Table Data - Nasdaq Global Technology Large Mid Cap Total Return Index
| Title | Nasdaq Global Technology Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQG10LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:52 PM CDT |
| Notes | For more information about this series, see: NQG10LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 567.22 |
| 2001-04-02 | 550.31 |
| 2001-04-03 | 515.68 |
| 2001-04-04 | 509.30 |
| 2001-04-05 | 556.79 |
| 2001-04-06 | 536.08 |
| 2001-04-09 | 535.61 |
| 2001-04-10 | 570.11 |
| 2001-04-11 | 590.23 |
| 2001-04-12 | 607.37 |
| 2001-04-13 | . |
| 2001-04-16 | 589.87 |
| 2001-04-17 | 589.92 |
| 2001-04-18 | 646.61 |
| 2001-04-19 | 692.74 |
| 2001-04-20 | 690.68 |
| 2001-04-23 | 654.38 |
| 2001-04-24 | 641.11 |
| 2001-04-25 | 646.74 |
| 2001-04-26 | 639.25 |
| 2001-04-27 | 652.69 |
| 2001-04-30 | 665.94 |
| 2001-05-01 | 683.89 |
| 2001-05-02 | 699.11 |
| 2001-05-03 | 674.72 |
| 2001-05-04 | 685.25 |
| 2001-05-07 | 681.43 |
| 2001-05-08 | 687.54 |
| 2001-05-09 | 670.50 |
| 2001-05-10 | 663.82 |
| 2001-05-11 | 655.39 |
| 2001-05-14 | 644.44 |
| 2001-05-15 | 645.29 |
| 2001-05-16 | 665.33 |
| 2001-05-17 | 674.44 |
| 2001-05-18 | 676.94 |
| 2001-05-21 | 707.89 |
| 2001-05-22 | 709.64 |
| 2001-05-23 | 691.26 |
| 2001-05-24 | 697.46 |
| 2001-05-25 | 684.27 |
| 2001-05-28 | . |
| 2001-05-29 | 657.63 |
| 2001-05-30 | 624.81 |
| 2001-05-31 | 628.23 |
| 2001-06-01 | 635.49 |
| 2001-06-04 | 636.57 |
| 2001-06-05 | 661.60 |
| 2001-06-06 | 657.57 |
| 2001-06-07 | 674.91 |
| 2001-06-08 | 661.24 |
| 2001-06-11 | 646.45 |
| 2001-06-12 | 635.04 |
| 2001-06-13 | 619.74 |
| 2001-06-14 | 593.86 |
| 2001-06-15 | 586.38 |
| 2001-06-18 | 576.29 |
| 2001-06-19 | 577.64 |
| 2001-06-20 | 579.35 |
| 2001-06-21 | 585.72 |
| 2001-06-22 | 584.12 |
| 2001-06-25 | 590.86 |
| 2001-06-26 | 590.84 |
| 2001-06-27 | 592.33 |
| 2001-06-28 | 605.71 |
| 2001-06-29 | 611.84 |
| 2001-07-02 | 616.88 |
| 2001-07-03 | 614.87 |
| 2001-07-04 | . |
| 2001-07-05 | 588.72 |
| 2001-07-06 | 556.53 |
| 2001-07-09 | 560.01 |
| 2001-07-10 | 542.63 |
| 2001-07-11 | 545.81 |
| 2001-07-12 | 583.03 |
| 2001-07-13 | 584.91 |
| 2001-07-16 | 566.61 |
| 2001-07-17 | 573.31 |
| 2001-07-18 | 553.90 |
| 2001-07-19 | 569.77 |
| 2001-07-20 | 562.00 |
| 2001-07-23 | 550.69 |
| 2001-07-24 | 545.24 |
| 2001-07-25 | 553.13 |
| 2001-07-26 | 565.40 |
| 2001-07-27 | 567.88 |
| 2001-07-30 | 567.86 |
| 2001-07-31 | 572.95 |
| 2001-08-01 | 588.14 |
| 2001-08-02 | 600.67 |
| 2001-08-03 | 593.82 |
| 2001-08-06 | 583.78 |
| 2001-08-07 | 580.46 |
| 2001-08-08 | 561.40 |
| 2001-08-09 | 556.96 |
| 2001-08-10 | 554.58 |
| 2001-08-13 | 560.25 |
| 2001-08-14 | 557.45 |
| 2001-08-15 | 543.52 |
| 2001-08-16 | 544.76 |
| 2001-08-17 | 525.05 |
| 2001-08-20 | 525.78 |
| 2001-08-21 | 514.42 |
| 2001-08-22 | 522.49 |
| 2001-08-23 | 516.89 |
| 2001-08-24 | 540.80 |
| 2001-08-27 | 542.97 |
| 2001-08-28 | 528.55 |
| 2001-08-29 | 519.58 |
| 2001-08-30 | 496.69 |
| 2001-08-31 | 500.88 |
| 2001-09-03 | . |
| 2001-09-04 | 489.14 |
| 2001-09-05 | 480.01 |
| 2001-09-06 | 460.50 |
| 2001-09-07 | 458.02 |
| 2001-09-10 | 462.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 432.16 |
| 2001-09-18 | 427.60 |
| 2001-09-19 | 421.16 |
| 2001-09-20 | 403.62 |
| 2001-09-21 | 389.69 |
| 2001-09-24 | 412.73 |
| 2001-09-25 | 413.22 |
| 2001-09-26 | 400.41 |
| 2001-09-27 | 391.43 |
| 2001-09-28 | 400.90 |
| 2001-10-01 | 395.02 |
| 2001-10-02 | 395.26 |
| 2001-10-03 | 419.44 |
| 2001-10-04 | 430.68 |
| 2001-10-05 | 437.73 |
| 2001-10-08 | 443.12 |
| 2001-10-09 | 431.37 |
| 2001-10-10 | 444.19 |
| 2001-10-11 | 469.77 |
| 2001-10-12 | 474.78 |
| 2001-10-15 | 467.63 |
| 2001-10-16 | 476.78 |
| 2001-10-17 | 464.13 |
| 2001-10-18 | 460.70 |
| 2001-10-19 | 466.06 |
| 2001-10-22 | 476.79 |
| 2001-10-23 | 479.30 |
| 2001-10-24 | 491.25 |
| 2001-10-25 | 501.61 |
| 2001-10-26 | 499.03 |
| 2001-10-29 | 479.77 |
| 2001-10-30 | 466.37 |
| 2001-10-31 | 472.28 |
| 2001-11-01 | 490.89 |
| 2001-11-02 | 494.00 |
| 2001-11-05 | 509.08 |
| 2001-11-06 | 524.97 |
| 2001-11-07 | 525.40 |
| 2001-11-08 | 525.91 |
| 2001-11-09 | 525.43 |
| 2001-11-12 | 528.00 |
| 2001-11-13 | 543.86 |
| 2001-11-14 | 548.88 |
| 2001-11-15 | 552.23 |
| 2001-11-16 | 554.25 |
| 2001-11-19 | 561.13 |
| 2001-11-20 | 541.63 |
| 2001-11-21 | 538.27 |
| 2001-11-22 | . |
| 2001-11-23 | 547.84 |
| 2001-11-26 | 559.82 |
| 2001-11-27 | 556.07 |
| 2001-11-28 | 539.18 |
| 2001-11-29 | 549.56 |
| 2001-11-30 | 552.42 |
| 2001-12-03 | 546.04 |
| 2001-12-04 | 563.90 |
| 2001-12-05 | 595.30 |
| 2001-12-06 | 597.78 |
| 2001-12-07 | 588.02 |
| 2001-12-10 | 577.15 |
| 2001-12-11 | 581.45 |
| 2001-12-12 | 587.21 |
| 2001-12-13 | 561.27 |
| 2001-12-14 | 563.22 |
| 2001-12-17 | 570.06 |
| 2001-12-18 | 573.58 |
| 2001-12-19 | 565.14 |
| 2001-12-20 | 547.08 |
| 2001-12-21 | 549.06 |
| 2001-12-24 | 546.64 |
| 2001-12-25 | . |
| 2001-12-26 | 550.42 |
| 2001-12-27 | 557.25 |
| 2001-12-28 | 560.39 |
| 2001-12-31 | 553.19 |
| 2002-01-01 | . |
| 2002-01-02 | 565.78 |
| 2002-01-03 | 591.47 |
| 2002-01-04 | 598.39 |
| 2002-01-07 | 592.85 |
| 2002-01-08 | 591.97 |
| 2002-01-09 | 592.13 |
| 2002-01-10 | 586.90 |
| 2002-01-11 | 580.23 |
| 2002-01-14 | 571.57 |
| 2002-01-15 | 572.57 |
| 2002-01-16 | 555.00 |
| 2002-01-17 | 568.42 |
| 2002-01-18 | 552.27 |
| 2002-01-21 | . |
| 2002-01-22 | 533.80 |
| 2002-01-23 | 541.63 |
| 2002-01-24 | 552.86 |
| 2002-01-25 | 551.98 |
| 2002-01-28 | 555.13 |
| 2002-01-29 | 538.87 |
| 2002-01-30 | 544.38 |
| 2002-01-31 | 552.46 |
| 2002-02-01 | 545.68 |
| 2002-02-04 | 533.86 |
| 2002-02-05 | 527.75 |
| 2002-02-06 | 523.85 |
| 2002-02-07 | 514.70 |
| 2002-02-08 | 520.99 |
| 2002-02-11 | 534.50 |
| 2002-02-12 | 529.52 |
| 2002-02-13 | 537.20 |
| 2002-02-14 | 535.50 |
| 2002-02-15 | 519.86 |
| 2002-02-18 | . |
| 2002-02-19 | 503.62 |
| 2002-02-20 | 504.24 |
| 2002-02-21 | 486.46 |
| 2002-02-22 | 485.46 |
| 2002-02-25 | 500.18 |
| 2002-02-26 | 498.46 |
| 2002-02-27 | 496.58 |
| 2002-02-28 | 490.86 |
| 2002-03-01 | 514.41 |
| 2002-03-04 | 536.62 |
| 2002-03-05 | 540.82 |
| 2002-03-06 | 545.46 |
| 2002-03-07 | 546.58 |
| 2002-03-08 | 559.48 |
| 2002-03-11 | 558.15 |
| 2002-03-12 | 545.17 |
| 2002-03-13 | 532.89 |
| 2002-03-14 | 529.27 |
| 2002-03-15 | 532.05 |
| 2002-03-18 | 533.79 |
| 2002-03-19 | 535.92 |
| 2002-03-20 | 521.36 |
| 2002-03-21 | 529.62 |
| 2002-03-22 | 525.85 |
| 2002-03-25 | 515.26 |
| 2002-03-26 | 518.50 |
| 2002-03-27 | 518.12 |
| 2002-03-28 | 525.38 |
| 2002-03-29 | . |
| 2002-04-01 | 531.56 |
| 2002-04-02 | 515.46 |
| 2002-04-03 | 509.66 |
| 2002-04-04 | 510.25 |
| 2002-04-05 | 501.61 |
| 2002-04-08 | 496.63 |
| 2002-04-09 | 484.02 |
| 2002-04-10 | 487.49 |
| 2002-04-11 | 475.04 |
| 2002-04-12 | 482.18 |
| 2002-04-15 | 483.74 |
| 2002-04-16 | 503.61 |
| 2002-04-17 | 506.54 |
| 2002-04-18 | 499.88 |
| 2002-04-19 | 497.26 |
| 2002-04-22 | 487.64 |
| 2002-04-23 | 479.60 |
| 2002-04-24 | 471.71 |
| 2002-04-25 | 473.41 |
| 2002-04-26 | 459.33 |
| 2002-04-29 | 457.70 |
| 2002-04-30 | 461.91 |
| 2002-05-01 | 459.60 |
| 2002-05-02 | 447.12 |
| 2002-05-03 | 434.50 |
| 2002-05-06 | 423.27 |
| 2002-05-07 | 422.67 |
| 2002-05-08 | 462.61 |
| 2002-05-09 | 450.44 |
| 2002-05-10 | 436.26 |
| 2002-05-13 | 451.06 |
| 2002-05-14 | 470.57 |
| 2002-05-15 | 473.84 |
| 2002-05-16 | 476.95 |
| 2002-05-17 | 481.12 |
| 2002-05-20 | 470.07 |
| 2002-05-21 | 458.20 |
| 2002-05-22 | 460.25 |
| 2002-05-23 | 461.42 |
| 2002-05-24 | 453.67 |
| 2002-05-27 | . |
| 2002-05-28 | 450.28 |
| 2002-05-29 | 441.16 |
| 2002-05-30 | 443.12 |
| 2002-05-31 | 438.66 |
| 2002-06-03 | 426.14 |
| 2002-06-04 | 431.42 |
| 2002-06-05 | 436.11 |
| 2002-06-06 | 427.76 |
| 2002-06-07 | 414.38 |
| 2002-06-10 | 413.10 |
| 2002-06-11 | 405.61 |
| 2002-06-12 | 410.93 |
| 2002-06-13 | 406.75 |
| 2002-06-14 | 406.16 |
| 2002-06-17 | 417.20 |
| 2002-06-18 | 414.35 |
| 2002-06-19 | 397.39 |
| 2002-06-20 | 388.16 |
| 2002-06-21 | 379.60 |
| 2002-06-24 | 384.64 |
| 2002-06-25 | 375.64 |
| 2002-06-26 | 375.07 |
| 2002-06-27 | 383.41 |
| 2002-06-28 | 386.29 |
| 2002-07-01 | 370.93 |
| 2002-07-02 | 359.76 |
| 2002-07-03 | 369.38 |
| 2002-07-04 | . |
| 2002-07-05 | 393.58 |
| 2002-07-08 | 384.07 |
| 2002-07-09 | 379.06 |
| 2002-07-10 | 368.84 |
| 2002-07-11 | 374.79 |
| 2002-07-12 | 378.88 |
| 2002-07-15 | 383.88 |
| 2002-07-16 | 380.99 |
| 2002-07-17 | 386.44 |
| 2002-07-18 | 379.59 |
| 2002-07-19 | 367.61 |
| 2002-07-22 | 353.33 |
| 2002-07-23 | 340.03 |
| 2002-07-24 | 350.54 |
| 2002-07-25 | 332.02 |
| 2002-07-26 | 329.61 |
| 2002-07-29 | 348.16 |
| 2002-07-30 | 355.31 |
| 2002-07-31 | 349.66 |
| 2002-08-01 | 334.48 |
| 2002-08-02 | 325.55 |
| 2002-08-05 | 311.78 |
| 2002-08-06 | 323.25 |
| 2002-08-07 | 332.13 |
| 2002-08-08 | 342.41 |
| 2002-08-09 | 342.03 |
| 2002-08-12 | 340.28 |
| 2002-08-13 | 334.14 |
| 2002-08-14 | 350.45 |
| 2002-08-15 | 355.06 |
| 2002-08-16 | 362.55 |
| 2002-08-19 | 373.25 |
| 2002-08-20 | 367.94 |
| 2002-08-21 | 376.06 |
| 2002-08-22 | 381.33 |
| 2002-08-23 | 369.59 |
| 2002-08-26 | 369.22 |
| 2002-08-27 | 358.98 |
| 2002-08-28 | 347.76 |
| 2002-08-29 | 351.27 |
| 2002-08-30 | 344.87 |
| 2002-09-02 | . |
| 2002-09-03 | 329.44 |
| 2002-09-04 | 334.29 |
| 2002-09-05 | 324.71 |
| 2002-09-06 | 334.75 |
| 2002-09-09 | 336.92 |
| 2002-09-10 | 343.24 |
| 2002-09-11 | 344.24 |
| 2002-09-12 | 333.17 |
| 2002-09-13 | 332.09 |
| 2002-09-16 | 325.54 |
| 2002-09-17 | 323.07 |
| 2002-09-18 | 317.32 |
| 2002-09-19 | 306.41 |
| 2002-09-20 | 305.36 |
| 2002-09-23 | 295.25 |
| 2002-09-24 | 291.99 |
| 2002-09-25 | 301.93 |
| 2002-09-26 | 299.46 |
| 2002-09-27 | 295.03 |
| 2002-09-30 | 284.53 |
| 2002-10-01 | 295.16 |
| 2002-10-02 | 290.73 |
| 2002-10-03 | 284.74 |
| 2002-10-04 | 276.83 |
| 2002-10-07 | 272.04 |
| 2002-10-08 | 271.94 |
| 2002-10-09 | 270.11 |
| 2002-10-10 | 281.65 |
| 2002-10-11 | 297.48 |
| 2002-10-14 | 298.93 |
| 2002-10-15 | 320.45 |
| 2002-10-16 | 302.97 |
| 2002-10-17 | 317.36 |
| 2002-10-18 | 324.22 |
| 2002-10-21 | 330.80 |
| 2002-10-22 | 324.58 |
| 2002-10-23 | 332.37 |
| 2002-10-24 | 329.01 |
| 2002-10-25 | 338.16 |
| 2002-10-28 | 339.26 |
| 2002-10-29 | 332.42 |
| 2002-10-30 | 340.96 |
| 2002-10-31 | 344.05 |
| 2002-11-01 | 350.27 |
| 2002-11-04 | 365.86 |
| 2002-11-05 | 365.44 |
| 2002-11-06 | 370.59 |
| 2002-11-07 | 358.64 |
| 2002-11-08 | 354.07 |
| 2002-11-11 | 341.01 |
| 2002-11-12 | 350.03 |
| 2002-11-13 | 354.15 |
| 2002-11-14 | 367.70 |
| 2002-11-15 | 368.80 |
| 2002-11-18 | 366.85 |
| 2002-11-19 | 360.42 |
| 2002-11-20 | 372.00 |
| 2002-11-21 | 389.45 |
| 2002-11-22 | 389.53 |
| 2002-11-25 | 394.53 |
| 2002-11-26 | 384.79 |
| 2002-11-27 | 396.08 |
| 2002-11-28 | . |
| 2002-11-29 | 395.74 |
| 2002-12-02 | 398.16 |
| 2002-12-03 | 387.21 |
| 2002-12-04 | 378.55 |
| 2002-12-05 | 372.35 |
| 2002-12-06 | 373.69 |
| 2002-12-09 | 358.82 |
| 2002-12-10 | 363.26 |
| 2002-12-11 | 364.54 |
| 2002-12-12 | 363.44 |
| 2002-12-13 | 354.33 |
| 2002-12-16 | 363.56 |
| 2002-12-17 | 361.43 |
| 2002-12-18 | 350.51 |
| 2002-12-19 | 347.64 |
| 2002-12-20 | 349.66 |
| 2002-12-23 | 352.72 |
| 2002-12-24 | 350.94 |
| 2002-12-25 | . |
| 2002-12-26 | 350.08 |
| 2002-12-27 | 344.63 |
| 2002-12-30 | 339.93 |
| 2002-12-31 | 339.07 |
| 2003-01-01 | . |
| 2003-01-02 | 353.35 |
| 2003-01-03 | 357.13 |
| 2003-01-06 | 367.90 |
| 2003-01-07 | 372.82 |
| 2003-01-08 | 363.56 |
| 2003-01-09 | 374.05 |
| 2003-01-10 | 377.30 |
| 2003-01-13 | 376.68 |
| 2003-01-14 | 382.18 |
| 2003-01-15 | 375.16 |
| 2003-01-16 | 368.27 |
| 2003-01-17 | 352.08 |
| 2003-01-20 | . |
| 2003-01-21 | 349.07 |
| 2003-01-22 | 347.28 |
| 2003-01-23 | 356.67 |
| 2003-01-24 | 344.91 |
| 2003-01-27 | 339.28 |
| 2003-01-28 | 343.62 |
| 2003-01-29 | 347.34 |
| 2003-01-30 | 339.01 |
| 2003-01-31 | 335.17 |
| 2003-02-03 | 337.62 |
| 2003-02-04 | 332.75 |
| 2003-02-05 | 332.07 |
| 2003-02-06 | 329.52 |
| 2003-02-07 | 324.67 |
| 2003-02-10 | 327.85 |
| 2003-02-11 | 329.34 |
| 2003-02-12 | 325.84 |
| 2003-02-13 | 325.26 |
| 2003-02-14 | 334.98 |
| 2003-02-17 | . |
| 2003-02-18 | 347.12 |
| 2003-02-19 | 344.48 |
| 2003-02-20 | 343.96 |
| 2003-02-21 | 346.04 |
| 2003-02-24 | 341.81 |
| 2003-02-25 | 339.04 |
| 2003-02-26 | 330.20 |
| 2003-02-27 | 332.85 |
| 2003-02-28 | 337.70 |
| 2003-03-03 | 334.75 |
