-04-25|3612.08
#2022-04-26|3506.49
#2022-04-27|3497.95
#2022-04-28|3628.14
#2022-04-29|3537.45
#2022-05-02|3587.81
#2022-05-03|3592.98
#2022-05-04|3690.21
#2022-05-05|3539.86
#2022-05-06|3492.61
#2022-05-09|3365.27
#2022-05-10|3404.94
#2022-05-11|3321.45
#2022-05-12|3286.66
#2022-05-13|3398.83
#2022-05-16|3365.21
#2022-05-17|3453.33
#2022-05-18|3323.23
#2022-05-19|3289.60
#2022-05-20|3296.81
#2022-05-23|3355.03
#2022-05-24|3268.97
#2022-05-25|3300.98
#2022-05-26|3364.70
#2022-05-27|3479.47
#2022-05-30|3503.99
#2022-05-31|3491.96
#2022-06-01|3473.91
#2022-06-02|3547.78
#2022-06-03|3470.13
#2022-06-06|3488.40
#2022-06-07|3509.87
#2022-06-08|3499.88
#2022-06-09|3415.52
#2022-06-10|3292.20
#2022-06-13|3139.57
#2022-06-14|3148.79
#2022-06-15|3209.28
#2022-06-16|3095.93
#2022-06-17|3115.69
#2022-06-20|3113.59
#2022-06-21|3186.82
#2022-06-22|3163.83
#2022-06-23|3203.50
#2022-06-24|3317.96
#2022-06-27|3310.98
#2022-06-28|3221.11
#2022-06-29|3212.45
#2022-06-30|3154.34
#2022-07-01|3145.51
#2022-07-04|3142.21
#2022-07-05|3196.37
#2022-07-06|3213.71
#2022-07-07|3293.91
#2022-07-08|3300.78
#2022-07-11|3232.62
#2022-07-12|3181.70
#2022-07-13|3174.93
#2022-07-14|3184.45
#2022-07-15|3235.82
#2022-07-18|3224.09
#2022-07-19|3306.54
#2022-07-20|3367.49
#2022-07-21|3406.88
#2022-07-22|3340.53
#2022-07-25|3313.30
#2022-07-26|3252.63
#2022-07-27|3385.30
#2022-07-28|3422.09
#2022-07-29|3465.23
#2022-08-01|3460.18
#2022-08-02|3440.65
#2022-08-03|3529.25
#2022-08-04|3548.74
#2022-08-05|3540.16
#2022-08-08|3518.57
#2022-08-09|3478.74
#2022-08-10|3565.10
#2022-08-11|3558.95
#2022-08-12|3622.68
#2022-08-15|3639.85
#2022-08-16|3624.85
#2022-08-17|3592.67
#2022-08-18|3601.73
#2022-08-19|3533.58
#2022-08-22|3439.88
#2022-08-23|3428.30
#2022-08-24|3429.26
#2022-08-25|3497.99
#2022-08-26|3372.57
#2022-08-29|3316.13
#2022-08-30|3290.90
#2022-08-31|3276.54
#2022-09-01|3240.29
#2022-09-02|3206.69
#2022-09-05|3198.94
#2022-09-06|3172.35
#2022-09-07|3205.07
#2022-09-08|3217.14
#2022-09-09|3289.27
#2022-09-12|3335.78
#2022-09-13|3181.18
#2022-09-14|3178.28
#2022-09-15|3116.95
#2022-09-16|3087.78
#2022-09-19|3106.61
#2022-09-20|3093.36
#2022-09-21|3046.13
#2022-09-22|3014.53
#2022-09-23|2969.62
#2022-09-26|2948.31
#2022-09-27|2955.67
#2022-09-28|2974.07
#2022-09-29|2900.94
#2022-09-30|2855.01
#2022-10-03|2925.34
#2022-10-04|3025.55
#2022-10-05|3042.70
#2022-10-06|3035.22
#2022-10-07|2916.14
#2022-10-10|2871.78
#2022-10-11|2812.38
#2022-10-12|2806.07
#2022-10-13|2858.93
#2022-10-14|2801.27
#2022-10-17|2876.07
#2022-10-18|2904.52
#2022-10-19|2885.03
#2022-10-20|2886.77
#2022-10-21|2934.74