| 2003-03-04 | 330.27 |
| 2003-03-05 | 331.76 |
| 2003-03-06 | 329.02 |
| 2003-03-07 | 328.00 |
| 2003-03-10 | 321.26 |
| 2003-03-11 | 319.86 |
| 2003-03-12 | 323.74 |
| 2003-03-13 | 338.02 |
| 2003-03-14 | 341.02 |
| 2003-03-17 | 354.13 |
| 2003-03-18 | 357.19 |
| 2003-03-19 | 355.65 |
| 2003-03-20 | 357.25 |
| 2003-03-21 | 361.75 |
| 2003-03-24 | 348.95 |
| 2003-03-25 | 351.45 |
| 2003-03-26 | 350.00 |
| 2003-03-27 | 347.37 |
| 2003-03-28 | 343.37 |
| 2003-03-31 | 332.32 |
| 2003-04-01 | 334.03 |
| 2003-04-02 | 347.68 |
| 2003-04-03 | 349.62 |
| 2003-04-04 | 345.49 |
| 2003-04-07 | 349.52 |
| 2003-04-08 | 344.78 |
| 2003-04-09 | 337.67 |
| 2003-04-10 | 337.86 |
| 2003-04-11 | 335.80 |
| 2003-04-14 | 341.71 |
| 2003-04-15 | 344.71 |
| 2003-04-16 | 350.96 |
| 2003-04-17 | 358.58 |
| 2003-04-18 | . |
| 2003-04-21 | 358.94 |
| 2003-04-22 | 365.28 |
| 2003-04-23 | 367.11 |
| 2003-04-24 | 363.79 |
| 2003-04-25 | 354.66 |
| 2003-04-28 | 361.11 |
| 2003-04-29 | 366.23 |
| 2003-04-30 | 363.91 |
| 2003-05-01 | 366.43 |
| 2003-05-02 | 372.54 |
| 2003-05-05 | 374.31 |
| 2003-05-06 | 381.26 |
| 2003-05-07 | 377.22 |
| 2003-05-08 | 371.40 |
| 2003-05-09 | 379.67 |
| 2003-05-12 | 385.79 |
| 2003-05-13 | 385.89 |
| 2003-05-14 | 383.70 |
| 2003-05-15 | 388.05 |
| 2003-05-16 | 385.09 |
| 2003-05-19 | 371.58 |
| 2003-05-20 | 370.64 |
| 2003-05-21 | 369.29 |
| 2003-05-22 | 373.22 |
| 2003-05-23 | 373.64 |
| 2003-05-26 | . |
| 2003-05-27 | 384.23 |
| 2003-05-28 | 387.84 |
| 2003-05-29 | 392.46 |
| 2003-05-30 | 396.55 |
| 2003-06-02 | 397.82 |
| 2003-06-03 | 398.74 |
| 2003-06-04 | 405.86 |
| 2003-06-05 | 406.01 |
| 2003-06-06 | 404.61 |
| 2003-06-09 | 402.18 |
| 2003-06-10 | 406.21 |
| 2003-06-11 | 408.04 |
| 2003-06-12 | 409.29 |
| 2003-06-13 | 402.11 |
| 2003-06-16 | 410.01 |
| 2003-06-17 | 413.14 |
| 2003-06-18 | 417.38 |
| 2003-06-19 | 415.05 |
| 2003-06-20 | 411.76 |
| 2003-06-23 | 402.48 |
| 2003-06-24 | 398.95 |
| 2003-06-25 | 397.27 |
| 2003-06-26 | 403.26 |
| 2003-06-27 | 401.46 |
| 2003-06-30 | 400.56 |
| 2003-07-01 | 406.57 |
| 2003-07-02 | 417.53 |
| 2003-07-03 | 414.79 |
| 2003-07-04 | . |
| 2003-07-07 | 431.81 |
| 2003-07-08 | 436.58 |
| 2003-07-09 | 437.52 |
| 2003-07-10 | 428.09 |
| 2003-07-11 | 430.92 |
| 2003-07-14 | 437.47 |
| 2003-07-15 | 437.54 |
| 2003-07-16 | 437.31 |
| 2003-07-17 | 420.02 |
| 2003-07-18 | 421.53 |
| 2003-07-21 | 413.89 |
| 2003-07-22 | 421.16 |
| 2003-07-23 | 423.99 |
| 2003-07-24 | 420.17 |
| 2003-07-25 | 427.46 |
| 2003-07-28 | 428.41 |
| 2003-07-29 | 426.52 |
| 2003-07-30 | 422.67 |
| 2003-07-31 | 426.66 |
| 2003-08-01 | 425.98 |
| 2003-08-04 | 425.89 |
| 2003-08-05 | 417.17 |
| 2003-08-06 | 411.25 |
| 2003-08-07 | 410.52 |
| 2003-08-08 | 407.96 |
| 2003-08-11 | 411.41 |
| 2003-08-12 | 416.59 |
| 2003-08-13 | 419.35 |
| 2003-08-14 | 422.74 |
| 2003-08-15 | 423.27 |
| 2003-08-18 | 432.40 |
| 2003-08-19 | 439.14 |
| 2003-08-20 | 437.71 |
| 2003-08-21 | 442.27 |
| 2003-08-22 | 443.49 |
| 2003-08-25 | 442.57 |
| 2003-08-26 | 443.47 |
| 2003-08-27 | 447.01 |
| 2003-08-28 | 450.45 |
| 2003-08-29 | 454.36 |
| 2003-09-01 | . |
| 2003-09-02 | 462.71 |
| 2003-09-03 | 468.06 |
| 2003-09-04 | 471.24 |
| 2003-09-05 | 470.19 |
| 2003-09-08 | 479.48 |
| 2003-09-09 | 475.72 |
| 2003-09-10 | 461.06 |
| 2003-09-11 | 464.30 |
| 2003-09-12 | 466.59 |
| 2003-09-15 | 462.58 |
| 2003-09-16 | 474.01 |
| 2003-09-17 | 473.77 |
| 2003-09-18 | 481.18 |
| 2003-09-19 | 480.55 |
| 2003-09-22 | 469.47 |
| 2003-09-23 | 473.86 |
| 2003-09-24 | 460.60 |
| 2003-09-25 | 456.12 |
| 2003-09-26 | 452.69 |
| 2003-09-29 | 459.78 |
| 2003-09-30 | 450.25 |
| 2003-10-01 | 459.27 |
| 2003-10-02 | 461.15 |
| 2003-10-03 | 474.75 |
| 2003-10-06 | 478.23 |
| 2003-10-07 | 482.38 |
| 2003-10-08 | 480.96 |
| 2003-10-09 | 484.52 |
| 2003-10-10 | 487.72 |
| 2003-10-13 | 491.12 |
| 2003-10-14 | 492.01 |
| 2003-10-15 | 493.92 |
| 2003-10-16 | 495.10 |
| 2003-10-17 | 488.58 |
| 2003-10-20 | 493.01 |
| 2003-10-21 | 496.09 |
| 2003-10-22 | 488.23 |
| 2003-10-23 | 481.10 |
| 2003-10-24 | 475.14 |
| 2003-10-27 | 479.24 |
| 2003-10-28 | 492.50 |
| 2003-10-29 | 495.65 |
| 2003-10-30 | 495.29 |
| 2003-10-31 | 493.18 |
| 2003-11-03 | 502.62 |
| 2003-11-04 | 501.73 |
| 2003-11-05 | 502.02 |
| 2003-11-06 | 505.72 |
| 2003-11-07 | 504.99 |
| 2003-11-10 | 498.13 |
| 2003-11-11 | 494.44 |
| 2003-11-12 | 504.01 |
| 2003-11-13 | 503.65 |
| 2003-11-14 | 494.60 |
| 2003-11-17 | 485.64 |
| 2003-11-18 | 481.25 |
| 2003-11-19 | 483.10 |
| 2003-11-20 | 478.52 |
| 2003-11-21 | 480.89 |
| 2003-11-24 | 491.89 |
| 2003-11-25 | 490.64 |
| 2003-11-26 | 494.05 |
| 2003-11-27 | . |
| 2003-11-28 | 496.06 |
| 2003-12-01 | 502.20 |
| 2003-12-02 | 501.46 |
| 2003-12-03 | 499.06 |
| 2003-12-04 | 502.74 |
| 2003-12-05 | 493.81 |
| 2003-12-08 | 493.31 |
| 2003-12-09 | 483.03 |
| 2003-12-10 | 483.28 |
| 2003-12-11 | 490.72 |
| 2003-12-12 | 492.37 |
| 2003-12-15 | 489.11 |
| 2003-12-16 | 487.06 |
| 2003-12-17 | 483.70 |
| 2003-12-18 | 491.74 |
| 2003-12-19 | 490.10 |
| 2003-12-22 | 491.67 |
| 2003-12-23 | 495.80 |
| 2003-12-24 | 495.23 |
| 2003-12-25 | . |
| 2003-12-26 | 496.41 |
| 2003-12-29 | 503.63 |
| 2003-12-30 | 504.27 |
| 2003-12-31 | 504.03 |
| 2004-01-01 | . |
| 2004-01-02 | 506.33 |
| 2004-01-05 | 518.71 |
| 2004-01-06 | 521.50 |
| 2004-01-07 | 525.79 |
| 2004-01-08 | 538.79 |
| 2004-01-09 | 538.76 |
| 2004-01-12 | 545.02 |
| 2004-01-13 | 538.47 |
| 2004-01-14 | 541.49 |
| 2004-01-15 | 542.17 |
| 2004-01-16 | 550.87 |
| 2004-01-19 | . |
| 2004-01-20 | 553.68 |
| 2004-01-21 | 548.52 |
| 2004-01-22 | 543.67 |
| 2004-01-23 | 542.53 |
| 2004-01-26 | 550.87 |
| 2004-01-27 | 543.83 |
| 2004-01-28 | 537.66 |
| 2004-01-29 | 531.92 |
| 2004-01-30 | 531.68 |
| 2004-02-02 | 530.22 |
| 2004-02-03 | 531.20 |
| 2004-02-04 | 517.21 |
| 2004-02-05 | 518.17 |
| 2004-02-06 | 530.19 |
| 2004-02-09 | 530.20 |
| 2004-02-10 | 532.88 |
| 2004-02-11 | 536.68 |
| 2004-02-12 | 533.33 |
| 2004-02-13 | 530.20 |
| 2004-02-16 | . |
| 2004-02-17 | 535.56 |
| 2004-02-18 | 535.62 |
| 2004-02-19 | 530.49 |
| 2004-02-20 | 525.69 |
| 2004-02-23 | 519.38 |
| 2004-02-24 | 516.92 |
| 2004-02-25 | 520.50 |
| 2004-02-26 | 522.42 |
| 2004-02-27 | 521.61 |
| 2004-03-01 | 528.60 |
| 2004-03-02 | 526.71 |
| 2004-03-03 | 523.04 |
| 2004-03-04 | 528.12 |
| 2004-03-05 | 526.82 |
| 2004-03-08 | 516.40 |
| 2004-03-09 | 512.16 |
| 2004-03-10 | 504.08 |
| 2004-03-11 | 498.33 |
| 2004-03-12 | 505.29 |
| 2004-03-15 | 496.01 |
| 2004-03-16 | 498.62 |
| 2004-03-17 | 506.18 |
| 2004-03-18 | 503.54 |
| 2004-03-19 | 497.36 |
| 2004-03-22 | 487.78 |
| 2004-03-23 | 486.00 |
| 2004-03-24 | 489.84 |
| 2004-03-25 | 503.55 |
| 2004-03-26 | 502.94 |
| 2004-03-29 | 513.30 |
| 2004-03-30 | 513.00 |
| 2004-03-31 | 511.66 |
| 2004-04-01 | 518.07 |
| 2004-04-02 | 528.64 |
| 2004-04-05 | 534.36 |
| 2004-04-06 | 525.80 |
| 2004-04-07 | 522.80 |
| 2004-04-08 | 524.13 |
| 2004-04-09 | . |
| 2004-04-12 | 525.91 |
| 2004-04-13 | 520.35 |
| 2004-04-14 | 517.76 |
| 2004-04-15 | 509.06 |
| 2004-04-16 | 503.65 |
| 2004-04-19 | 508.57 |
| 2004-04-20 | 501.49 |
| 2004-04-21 | 504.21 |
| 2004-04-22 | 510.38 |
| 2004-04-23 | 518.04 |
| 2004-04-26 | 513.24 |
| 2004-04-27 | 509.75 |
| 2004-04-28 | 499.81 |
| 2004-04-29 | 490.34 |
| 2004-04-30 | 478.68 |
| 2004-05-03 | 480.95 |
| 2004-05-04 | 486.29 |
| 2004-05-05 | 487.52 |
| 2004-05-06 | 482.65 |
| 2004-05-07 | 482.47 |
| 2004-05-10 | 475.30 |
| 2004-05-11 | 482.50 |
| 2004-05-12 | 481.24 |
| 2004-05-13 | 480.36 |
| 2004-05-14 | 471.77 |
| 2004-05-17 | 462.62 |
| 2004-05-18 | 468.87 |
| 2004-05-19 | 475.90 |
| 2004-05-20 | 474.33 |
| 2004-05-21 | 478.09 |
| 2004-05-24 | 479.88 |
| 2004-05-25 | 486.74 |
| 2004-05-26 | 490.32 |
| 2004-05-27 | 494.40 |
| 2004-05-28 | 496.59 |
| 2004-05-31 | . |
| 2004-06-01 | 493.91 |
| 2004-06-02 | 491.42 |
| 2004-06-03 | 482.70 |
| 2004-06-04 | 488.75 |
| 2004-06-07 | 502.48 |
| 2004-06-08 | 504.92 |
| 2004-06-09 | 497.54 |
| 2004-06-10 | 498.70 |
| 2004-06-11 | . |
| 2004-06-14 | 488.29 |
| 2004-06-15 | 494.21 |
| 2004-06-16 | 492.66 |
| 2004-06-17 | 488.93 |
| 2004-06-18 | 488.54 |
| 2004-06-21 | 486.29 |
| 2004-06-22 | 491.08 |
| 2004-06-23 | 498.71 |
| 2004-06-24 | 500.24 |
| 2004-06-25 | 502.82 |
| 2004-06-28 | 499.14 |
| 2004-06-29 | 502.89 |
| 2004-06-30 | 506.10 |
| 2004-07-01 | 498.61 |
| 2004-07-02 | 492.24 |
| 2004-07-05 | . |
| 2004-07-06 | 479.44 |
| 2004-07-07 | 481.01 |
| 2004-07-08 | 474.25 |
| 2004-07-09 | 478.81 |
| 2004-07-12 | 475.45 |
| 2004-07-13 | 473.45 |
| 2004-07-14 | 465.88 |
| 2004-07-15 | 460.75 |
| 2004-07-16 | 456.00 |
| 2004-07-19 | 456.82 |
| 2004-07-20 | 462.96 |
| 2004-07-21 | 457.51 |
| 2004-07-22 | 461.34 |
| 2004-07-23 | 451.97 |
| 2004-07-26 | 450.28 |
| 2004-07-27 | 453.91 |
| 2004-07-28 | 453.49 |
| 2004-07-29 | 458.78 |
| 2004-07-30 | 461.40 |
| 2004-08-02 | 461.90 |
| 2004-08-03 | 454.27 |
| 2004-08-04 | 453.99 |
| 2004-08-05 | 449.73 |
| 2004-08-06 | 438.97 |
| 2004-08-09 | 438.60 |
| 2004-08-10 | 445.42 |
| 2004-08-11 | 433.32 |
| 2004-08-12 | 423.04 |
| 2004-08-13 | 425.85 |
| 2004-08-16 | 429.78 |
| 2004-08-17 | 433.65 |
| 2004-08-18 | 443.06 |
| 2004-08-19 | 443.69 |
| 2004-08-20 | 445.14 |
| 2004-08-23 | 448.05 |
| 2004-08-24 | 445.30 |
| 2004-08-25 | 449.68 |
| 2004-08-26 | 449.37 |
| 2004-08-27 | 451.63 |
| 2004-08-30 | 446.20 |
| 2004-08-31 | 443.95 |
| 2004-09-01 | 447.43 |
| 2004-09-02 | 451.39 |
| 2004-09-03 | 440.48 |
| 2004-09-06 | . |
| 2004-09-07 | 443.24 |
| 2004-09-08 | 443.40 |
| 2004-09-09 | 450.82 |
| 2004-09-10 | 459.75 |
| 2004-09-13 | 464.48 |
| 2004-09-14 | 465.66 |
| 2004-09-15 | 458.75 |
| 2004-09-16 | 459.90 |
| 2004-09-17 | 460.94 |
| 2004-09-20 | 463.41 |
| 2004-09-21 | 466.47 |
| 2004-09-22 | 458.93 |
| 2004-09-23 | 459.53 |
| 2004-09-24 | 455.05 |
| 2004-09-27 | 451.03 |
| 2004-09-28 | 450.37 |
| 2004-09-29 | 455.63 |
| 2004-09-30 | 457.84 |
| 2004-10-01 | 470.84 |
| 2004-10-04 | 475.71 |
| 2004-10-05 | 476.91 |
| 2004-10-06 | 479.95 |
| 2004-10-07 | 476.53 |
| 2004-10-08 | 469.38 |
| 2004-10-11 | 469.65 |
| 2004-10-12 | 465.50 |
| 2004-10-13 | 466.93 |
| 2004-10-14 | 463.70 |
| 2004-10-15 | 465.10 |
| 2004-10-18 | 469.09 |
| 2004-10-19 | 472.43 |
| 2004-10-20 | 472.64 |
| 2004-10-21 | 477.91 |
| 2004-10-22 | 469.47 |
| 2004-10-25 | 467.70 |
| 2004-10-26 | 468.25 |
| 2004-10-27 | 478.25 |
| 2004-10-28 | 481.21 |
| 2004-10-29 | 481.98 |
| 2004-11-01 | 483.21 |
| 2004-11-02 | 486.50 |
| 2004-11-03 | 488.85 |
| 2004-11-04 | 492.67 |
| 2004-11-05 | 497.56 |
| 2004-11-08 | 497.82 |
| 2004-11-09 | 497.27 |
| 2004-11-10 | 492.85 |
| 2004-11-11 | 498.26 |
| 2004-11-12 | 506.19 |
| 2004-11-15 | 510.38 |
| 2004-11-16 | 507.01 |
| 2004-11-17 | 515.63 |
| 2004-11-18 | 517.37 |
| 2004-11-19 | 510.30 |
| 2004-11-22 | 509.43 |
| 2004-11-23 | 507.78 |
| 2004-11-24 | 511.76 |
| 2004-11-25 | . |
| 2004-11-26 | 510.16 |
| 2004-11-29 | 511.49 |
| 2004-11-30 | 508.32 |
| 2004-12-01 | 517.50 |
| 2004-12-02 | 518.97 |
| 2004-12-03 | 523.08 |
| 2004-12-06 | 526.12 |
| 2004-12-07 | 519.36 |
| 2004-12-08 | 516.89 |
| 2004-12-09 | 513.99 |
| 2004-12-10 | 511.14 |
| 2004-12-13 | 515.10 |
| 2004-12-14 | 517.29 |
| 2004-12-15 | 519.98 |
| 2004-12-16 | 517.24 |
| 2004-12-17 | 512.85 |
| 2004-12-20 | 512.18 |
| 2004-12-21 | 516.92 |
| 2004-12-22 | 518.32 |
| 2004-12-23 | 518.82 |
| 2004-12-24 | . |
| 2004-12-27 | 518.07 |
| 2004-12-28 | 520.41 |
| 2004-12-29 | 521.56 |
| 2004-12-30 | 522.74 |
| 2004-12-31 | 523.43 |
| 2005-01-03 | 519.75 |
| 2005-01-04 | 509.96 |
| 2005-01-05 | 505.99 |
| 2005-01-06 | 503.76 |
| 2005-01-07 | 504.44 |
| 2005-01-10 | 505.99 |
| 2005-01-11 | 501.56 |
| 2005-01-12 | 503.16 |
| 2005-01-13 | 499.05 |
| 2005-01-14 | 501.79 |
| 2005-01-17 | . |
| 2005-01-18 | 505.76 |
| 2005-01-19 | 497.15 |
| 2005-01-20 | 491.88 |
| 2005-01-21 | 488.05 |
| 2005-01-24 | 482.93 |
| 2005-01-25 | 484.77 |
| 2005-01-26 | 490.03 |
| 2005-01-27 | 492.20 |
#2005-01-28| 491.01
#2005-01-31| 497.11
#2005-02-01| 499.04
#2005-02-02| 500.37
#2005-02-03| 495.17
#2005-02-04| 503.40
#2005-02-07| 503.89
#2005-02-08| 504.46
#2005-02-09| 499.85
#2005-02-10| 499.67
#2005-02-11| 504.34
#2005-02-14| 508.06
#2005-02-15| 510.60
#2005-02-16| 508.02
#2005-02-17| 501.87
#2005-02-18| 501.61
#2005-02-21| .