#2022-10-24|2957.52
#2022-10-25|3016.32
#2022-10-26|2928.90
#2022-10-27|2876.38
#2022-10-28|2963.66
#2022-10-31|2933.84
#2022-11-01|2915.69
#2022-11-02|2829.25
#2022-11-03|2752.08
#2022-11-04|2795.84
#2022-11-07|2848.63
#2022-11-08|2879.74
#2022-11-09|2828.93
#2022-11-10|3029.74
#2022-11-11|3132.67
#2022-11-14|3106.91
#2022-11-15|3172.24
#2022-11-16|3134.67
#2022-11-17|3121.56
#2022-11-18|3120.10
#2022-11-21|3076.05
#2022-11-22|3116.62
#2022-11-23|3149.79
#2022-11-24|3161.52
#2022-11-25|3134.89
#2022-11-28|3071.86
#2022-11-29|3056.13
#2022-11-30|3192.50
#2022-12-01|3219.63
#2022-12-02|3200.13
#2022-12-05|3163.83
#2022-12-06|3093.46
#2022-12-07|3064.75
#2022-12-08|3104.00
#2022-12-09|3102.97
#2022-12-12|3136.75
#2022-12-13|3186.38
#2022-12-14|3176.04
#2022-12-15|3060.45
#2022-12-16|3026.03
#2022-12-19|2984.07
#2022-12-20|2982.20
#2022-12-21|3021.25
#2022-12-22|2966.94
#2022-12-23|2960.28
#2022-12-26|2960.96
#2022-12-27|2933.49
#2022-12-28|2890.79
#2022-12-29|2958.50
#2022-12-30|2953.15
#2023-01-02|2956.20
#2023-01-03|2944.60
#2023-01-04|2954.65
#2023-01-05|2909.75
#2023-01-06|2974.83
#2023-01-09|3027.09
#2023-01-10|3043.65
#2023-01-11|3096.37
#2023-01-12|3114.25
#2023-01-13|3139.30
#2023-01-16|3138.99
#2023-01-17|3150.28
#2023-01-18|3129.70
#2023-01-19|3105.92
#2023-01-20|3186.22
#2023-01-23|3254.78
#2023-01-24|3249.15
#2023-01-25|3238.73
#2023-01-26|3298.03
#2023-01-27|3321.39
#2023-01-30|3264.57
#2023-01-31|3293.63
#2023-02-01|3367.51
#2023-02-02|3503.61
#2023-02-03|3467.95
#2023-02-06|3407.91
#2023-02-07|3486.22
#2023-02-08|3435.15
#2023-02-09|3412.67
#2023-02-10|3379.54
#2023-02-13|3423.42
#2023-02-14|3443.13
#2023-02-15|3450.36
#2023-02-16|3401.43
#2023-02-17|3353.21
#2023-02-20|3355.48
#2023-02-21|3279.52
#2023-02-22|3270.10
#2023-02-23|3312.05
#2023-02-24|3252.03
#2023-02-27|3264.74
#2023-02-28|3262.96
#2023-03-01|3256.40
#2023-03-02|3285.22
#2023-03-03|3351.53
#2023-03-06|3373.15
#2023-03-07|3334.39
#2023-03-08|3348.20
#2023-03-09|3302.70
#2023-03-10|3248.37
#2023-03-13|3276.42
#2023-03-14|3334.03
#2023-03-15|3345.48
#2023-03-16|3431.54
#2023-03-17|3442.72
#2023-03-20|3440.58
#2023-03-21|3480.61
#2023-03-22|3463.54
#2023-03-23|3531.68
#2023-03-24|3529.86
#2023-03-27|3489.71
#2023-03-28|3475.03
#2023-03-29|3535.47
#2023-03-30|3570.99
#2023-03-31|3622.99
#2023-04-03|3619.08
#2023-04-04|3607.45
#2023-04-05|3569.42
#2023-04-06|3592.32
#2023-04-07|3596.61
#2023-04-10|3584.58
#2023-04-11|3557.01
#2023-04-12|3534.53
#2023-04-13|3594.70
#2023-04-14|3590.83
#2023-04-17|3586.68
#2023-04-18|3590.80
#2023-04-19|3577.31
#2023-04-20|3561.19
#2023-04-21|3550.19
#2023-04-24|3534.99
#2023-04-25|3462.64
#2023-04-26|3510.39
#2023-04-27|3589.82
#2023-04-28|3617.41
#2023-05-01|3620.68
#2023-05-02|3594.37
#2023-05-03|3573.61
#2023-05-04|3564.61
#2023-05-05|3637.63
#2023-05-08|3651.61
#2023-05-09|3625.20
#2023-05-10|3668.42
#2023-05-11|3668.84
#2023-05-12|3659.36
#2023-05-15|3683.76
#2023-05-16|3704.65
#2023-05-17|3745.72
#2023-05-18|3817.80
#2023-05-19|3816.51
#2023-05-22|3837.48
#2023-05-23|3784.91
#2023-05-24|3760.31
#2023-05-25|3876.73
#2023-05-26|3971.53
#2023-05-29|3969.78
#2023-05-30|3988.78
#2023-05-31|3952.52
#2023-06-01|4002.13
#2023-06-02|4035.39
#2023-06-05|4027.05
#2023-06-06|4028.98
#2023-06-07|3962.44
#2023-06-08|3991.17
#2023-06-09|4012.71
#2023-06-12|4082.88
#2023-06-13|4122.00
#2023-06-14|4155.57
#2023-06-15|4206.76
#2023-06-16|4179.42
#2023-06-19|4171.66
#2023-06-20|4151.74
#2023-06-21|4091.57
#2023-06-22|4126.07
#2023-06-23|4088.27
#2023-06-26|4038.99
#2023-06-27|4103.59
#2023-06-28|4115.07
#2023-06-29|4108.25
#2023-06-30|4165.33
#2023-07-03|4165.59
#2023-07-04|4169.44
#2023-07-05|4156.66
#2023-07-06|4125.28
#2023-07-07|4108.99
#2023-07-10|4102.02
#2023-07-11|4127.18
#2023-07-12|4188.69
#2023-07-13|4272.91
#2023-07-14|4282.22
#2023-07-17|4315.08
#2023-07-18|4345.18
#2023-07-19|4329.75
#2023-07-20|4235.72
#2023-07-21|4209.20
#2023-07-24|4216.54
#2023-07-25|4266.62
#2023-07-26|4249.30
#2023-07-27|4258.00
#2023-07-28|4327.36
#2023-07-31|4332.81
#2023-08-01|4329.92
#2023-08-02|4212.55
#2023-08-03|4193.91
#2023-08-04|4150.96
#2023-08-07|4173.40
#2023-08-08|4130.01
#2023-08-09|4081.18
#2023-08-10|4083.70
#2023-08-11|4044.80
#2023-08-14|4093.78
#2023-08-15|4063.71
#2023-08-16|4028.19
#2023-08-17|3991.56
#2023-08-18|3982.08
#2023-08-21|4046.11
#2023-08-22|4050.23
#2023-08-23|4122.72
#2023-08-24|4058.08
#2023-08-25|4061.78
#2023-08-28|4097.70
#2023-08-29|4179.04
#2023-08-30|4209.33
#2023-08-31|4221.09
#2023-09-01|4232.02
#2023-09-04|4238.91
#2023-09-05|4247.45
#2023-09-06|4202.06
#2023-09-07|4150.14
#2023-09-08|4154.84
#2023-09-11|4175.85
#2023-09-12|4119.73
#2023-09-13|4130.30
#2023-09-14|4166.47
#2023-09-15|4105.05
#2023-09-18|4108.80
#2023-09-19|4100.82
#2023-09-20|4032.12
#2023-09-21|3964.87
#2023-09-22|3978.53
#2023-09-25|3990.64
#2023-09-26|3922.16
#2023-09-27|3934.24
#2023-09-28|3962.29
#2023-09-29|3974.36
#2023-10-02|4023.89
#2023-10-03|3952.43
#2023-10-04|3993.14
#2023-10-05|4005.01
#2023-10-06|4082.61
#2023-10-09|4099.34
#2023-10-10|4116.94
#2023-10-11|4163.81
#2023-10-12|4164.99
#2023-10-13|4096.32
#2023-10-16|4127.40
#2023-10-17|4114.19
#2023-10-18|4057.40