#2005-02-22| 499.49
#2005-02-23| 496.89
#2005-02-24| 501.13
#2005-02-25| 505.45
#2005-02-28| 505.17
#2005-03-01| 508.78
#2005-03-02| 507.05
#2005-03-03| 504.25
#2005-03-04| 505.85
#2005-03-07| 510.25
#2005-03-08| 507.52
#2005-03-09| 507.08
#2005-03-10| 507.78
#2005-03-11| 503.78
#2005-03-14| 503.61
#2005-03-15| 499.08
#2005-03-16| 495.35
#2005-03-17| 494.20
#2005-03-18| 491.45
#2005-03-21| 490.99
#2005-03-22| 487.58
#2005-03-23| 488.13
#2005-03-24| 488.53
#2005-03-25| .
#2005-03-28| 489.08
#2005-03-29| 485.71
#2005-03-30| 491.69
#2005-03-31| 492.35
#2005-04-01| 490.50
#2005-04-04| 489.76
#2005-04-05| 490.71
#2005-04-06| 490.30
#2005-04-07| 495.72
#2005-04-08| 493.79
#2005-04-11| 491.72
#2005-04-12| 492.16
#2005-04-13| 486.62
#2005-04-14| 479.78
#2005-04-15| 465.77
#2005-04-18| 463.29
#2005-04-19| 469.13
#2005-04-20| 466.72
#2005-04-21| 478.90
#2005-04-22| 476.40
#2005-04-25| 479.32
#2005-04-26| 474.92
#2005-04-27| 475.12
#2005-04-28| 470.14
#2005-04-29| 473.99
#2005-05-02| 474.97
#2005-05-03| 476.80
#2005-05-04| 483.15
#2005-05-05| 483.72
#2005-05-06| 487.57
#2005-05-09| 488.68
#2005-05-10| 484.61
#2005-05-11| 485.85
#2005-05-12| 485.95
#2005-05-13| 492.46
#2005-05-16| 495.80
#2005-05-17| 497.81
#2005-05-18| 504.11
#2005-05-19| 508.64
#2005-05-20| 509.13
#2005-05-23| 510.99
#2005-05-24| 513.58
#2005-05-25| 510.50
#2005-05-26| 515.58
#2005-05-27| 516.53
#2005-05-30| .
#2005-05-31| 513.49
#2005-06-01| 517.28
#2005-06-02| 519.83
#2005-06-03| 515.45
#2005-06-06| 514.76
#2005-06-07| 512.96
#2005-06-08| 513.60
#2005-06-09| 514.95
#2005-06-10| 512.09
#2005-06-13| 512.94
#2005-06-14| 511.37
#2005-06-15| 513.54
#2005-06-16| 515.89
#2005-06-17| 516.53
#2005-06-20| 516.26
#2005-06-21| 518.72
#2005-06-22| 521.38
#2005-06-23| 519.23
#2005-06-24| 512.10
#2005-06-27| 507.81
#2005-06-28| 510.74
#2005-06-29| 511.13
#2005-06-30| 506.98
#2005-07-01| 507.04
#2005-07-04| .
#2005-07-05| 509.48
#2005-07-06| 509.56
#2005-07-07| 510.05
#2005-07-08| 517.66
#2005-07-11| 525.49
#2005-07-12| 529.78
#2005-07-13| 532.12
#2005-07-14| 536.44
#2005-07-15| 536.09
#2005-07-18| 534.31
#2005-07-19| 541.68
#2005-07-20| 539.65
#2005-07-21| 536.44
#2005-07-22| 534.05
#2005-07-25| 531.43
#2005-07-26| 532.69
#2005-07-27| 534.67
#2005-07-28| 535.88
#2005-07-29| 533.22
#2005-08-01| 534.06
#2005-08-02| 541.07
#2005-08-03| 544.04
#2005-08-04| 539.22
#2005-08-05| 536.64
#2005-08-08| 534.06
#2005-08-09| 537.26
#2005-08-10| 534.12
#2005-08-11| 537.18
#2005-08-12| 532.35
#2005-08-15| 532.92
#2005-08-16| 527.16
#2005-08-17| 531.24
#2005-08-18| 526.98
#2005-08-19| 526.68
#2005-08-22| 529.40
#2005-08-23| 528.65
#2005-08-24| 526.15
#2005-08-25| 526.46
#2005-08-26| 525.22
#2005-08-29| 526.54
#2005-08-30| 525.38
#2005-08-31| 529.51
#2005-09-01| 529.58
#2005-09-02| 529.83
#2005-09-05| .
#2005-09-06| 536.00
#2005-09-07| 536.91
#2005-09-08| 538.02
#2005-09-09| 540.84
#2005-09-12| 542.18
#2005-09-13| 543.08
#2005-09-14| 539.79
#2005-09-15| 537.00
#2005-09-16| 538.40
#2005-09-19| 535.82
#2005-09-20| 534.58
#2005-09-21| 529.36
#2005-09-22| 527.78
#2005-09-23| 527.63
#2005-09-26| 528.70
#2005-09-27| 525.85
#2005-09-28| 528.35
#2005-09-29| 533.82
#2005-09-30| 538.40
#2005-10-03| 539.33
#2005-10-04| 536.81
#2005-10-05| 530.46
#2005-10-06| 524.74
#2005-10-07| 524.97
#2005-10-10| 521.64
#2005-10-11| 520.00
#2005-10-12| 515.46
#2005-10-13| 515.59
#2005-10-14| 518.10
#2005-10-17| 518.05
#2005-10-18| 515.69
#2005-10-19| 518.59
#2005-10-20| 516.20
#2005-10-21| 520.02
#2005-10-24| 524.30
#2005-10-25| 522.67
#2005-10-26| 521.05
#2005-10-27| 513.71
#2005-10-28| 515.86
#2005-10-31| 524.17
#2005-11-01| 523.68
#2005-11-02| 529.43
#2005-11-03| 535.47
#2005-11-04| 537.91
#2005-11-07| 539.39
#2005-11-08| 538.65
#2005-11-09| 539.88
#2005-11-10| 543.72
#2005-11-11| 546.76
#2005-11-14| 547.70
#2005-11-15| 545.80
#2005-11-16| 547.54
#2005-11-17| 553.64
#2005-11-18| 556.08
#2005-11-21| 557.07
#2005-11-22| 558.39
#2005-11-23| 563.45
#2005-11-24| .
#2005-11-25| 564.09
#2005-11-28| 563.11
#2005-11-29| 560.30
#2005-11-30| 560.60
#2005-12-01| 568.86
#2005-12-02| 571.26
#2005-12-05| 568.95
#2005-12-06| 570.84
#2005-12-07| 569.79
#2005-12-08| 566.84
#2005-12-09| 569.39
#2005-12-12| 571.58
#2005-12-13| 570.74
#2005-12-14| 571.24
#2005-12-15| 570.47
#2005-12-16| 569.98
#2005-12-19| 565.63
#2005-12-20| 564.37
#2005-12-21| 565.99
#2005-12-22| 569.56
#2005-12-23| 571.82
#2005-12-26| .
#2005-12-27| 568.40
#2005-12-28| 568.66
#2005-12-29| 566.37
#2005-12-30| 562.75
#2006-01-02| .
#2006-01-03| 574.64
#2006-01-04| 583.27
#2006-01-05| 589.07
#2006-01-06| 598.30
#2006-01-09| 601.80
#2006-01-10| 600.43
#2006-01-11| 604.36
#2006-01-12| 601.15
#2006-01-13| 600.04
#2006-01-16| .
#2006-01-17| 593.66
#2006-01-18| 583.45
#2006-01-19| 589.27
#2006-01-20| 574.31
#2006-01-23| 573.82
#2006-01-24| 576.66
#2006-01-25| 579.04
#2006-01-26| 582.10
#2006-01-27| 587.40
#2006-01-30| 588.56
#2006-01-31| 587.81
#2006-02-01| 588.51
#2006-02-02| 581.09
#2006-02-03| 574.50
#2006-02-06| 573.67
#2006-02-07| 572.40
#2006-02-08| 577.83
#2006-02-09| 576.30
#2006-02-10| 576.98
#2006-02-13| 570.46
#2006-02-14| 576.26
#2006-02-15| 576.40
#2006-02-16| 583.48
#2006-02-17| 579.02
#2006-02-20| .
#2006-02-21| 573.83
#2006-02-22| 576.27
#2006-02-23| 575.35
#2006-02-24| 576.11
#2006-02-27| 581.76
#2006-02-28| 576.31
#2006-03-01| 585.97
#2006-03-02| 587.02
#2006-03-03| 582.61
#2006-03-06| 581.02
#2006-03-07| 575.32
#2006-03-08| 573.26
#2006-03-09| 570.71
#2006-03-10| 572.00
#2006-03-13| 574.50
#2006-03-14| 580.95
#2006-03-15| 585.42
#2006-03-16| 582.28
#2006-03-17| 585.15
#2006-03-20| 588.47
#2006-03-21| 584.63
#2006-03-22| 583.03
#2006-03-23| 580.94
#2006-03-24| 583.37
#2006-03-27| 585.05
#2006-03-28| 581.80
#2006-03-29| 589.91
#2006-03-30| 594.34
#2006-03-31| 592.66
#2006-04-03| 596.98
#2006-04-04| 598.84
#2006-04-05| 604.04
#2006-04-06| 607.09
#2006-04-07| 601.42
#2006-04-10| 599.37
#2006-04-11| 594.84
#2006-04-12| 593.81
#2006-04-13| 596.01
#2006-04-14| .
#2006-04-17| 594.29
#2006-04-18| 603.11
#2006-04-19| 605.80
#2006-04-20| 608.13
#2006-04-21| 605.28
#2006-04-24| 602.63
#2006-04-25| 601.10
#2006-04-26| 604.38
#2006-04-27| 607.18
#2006-04-28| 597.35
#2006-05-01| 595.05
#2006-05-02| 596.96
#2006-05-03| 595.94
#2006-05-04| 600.62
#2006-05-05| 605.08
#2006-05-08| 607.33
#2006-05-09| 604.43
#2006-05-10| 597.14
#2006-05-11| 585.73
#2006-05-12| 579.52
#2006-05-15| 576.54
#2006-05-16| 571.84
#2006-05-17| 566.79
#2006-05-18| 560.82
#2006-05-19| 562.24
#2006-05-22| 555.13
#2006-05-23| 553.99
#2006-05-24| 555.79
#2006-05-25| 558.89
#2006-05-26| 562.20
#2006-05-29| .
#2006-05-30| 553.70
#2006-05-31| 553.73
#2006-06-01| 561.52
#2006-06-02| 562.46
#2006-06-05| 551.91
#2006-06-06| 547.40
#2006-06-07| 540.24
#2006-06-08| 530.53
#2006-06-09| 531.46
#2006-06-12| 522.45
#2006-06-13| 516.96
#2006-06-14| 522.58
#2006-06-15| 536.43
#2006-06-16| 536.79
#2006-06-19| 535.60
#2006-06-20| 533.10
#2006-06-21| 540.38
#2006-06-22| 537.34
#2006-06-23| 535.67
#2006-06-26| 537.93
#2006-06-27| 531.81
#2006-06-28| 531.62
#2006-06-29| 544.46
#2006-06-30| 547.64
#2006-07-03| 552.78
#2006-07-04| .
#2006-07-05| 544.26
#2006-07-06| 545.13
#2006-07-07| 539.59
#2006-07-10| 535.05
#2006-07-11| 535.41
#2006-07-12| 526.08
#2006-07-13| 516.82
#2006-07-14| 511.42
#2006-07-17| 510.16
#2006-07-18| 510.35
#2006-07-19| 517.39
#2006-07-20| 516.15
#2006-07-21| 509.12
#2006-07-24| 515.01
#2006-07-25| 518.27
#2006-07-26| 517.98
#2006-07-27| 519.56
#2006-07-28| 528.41
#2006-07-31| 528.79
#2006-08-01| 520.97
#2006-08-02| 525.58
#2006-08-03| 527.37
#2006-08-04| 527.21
#2006-08-07| 523.29
#2006-08-08| 523.31
#2006-08-09| 528.70
#2006-08-10| 530.57
#2006-08-11| 526.58
#2006-08-14| 532.32
#2006-08-15| 544.61
#2006-08-16| 556.61
#2006-08-17| 560.65
#2006-08-18| 562.78
#2006-08-21| 557.15
#2006-08-22| 557.79
#2006-08-23| 554.41
#2006-08-24| 555.43
#2006-08-25| 556.00
#2006-08-28| 559.51
#2006-08-29| 564.09
#2006-08-30| 569.33
#2006-08-31| 568.52
#2006-09-01| 570.03
#2006-09-04| .
#2006-09-05| 574.08
#2006-09-06| 564.34
#2006-09-07| 559.68
#2006-09-08| 563.28
#2006-09-11| 565.62
#2006-09-12| 574.92
#2006-09-13| 578.06
#2006-09-14| 579.91
#2006-09-15| 581.58
#2006-09-18| 583.94
#2006-09-19| 580.89
#2006-09-20| 588.12
#2006-09-21| 584.46
#2006-09-22| 579.65
#2006-09-25| 586.13
#2006-09-26| 589.09
#2006-09-27| 589.61
#2006-09-28| 591.77
#2006-09-29| 589.55
#2006-10-02| 587.82
#2006-10-03| 588.03
#2006-10-04| 594.40
#2006-10-05| 597.51
#2006-10-06| 595.89
#2006-10-09| 596.93
#2006-10-10| 597.70
#2006-10-11| 599.04
#2006-10-12| 605.54
#2006-10-13| 610.71
#2006-10-16| 613.17
#2006-10-17| 607.52
#2006-10-18| 604.14
#2006-10-19| 602.51
#2006-10-20| 604.78
#2006-10-23| 607.64
#2006-10-24| 605.23
#2006-10-25| 607.29
#2006-10-26| 610.72
#2006-10-27| 603.61
#2006-10-30| 605.22
#2006-10-31| 607.34
#2006-11-01| 603.82
#2006-11-02| 603.49
#2006-11-03| 601.37
#2006-11-06| 607.63
#2006-11-07| 612.01
#2006-11-08| 611.97
#2006-11-09| 614.12
#2006-11-10| 615.35
#2006-11-13| 619.54
#2006-11-14| 626.81
#2006-11-15| 629.68
#2006-11-16| 632.45
#2006-11-17| 631.03
#2006-11-20| 632.55
#2006-11-21| 633.36
#2006-11-22| 639.55
#2006-11-23| .
#2006-11-24| 638.42
#2006-11-27| 626.03
#2006-11-28| 626.40
#2006-11-29| 630.56
#2006-11-30| 632.56
#2006-12-01| 628.27
#2006-12-04| 634.63
#2006-12-05| 636.13
#2006-12-06| 635.37
#2006-12-07| 631.30
#2006-12-08| 631.13
#2006-12-11| 631.28
#2006-12-12| 627.99
#2006-12-13| 628.59
#2006-12-14| 634.68
#2006-12-15| 635.43
#2006-12-18| 633.24
#2006-12-19| 630.31
#2006-12-20| 631.93
#2006-12-21| 628.68
#2006-12-22| 624.72
#2006-12-25| .
#2006-12-26| 626.92
#2006-12-27| 631.80
#2006-12-28| 630.82
#2006-12-29| 630.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 635.20
#2007-01-04| 642.36
#2007-01-05| 636.58
#2007-01-08| 637.10
#2007-01-09| 638.92
#2007-01-10| 640.18
#2007-01-11| 645.07
#2007-01-12| 649.10
#2007-01-15| .
#2007-01-16| 648.86
#2007-01-17| 642.91
#2007-01-18| 632.93
#2007-01-19| 631.57
#2007-01-22| 626.99
#2007-01-23| 625.90
#2007-01-24| 635.04
#2007-01-25| 631.52
#2007-01-26| 630.24
#2007-01-29| 629.68
#2007-01-30| 631.90
#2007-01-31| 633.41
#2007-02-01| 632.49
#2007-02-02| 632.87
#2007-02-05| 632.98
#2007-02-06| 632.49
#2007-02-07| 636.18
#2007-02-08| 636.39
#2007-02-09| 630.88
#2007-02-12| 626.50
#2007-02-13| 626.68
#2007-02-14| 636.33
#2007-02-15| 639.46
#2007-02-16| 639.37
#2007-02-19| .