#2023-10-19|4038.58
#2023-10-20|3976.84
#2023-10-23|3989.22
#2023-10-24|4018.27
#2023-10-25|3934.37
#2023-10-26|3847.52
#2023-10-27|3873.30
#2023-10-30|3917.37
#2023-10-31|3923.84
#2023-11-01|3993.90
#2023-11-02|4065.61
#2023-11-03|4119.90
#2023-11-06|4155.81
#2023-11-07|4194.28
#2023-11-08|4217.03
#2023-11-09|4202.64
#2023-11-10|4286.69
#2023-11-13|4279.74
#2023-11-14|4357.06
#2023-11-15|4376.13
#2023-11-16|4408.39
#2023-11-17|4396.48
#2023-11-20|4456.70
#2023-11-21|4434.83
#2023-11-22|4446.87
#2023-11-23|4449.73
#2023-11-24|4429.00
#2023-11-27|4426.96
#2023-11-28|4443.11
#2023-11-29|4440.43
#2023-11-30|4431.60
#2023-12-01|4432.58
#2023-12-04|4378.58
#2023-12-05|4399.74
#2023-12-06|4372.55
#2023-12-07|4434.19
#2023-12-08|4465.08
#2023-12-11|4465.92
#2023-12-12|4499.05
#2023-12-13|4531.01
#2023-12-14|4536.35
#2023-12-15|4567.95
#2023-12-18|4583.12
#2023-12-19|4599.64
#2023-12-20|4553.07
#2023-12-21|4594.77
#2023-12-22|4587.84
#2023-12-25|4589.06
#2023-12-26|4608.01
#2023-12-27|4619.79
#2023-12-28|4630.56
#2023-12-29|4613.80
#2024-01-01|4614.08
#2024-01-02|4506.59
#2024-01-03|4459.79
#2024-01-04|4432.36
#2024-01-05|4436.68
#2024-01-08|4539.11
#2024-01-09|4554.14
#2024-01-10|4596.88
#2024-01-11|4614.46
#2024-01-12|4635.32
#2024-01-15|4633.87
#2024-01-16|4630.62
#2024-01-17|4599.96
#2024-01-18|4684.28
#2024-01-19|4793.32
#2024-01-22|4812.01
#2024-01-23|4833.39
#2024-01-24|4885.06
#2024-01-25|4911.86
#2024-01-26|4870.61
#2024-01-29|4918.02
#2024-01-30|4883.29
#2024-01-31|4767.39
#2024-02-01|4817.14
#2024-02-02|4922.64
#2024-02-05|4933.66
#2024-02-06|4931.01
#2024-02-07|4995.00
#2024-02-08|5008.58
#2024-02-09|5073.61
#2024-02-12|5041.94
#2024-02-13|4967.32
#2024-02-14|5022.00
#2024-02-15|5022.92
#2024-02-16|4981.40
#2024-02-19|4973.91
#2024-02-20|4926.63
#2024-02-21|4894.51
#2024-02-22|5075.92
#2024-02-23|5065.43
#2024-02-26|5048.66
#2024-02-27|5060.54
#2024-02-28|5022.91
#2024-02-29|5073.57
#2024-03-01|5144.04
#2024-03-04|5149.39
#2024-03-05|5054.05
#2024-03-06|5096.49
#2024-03-07|5192.27
#2024-03-08|5130.92
#2024-03-11|5099.33
#2024-03-12|5208.09
#2024-03-13|5173.03
#2024-03-14|5172.58
#2024-03-15|5097.15
#2024-03-18|5151.77
#2024-03-19|5163.53
#2024-03-20|5216.05
#2024-03-21|5247.24
#2024-03-22|5267.26
#2024-03-25|5243.61
#2024-03-26|5218.54
#2024-03-27|5219.64
#2024-03-28|5206.55
#2024-03-29|5211.05
#2024-04-01|5229.38
#2024-04-02|5203.01
#2024-04-03|5211.84
#2024-04-04|5142.97
#2024-04-05|5202.43
#2024-04-08|5195.78
#2024-04-09|5209.52
#2024-04-10|5185.67
#2024-04-11|5277.29
#2024-04-12|5202.92
#2024-04-15|5101.38
#2024-04-16|5090.50
#2024-04-17|5025.45
#2024-04-18|5003.41
#2024-04-19|4849.72
#2024-04-22|4900.91
#2024-04-23|4993.16
#2024-04-24|5019.58
#2024-04-25|4970.73
#2024-04-26|5102.09
#2024-04-29|5093.56
#2024-04-30|4998.00
#2024-05-01|4966.69
#2024-05-02|5034.86
#2024-05-03|5156.12
#2024-05-06|5229.64
#2024-05-07|5225.79
#2024-05-08|5216.60
#2024-05-09|5214.14
#2024-05-10|5225.79
#2024-05-13|5246.83
#2024-05-14|5289.65
#2024-05-15|5396.03
#2024-05-16|5397.76
#2024-05-17|5382.27
#2024-05-20|5435.04
#2024-05-21|5441.75
#2024-05-22|5444.91
#2024-05-23|5466.77
#2024-05-24|5513.09
#2024-05-27|5521.68
#2024-05-28|5579.16
#2024-05-29|5547.46
#2024-05-30|5417.90
#2024-05-31|5400.65
#2024-06-03|5461.62
#2024-06-04|5474.74
#2024-06-05|5606.55
#2024-06-06|5610.69
#2024-06-07|5607.42
#2024-06-10|5625.20
#2024-06-11|5693.83
#2024-06-12|5814.90
#2024-06-13|5856.40
#2024-06-14|5879.01
#2024-06-17|5928.88
#2024-06-18|5954.03
#2024-06-19|5967.53
#2024-06-20|5907.23
#2024-06-21|5866.13
#2024-06-24|5771.45
#2024-06-25|5866.26
#2024-06-26|5890.67
#2024-06-27|5897.30
#2024-06-28|5865.49
#2024-07-01|5919.43
#2024-07-02|5947.68
#2024-07-03|6029.18
#2024-07-04|6041.38
#2024-07-05|6097.24
#2024-07-08|6125.30
#2024-07-09|6124.72
#2024-07-10|6205.83
#2024-07-11|6074.07
#2024-07-12|6093.80
#2024-07-15|6108.52
#2024-07-16|6081.56
#2024-07-17|5872.04
#2024-07-18|5837.38
#2024-07-19|5774.92
#2024-07-22|5864.03
#2024-07-23|5876.72
#2024-07-24|5649.84
#2024-07-25|5567.35
#2024-07-26|5604.84
#2024-07-29|5601.89
#2024-07-30|5510.68
#2024-07-31|5688.13
#2024-08-01|5561.60
#2024-08-02|5417.46
#2024-08-05|5198.90
#2024-08-06|5277.22
#2024-08-07|5250.63
#2024-08-08|5388.36
#2024-08-09|5439.71
#2024-08-12|5473.28
#2024-08-13|5613.36
#2024-08-14|5635.02
#2024-08-15|5743.66
#2024-08-16|5773.51
#2024-08-19|5850.63
#2024-08-20|5841.10
#2024-08-21|5859.48
#2024-08-22|5760.04
#2024-08-23|5831.42
#2024-08-26|5783.72
#2024-08-27|5798.22
#2024-08-28|5739.84
#2024-08-29|5710.61
#2024-08-30|5763.89
#2024-09-02|5762.73
#2024-09-03|5548.48
#2024-09-04|5494.42
#2024-09-05|5500.93
#2024-09-06|5379.33
#2024-09-09|5419.98
#2024-09-10|5464.88
#2024-09-11|5604.21
#2024-09-12|5680.65
#2024-09-13|5713.81
#2024-09-16|5683.53
#2024-09-17|5688.70
#2024-09-18|5662.83
#2024-09-19|5825.55
#2024-09-20|5808.81
#2024-09-23|5805.62
#2024-09-24|5851.70
#2024-09-25|5879.78
#2024-09-26|5943.38
#2024-09-27|5920.84
#2024-09-30|5933.02
#2024-10-01|5828.32
#2024-10-02|5854.41
#2024-10-03|5882.24
#2024-10-04|5942.41
#2024-10-07|5903.33
#2024-10-08|5978.36
#2024-10-09|6020.13
#2024-10-10|6025.35
#2024-10-11|6041.28
#2024-10-14|6104.91
#2024-10-15|6013.80