#2007-02-20| 642.07
#2007-02-21| 640.29
#2007-02-22| 641.67
#2007-02-23| 640.81
#2007-02-26| 639.47
#2007-02-27| 620.30
#2007-02-28| 618.72
#2007-03-01| 615.39
#2007-03-02| 607.56
#2007-03-05| 600.99
#2007-03-06| 610.95
#2007-03-07| 608.60
#2007-03-08| 612.77
#2007-03-09| 612.87
#2007-03-12| 618.77
#2007-03-13| 610.15
#2007-03-14| 611.30
#2007-03-15| 613.81
#2007-03-16| 613.92
#2007-03-19| 618.80
#2007-03-20| 620.68
#2007-03-21| 630.06
#2007-03-22| 630.82
#2007-03-23| 629.56
#2007-03-26| 630.97
#2007-03-27| 627.07
#2007-03-28| 621.37
#2007-03-29| 621.25
#2007-03-30| 621.28
#2007-04-02| 620.75
#2007-04-03| 627.44
#2007-04-04| 633.25
#2007-04-05| 636.30
#2007-04-06| .
#2007-04-09| 635.92
#2007-04-10| 636.80
#2007-04-11| 633.51
#2007-04-12| 636.59
#2007-04-13| 637.80
#2007-04-16| 643.29
#2007-04-17| 644.06
#2007-04-18| 643.41
#2007-04-19| 642.28
#2007-04-20| 646.68
#2007-04-23| 645.54
#2007-04-24| 650.15
#2007-04-25| 655.46
#2007-04-26| 656.97
#2007-04-27| 657.22
#2007-04-30| 651.90
#2007-05-01| 653.13
#2007-05-02| 657.25
#2007-05-03| 660.01
#2007-05-04| 663.59
#2007-05-07| 665.80
#2007-05-08| 666.35
#2007-05-09| 666.74
#2007-05-10| 660.35
#2007-05-11| 665.85
#2007-05-14| 665.07
#2007-05-15| 660.58
#2007-05-16| 665.25
#2007-05-17| 663.31
#2007-05-18| 667.02
#2007-05-21| 669.78
#2007-05-22| 672.19
#2007-05-23| 668.76
#2007-05-24| 659.85
#2007-05-25| 664.32
#2007-05-28| .
#2007-05-29| 668.28
#2007-05-30| 671.07
#2007-05-31| 675.67
#2007-06-01| 679.16
#2007-06-04| 681.88
#2007-06-05| 681.82
#2007-06-06| 676.17
#2007-06-07| 666.85
#2007-06-08| 673.85
#2007-06-11| 674.35
#2007-06-12| 669.23
#2007-06-13| 675.00
#2007-06-14| 681.65
#2007-06-15| 688.03
#2007-06-18| 691.01
#2007-06-19| 690.81
#2007-06-20| 687.42
#2007-06-21| 693.42
#2007-06-22| 687.56
#2007-06-25| 685.72
#2007-06-26| 683.42
#2007-06-27| 688.10
#2007-06-28| 690.21
#2007-06-29| 690.06
#2007-07-02| 695.99
#2007-07-03| 701.55
#2007-07-04| .
#2007-07-05| 706.41
#2007-07-06| 710.17
#2007-07-09| 712.27
#2007-07-10| 708.37
#2007-07-11| 709.00
#2007-07-12| 721.75
#2007-07-13| 724.99
#2007-07-16| 723.35
#2007-07-17| 727.79
#2007-07-18| 721.79
#2007-07-19| 731.08
#2007-07-20| 726.58
#2007-07-23| 727.57
#2007-07-24| 719.39
#2007-07-25| 716.93
#2007-07-26| 706.83
#2007-07-27| 693.60
#2007-07-30| 697.82
#2007-07-31| 689.82
#2007-08-01| 688.66
#2007-08-02| 697.58
#2007-08-03| 686.03
#2007-08-06| 689.79
#2007-08-07| 688.38
#2007-08-08| 702.49
#2007-08-09| 690.48
#2007-08-10| 683.69
#2007-08-13| 687.95
#2007-08-14| 678.50
#2007-08-15| 666.07
#2007-08-16| 654.21
#2007-08-17| 664.00
#2007-08-20| 670.32
#2007-08-21| 672.65
#2007-08-22| 680.11
#2007-08-23| 683.51
#2007-08-24| 691.44
#2007-08-27| 688.98
#2007-08-28| 676.98
#2007-08-29| 690.15
#2007-08-30| 694.89
#2007-08-31| 705.29
#2007-09-03| .
#2007-09-04| 712.72
#2007-09-05| 706.92
#2007-09-06| 710.45
#2007-09-07| 699.63
#2007-09-10| 697.61
#2007-09-11| 706.85
#2007-09-12| 703.20
#2007-09-13| 701.55
#2007-09-14| 700.31
#2007-09-17| 695.85
#2007-09-18| 706.86
#2007-09-19| 713.66
#2007-09-20| 713.89
#2007-09-21| 718.14
#2007-09-24| 719.19
#2007-09-25| 724.90
#2007-09-26| 727.88
#2007-09-27| 733.05
#2007-09-28| 734.55
#2007-10-01| 740.53
#2007-10-02| 742.81
#2007-10-03| 738.30
#2007-10-04| 736.26
#2007-10-05| 744.45
#2007-10-08| 747.92
#2007-10-09| 750.39
#2007-10-10| 754.32
#2007-10-11| 747.86
#2007-10-12| 750.69
#2007-10-15| 746.23
#2007-10-16| 737.85
#2007-10-17| 747.69
#2007-10-18| 751.98
#2007-10-19| 737.01
#2007-10-22| 738.64
#2007-10-23| 750.56
#2007-10-24| 742.83
#2007-10-25| 742.03
#2007-10-26| 757.59
#2007-10-29| 763.21
#2007-10-30| 763.56
#2007-10-31| 774.03
#2007-11-01| 764.34
#2007-11-02| 765.58
#2007-11-05| 763.95
#2007-11-06| 771.68
#2007-11-07| 758.88
#2007-11-08| 731.58
#2007-11-09| 710.16
#2007-11-12| 696.15
#2007-11-13| 716.99
#2007-11-14| 714.78
#2007-11-15| 708.94
#2007-11-16| 712.65
#2007-11-19| 703.86
#2007-11-20| 705.23
#2007-11-21| 693.22
#2007-11-22| .
#2007-11-23| 701.23
#2007-11-26| 692.54
#2007-11-27| 697.24
#2007-11-28| 714.77
#2007-11-29| 721.24
#2007-11-30| 716.20
#2007-12-03| 709.68
#2007-12-04| 706.88
#2007-12-05| 721.87
#2007-12-06| 730.30
#2007-12-07| 730.71
#2007-12-10| 734.12
#2007-12-11| 723.33
#2007-12-12| 726.35
#2007-12-13| 721.62
#2007-12-14| 713.78
#2007-12-17| 695.76
#2007-12-18| 697.70
#2007-12-19| 700.66
#2007-12-20| 709.15
#2007-12-21| 721.30
#2007-12-24| 728.45
#2007-12-25| .
#2007-12-26| 730.75
#2007-12-27| 723.31
#2007-12-28| 723.46
#2007-12-31| 718.13
#2008-01-01| .
#2008-01-02| 704.73
#2008-01-03| 701.91
#2008-01-04| 674.26
#2008-01-07| 661.87
#2008-01-08| 648.53
#2008-01-09| 657.37
#2008-01-10| 658.29
#2008-01-11| 647.79
#2008-01-14| 662.50
#2008-01-15| 650.07
#2008-01-16| 634.60
#2008-01-17| 628.46
#2008-01-18| 629.30
#2008-01-21| .
#2008-01-22| 604.93
#2008-01-23| 602.27
#2008-01-24| 625.56
#2008-01-25| 622.61
#2008-01-28| 619.39
#2008-01-29| 623.02
#2008-01-30| 623.00
#2008-01-31| 630.88
#2008-02-01| 636.65
#2008-02-04| 632.06
#2008-02-05| 614.26
#2008-02-06| 606.04
#2008-02-07| 602.45
#2008-02-08| 610.18
#2008-02-11| 615.18
#2008-02-12| 615.67
#2008-02-13| 627.26
#2008-02-14| 622.39
#2008-02-15| 618.72
#2008-02-18| .
#2008-02-19| 616.92
#2008-02-20| 621.83
#2008-02-21| 623.12
#2008-02-22| 622.47
#2008-02-25| 628.29
#2008-02-26| 635.05
#2008-02-27| 642.59
#2008-02-28| 637.73
#2008-02-29| 622.29
#2008-03-03| 613.46
#2008-03-04| 614.61
#2008-03-05| 619.37
#2008-03-06| 612.62
#2008-03-07| 609.56
#2008-03-10| 601.99
#2008-03-11| 616.64
#2008-03-12| 617.14
#2008-03-13| 616.16
#2008-03-14| 604.28
#2008-03-17| 596.38
#2008-03-18| 617.74
#2008-03-19| 604.62
#2008-03-20| 610.92
#2008-03-21| .
#2008-03-24| 627.18
#2008-03-25| 637.25
#2008-03-26| 632.59
#2008-03-27| 618.41
#2008-03-28| 617.13
#2008-03-31| 619.51
#2008-04-01| 637.06
#2008-04-02| 640.03
#2008-04-03| 642.94
#2008-04-04| 643.33
#2008-04-07| 643.80
#2008-04-08| 636.86
#2008-04-09| 634.29
#2008-04-10| 643.02
#2008-04-11| 630.48
#2008-04-14| 625.42
#2008-04-15| 625.00
#2008-04-16| 642.62
#2008-04-17| 641.29
#2008-04-18| 656.60
#2008-04-21| 664.76
#2008-04-22| 656.84
#2008-04-23| 662.91
#2008-04-24| 667.88
#2008-04-25| 665.39
#2008-04-28| 664.74
#2008-04-29| 668.04
#2008-04-30| 664.01
#2008-05-01| 678.61
#2008-05-02| 680.23
#2008-05-05| 676.66
#2008-05-06| 682.58
#2008-05-07| 677.15
#2008-05-08| 677.90
#2008-05-09| 674.56
#2008-05-12| 681.63
#2008-05-13| 684.82
#2008-05-14| 688.00
#2008-05-15| 700.96
#2008-05-16| 702.89
#2008-05-19| 700.86
#2008-05-20| 690.60
#2008-05-21| 679.36
#2008-05-22| 681.41
#2008-05-23| 676.30
#2008-05-26| .
#2008-05-27| 684.33
#2008-05-28| 687.05
#2008-05-29| 691.98
#2008-05-30| 697.97
#2008-06-02| 690.66
#2008-06-03| 685.96
#2008-06-04| 690.19
#2008-06-05| 697.79
#2008-06-06| 684.15
#2008-06-09| 678.17
#2008-06-10| 672.22
#2008-06-11| 661.84
#2008-06-12| 660.90
#2008-06-13| 671.47
#2008-06-16| 677.03
#2008-06-17| 674.96
#2008-06-18| 668.36
#2008-06-19| 670.16
#2008-06-20| 656.63
#2008-06-23| 651.34
#2008-06-24| 648.42
#2008-06-25| 658.51
#2008-06-26| 638.88
#2008-06-27| 631.53
#2008-06-30| 626.71
#2008-07-01| 626.17
#2008-07-02| 617.10
#2008-07-03| 617.80
#2008-07-04| .
#2008-07-07| 620.71
#2008-07-08| 621.16
#2008-07-09| 608.76
#2008-07-10| 612.85
#2008-07-11| 608.40
#2008-07-14| 602.14
#2008-07-15| 599.63
#2008-07-16| 610.36
#2008-07-17| 623.25
#2008-07-18| 617.12
#2008-07-21| 617.43
#2008-07-22| 613.33
#2008-07-23| 620.76
#2008-07-24| 614.93
#2008-07-25| 619.53
#2008-07-28| 608.74
#2008-07-29| 615.64
#2008-07-30| 620.16
#2008-07-31| 618.75
#2008-08-01| 614.49
#2008-08-04| 611.92
#2008-08-05| 625.12
#2008-08-06| 636.55
#2008-08-07| 635.62
#2008-08-08| 645.61
#2008-08-11| 650.89
#2008-08-12| 650.39
#2008-08-13| 647.67
#2008-08-14| 650.85
#2008-08-15| 649.19
#2008-08-18| 641.29
#2008-08-19| 631.30
#2008-08-20| 634.12
#2008-08-21| 632.60
#2008-08-22| 640.21
#2008-08-25| 632.31
#2008-08-26| 629.63
#2008-08-27| 633.79
#2008-08-28| 636.94
#2008-08-29| 624.49
#2008-09-01| .
#2008-09-02| 611.62
#2008-09-03| 601.48
#2008-09-04| 583.72
#2008-09-05| 577.89
#2008-09-08| 584.31
#2008-09-09| 571.02
#2008-09-10| 573.88
#2008-09-11| 576.90
#2008-09-12| 578.63
#2008-09-15| 560.44
#2008-09-16| 557.75
#2008-09-17| 537.11
#2008-09-18| 550.67
#2008-09-19| 573.82
#2008-09-22| 558.41
#2008-09-23| 554.59
#2008-09-24| 555.44
#2008-09-25| 564.24
#2008-09-26| 557.71
#2008-09-29| 514.22
#2008-09-30| 529.98
#2008-10-01| 523.24
#2008-10-02| 502.43
#2008-10-03| 498.09
#2008-10-06| 475.02
#2008-10-07| 451.06
#2008-10-08| 441.58
#2008-10-09| 431.05
#2008-10-10| 423.48
#2008-10-13| 465.24
#2008-10-14| 459.85
#2008-10-15| 428.60
#2008-10-16| 436.44
#2008-10-17| 438.80
#2008-10-20| 452.42
#2008-10-21| 433.36
#2008-10-22| 413.70
#2008-10-23| 408.57
#2008-10-24| 395.48
#2008-10-27| 383.69
#2008-10-28| 416.50
#2008-10-29| 417.67
#2008-10-30| 434.48
#2008-10-31| 435.85
#2008-11-03| 436.30
#2008-11-04| 450.35
#2008-11-05| 434.28
#2008-11-06| 406.61
#2008-11-07| 414.38
#2008-11-10| 409.36
#2008-11-11| 397.71
#2008-11-12| 381.07
#2008-11-13| 394.28
#2008-11-14| 379.79
#2008-11-17| 370.45
#2008-11-18| 373.81
#2008-11-19| 356.19
#2008-11-20| 338.93
#2008-11-21| 354.27
#2008-11-24| 373.05
#2008-11-25| 371.53
#2008-11-26| 384.02
#2008-11-27| .
#2008-11-28| 384.90
#2008-12-01| 361.17
#2008-12-02| 367.45
#2008-12-03| 374.73
#2008-12-04| 362.67
#2008-12-05| 371.66
#2008-12-08| 393.05
#2008-12-09| 393.12
#2008-12-10| 399.50
#2008-12-11| 389.99
#2008-12-12| 393.22
#2008-12-15| 390.98
#2008-12-16| 406.37
#2008-12-17| 403.86
#2008-12-18| 397.51
#2008-12-19| 399.87
#2008-12-22| 391.24
#2008-12-23| 386.68
#2008-12-24| 386.66
#2008-12-25| .
#2008-12-26| 387.81
#2008-12-29| 386.29
#2008-12-30| 395.57
#2008-12-31| 397.43
#2009-01-01| .
#2009-01-02| 411.34
#2009-01-05| 414.02
#2009-01-06| 424.03
#2009-01-07| 415.78
#2009-01-08| 413.76
#2009-01-09| 405.55
#2009-01-12| 399.16
#2009-01-13| 397.04
#2009-01-14| 385.69
#2009-01-15| 384.54
#2009-01-16| 391.15
#2009-01-19| .
#2009-01-20| 371.65
#2009-01-21| 387.49
#2009-01-22| 380.55
#2009-01-23| 382.95
#2009-01-26| 386.80
#2009-01-27| 392.43
#2009-01-28| 405.82
#2009-01-29| 395.54
#2009-01-30| 385.42
#2009-02-02| 388.17
#2009-02-03| 395.41
#2009-02-04| 399.42
#2009-02-05| 404.28
#2009-02-06| 418.46
#2009-02-09| 420.27
#2009-02-10| 405.02
#2009-02-11| 404.65
#2009-02-12| 404.17
#2009-02-13| 405.01
#2009-02-16| .
#2009-02-17| 385.62
#2009-02-18| 385.41
#2009-02-19| 376.07
#2009-02-20| 372.79
#2009-02-23| 361.38
#2009-02-24| 368.57
#2009-02-25| 369.98
#2009-02-26| 366.57
#2009-02-27| 366.22
#2009-03-02| 353.49
#2009-03-03| 354.24
#2009-03-04| 363.85
#2009-03-05| 354.25
#2009-03-06| 351.33
#2009-03-09| 344.61
#2009-03-10| 365.33
#2009-03-11| 375.12
#2009-03-12| 383.25
#2009-03-13| 384.74
#2009-03-16| 382.73
#2009-03-17| 394.51
#2009-03-18| 399.87
#2009-03-19| 404.62
#2009-03-20| 396.03
#2009-03-23| 417.48
#2009-03-24| 414.48
#2009-03-25| 415.72
#2009-03-26| 429.95
#2009-03-27| 420.27
#2009-03-30| 406.80
#2009-03-31| 413.82
#2009-04-01| 423.19
#2009-04-02| 439.23
#2009-04-03| 444.29
#2009-04-06| 442.88
#2009-04-07| 431.84
#2009-04-08| 435.68
#2009-04-09| 450.54
#2009-04-10| .
#2009-04-13| 449.70
#2009-04-14| 447.57
#2009-04-15| 443.47
#2009-04-16| 456.18
#2009-04-17| 456.61
#2009-04-20| 444.67
#2009-04-21| 450.38
#2009-04-22| 452.80
#2009-04-23| 454.91
#2009-04-24| 463.19
#2009-04-27| 459.42
#2009-04-28| 454.45
#2009-04-29| 462.98
#2009-04-30| 468.49
#2009-05-01| 471.55
#2009-05-04| 481.86
#2009-05-05| 479.94
#2009-05-06| 480.21
#2009-05-07| 468.40
#2009-05-08| 468.29
#2009-05-11| 468.94
#2009-05-12| 465.37
#2009-05-13| 456.83
#2009-05-14| 460.12
#2009-05-15| 462.36
#2009-05-18| 472.23
#2009-05-19| 478.10
#2009-05-20| 476.79
#2009-05-21| 469.81
#2009-05-22| 467.32
#2009-05-25| .
#2009-05-26| 478.02
#2009-05-27| 478.49
#2009-05-28| 483.81
#2009-05-29| 488.80
#2009-06-01| 503.09
#2009-06-02| 502.16
#2009-06-03| 498.04
#2009-06-04| 501.53
#2009-06-05| 503.77
#2009-06-08| 501.44
#2009-06-09| 506.00
#2009-06-10| 508.13
#2009-06-11| 510.62
#2009-06-12| 508.21
#2009-06-15| 498.29
#2009-06-16| 494.17
#2009-06-17| 495.58
#2009-06-18| 493.34
#2009-06-19| 498.72
#2009-06-22| 487.09
#2009-06-23| 485.04
#2009-06-24| 493.52
#2009-06-25| 500.42
#2009-06-26| 501.86
#2009-06-29| 503.89
#2009-06-30| 502.18
#2009-07-01| 506.58
#2009-07-02| 496.80
#2009-07-03| .