#2024-10-16|6003.05
#2024-10-17|6010.40
#2024-10-18|6057.66
#2024-10-21|6094.93
#2024-10-22|6105.72
#2024-10-23|6010.96
#2024-10-24|6022.41
#2024-10-25|6062.62
#2024-10-28|6066.66
#2024-10-29|6130.26
#2024-10-30|6082.82
#2024-10-31|5893.72
#2024-11-01|5917.64
#2024-11-04|5907.03
#2024-11-05|5990.25
#2024-11-06|6113.79
#2024-11-07|6238.14
#2024-11-08|6219.51
#2024-11-11|6180.79
#2024-11-12|6193.59
#2024-11-13|6160.60
#2024-11-14|6148.52
#2024-11-15|6012.84
#2024-11-18|6025.82
#2024-11-19|6107.44
#2024-11-20|6087.59
#2024-11-21|6085.44
#2024-11-22|6075.58
#2024-11-25|6075.88
#2024-11-26|6107.72
#2024-11-27|6052.49
#2024-11-28|6051.92
#2024-11-29|6101.54
#2024-12-02|6175.36
#2024-12-03|6229.28
#2024-12-04|6335.13
#2024-12-05|6319.63
#2024-12-06|6345.38
#2024-12-09|6320.38
#2024-12-10|6282.65
#2024-12-11|6386.13
#2024-12-12|6361.19
#2024-12-13|6369.17
#2024-12-16|6440.01
#2024-12-17|6412.53
#2024-12-18|6241.59
#2024-12-19|6224.80
#2024-12-20|6293.12
#2024-12-23|6374.64
#2024-12-24|6430.27
#2024-12-25|6432.03
#2024-12-26|6431.35
#2024-12-27|6354.15
#2024-12-30|6287.72
#2024-12-31|6224.98
#2025-01-01|6225.04
#2025-01-02|6224.25
#2025-01-03|6313.43
#2025-01-06|6433.62
#2025-01-07|6306.31
#2025-01-08|6288.72
#2025-01-09|6285.06
#2025-01-10|6179.47
#2025-01-13|6114.95
#2025-01-14|6106.61
#2025-01-15|6235.21
#2025-01-16|6186.66
#2025-01-17|6272.46
#2025-01-20|6285.28
#2025-01-21|6312.36
#2025-01-22|6435.21
#2025-01-23|6441.08
#2025-01-24|6410.75
#2025-01-27|6135.52
#2025-01-28|6311.06
#2025-01-29|6273.57
#2025-01-30|6272.05
#2025-01-31|6249.81
#2025-02-03|6137.76
#2025-02-04|6241.03
#2025-02-05|6274.33
#2025-02-06|6315.37
#2025-02-07|6256.90
#2025-02-10|6325.13
#2025-02-11|6330.44
#2025-02-12|6328.82
#2025-02-13|6421.58
#2025-02-14|6460.62
#2025-02-17|6473.12
#2025-02-18|6486.89
#2025-02-19|6482.60
#2025-02-20|6457.67
#2025-02-21|6336.04
#2025-02-24|6248.30
#2025-02-25|6141.90
#2025-02-26|6191.30
#2025-02-27|5985.56
#2025-02-28|6051.33
#2025-03-03|5886.24
#2025-03-04|5879.68
#2025-03-05|5980.13
#2025-03-06|5850.49
#2025-03-07|5898.81
#2025-03-10|5655.68
#2025-03-11|5635.47
#2025-03-12|5720.52
#2025-03-13|5604.59
#2025-03-14|5756.74
#2025-03-17|5768.98
#2025-03-18|5685.20
#2025-03-19|5750.13
#2025-03-20|5735.07
#2025-03-21|5756.78
#2025-03-24|5856.85
#2025-03-25|5884.00
#2025-03-26|5744.56
#2025-03-27|5684.59
#2025-03-28|5532.30
#2025-03-31|5496.94
#2025-04-01|5568.32
#2025-04-02|5595.05
#2025-04-03|5249.95
#2025-04-04|4979.68
#2025-04-07|4924.64
#2025-04-08|4843.12
#2025-04-09|5389.35
#2025-04-10|5224.82
#2025-04-11|5339.20
#2025-04-14|5370.49
#2025-04-15|5382.82
#2025-04-16|5200.05
#2025-04-17|5169.96
#2025-04-18|5171.80
#2025-04-21|5052.91
#2025-04-22|5152.03
#2025-04-23|5320.22
#2025-04-24|5471.14
#2025-04-25|5565.02
#2025-04-28|5556.51
#2025-04-29|5582.99
#2025-04-30|5592.37
#2025-05-01|5697.50
#2025-05-02|5807.61
#2025-05-05|5781.38
#2025-05-06|5740.22
#2025-05-07|5744.60
#2025-05-08|5795.68
#2025-05-09|5796.30
#2025-05-12|6051.71
#2025-05-13|6163.79
#2025-05-14|6247.86
#2025-05-15|6223.11
#2025-05-16|6231.31
#2025-05-19|6224.18
#2025-05-20|6195.04
#2025-05-21|6137.82
#2025-05-22|6145.89
#2025-05-23|6076.25
#2025-05-26|6079.67
#2025-05-27|6209.74
#2025-05-28|6190.02
#2025-05-29|6223.79
#2025-05-30|6198.37
#2025-06-02|6236.10
#2025-06-03|6292.49
#2025-06-04|6341.59
#2025-06-05|6330.88
#2025-06-06|6388.85
#2025-06-09|6412.28
#2025-06-10|6454.63
#2025-06-11|6446.35
#2025-06-12|6477.46
#2025-06-13|6385.98
#2025-06-16|6480.69
#2025-06-17|6449.17
#2025-06-18|6456.94
#2025-06-19|6436.25
#2025-06-20|6409.58
#2025-06-23|6446.98
#2025-06-24|6565.34
#2025-06-25|6636.15
#2025-06-26|6693.31
#2025-06-27|6725.06
#2025-06-30|6760.17
#2025-07-01|6692.50
#2025-07-02|6758.41
#2025-07-03|6834.44
#2025-07-04|6827.39
#2025-07-07|6779.57
#2025-07-08|6794.27
#2025-07-09|6859.15
#2025-07-10|6852.36
#2025-07-11|6838.24
#2025-07-14|6834.71
#2025-07-15|6904.32
#2025-07-16|6911.87
#2025-07-17|6962.48
#2025-07-18|6972.32
#2025-07-21|6998.83
#2025-07-22|6929.22
#2025-07-23|6982.59
#2025-07-24|7024.92
#2025-07-25|7031.38
#2025-07-28|7069.61
#2025-07-29|7045.78
#2025-07-30|7071.87
#2025-07-31|7089.25
#2025-08-01|6938.14
#2025-08-04|7085.30
#2025-08-05|7045.57
#2025-08-06|7120.84
#2025-08-07|7162.89
#2025-08-08|7231.83
#2025-08-11|7202.13
#2025-08-12|7289.19
#2025-08-13|7291.45
#2025-08-14|7278.86
#2025-08-15|7251.59
#2025-08-18|7244.26
#2025-08-19|7125.74
#2025-08-20|7056.06
#2025-08-21|7031.00
#2025-08-22|7133.48
#2025-08-25|7154.25
#2025-08-26|7175.43
#2025-08-27|7199.67
#2025-08-28|7246.09
#2025-08-29|7151.21
#2025-09-01|7146.51
#2025-09-02|7079.98
#2025-09-03|7177.64
#2025-09-04|7220.69
#2025-09-05|7241.84
#2025-09-08|7289.59
#2025-09-09|7330.07
#2025-09-10|7423.49
#2025-09-11|7438.61
#2025-09-12|7488.98
#2025-09-15|7571.44
#2025-09-16|7565.51
#2025-09-17|7529.04
#2025-09-18|7630.58
#2025-09-19|7693.20
#2025-09-22|7781.85
#2025-09-23|7718.58
#2025-09-24|7676.31
#2025-09-25|7654.53
#2025-09-26|7641.95
#2025-09-29|7676.96
#2025-09-30|7720.14
#2025-10-01|7760.66
#2025-10-02|7829.21
#2025-10-03|7820.06
#2025-10-06|7880.14
#2025-10-07|7832.29
#2025-10-08|7902.85
#2025-10-09|7903.20
#2025-10-10|7636.61
#2025-10-13|7782.94