#2009-07-06| 494.44
#2009-07-07| 485.92
#2009-07-08| 484.99
#2009-07-09| 487.84
#2009-07-10| 489.21
#2009-07-13| 495.08
#2009-07-14| 498.25
#2009-07-15| 518.34
#2009-07-16| 523.67
#2009-07-17| 528.54
#2009-07-20| 535.01
#2009-07-21| 538.26
#2009-07-22| 540.23
#2009-07-23| 549.00
#2009-07-24| 546.18
#2009-07-27| 546.35
#2009-07-28| 547.93
#2009-07-29| 546.21
#2009-07-30| 549.72
#2009-07-31| 551.38
#2009-08-03| 557.78
#2009-08-04| 557.03
#2009-08-05| 552.33
#2009-08-06| 548.88
#2009-08-07| 551.85
#2009-08-10| 549.71
#2009-08-11| 545.03
#2009-08-12| 551.22
#2009-08-13| 557.15
#2009-08-14| 553.79
#2009-08-17| 538.76
#2009-08-18| 545.91
#2009-08-19| 547.61
#2009-08-20| 553.65
#2009-08-21| 560.60
#2009-08-24| 563.52
#2009-08-25| 563.53
#2009-08-26| 564.36
#2009-08-27| 565.29
#2009-08-28| 569.64
#2009-08-31| 565.04
#2009-09-01| 558.61
#2009-09-02| 556.46
#2009-09-03| 559.50
#2009-09-04| 567.91
#2009-09-07| .
#2009-09-08| 576.41
#2009-09-09| 579.09
#2009-09-10| 587.19
#2009-09-11| 586.78
#2009-09-14| 584.95
#2009-09-15| 588.73
#2009-09-16| 595.47
#2009-09-17| 595.24
#2009-09-18| 595.58
#2009-09-21| 595.74
#2009-09-22| 599.16
#2009-09-23| 597.62
#2009-09-24| 592.51
#2009-09-25| 587.39
#2009-09-28| 592.95
#2009-09-29| 591.55
#2009-09-30| 593.57
#2009-10-01| 579.41
#2009-10-02| 575.07
#2009-10-05| 577.88
#2009-10-06| 588.25
#2009-10-07| 589.06
#2009-10-08| 591.45
#2009-10-09| 598.23
#2009-10-12| 600.95
#2009-10-13| 601.24
#2009-10-14| 610.21
#2009-10-15| 608.69
#2009-10-16| 601.85
#2009-10-19| 607.28
#2009-10-20| 607.39
#2009-10-21| 604.48
#2009-10-22| 605.45
#2009-10-23| 604.56
#2009-10-26| 602.83
#2009-10-27| 596.55
#2009-10-28| 584.38
#2009-10-29| 592.31
#2009-10-30| 581.58
#2009-11-02| 582.46
#2009-11-03| 580.85
#2009-11-04| 586.04
#2009-11-05| 593.97
#2009-11-06| 596.24
#2009-11-09| 608.16
#2009-11-10| 608.36
#2009-11-11| 614.38
#2009-11-12| 610.72
#2009-11-13| 615.75
#2009-11-16| 622.36
#2009-11-17| 624.32
#2009-11-18| 622.76
#2009-11-19| 612.38
#2009-11-20| 608.48
#2009-11-23| 617.00
#2009-11-24| 613.64
#2009-11-25| 615.82
#2009-11-26| .
#2009-11-27| 603.20
#2009-11-30| 605.85
#2009-12-01| 615.07
#2009-12-02| 615.08
#2009-12-03| 615.70
#2009-12-04| 619.19
#2009-12-07| 618.45
#2009-12-08| 615.50
#2009-12-09| 619.32
#2009-12-10| 621.07
#2009-12-11| 620.57
#2009-12-14| 625.56
#2009-12-15| 622.27
#2009-12-16| 625.00
#2009-12-17| 617.12
#2009-12-18| 625.44
#2009-12-21| 631.52
#2009-12-22| 635.32
#2009-12-23| 639.28
#2009-12-24| 646.27
#2009-12-25| .
#2009-12-28| 647.77
#2009-12-29| 647.06
#2009-12-30| 649.85
#2009-12-31| 645.56
#2010-01-01| .
#2010-01-04| 656.39
#2010-01-05| 657.80
#2010-01-06| 655.22
#2010-01-07| 651.17
#2010-01-08| 655.51
#2010-01-11| 654.29
#2010-01-12| 648.71
#2010-01-13| 652.51
#2010-01-14| 659.50
#2010-01-15| 653.28
#2010-01-18| .
#2010-01-19| 657.46
#2010-01-20| 649.38
#2010-01-21| 644.27
#2010-01-22| 623.07
#2010-01-25| 625.86
#2010-01-26| 622.79
#2010-01-27| 623.72
#2010-01-28| 612.71
#2010-01-29| 600.91
#2010-02-01| 606.68
#2010-02-02| 611.70
#2010-02-03| 615.61
#2010-02-04| 600.82
#2010-02-05| 600.30
#2010-02-08| 597.43
#2010-02-09| 603.57
#2010-02-10| 602.60
#2010-02-11| 608.52
#2010-02-12| 609.41
#2010-02-15| .
#2010-02-16| 617.69
#2010-02-17| 621.98
#2010-02-18| 625.91
#2010-02-19| 623.09
#2010-02-22| 625.04
#2010-02-23| 617.72
#2010-02-24| 621.23
#2010-02-25| 618.01
#2010-02-26| 620.04
#2010-03-01| 627.36
#2010-03-02| 629.34
#2010-03-03| 630.74
#2010-03-04| 631.54
#2010-03-05| 639.52
#2010-03-08| 643.54
#2010-03-09| 644.95
#2010-03-10| 650.01
#2010-03-11| 651.89
#2010-03-12| 652.76
#2010-03-15| 650.10
#2010-03-16| 654.98
#2010-03-17| 659.79
#2010-03-18| 658.86
#2010-03-19| 654.99
#2010-03-22| 658.47
#2010-03-23| 663.97
#2010-03-24| 660.81
#2010-03-25| 662.41
#2010-03-26| 662.62
#2010-03-29| 663.60
#2010-03-30| 665.60
#2010-03-31| 662.89
#2010-04-01| 665.34
#2010-04-02| .
#2010-04-05| 672.95
#2010-04-06| 673.02
#2010-04-07| 671.98
#2010-04-08| 670.77
#2010-04-09| 675.52
#2010-04-12| 677.06
#2010-04-13| 678.33
#2010-04-14| 690.32
#2010-04-15| 694.31
#2010-04-16| 684.49
#2010-04-19| 682.28
#2010-04-20| 685.45
#2010-04-21| 689.91
#2010-04-22| 688.51
#2010-04-23| 691.50
#2010-04-26| 693.55
#2010-04-27| 681.59
#2010-04-28| 678.20
#2010-04-29| 683.34
#2010-04-30| 674.06
#2010-05-03| 679.21
#2010-05-04| 662.15
#2010-05-05| 657.27
#2010-05-06| 636.72
#2010-05-07| 622.03
#2010-05-10| 649.71
#2010-05-11| 646.12
#2010-05-12| 658.01
#2010-05-13| 653.72
#2010-05-14| 642.11
#2010-05-17| 639.39
#2010-05-18| 632.48
#2010-05-19| 625.83
#2010-05-20| 605.61
#2010-05-21| 609.01
#2010-05-24| 606.29
#2010-05-25| 600.09
#2010-05-26| 598.20
#2010-05-27| 617.96
#2010-05-28| 615.85
#2010-05-31| .
#2010-06-01| 610.27
#2010-06-02| 619.77
#2010-06-03| 629.08
#2010-06-04| 612.77
#2010-06-07| 598.38
#2010-06-08| 598.45
#2010-06-09| 593.40
#2010-06-10| 605.94
#2010-06-11| 613.53
#2010-06-14| 616.02
#2010-06-15| 630.20
#2010-06-16| 632.28
#2010-06-17| 634.88
#2010-06-18| 636.12
#2010-06-21| 634.40
#2010-06-22| 627.66
#2010-06-23| 623.92
#2010-06-24| 614.97
#2010-06-25| 609.63
#2010-06-28| 611.44
#2010-06-29| 590.75
#2010-06-30| 582.70
#2010-07-01| 579.14
#2010-07-02| 578.15
#2010-07-05| .
#2010-07-06| 586.10
#2010-07-07| 602.07
#2010-07-08| 606.38
#2010-07-09| 610.76
#2010-07-12| 614.09
#2010-07-13| 621.05
#2010-07-14| 628.14
#2010-07-15| 628.31
#2010-07-16| 613.21
#2010-07-19| 617.57
#2010-07-20| 620.64
#2010-07-21| 614.68
#2010-07-22| 627.02
#2010-07-23| 630.99
#2010-07-26| 635.37
#2010-07-27| 635.59
#2010-07-28| 632.34
#2010-07-29| 628.44
#2010-07-30| 625.90
#2010-08-02| 638.60
#2010-08-03| 636.98
#2010-08-04| 638.54
#2010-08-05| 636.71
#2010-08-06| 635.52
#2010-08-09| 637.70
#2010-08-10| 629.51
#2010-08-11| 613.42
#2010-08-12| 602.88
#2010-08-13| 600.86
#2010-08-16| 602.72
#2010-08-17| 608.41
#2010-08-18| 610.87
#2010-08-19| 606.63
#2010-08-20| 604.40
#2010-08-23| 599.85
#2010-08-24| 590.62
#2010-08-25| 590.28
#2010-08-26| 586.83
#2010-08-27| 591.07
#2010-08-30| 586.89
#2010-08-31| 581.41
#2010-09-01| 595.46
#2010-09-02| 600.65
#2010-09-03| 610.67
#2010-09-06| .
#2010-09-07| 608.66
#2010-09-08| 610.32
#2010-09-09| 612.72
#2010-09-10| 613.37
#2010-09-13| 626.30
#2010-09-14| 629.40
#2010-09-15| 631.63
#2010-09-16| 634.32
#2010-09-17| 637.24
#2010-09-20| 644.94
#2010-09-21| 644.82
#2010-09-22| 642.43
#2010-09-23| 642.25
#2010-09-24| 652.63
#2010-09-27| 652.73
#2010-09-28| 653.35
#2010-09-29| 656.01
#2010-09-30| 653.24
#2010-10-01| 655.00
#2010-10-04| 648.67
#2010-10-05| 660.12
#2010-10-06| 658.00
#2010-10-07| 659.13
#2010-10-08| 661.67
#2010-10-11| 662.03
#2010-10-12| 664.96
#2010-10-13| 671.97
#2010-10-14| 673.91
#2010-10-15| 682.60
#2010-10-18| 683.35
#2010-10-19| 671.82
#2010-10-20| 677.02
#2010-10-21| 678.60
#2010-10-22| 682.96
#2010-10-25| 686.37
#2010-10-26| 685.90
#2010-10-27| 686.26
#2010-10-28| 689.35
#2010-10-29| 688.34
#2010-11-01| 690.89
#2010-11-02| 695.36
#2010-11-03| 697.58
#2010-11-04| 708.92
#2010-11-05| 709.90
#2010-11-08| 709.54
#2010-11-09| 708.72
#2010-11-10| 709.29
#2010-11-11| 698.86
#2010-11-12| 689.98
#2010-11-15| 687.96
#2010-11-16| 678.19
#2010-11-17| 676.80
#2010-11-18| 687.92
#2010-11-19| 690.51
#2010-11-22| 696.46
#2010-11-23| 687.01
#2010-11-24| 695.48
#2010-11-25| .
#2010-11-26| 692.39
#2010-11-29| 689.10
#2010-11-30| 681.44
#2010-12-01| 694.67
#2010-12-02| 705.07
#2010-12-03| 711.01
#2010-12-06| 711.71
#2010-12-07| 712.29
#2010-12-08| 714.46
#2010-12-09| 716.09
#2010-12-10| 719.17
#2010-12-13| 718.21
#2010-12-14| 718.49
#2010-12-15| 714.92
#2010-12-16| 718.68
#2010-12-17| 721.42
#2010-12-20| 720.64
#2010-12-21| 726.01
#2010-12-22| 726.39
#2010-12-23| 725.61
#2010-12-24| .
#2010-12-27| 726.28
#2010-12-28| 727.12
#2010-12-29| 728.42
#2010-12-30| 728.85
#2010-12-31| 728.67
#2011-01-03| 736.28
#2011-01-04| 737.22
#2011-01-05| 738.20
#2011-01-06| 743.01
#2011-01-07| 740.54
#2011-01-10| 741.53
#2011-01-11| 743.56
#2011-01-12| 751.17
#2011-01-13| 752.49
#2011-01-14| 758.10
#2011-01-17| .
#2011-01-18| 761.99
#2011-01-19| 758.75
#2011-01-20| 749.77
#2011-01-21| 745.95
#2011-01-24| 754.91
#2011-01-25| 757.67
#2011-01-26| 763.27
#2011-01-27| 767.88
#2011-01-28| 754.86
#2011-01-31| 756.37
#2011-02-01| 767.74
#2011-02-02| 770.85
#2011-02-03| 770.32
#2011-02-04| 774.72
#2011-02-07| 779.12
#2011-02-08| 780.87
#2011-02-09| 778.66
#2011-02-10| 772.14
#2011-02-11| 771.20
#2011-02-14| 774.83
#2011-02-15| 771.47
#2011-02-16| 776.50
#2011-02-17| 779.08
#2011-02-18| 779.48
#2011-02-21| .
#2011-02-22| 759.87
#2011-02-23| 749.47
#2011-02-24| 750.87
#2011-02-25| 760.83
#2011-02-28| 762.74
#2011-03-01| 754.21
#2011-03-02| 755.87
#2011-03-03| 767.54
#2011-03-04| 765.51
#2011-03-07| 754.66
#2011-03-08| 757.48
#2011-03-09| 753.32
#2011-03-10| 737.72
#2011-03-11| 739.37
#2011-03-14| 736.14
#2011-03-15| 720.86
#2011-03-16| 708.35
#2011-03-17| 712.74
#2011-03-18| 714.60
#2011-03-21| 725.96
#2011-03-22| 725.87
#2011-03-23| 728.88
#2011-03-24| 739.90
#2011-03-25| 742.95
#2011-03-28| 739.57
#2011-03-29| 743.58
#2011-03-30| 746.30
#2011-03-31| 746.61
#2011-04-01| 745.92
#2011-04-04| 743.69
#2011-04-05| 743.55
#2011-04-06| 748.16
#2011-04-07| 747.26
#2011-04-08| 744.82
#2011-04-11| 742.76
#2011-04-12| 733.76
#2011-04-13| 740.74
#2011-04-14| 739.49
#2011-04-15| 735.35
#2011-04-18| 728.00
#2011-04-19| 729.59
#2011-04-20| 749.35
#2011-04-21| 757.21
#2011-04-22| .
#2011-04-25| 757.26
#2011-04-26| 762.36
#2011-04-27| 768.23
#2011-04-28| 769.61
#2011-04-29| 769.85
#2011-05-02| 769.12
#2011-05-03| 765.90
#2011-05-04| 762.82
#2011-05-05| 760.11
#2011-05-06| 761.18
#2011-05-09| 761.76
#2011-05-10| 767.26
#2011-05-11| 763.28
#2011-05-12| 765.08
#2011-05-13| 758.63
#2011-05-16| 747.69
#2011-05-17| 743.76
#2011-05-18| 750.51
#2011-05-19| 750.58
#2011-05-20| 746.50
#2011-05-23| 733.35
#2011-05-24| 730.75
#2011-05-25| 732.76
#2011-05-26| 739.02
#2011-05-27| 743.96
#2011-05-30| .
#2011-05-31| 754.59
#2011-06-01| 743.16
#2011-06-02| 740.02
#2011-06-03| 732.88
#2011-06-06| 729.00
#2011-06-07| 727.00
#2011-06-08| 720.26
#2011-06-09| 720.02
#2011-06-10| 708.54
#2011-06-13| 707.05
#2011-06-14| 716.99
#2011-06-15| 705.31
#2011-06-16| 698.97
#2011-06-17| 695.41
#2011-06-20| 695.79
#2011-06-21| 710.07
#2011-06-22| 707.25
#2011-06-23| 709.91
#2011-06-24| 701.63
#2011-06-27| 708.53
#2011-06-28| 716.05
#2011-06-29| 719.77
#2011-06-30| 729.81
#2011-07-01| 740.10
#2011-07-04| .
#2011-07-05| 743.70
#2011-07-06| 746.01
#2011-07-07| 754.37
#2011-07-08| 750.83
#2011-07-11| 736.69
#2011-07-12| 726.66
#2011-07-13| 728.70
#2011-07-14| 721.05
#2011-07-15| 728.16
#2011-07-18| 723.23
#2011-07-19| 741.02
#2011-07-20| 741.49
#2011-07-21| 744.45
#2011-07-22| 753.88
#2011-07-25| 751.17
#2011-07-26| 755.89
#2011-07-27| 737.04
#2011-07-28| 734.71
#2011-07-29| 729.27
#2011-08-01| 728.64
#2011-08-02| 713.66
#2011-08-03| 715.94
#2011-08-04| 686.20
#2011-08-05| 676.25
#2011-08-08| 640.05
#2011-08-09| 660.01
#2011-08-10| 641.28
#2011-08-11| 664.51
#2011-08-12| 668.33
#2011-08-15| 680.35
#2011-08-16| 675.95
#2011-08-17| 670.43
#2011-08-18| 636.25
#2011-08-19| 619.72
#2011-08-22| 622.78
#2011-08-23| 646.41
#2011-08-24| 649.76
#2011-08-25| 640.84
#2011-08-26| 653.84
#2011-08-29| 672.82
#2011-08-30| 675.15
#2011-08-31| 677.93
#2011-09-01| 672.81
#2011-09-02| 657.97
#2011-09-05| .
#2011-09-06| 647.57
#2011-09-07| 667.19
#2011-09-08| 666.13
#2011-09-09| 651.76
#2011-09-12| 656.14
#2011-09-13| 662.81
#2011-09-14| 669.82
#2011-09-15| 681.85
#2011-09-16| 688.51
#2011-09-19| 685.40
#2011-09-20| 683.32
#2011-09-21| 677.15
#2011-09-22| 652.49
#2011-09-23| 656.19
#2011-09-26| 661.58
#2011-09-27| 675.27
#2011-09-28| 667.99
#2011-09-29| 667.11
#2011-09-30| 651.05
#2011-10-03| 635.20
#2011-10-04| 643.43
#2011-10-05| 658.37
#2011-10-06| 671.08
#2011-10-07| 670.03
#2011-10-10| 689.90
#2011-10-11| 694.95
#2011-10-12| 699.95
#2011-10-13| 705.98
#2011-10-14| 717.97
#2011-10-17| 708.70
#2011-10-18| 711.54
#2011-10-19| 700.53
#2011-10-20| 696.06
#2011-10-21| 704.72
#2011-10-24| 719.98
#2011-10-25| 711.76
#2011-10-26| 713.63
#2011-10-27| 734.29
#2011-10-28| 737.22
#2011-10-31| 724.43
#2011-11-01| 705.45
#2011-11-02| 711.45
#2011-11-03| 725.03
#2011-11-04| 725.91
#2011-11-07| 727.85
#2011-11-08| 733.62
#2011-11-09| 711.12
#2011-11-10| 707.13
#2011-11-11| 722.48
#2011-11-14| 720.72
#2011-11-15| 727.39
#2011-11-16| 718.01
#2011-11-17| 704.98
#2011-11-18| 697.92
#2011-11-21| 683.81
#2011-11-22| 681.98
#2011-11-23| 664.98
#2011-11-24| .