#2025-10-14|7680.72
#2025-10-15|7768.67
#2025-10-16|7784.05
#2025-10-17|7789.47
#2025-10-20|7901.83
#2025-10-21|7874.41
#2025-10-22|7819.19
#2025-10-23|7876.94
#2025-10-24|7995.98
#2025-10-27|8174.10
#2025-10-28|8252.74
#2025-10-29|8352.35
#2025-10-30|8239.14
#2025-10-31|8210.86
#2025-11-03|8239.50
#2025-11-04|8063.09
#2025-11-05|8065.98
#2025-11-06|7948.68
#2025-11-07|7894.24
#2025-11-10|8099.17
#2025-11-11|8056.66
#2025-11-12|8044.48
#2025-11-13|7876.86
#2025-11-14|7875.70
#2025-11-17|7818.47
#2025-11-18|7689.17
#2025-11-19|7750.79
#2025-11-20|7623.34
#2025-11-21|7606.96
#2025-11-24|7815.39
#2025-11-25|7855.70
#2025-11-26|7933.79
#2025-11-27|7936.18
#2025-11-28|7972.50
#2025-12-01|7950.91
#2025-12-02|8012.23
#2025-12-03|8013.32
#2025-12-04|8047.30
#2025-12-05|8091.79
#2025-12-08|8125.80
#2025-12-09|8129.98
#2025-12-10|8144.05
#2025-12-11|8080.23
#2025-12-12|7916.68
#2025-12-15|7836.74
#2025-12-16|7834.49
#2025-12-17|7684.54
#2025-12-18|7784.42
#2025-12-19|7909.37
#2025-12-22|7963.10
#2025-12-23|8026.47
#2025-12-24|8043.46
#2025-12-25|8043.50
#2025-12-26|8055.75
#2025-12-29|8036.81
#2025-12-30|8029.36
#2025-12-31|7982.93
#2026-01-01|7983.47
#2026-01-02|8013.68
#2026-01-05|8060.18
#2026-01-06|8105.33
#2026-01-07|8126.09
#2026-01-08|8031.04
#2026-01-09|8096.52
#2026-01-12|8137.16
#2026-01-13|8147.03
#2026-01-14|8059.35
#2026-01-15|8069.30
#2026-01-16|8077.74
#2026-01-19|8067.86
#2026-01-20|7874.02
#2026-01-21|7927.27
#2026-01-22|8007.29
#2026-01-23|8046.98
#2026-01-26|8117.84
#2026-01-27|8220.10
#2026-01-28|8273.09
#2026-01-29|8192.18
#2026-01-30|8085.32
#2026-02-02|8085.66
#2026-02-03|7953.87
#2026-02-04|7800.53
#2026-02-05|7683.44
#2026-02-06|7860.76
#2026-02-09|7999.40
#2026-02-10|7975.40
#2026-02-11|7959.82
#2026-02-12|7795.53
#2026-02-13|7747.76
#2026-02-16|7745.57
#2026-02-17|7761.63
#2026-02-18|7831.66
#2026-02-19|7805.36
#2026-02-20|7874.19
#2026-02-23|7793.80
#2026-02-24|7873.23
#2026-02-25|8020.75
#2026-02-26|7919.79
#2026-02-27|7802.02
#2026-03-02|7807.31
#2026-03-03|7693.01
#2026-03-04|7721.19
#2026-03-05|7767.65
#2026-03-06|7663.22
#2026-03-09|7722.52
#2026-03-10|7782.40
#2026-03-11|7831.20
#2026-03-12|7689.41
#2026-03-13|7584.29
#2026-03-16|7677.15
#2026-03-17|7710.32
#2026-03-18|7655.63
#2026-03-19|7597.81
#2026-03-20|7448.83
#2026-03-23|7494.67
#2026-03-24|7431.95
#2026-03-25|7492.03
#2026-03-26|7281.16
#2026-03-27|7130.16
#2026-03-30|7030.27
#2026-03-31|7266.56
#2026-04-01|7425.98
#2026-04-02|7417.00
#2026-04-03|7426.44
#2026-04-06|7463.84
#2026-04-07|7507.50
#2026-04-08|7794.27
#2026-04-09|7808.49
#2026-04-10|7873.07