#2011-11-25| 659.87
#2011-11-28| 681.90
#2011-11-29| 680.82
#2011-11-30| 704.43
#2011-12-01| 711.78
#2011-12-02| 709.51
#2011-12-05| 717.28
#2011-12-06| 715.01
#2011-12-07| 716.13
#2011-12-08| 706.17
#2011-12-09| 712.53
#2011-12-12| 704.47
#2011-12-13| 697.41
#2011-12-14| 685.51
#2011-12-15| 681.77
#2011-12-16| 683.27
#2011-12-19| 674.14
#2011-12-20| 692.39
#2011-12-21| 683.26
#2011-12-22| 688.76
#2011-12-23| 695.56
#2011-12-26| .
#2011-12-27| 696.46
#2011-12-28| 689.60
#2011-12-29| 694.75
#2011-12-30| 693.71
#2012-01-02| .
#2012-01-03| 706.64
#2012-01-04| 707.59
#2012-01-05| 710.23
#2012-01-06| 710.60
#2012-01-09| 709.44
#2012-01-10| 713.45
#2012-01-11| 714.29
#2012-01-12| 715.77
#2012-01-13| 713.43
#2012-01-16| .
#2012-01-17| 718.38
#2012-01-18| 728.99
#2012-01-19| 735.70
#2012-01-20| 740.36
#2012-01-23| 742.97
#2012-01-24| 742.53
#2012-01-25| 748.57
#2012-01-26| 746.57
#2012-01-27| 747.41
#2012-01-30| 749.97
#2012-01-31| 751.31
#2012-02-01| 757.70
#2012-02-02| 759.72
#2012-02-03| 768.77
#2012-02-06| 768.20
#2012-02-07| 771.22
#2012-02-08| 777.69
#2012-02-09| 783.52
#2012-02-10| 776.35
#2012-02-13| 781.37
#2012-02-14| 783.03
#2012-02-15| 782.75
#2012-02-16| 792.65
#2012-02-17| 793.84
#2012-02-20| .
#2012-02-21| 797.46
#2012-02-22| 794.55
#2012-02-23| 796.61
#2012-02-24| 802.14
#2012-02-27| 801.39
#2012-02-28| 807.91
#2012-02-29| 806.71
#2012-03-01| 809.83
#2012-03-02| 808.28
#2012-03-05| 799.21
#2012-03-06| 790.36
#2012-03-07| 794.96
#2012-03-08| 804.56
#2012-03-09| 808.91
#2012-03-12| 808.18
#2012-03-13| 823.15
#2012-03-14| 828.22
#2012-03-15| 832.28
#2012-03-16| 831.97
#2012-03-19| 838.48
#2012-03-20| 836.95
#2012-03-21| 835.48
#2012-03-22| 833.68
#2012-03-23| 833.30
#2012-03-26| 844.17
#2012-03-27| 848.17
#2012-03-28| 846.19
#2012-03-29| 841.99
#2012-03-30| 841.33
#2012-04-02| 850.23
#2012-04-03| 850.03
#2012-04-04| 836.08
#2012-04-05| 838.28
#2012-04-06| .
#2012-04-09| 831.43
#2012-04-10| 820.41
#2012-04-11| 822.24
#2012-04-12| 830.41
#2012-04-13| 819.06
#2012-04-16| 810.79
#2012-04-17| 825.02
#2012-04-18| 822.46
#2012-04-19| 813.14
#2012-04-20| 807.08
#2012-04-23| 800.04
#2012-04-24| 796.52
#2012-04-25| 817.59
#2012-04-26| 823.56
#2012-04-27| 824.86
#2012-04-30| 821.03
#2012-05-01| 822.27
#2012-05-02| 824.47
#2012-05-03| 817.74
#2012-05-04| 800.35
#2012-05-07| 795.14
#2012-05-08| 790.59
#2012-05-09| 788.71
#2012-05-10| 783.19
#2012-05-11| 782.19
#2012-05-14| 774.97
#2012-05-15| 771.34
#2012-05-16| 759.95
#2012-05-17| 750.95
#2012-05-18| 738.57
#2012-05-21| 756.52
#2012-05-22| 757.00
#2012-05-23| 753.26
#2012-05-24| 747.65
#2012-05-25| 745.93
#2012-05-28| .
#2012-05-29| 758.10
#2012-05-30| 752.28
#2012-05-31| 749.13
#2012-06-01| 729.68
#2012-06-04| 727.37
#2012-06-05| 733.55
#2012-06-06| 750.74
#2012-06-07| 751.57
#2012-06-08| 755.22
#2012-06-11| 747.83
#2012-06-12| 753.63
#2012-06-13| 750.89
#2012-06-14| 750.22
#2012-06-15| 758.95
#2012-06-18| 764.65
#2012-06-19| 771.65
#2012-06-20| 774.92
#2012-06-21| 756.02
#2012-06-22| 759.01
#2012-06-25| 742.22
#2012-06-26| 742.31
#2012-06-27| 748.60
#2012-06-28| 742.55
#2012-06-29| 767.27
#2012-07-02| 768.67
#2012-07-03| 776.25
#2012-07-04| .
#2012-07-05| 776.70
#2012-07-06| 761.63
#2012-07-09| 756.54
#2012-07-10| 749.97
#2012-07-11| 745.91
#2012-07-12| 735.21
#2012-07-13| 745.65
#2012-07-16| 743.54
#2012-07-17| 743.84
#2012-07-18| 755.94
#2012-07-19| 768.69
#2012-07-20| 758.43
#2012-07-23| 748.10
#2012-07-24| 743.08
#2012-07-25| 737.66
#2012-07-26| 747.60
#2012-07-27| 765.44
#2012-07-30| 765.94
#2012-07-31| 771.76
#2012-08-01| 769.70
#2012-08-02| 764.68
#2012-08-03| 778.10
#2012-08-06| 786.14
#2012-08-07| 792.54
#2012-08-08| 793.41
#2012-08-09| 798.85
#2012-08-10| 799.46
#2012-08-13| 799.51
#2012-08-14| 798.17
#2012-08-15| 799.34
#2012-08-16| 810.81
#2012-08-17| 814.17
#2012-08-20| 815.92
#2012-08-21| 813.73
#2012-08-22| 813.11
#2012-08-23| 809.04
#2012-08-24| 810.26
#2012-08-27| 809.61
#2012-08-28| 807.91
#2012-08-29| 810.27
#2012-08-30| 800.17
#2012-08-31| 805.96
#2012-09-03| .
#2012-09-04| 805.58
#2012-09-05| 802.82
#2012-09-06| 819.17
#2012-09-07| 822.96
#2012-09-10| 814.11
#2012-09-11| 815.95
#2012-09-12| 821.75
#2012-09-13| 831.33
#2012-09-14| 842.64
#2012-09-17| 841.37
#2012-09-18| 840.95
#2012-09-19| 841.69
#2012-09-20| 837.10
#2012-09-21| 838.85
#2012-09-24| 832.44
#2012-09-25| 822.48
#2012-09-26| 814.25
#2012-09-27| 826.11
#2012-09-28| 821.57
#2012-10-01| 820.58
#2012-10-02| 822.56
#2012-10-03| 824.23
#2012-10-04| 824.35
#2012-10-05| 820.51
#2012-10-08| 812.56
#2012-10-09| 802.20
#2012-10-10| 795.78
#2012-10-11| 792.27
#2012-10-12| 793.42
#2012-10-15| 797.82
#2012-10-16| 811.01
#2012-10-17| 805.85
#2012-10-18| 795.61
#2012-10-19| 779.13
#2012-10-22| 785.15
#2012-10-23| 777.00
#2012-10-24| 774.38
#2012-10-25| 774.76
#2012-10-26| 773.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 773.62
#2012-11-01| 784.67
#2012-11-02| 776.86
#2012-11-05| 780.93
#2012-11-06| 785.15
#2012-11-07| 768.79
#2012-11-08| 758.60
#2012-11-09| 761.38
#2012-11-12| 758.89
#2012-11-13| 753.62
#2012-11-14| 749.53
#2012-11-15| 745.48
#2012-11-16| 745.58
#2012-11-19| 765.06
#2012-11-20| 763.14
#2012-11-21| 766.96
#2012-11-22| .
#2012-11-23| 782.84
#2012-11-26| 785.99
#2012-11-27| 784.45
#2012-11-28| 787.46
#2012-11-29| 791.42
#2012-11-30| 790.67
#2012-12-03| 791.53
#2012-12-04| 790.41
#2012-12-05| 783.47
#2012-12-06| 788.30
#2012-12-07| 786.39
#2012-12-10| 789.11
#2012-12-11| 797.78
#2012-12-12| 796.60
#2012-12-13| 794.84
#2012-12-14| 788.11
#2012-12-17| 794.66
#2012-12-18| 806.93
#2012-12-19| 807.34
#2012-12-20| 805.52
#2012-12-21| 796.14
#2012-12-24| 794.98
#2012-12-25| 795.94
#2012-12-26| 792.22
#2012-12-27| 792.55
#2012-12-28| 787.69
#2012-12-31| 799.71
#2013-01-01| 799.71
#2013-01-02| 823.46
#2013-01-03| 817.84
#2013-01-04| 813.32
#2013-01-07| 810.57
#2013-01-08| 806.82
#2013-01-09| 807.91
#2013-01-10| 814.95
#2013-01-11| 819.40
#2013-01-14| 816.65
#2013-01-15| 810.41
#2013-01-16| 812.98
#2013-01-17| 814.70
#2013-01-18| 814.60
#2013-01-21| 813.83
#2013-01-22| 816.15
#2013-01-23| 824.03
#2013-01-24| 809.91
#2013-01-25| 810.23
#2013-01-28| 809.93
#2013-01-29| 810.74
#2013-01-30| 811.15
#2013-01-31| 811.26
#2013-02-01| 818.11
#2013-02-04| 808.68
#2013-02-05| 815.54
#2013-02-06| 815.87
#2013-02-07| 815.59
#2013-02-08| 822.44
#2013-02-11| 822.74
#2013-02-12| 821.39
#2013-02-13| 821.61
#2013-02-14| 822.86
#2013-02-15| 821.55
#2013-02-18| 821.40
#2013-02-19| 826.78
#2013-02-20| 820.73
#2013-02-21| 811.08
#2013-02-22| 817.29
#2013-02-25| 809.50
#2013-02-26| 810.79
#2013-02-27| 816.87
#2013-02-28| 816.64
#2013-03-01| 817.35
#2013-03-04| 817.03
#2013-03-05| 829.49
#2013-03-06| 831.36
#2013-03-07| 832.01
#2013-03-08| 830.84
#2013-03-11| 833.58
#2013-03-12| 829.72
#2013-03-13| 830.64
#2013-03-14| 834.65
#2013-03-15| 832.81
#2013-03-18| 829.28
#2013-03-19| 827.81
#2013-03-20| 830.77
#2013-03-21| 820.48
#2013-03-22| 822.93
#2013-03-25| 820.48
#2013-03-26| 823.85
#2013-03-27| 822.79
#2013-03-28| 823.49
#2013-03-29| 823.69
#2013-04-01| 816.79
#2013-04-02| 818.06
#2013-04-03| 813.87
#2013-04-04| 810.43
#2013-04-05| 803.71
#2013-04-08| 804.18
#2013-04-09| 809.71
#2013-04-10| 824.63
#2013-04-11| 823.52
#2013-04-12| 816.83
#2013-04-15| 804.09
#2013-04-16| 813.76
#2013-04-17| 798.38
#2013-04-18| 789.01
#2013-04-19| 789.43
#2013-04-22| 796.07
#2013-04-23| 805.03
#2013-04-24| 810.96
#2013-04-25| 812.92
#2013-04-26| 813.55
#2013-04-29| 825.34
#2013-04-30| 835.19
#2013-05-01| 830.15
#2013-05-02| 838.72
#2013-05-03| 845.98
#2013-05-06| 850.90
#2013-05-07| 850.29
#2013-05-08| 858.39
#2013-05-09| 855.08
#2013-05-10| 857.55
#2013-05-13| 855.67
#2013-05-14| 857.10
#2013-05-15| 858.30
#2013-05-16| 864.99
#2013-05-17| 870.60
#2013-05-20| 873.32
#2013-05-21| 872.02
#2013-05-22| 863.97
#2013-05-23| 858.54
#2013-05-24| 857.38
#2013-05-27| 858.32
#2013-05-28| 862.52
#2013-05-29| 862.56
#2013-05-30| 868.51
#2013-05-31| 862.43
#2013-06-03| 864.49
#2013-06-04| 862.04
#2013-06-05| 853.81
#2013-06-06| 852.60
#2013-06-07| 860.79
#2013-06-10| 861.99
#2013-06-11| 853.80
#2013-06-12| 848.95
#2013-06-13| 852.66
#2013-06-14| 848.72
#2013-06-17| 857.40
#2013-06-18| 862.29
#2013-06-19| 856.13
#2013-06-20| 834.81
#2013-06-21| 827.65
#2013-06-24| 814.20
#2013-06-25| 819.03
#2013-06-26| 825.29
#2013-06-27| 830.94
#2013-06-28| 830.58
#2013-07-01| 834.63
#2013-07-02| 834.83
#2013-07-03| 837.61
#2013-07-04| 838.64
#2013-07-05| 842.92
#2013-07-08| 840.40
#2013-07-09| 845.18
#2013-07-10| 849.31
#2013-07-11| 865.03
#2013-07-12| 868.26
#2013-07-15| 871.63
#2013-07-16| 873.12
#2013-07-17| 873.88
#2013-07-18| 870.68
#2013-07-19| 854.31
#2013-07-22| 857.05
#2013-07-23| 855.56
#2013-07-24| 863.15
#2013-07-25| 865.73
#2013-07-26| 865.63
#2013-07-29| 863.89
#2013-07-30| 871.74
#2013-07-31| 870.43
#2013-08-01| 879.35
#2013-08-02| 883.20
#2013-08-05| 886.25
#2013-08-06| 881.45
#2013-08-07| 877.94
#2013-08-08| 881.48
#2013-08-09| 878.24
#2013-08-12| 884.22
#2013-08-13| 891.37
#2013-08-14| 892.26
#2013-08-15| 877.86
#2013-08-16| 878.35
#2013-08-19| 877.40
#2013-08-20| 876.21
#2013-08-21| 873.84
#2013-08-22| 877.15
#2013-08-23| 884.60
#2013-08-26| 883.42
#2013-08-27| 866.28
#2013-08-28| 866.88
#2013-08-29| 871.24
#2013-08-30| 868.28
#2013-09-02| 869.65
#2013-09-03| 873.36
#2013-09-04| 880.50
#2013-09-05| 882.09
#2013-09-06| 883.91
#2013-09-09| 895.72
#2013-09-10| 900.86
#2013-09-11| 897.32
#2013-09-12| 898.22
#2013-09-13| 896.27
#2013-09-16| 895.48
#2013-09-17| 900.37
#2013-09-18| 910.00
#2013-09-19| 913.80
#2013-09-20| 908.25
#2013-09-23| 911.42
#2013-09-24| 910.27
#2013-09-25| 909.25
#2013-09-26| 910.91
#2013-09-27| 908.73
#2013-09-30| 901.96
#2013-10-01| 911.18
#2013-10-02| 912.48
#2013-10-03| 906.73
#2013-10-04| 910.44
#2013-10-07| 904.45
#2013-10-08| 892.51
#2013-10-09| 892.17
#2013-10-10| 907.12
#2013-10-11| 914.03
#2013-10-14| 916.96
#2013-10-15| 914.78
#2013-10-16| 920.31
#2013-10-17| 920.30
#2013-10-18| 936.30
#2013-10-21| 941.99
#2013-10-22| 940.53
#2013-10-23| 934.13
#2013-10-24| 936.32
#2013-10-25| 937.17
#2013-10-28| 938.92
#2013-10-29| 941.77
#2013-10-30| 942.30
#2013-10-31| 939.58
#2013-11-01| 938.40
#2013-11-04| 941.09
#2013-11-05| 940.71
#2013-11-06| 947.86
#2013-11-07| 936.26
#2013-11-08| 942.01
#2013-11-11| 942.96
#2013-11-12| 945.65
#2013-11-13| 952.81
#2013-11-14| 951.74
#2013-11-15| 955.94
#2013-11-18| 950.13
#2013-11-19| 947.01
#2013-11-20| 944.25
#2013-11-21| 950.67
#2013-11-22| 950.60
#2013-11-25| 951.40
#2013-11-26| 956.07
#2013-11-27| 965.19
#2013-11-28| 967.05
#2013-11-29| 970.81
#2013-12-02| 967.29
#2013-12-03| 969.04
#2013-12-04| 971.20
#2013-12-05| 968.98
#2013-12-06| 975.38
#2013-12-09| 980.18
#2013-12-10| 978.95
#2013-12-11| 970.24
#2013-12-12| 963.03
#2013-12-13| 961.02
#2013-12-16| 968.71
#2013-12-17| 969.35
#2013-12-18| 975.45
#2013-12-19| 976.42
#2013-12-20| 983.44
#2013-12-23| 997.25
#2013-12-24| 998.62
#2013-12-25| 998.87
#2013-12-26|1001.59
#2013-12-27|1002.37
#2013-12-30|1002.53
#2013-12-31|1008.32
#2014-01-01|1008.21
#2014-01-02| 998.77
#2014-01-03| 994.63
#2014-01-06| 993.33
#2014-01-07| 999.62
#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|1017.03
#2014-01-23|1013.11
#2014-01-24| 995.44
#2014-01-27| 984.78
#2014-01-28| 978.71
#2014-01-29| 974.10
#2014-01-30| 985.72
#2014-01-31| 989.98
#2014-02-03| 971.63
#2014-02-04| 972.27
#2014-02-05| 971.12
#2014-02-06| 983.20
#2014-02-07| 997.36
#2014-02-10|1002.20
#2014-02-11|1012.99
#2014-02-12|1016.32
#2014-02-13|1024.95
#2014-02-14|1028.38
#2014-02-17|1030.29
#2014-02-18|1032.94
#2014-02-19|1029.25
#2014-02-20|1029.75
#2014-02-21|1029.62
#2014-02-24|1033.30
#2014-02-25|1031.43
#2014-02-26|1033.14
#2014-02-27|1039.93
#2014-02-28|1039.90
#2014-03-03|1029.48
#2014-03-04|1043.03
#2014-03-05|1047.11
#2014-03-06|1049.22
#2014-03-07|1045.07
#2014-03-10|1042.20
#2014-03-11|1040.46
#2014-03-12|1040.28
#2014-03-13|1027.29
#2014-03-14|1018.48
#2014-03-17|1028.42
#2014-03-18|1042.15
#2014-03-19|1037.01
#2014-03-20|1040.19
#2014-03-21|1036.52
#2014-03-24|1033.25
#2014-03-25|1040.13
#2014-03-26|1031.12
#2014-03-27|1025.74
#2014-03-28|1030.81
#2014-03-31|1039.14
#2014-04-01|1054.46
#2014-04-02|1054.85
#2014-04-03|1047.50
#2014-04-04|1027.68
#2014-04-07|1018.85
#2014-04-08|1026.98
#2014-04-09|1041.39
#2014-04-10|1021.71
#2014-04-11|1008.54
#2014-04-14|1014.30
#2014-04-15|1017.38
#2014-04-16|1025.56
#2014-04-17|1024.70
#2014-04-18|1026.03
#2014-04-21|1029.20
#2014-04-22|1033.33
#2014-04-23|1025.18
#2014-04-24|1033.60
#2014-04-25|1020.91
#2014-04-28|1025.83
#2014-04-29|1033.33
#2014-04-30|1035.41
#2014-05-01|1035.86
#2014-05-02|1035.74
#2014-05-05|1037.89
#2014-05-06|1028.65
#2014-05-07|1023.61
#2014-05-08|1024.17
#2014-05-09|1024.83
#2014-05-12|1040.17
#2014-05-13|1042.58
#2014-05-14|1039.35
#2014-05-15|1033.76
#2014-05-16|1037.11
#2014-05-19|1043.78
#2014-05-20|1041.91
#2014-05-21|1048.93
#2014-05-22|1052.83
#2014-05-23|1060.87
#2014-05-26|1062.24
#2014-05-27|1072.64
#2014-05-28|1072.13
#2014-05-29|1076.48
#2014-05-30|1076.09
#2014-06-02|1074.51
#2014-06-03|1075.22
#2014-06-04|1077.23
#2014-06-05|1084.96
#2014-06-06|1089.02
#2014-06-09|1093.12
#2014-06-10|1096.32
#2014-06-11|1095.50
#2014-06-12|1087.19
#2014-06-13|1092.80
#2014-06-16|1094.92
#2014-06-17|1098.03
#2014-06-18|1103.62
#2014-06-19|1104.61
#2014-06-20|1099.96
#2014-06-23|1102.16
#2014-06-24|1097.96
#2014-06-25|1101.69
#2014-06-26|1101.44
#2014-06-27|1106.47
#2014-06-30|1110.14
#2014-07-01|1120.84
#2014-07-02|1122.95
#2014-07-03|1128.85
#2014-07-04|1129.01
#2014-07-07|1128.91
#2014-07-08|1117.09
#2014-07-09|1119.76
#2014-07-10|1116.32
#2014-07-11|1119.14
#2014-07-14|1127.29
#2014-07-15|1123.71
#2014-07-16|1132.20
#2014-07-17|1119.04
#2014-07-18|1132.15
#2014-07-21|1131.50
#2014-07-22|1141.66
#2014-07-23|1143.56
#2014-07-24|1144.16
#2014-07-25|1141.18
#2014-07-28|1141.95
#2014-07-29|1137.13
#2014-07-30|1141.58
#2014-07-31|1119.78
#2014-08-01|1114.09
#2014-08-04|1121.48
#2014-08-05|1111.74
#2014-08-06|1109.32
#2014-08-07|1106.46
#2014-08-08|1110.32
#2014-08-11|1118.91
#2014-08-12|1116.37
#2014-08-13|1127.81
#2014-08-14|1129.91
#2014-08-15|1131.00
#2014-08-18|1141.10
#2014-08-19|1149.91
#2014-08-20|1150.13
#2014-08-21|1156.69
#2014-08-22|1157.85
#2014-08-25|1159.20
#2014-08-26|1159.95
#2014-08-27|1160.16
#2014-08-28|1156.78
#2014-08-29|1162.08
#2014-09-01|1163.32
#2014-09-02|1164.30
#2014-09-03|1158.17
#2014-09-04|1156.66
#2014-09-05|1162.29
#2014-09-08|1165.00
#2014-09-09|1157.69
#2014-09-10|1163.96
#2014-09-11|1166.17
#2014-09-12|1160.72
#2014-09-15|1153.35
#2014-09-16|1157.51
#2014-09-17|1161.79
#2014-09-18|1168.26
#2014-09-19|1164.82
#2014-09-22|1154.99
#2014-09-23|1151.40
#2014-09-24|1156.82
#2014-09-25|1134.39
#2014-09-26|1145.67
#2014-09-29|1144.75
#2014-09-30|1144.46
#2014-10-01|1128.12
#2014-10-02|1127.67
#2014-10-03|1135.76
#2014-10-06|1137.22
#2014-10-07|1120.94
#2014-10-08|1134.67
#2014-10-09|1120.47
#2014-10-10|1090.75
#2014-10-13|1077.32
#2014-10-14|1080.41
#2014-10-15|1073.43
#2014-10-16|1068.24
#2014-10-17|1078.35
#2014-10-20|1084.59
#2014-10-21|1103.08
#2014-10-22|1101.35
#2014-10-23|1115.03
#2014-10-24|1121.92
#2014-10-27|1122.47
#2014-10-28|1136.98
#2014-10-29|1136.15
#2014-10-30|1133.00
#2014-10-31|1151.00
#2014-11-03|1154.11
#2014-11-04|1154.79
#2014-11-05|1155.50
#2014-11-06|1155.75
#2014-11-07|1153.68
#2014-11-10|1159.59
#2014-11-11|1160.70
#2014-11-12|1162.99
#2014-11-13|1169.76
#2014-11-14|1177.25
#2014-11-17|1172.75
#2014-11-18|1178.29
#2014-11-19|1172.40
#2014-11-20|1180.31
#2014-11-21|1183.37
#2014-11-24|1191.28
#2014-11-25|1192.43
#2014-11-26|1202.81
#2014-11-27|1203.17
#2014-11-28|1205.89
#2014-12-01|1192.57
#2014-12-02|1193.09
#2014-12-03|1197.67
#2014-12-04|1198.64
#2014-12-05|1196.78
#2014-12-08|1182.81
#2014-12-09|1186.34
#2014-12-10|1168.33
#2014-12-11|1171.13
#2014-12-12|1157.56
#2014-12-15|1147.50
#2014-12-16|1133.20
#2014-12-17|1148.38
#2014-12-18|1180.89
#2014-12-19|1186.98
#2014-12-22|1198.23
#2014-12-23|1200.02
#2014-12-24|1199.23
#2014-12-25|1198.99
#2014-12-26|1204.42
#2014-12-29|1200.53
#2014-12-30|1192.40
#2014-12-31|1181.59
#2015-01-01|1181.56
#2015-01-02|1180.04
#2015-01-05|1160.46
#2015-01-06|1145.12
#2015-01-07|1152.22
#2015-01-08|1179.23
#2015-01-09|1176.86
#2015-01-12|1165.19
#2015-01-13|1164.43
#2015-01-14|1159.34
#2015-01-15|1145.77
#2015-01-16|1153.09
#2015-01-19|1155.72
#2015-01-20|1163.32
#2015-01-21|1168.32
#2015-01-22|1186.81
#2015-01-23|1191.53
#2015-01-26|1190.12
#2015-01-27|1160.04
#2015-01-28|1159.88
#2015-01-29|1166.89
#2015-01-30|1150.55
#2015-02-02|1159.68
#2015-02-03|1171.49
#2015-02-04|1174.29
#2015-02-05|1182.81
#2015-02-06|1177.47
#2015-02-09|1173.97
#2015-02-10|1190.23
#2015-02-11|1196.18
#2015-02-12|1213.88
#2015-02-13|1222.62
#2015-02-16|1222.61
#2015-02-17|1221.94
#2015-02-18|1224.67
#2015-02-19|1229.60
#2015-02-20|1235.06
#2015-02-23|1237.47
#2015-02-24|1240.73
#2015-02-25|1235.44
#2015-02-26|1240.33
#2015-02-27|1235.15
#2015-03-02|1244.53
#2015-03-03|1236.44
#2015-03-04|1231.64
#2015-03-05|1229.64
#2015-03-06|1217.36
#2015-03-09|1218.77
#2015-03-10|1195.66
#2015-03-11|1189.55
#2015-03-12|1194.98
#2015-03-13|1190.89
#2015-03-16|1203.21
#2015-03-17|1205.90
#2015-03-18|1220.57
#2015-03-19|1222.54
#2015-03-20|1229.13
#2015-03-23|1231.71
#2015-03-24|1228.18
#2015-03-25|1200.24
#2015-03-26|1195.07
#2015-03-27|1196.07
#2015-03-30|1209.54
#2015-03-31|1200.94
#2015-04-01|1195.07
#2015-04-02|1197.05
#2015-04-03|1198.69
#2015-04-06|1209.87
#2015-04-07|1208.13
#2015-04-08|1210.03
#2015-04-09|1216.32
#2015-04-10|1223.53
#2015-04-13|1222.65
#2015-04-14|1217.87
#2015-04-15|1223.84
#2015-04-16|1223.20
#2015-04-17|1206.54
#2015-04-20|1222.94
#2015-04-21|1225.86
#2015-04-22|1237.10
#2015-04-23|1238.78
#2015-04-24|1250.93
#2015-04-27|1257.10
#2015-04-28|1256.73
#2015-04-29|1249.42
#2015-04-30|1228.10
#2015-05-01|1241.60
#2015-05-04|1240.87
#2015-05-05|1223.24
#2015-05-06|1215.64
#2015-05-07|1220.56
#2015-05-08|1236.42
#2015-05-11|1233.09
#2015-05-12|1225.76
#2015-05-13|1232.84
#2015-05-14|1250.74
#2015-05-15|1248.74
#2015-05-18|1253.51
#2015-05-19|1251.82
#2015-05-20|1252.48
#2015-05-21|1256.11
#2015-05-22|1256.21
#2015-05-25|1255.58
#2015-05-26|1239.83
#2015-05-27|1257.38
#2015-05-28|1257.79
#2015-05-29|1248.84
#2015-06-01|1250.90
#2015-06-02|1248.14
#2015-06-03|1251.66
#2015-06-04|1240.89
#2015-06-05|1234.70
#2015-06-08|1221.55
#2015-06-09|1217.75
#2015-06-10|1234.43
#2015-06-11|1233.91
#2015-06-12|1226.88
#2015-06-15|1218.58
#2015-06-16|1223.81
#2015-06-17|1226.04
#2015-06-18|1234.96
#2015-06-19|1228.00
#2015-06-22|1238.85
#2015-06-23|1238.72
#2015-06-24|1233.76
#2015-06-25|1231.32
#2015-06-26|1219.50
#2015-06-29|1191.88
#2015-06-30|1193.32
#2015-07-01|1200.60
#2015-07-02|1200.33
#2015-07-03|1200.07
#2015-07-06|1190.35
#2015-07-07|1188.23
#2015-07-08|1168.65
#2015-07-09|1168.60
#2015-07-10|1185.36
#2015-07-13|1202.94
#2015-07-14|1207.12
#2015-07-15|1208.77
#2015-07-16|1219.89
#2015-07-17|1240.42
#2015-07-20|1243.79
#2015-07-21|1241.04
#2015-07-22|1219.97
#2015-07-23|1218.21
#2015-07-24|1208.58
#2015-07-27|1195.36
#2015-07-28|1203.66
#2015-07-29|1208.59
#2015-07-30|1209.52
#2015-07-31|1207.93
#2015-08-03|1198.98
#2015-08-04|1190.82
#2015-08-05|1200.45
#2015-08-06|1190.35
#2015-08-07|1188.88
#2015-08-10|1205.51
#2015-08-11|1187.40
#2015-08-12|1189.15
#2015-08-13|1189.49
#2015-08-14|1193.37
#2015-08-17|1197.33
#2015-08-18|1191.65
#2015-08-19|1180.56
#2015-08-20|1153.06
#2015-08-21|1109.54
#2015-08-24|1071.25
#2015-08-25|1068.17
#2015-08-26|1111.31
#2015-08-27|1135.54
#2015-08-28|1141.25
#2015-08-31|1133.98
#2015-09-01|1099.42
#2015-09-02|1122.37
#2015-09-03|1122.61
#2015-09-04|1106.56
#2015-09-07|1106.39
#2015-09-08|1133.19
#2015-09-09|1127.75
#2015-09-10|1135.07
#2015-09-11|1139.75
#2015-09-14|1138.49
#2015-09-15|1150.30
#2015-09-16|1159.01
#2015-09-17|1153.09
#2015-09-18|1140.61
#2015-09-21|1145.74
#2015-09-22|1128.15
#2015-09-23|1126.81
#2015-09-24|1126.37
#2015-09-25|1125.15
#2015-09-28|1104.01
#2015-09-29|1095.42
#2015-09-30|1120.18
#2015-10-01|1121.03
#2015-10-02|1137.16
#2015-10-05|1158.42
#2015-10-06|1162.50
#2015-10-07|1167.36
#2015-10-08|1171.73
#2015-10-09|1180.00
#2015-10-12|1181.69
#2015-10-13|1177.82
#2015-10-14|1175.34
#2015-10-15|1190.84
#2015-10-16|1193.94
#2015-10-19|1196.08
#2015-10-20|1192.55
#2015-10-21|1186.90
#2015-10-22|1206.51
#2015-10-23|1238.54
#2015-10-26|1234.01
#2015-10-27|1226.41
#2015-10-28|1243.49
#2015-10-29|1238.77
#2015-10-30|1231.68
#2015-11-02|1244.18
#2015-11-03|1251.57
#2015-11-04|1254.78
#2015-11-05|1250.49
#2015-11-06|1254.26
#2015-11-09|1243.06
#2015-11-10|1231.18
#2015-11-11|1230.90
#2015-11-12|1223.07
#2015-11-13|1199.08
#2015-11-16|1210.21
#2015-11-17|1213.07
#2015-11-18|1227.55
#2015-11-19|1237.61
#2015-11-20|1246.86
#2015-11-23|1241.01
#2015-11-24|1241.09
#2015-11-25|1238.98
#2015-11-26|1241.22
#2015-11-27|1240.89
#2015-11-30|1241.73
#2015-12-01|1255.28
#2015-12-02|1248.72
#2015-12-03|1234.07
#2015-12-04|1255.32
#2015-12-07|1250.61
#2015-12-08|1245.44
#2015-12-09|1229.25
#2015-12-10|1230.55
#2015-12-11|1209.09
#2015-12-14|1210.97
#2015-12-15|1214.82
#2015-12-16|1231.16
#2015-12-17|1217.20
#2015-12-18|1195.56
#2015-12-21|1205.30
#2015-12-22|1212.46
#2015-12-23|1222.15
#2015-12-24|1221.33
#2015-12-25|1221.35
#2015-12-28|1221.86
#2015-12-29|1235.79
#2015-12-30|1227.22
#2015-12-31|1213.47
#2016-01-01|1213.40
#2016-01-04|1193.12
#2016-01-05|1187.23
#2016-01-06|1172.11
#2016-01-07|1137.38
#2016-01-08|1131.30
#2016-01-11|1134.12
#2016-01-12|1144.40
#2016-01-13|1120.90
#2016-01-14|1136.47
#2016-01-15|1105.85
#2016-01-18|1105.08
#2016-01-19|1106.43
#2016-01-20|1096.16
#2016-01-21|1097.15
#2016-01-22|1129.98
#2016-01-25|1119.47
#2016-01-26|1125.83
#2016-01-27|1104.00
#2016-01-28|1116.64
#2016-01-29|1149.92
#2016-02-01|1152.63
#2016-02-02|1131.57
#2016-02-03|1126.94
#2016-02-04|1130.47
#2016-02-05|1096.52
#2016-02-08|1081.27
#2016-02-09|1075.94
#2016-02-10|1075.99
#2016-02-11|1072.07
#2016-02-12|1079.36
#2016-02-15|1085.07
#2016-02-16|1103.76
#2016-02-17|1126.92
#2016-02-18|1126.24
#2016-02-19|1127.06
#2016-02-22|1140.62
#2016-02-23|1123.56
#2016-02-24|1129.16
#2016-02-25|1142.36
#2016-02-26|1141.39
#2016-02-29|1135.06
#2016-03-01|1165.79
#2016-03-02|1171.88
#2016-03-03|1172.86
#2016-03-04|1176.47
#2016-03-07|1170.74
#2016-03-08|1163.43
#2016-03-09|1172.61
#2016-03-10|1171.58
#2016-03-11|1190.80
#2016-03-14|1193.87
#2016-03-15|1195.97
#2016-03-16|1207.27
#2016-03-17|1214.55
#2016-03-18|1220.17
#2016-03-21|1222.38
#2016-03-22|1225.55
#2016-03-23|1216.29
#2016-03-24|1214.65
#2016-03-25|1214.64
#2016-03-28|1212.24
#2016-03-29|1229.06
#2016-03-30|1240.45
#2016-03-31|1239.49
#2016-04-01|1242.50
#2016-04-04|1239.58
#2016-04-05|1225.02
#2016-04-06|1234.19
#2016-04-07|1221.21
#2016-04-08|1222.73
#2016-04-11|1221.40
#2016-04-12|1226.28
#2016-04-13|1244.18
#2016-04-14|1243.83
#2016-04-15|1238.41
#2016-04-18|1239.82
#2016-04-19|1236.98
#2016-04-20|1235.89
#2016-04-21|1236.57
#2016-04-22|1215.27
#2016-04-25|1214.19
#2016-04-26|1210.58
#2016-04-27|1199.77
#2016-04-28|1185.77
#2016-04-29|1174.81
#2016-05-02|1179.41
#2016-05-03|1168.04
#2016-05-04|1161.23
#2016-05-05|1160.91
#2016-05-06|1165.53
#2016-05-09|1166.27
#2016-05-10|1178.99
#2016-05-11|1172.90
#2016-05-12|1166.41
#2016-05-13|1163.13
#2016-05-16|1179.06
#2016-05-17|1171.15
#2016-05-18|1176.16
#2016-05-19|1168.50
#2016-05-20|1183.16
#2016-05-23|1185.55
#2016-05-24|1204.94
#2016-05-25|1217.85
#2016-05-26|1221.92
#2016-05-27|1230.34
#2016-05-30|1230.76
#2016-05-31|1234.00
#2016-06-01|1230.61
#2016-06-02|1228.34
#2016-06-03|1225.59
#2016-06-06|1229.77
#2016-06-07|1234.23
#2016-06-08|1238.31
#2016-06-09|1236.14
#2016-06-10|1222.59
#2016-06-13|1206.94
#2016-06-14|1205.39
#2016-06-15|1206.50
#2016-06-16|1204.45
#2016-06-17|1198.08
#2016-06-20|1208.74
#2016-06-21|1217.62
#2016-06-22|1215.35
#2016-06-23|1231.49
#2016-06-24|1179.49
#2016-06-27|1150.65
#2016-06-28|1171.40
#2016-06-29|1192.73
#2016-06-30|1208.93
#2016-07-01|1211.54
#2016-07-04|1212.20
#2016-07-05|1201.77
#2016-07-06|1204.11
#2016-07-07|1208.89
#2016-07-08|1226.55
#2016-07-11|1238.38
#2016-07-12|1249.69
#2016-07-13|1249.69
#2016-07-14|1259.38
#2016-07-15|1255.87
#2016-07-18|1267.29
#2016-07-19|1265.66
#2016-07-20|1282.58
#2016-07-21|1277.52
#2016-07-22|1282.57
#2016-07-25|1283.18
#2016-07-26|1287.84
#2016-07-27|1299.66
#2016-07-28|1305.68
#2016-07-29|1310.19
#2016-08-01|1315.91
#2016-08-02|1304.84
#2016-08-03|1306.34
#2016-08-04|1313.78
#2016-08-05|1327.82
#2016-08-08|1330.60
#2016-08-09|1335.37
#2016-08-10|1333.13
#2016-08-11|1337.01
#2016-08-12|1336.76
#2016-08-15|1343.41
#2016-08-16|1338.42
#2016-08-17|1335.06
#2016-08-18|1339.10
#2016-08-19|1340.17
#2016-08-22|1337.53
#2016-08-23|1343.38
#2016-08-24|1336.67
#2016-08-25|1338.68
#2016-08-26|1339.72
#2016-08-29|1341.70
#2016-08-30|1340.41
#2016-08-31|1337.27
#2016-09-01|1341.43
#2016-09-02|1346.63
#2016-09-05|1350.64
#2016-09-06|1358.80
#2016-09-07|1362.82
#2016-09-08|1350.88
#2016-09-09|1322.71
#2016-09-12|1333.53
#2016-09-13|1327.40
#2016-09-14|1333.62
#2016-09-15|1353.00
#2016-09-16|1349.08
#2016-09-19|1351.10
#2016-09-20|1351.20
#2016-09-21|1365.19
#2016-09-22|1376.44
#2016-09-23|1367.00
#2016-09-26|1356.07
#2016-09-27|1369.69
#2016-09-28|1374.01
#2016-09-29|1368.12
#2016-09-30|1371.62
#2016-10-03|1370.07
#2016-10-04|1369.54
#2016-10-05|1373.31
#2016-10-06|1373.83
#2016-10-07|1370.97
#2016-10-10|1379.49
#2016-10-11|1364.23
#2016-10-12|1360.09
#2016-10-13|1350.85
#2016-10-14|1355.14
#2016-10-17|1352.19
#2016-10-18|1362.87
#2016-10-19|1363.12
#2016-10-20|1360.87
#2016-10-21|1366.97
#2016-10-24|1380.98
#2016-10-25|1377.84
#2016-10-26|1370.94
#2016-10-27|1363.17
#2016-10-28|1361.42
#2016-10-31|1360.99
#2016-11-01|1352.26
#2016-11-02|1339.97
#2016-11-03|1328.98
#2016-11-04|1324.42
#2016-11-07|1351.78
#2016-11-08|1358.06
#2016-11-09|1349.66
#2016-11-10|1334.17
#2016-11-11|1332.96
#2016-11-14|1314.03
#2016-11-15|1329.95
#2016-11-16|1341.76
#2016-11-17|1349.58
#2016-11-18|1346.67
#2016-11-21|1357.42
#2016-11-22|1361.20
#2016-11-23|1354.08
#2016-11-24|1353.82
#2016-11-25|1359.16
#2016-11-28|1360.93
#2016-11-29|1361.08
#2016-11-30|1350.05
#2016-12-01|1324.05
#2016-12-02|1324.72
#2016-12-05|1335.24
#2016-12-06|1340.08
#2016-12-07|1361.02
#2016-12-08|1368.57
#2016-12-09|1374.92
#2016-12-12|1369.21
#2016-12-13|1385.91
#2016-12-14|1384.13
#2016-12-15|1384.56
#2016-12-16|1376.84
#2016-12-19|1384.39
#2016-12-20|1386.51
#2016-12-21|1384.62
#2016-12-22|1379.17
#2016-12-23|1379.79
#2016-12-26|1379.85
#2016-12-27|1385.29
#2016-12-28|1376.13
#2016-12-29|1376.61
#2016-12-30|1368.01
#2017-01-02|1368.68
#2017-01-03|1375.69
#2017-01-04|1382.18
#2017-01-05|1388.96
#2017-01-06|1398.77
#2017-01-09|1402.25
#2017-01-10|1403.56
#2017-01-11|1410.72
#2017-01-12|1409.90
#2017-01-13|1413.23
#2017-01-16|1410.45
#2017-01-17|1406.97
#2017-01-18|1410.99
#2017-01-19|1405.88
#2017-01-20|1411.37
#2017-01-23|1413.96
#2017-01-24|1426.51
#2017-01-25|1441.66
#2017-01-26|1441.88
#2017-01-27|1445.74
#2017-01-30|1435.16
#2017-01-31|1429.44
#2017-02-01|1439.76
#2017-02-02|1443.40
#2017-02-03|1451.20
#2017-02-06|1453.79
#2017-02-07|1458.69
#2017-02-08|1460.89
#2017-02-09|1464.58
#2017-02-10|1465.69
#2017-02-13|1475.49
#2017-02-14|1479.49
#2017-02-15|1485.62
#2017-02-16|1491.88
#2017-02-17|1494.54
#2017-02-20|1495.17
#2017-02-21|1501.12
#2017-02-22|1504.42
#2017-02-23|1503.91
#2017-02-24|1503.21
#2017-02-27|1502.68
#2017-02-28|1496.11
#2017-03-01|1511.95
#2017-03-02|1503.23
#2017-03-03|1504.00
#2017-03-06|1502.08
#2017-03-07|1505.23
#2017-03-08|1506.31
#2017-03-09|1504.77
#2017-03-10|1512.98
#2017-03-13|1517.69
#2017-03-14|1515.32
#2017-03-15|1522.26
#2017-03-16|1532.88
#2017-03-17|1534.12
#2017-03-20|1538.46
#2017-03-21|1521.16
#2017-03-22|1527.55
#2017-03-23|1524.50
#2017-03-24|1527.10
#2017-03-27|1529.74
#2017-03-28|1540.70
#2017-03-29|1543.20
#2017-03-30|1543.94
#2017-03-31|1541.65
#2017-04-03|1540.52
#2017-04-04|1540.88
#2017-04-05|1536.71
#2017-04-06|1533.88
#2017-04-07|1532.76
#2017-04-10|1529.85
#2017-04-11|1523.19
#2017-04-12|1520.32
#2017-04-13|1515.26
#2017-04-14|1513.81
#2017-04-17|1525.40
#2017-04-18|1523.36
#2017-04-19|1522.60
#2017-04-20|1536.45
#2017-04-21|1536.66
#2017-04-24|1557.83
#2017-04-25|1569.60
#2017-04-26|1565.45
#2017-04-27|1574.91
#2017-04-28|1579.44
#2017-05-01|1594.25
#2017-05-02|1600.94
#2017-05-03|1601.17
#2017-05-04|1600.89
#2017-05-05|1606.60
#2017-05-08|1616.39
#2017-05-09|1618.47
#2017-05-10|1621.10
#2017-05-11|1622.19
#2017-05-12|1627.43
#2017-05-15|1635.30
#2017-05-16|1645.27
#2017-05-17|1607.91
#2017-05-18|1614.60
#2017-05-19|1623.61
#2017-05-22|1639.04
#2017-05-23|1640.09
#2017-05-24|1645.34
#2017-05-25|1659.05
#2017-05-26|1660.48
#2017-05-29|1659.46
#2017-05-30|1663.43
#2017-05-31|1656.12
#2017-06-01|1664.94
#2017-06-02|1680.50
#2017-06-05|1682.22
#2017-06-06|1680.50
#2017-06-07|1683.27
#2017-06-08|1688.87
#2017-06-09|1651.25
#2017-06-12|1632.73
#2017-06-13|1645.01
#2017-06-14|1639.80
#2017-06-15|1628.71
#2017-06-16|1627.92
#2017-06-19|1653.85
#2017-06-20|1643.51
#2017-06-21|1652.23
#2017-06-22|1657.63
#2017-06-23|1666.83
#2017-06-26|1662.19
#2017-06-27|1638.42
#2017-06-28|1650.68
#2017-06-29|1626.18
#2017-06-30|1622.51
#2017-07-03|1611.18
#2017-07-04|1606.06
#2017-07-05|1621.82
#2017-07-06|1609.86
#2017-07-07|1623.32
#2017-07-10|1636.66
#2017-07-11|1646.39
#2017-07-12|1664.94
#2017-07-13|1672.65
#2017-07-14|1685.02
#2017-07-17|1686.09
#2017-07-18|1693.02
#2017-07-19|1705.70
#2017-07-20|1707.62
#2017-07-21|1703.97
#2017-07-24|1708.98
#2017-07-25|1706.09
#2017-07-26|1704.63
#2017-07-27|1696.49
#2017-07-28|1691.54
#2017-07-31|1686.75
#2017-08-01|1693.51
#2017-08-02|1700.71
#2017-08-03|1694.28
#2017-08-04|1698.65
#2017-08-07|1708.91
#2017-08-08|1711.32
#2017-08-09|1707.99
#2017-08-10|1677.31
#2017-08-11|1681.91
#2017-08-14|1706.32
#2017-08-15|1708.89
#2017-08-16|1713.33
#2017-08-17|1690.54
#2017-08-18|1685.74
#2017-08-21|1683.26
#2017-08-22|1703.16
#2017-08-23|1702.57
#2017-08-24|1701.63
#2017-08-25|1702.73
#2017-08-28|1705.81
#2017-08-29|1709.71
#2017-08-30|1723.38
#2017-08-31|1736.01
#2017-09-01|1736.04
#2017-09-04|1733.34
#2017-09-05|1722.20
#2017-09-06|1724.14
#2017-09-07|1730.94
#2017-09-08|1719.52
#2017-09-11|1741.17
#2017-09-12|1744.91
#2017-09-13|1744.08
#2017-09-14|1739.18
#2017-09-15|1745.61
#2017-09-18|1748.78
#2017-09-19|1754.30
#2017-09-20|1747.54
#2017-09-21|1736.95
#2017-09-22|1736.98
#2017-09-25|1716.08
#2017-09-26|1717.38
#2017-09-27|1734.57
#2017-09-28|1736.32
#2017-09-29|1749.76
#2017-10-02|1753.66
#2017-10-03|1760.34
#2017-10-04|1758.97
#2017-10-05|1773.00
#2017-10-06|1778.19
#2017-10-09|1782.12
#2017-10-10|1785.93
#2017-10-11|1795.67
#2017-10-12|1798.11
#2017-10-13|1807.85
#2017-10-16|1816.28
#2017-10-17|1815.65
#2017-10-18|1820.02
#2017-10-19|1814.10
#2017-10-20|1823.58
#2017-10-23|1820.78
#2017-10-24|1823.98
#2017-10-25|1818.35
#2017-10-26|1821.84
#2017-10-27|1866.17
#2017-10-30|1874.97
#2017-10-31|1882.69
#2017-11-01|1890.29
#2017-11-02|1891.73
#2017-11-03|1905.91
#2017-11-06|1913.84
#2017-11-07|1921.64
#2017-11-08|1926.87
#2017-11-09|1912.02
#2017-11-10|1910.93
#2017-11-13|1908.49
#2017-11-14|1906.31
#2017-11-15|1891.87
#2017-11-16|1915.77
#2017-11-17|1912.43
#2017-11-20|1920.18
#2017-11-21|1945.16
#2017-11-22|1942.23
#2017-11-23|1941.99
#2017-11-24|1950.21
#2017-11-27|1944.42
#2017-11-28|1947.52
#2017-11-29|1903.00
#2017-11-30|1906.49
#2017-12-01|1894.29
#2017-12-04|1869.99
#2017-12-05|1867.39
#2017-12-06|1870.57
#2017-12-07|1883.44
#2017-12-08|1896.19
#2017-12-11|1913.14
#2017-12-12|1904.55
#2017-12-13|1906.74
#2017-12-14|1907.48
#2017-12-15|1921.78
#2017-12-18|1941.03
#2017-12-19|1934.38
#2017-12-20|1931.52
#2017-12-21|1927.46
#2017-12-22|1928.64
#2017-12-25|1929.07
#2017-12-26|1916.32
#2017-12-27|1917.49
#2017-12-28|1921.53
#2017-12-29|1913.51
#2018-01-01|1913.30
#2018-01-02|1941.19
#2018-01-03|1960.76
#2018-01-04|1976.08
#2018-01-05|1993.69
#2018-01-08|2001.75
#2018-01-09|1999.42
#2018-01-10|1991.85
#2018-01-11|1995.12
#2018-01-12|2009.30
#2018-01-15|2010.63
#2018-01-16|2008.68
#2018-01-17|2035.95
#2018-01-18|2041.79
#2018-01-19|2048.45
#2018-01-22|2065.62
#2018-01-23|2085.37
#2018-01-24|2065.78
#2018-01-25|2059.75
#2018-01-26|2088.70
#2018-01-29|2076.65
#2018-01-30|2052.59
#2018-01-31|2060.93
#2018-02-01|2063.21
#2018-02-02|2010.30
#2018-02-05|1939.46
#2018-02-06|1958.58
#2018-02-07|1941.69
#2018-02-08|1879.07
#2018-02-09|1904.80
#2018-02-12|1934.60
#2018-02-13|1943.93
#2018-02-14|1981.29
#2018-02-15|2018.99
#2018-02-16|2016.41
#2018-02-19|2015.73
#2018-02-20|2019.34
#2018-02-21|2018.19
#2018-02-22|2012.44
#2018-02-23|2050.36
#2018-02-26|2078.48
#2018-02-27|2063.77
#2018-02-28|2049.03
#2018-03-01|2021.75
#2018-03-02|2032.33
#2018-03-05|2048.07
#2018-03-06|2064.47
#2018-03-07|2073.79
#2018-03-08|2086.45
#2018-03-09|2121.01
#2018-03-12|2134.74
#2018-03-13|2115.67
#2018-03-14|2114.70
#2018-03-15|2115.59
#2018-03-16|2112.58
#2018-03-19|2071.76
#2018-03-20|2069.82
#2018-03-21|2060.79
#2018-03-22|2012.94
#2018-03-23|1958.33
#2018-03-26|2020.99
#2018-03-27|1972.11
#2018-03-28|1945.74
#2018-03-29|1976.93
#2018-03-30|1979.19
#2018-04-02|1940.69
#2018-04-03|1952.82
#2018-04-04|1968.39
#2018-04-05|1977.49
#2018-04-06|1941.55
#2018-04-09|1955.64
#2018-04-10|1997.81
#2018-04-11|1993.23
#2018-04-12|2012.00
#2018-04-13|2005.13
#2018-04-16|2013.53
#2018-04-17|2045.25
#2018-04-18|2041.24
#2018-04-19|2023.68
#2018-04-20|1991.56
#2018-04-23|1981.88
#2018-04-24|1951.33
#2018-04-25|1944.51
#2018-04-26|1976.32
#2018-04-27|1976.42
#2018-04-30|1968.21
#2018-05-01|1987.42
#2018-05-02|1986.33
#2018-05-03|1986.80
#2018-05-04|2020.38
#2018-05-07|2034.46
#2018-05-08|2043.71
#2018-05-09|2068.79
#2018-05-10|2094.09
#2018-05-11|2092.74
#2018-05-14|2093.43
#2018-05-15|2069.44
#2018-05-16|2076.78
#2018-05-17|2071.27
#2018-05-18|2061.45
#2018-05-21|2076.50
#2018-05-22|2072.90
#2018-05-23|2086.39
#2018-05-24|2086.95
#2018-05-25|2087.97
#2018-05-28|2086.10
#2018-05-29|2072.50
#2018-05-30|2080.16
#2018-05-31|2085.19
#2018-06-01|2120.66
#2018-06-04|2140.17
#2018-06-05|2150.93
#2018-06-06|2160.72
#2018-06-07|2143.91
#2018-06-08|2137.32
#2018-06-11|2140.69
#2018-06-12|2149.75
#2018-06-13|2148.52
#2018-06-14|2156.72
#2018-06-15|2146.39
#2018-06-18|2147.43
#2018-06-19|2125.06
#2018-06-20|2134.17
#2018-06-21|2116.93
#2018-06-22|2109.40
#2018-06-25|2064.34
#2018-06-26|2070.63
#2018-06-27|2043.58
#2018-06-28|2054.05
#2018-06-29|2064.35
#2018-07-02|2078.43
#2018-07-03|2055.92
#2018-07-04|2051.96
#2018-07-05|2077.22
#2018-07-06|2102.17
#2018-07-09|2124.06
#2018-07-10|2127.09
#2018-07-11|2110.43
#2018-07-12|2142.70
#2018-07-13|2146.47
#2018-07-16|2142.46
#2018-07-17|2156.05
#2018-07-18|2157.39
#2018-07-19|2151.61
#2018-07-20|2157.16
#2018-07-23|2164.53
#2018-07-24|2173.68
#2018-07-25|2198.18
#2018-07-26|2171.81
#2018-07-27|2137.62
#2018-07-30|2106.02
#2018-07-31|2108.76
#2018-08-01|2127.16
#2018-08-02|2147.53
#2018-08-03|2155.48
#2018-08-06|2167.85
#2018-08-07|2174.03
#2018-08-08|2183.43
#2018-08-09|2185.20
#2018-08-10|2163.81
#2018-08-13|2154.64
#2018-08-14|2163.92
#2018-08-15|2138.18
#2018-08-16|2139.66
#2018-08-17|2145.71
#2018-08-20|2146.93
#2018-08-21|2152.80
#2018-08-22|2164.37
#2018-08-23|2169.39
#2018-08-24|2189.87
#2018-08-27|2214.43
#2018-08-28|2221.26
#2018-08-29|2240.39
#2018-08-30|2236.66
#2018-08-31|2232.58
#2018-09-03|2229.78
#2018-09-04|2222.28
#2018-09-05|2188.87
#2018-09-06|2164.70
#2018-09-07|2158.87
#2018-09-10|2163.11
#2018-09-11|2174.25
#2018-09-12|2161.71
#2018-09-13|2186.10
#2018-09-14|2193.24
#2018-09-17|2161.01
#2018-09-18|2172.18
#2018-09-19|2171.80
#2018-09-20|2192.89
#2018-09-21|2189.11
#2018-09-24|2198.51
#2018-09-25|2204.60
#2018-09-26|2198.84
#2018-09-27|2210.11
#2018-09-28|2210.44
#2018-10-01|2217.25
#2018-10-02|2209.78
#2018-10-03|2216.73
#2018-10-04|2175.04
#2018-10-05|2147.28
#2018-10-08|2122.20
#2018-10-09|2122.38
#2018-10-10|2035.57
#2018-10-11|2005.52
#2018-10-12|2062.10
#2018-10-15|2035.11
#2018-10-16|2091.29
#2018-10-17|2085.94
#2018-10-18|2043.48
#2018-10-19|2037.97
#2018-10-22|2053.88
#2018-10-23|2035.91
#2018-10-24|1954.06
#2018-10-25|1999.52
#2018-10-26|1962.70
#2018-10-29|1929.24
#2018-10-30|1955.44
#2018-10-31|2009.06
#2018-11-01|2030.33
#2018-11-02|2010.65
#2018-11-05|1993.46
#2018-11-06|2005.60
#2018-11-07|2053.31
#2018-11-08|2045.31
#2018-11-09|2008.55
#2018-11-12|1944.92
#2018-11-13|1948.15
#2018-11-14|1932.73
#2018-11-15|1972.92
#2018-11-16|1966.91
#2018-11-19|1901.69
#2018-11-20|1868.61
#2018-11-21|1884.87
#2018-11-22|1886.10
#2018-11-23|1872.52
#2018-11-26|1912.18
#2018-11-27|1913.91
#2018-11-28|1970.96
#2018-11-29|1967.21
#2018-11-30|1979.46
#2018-12-03|2019.75
#2018-12-04|1955.51
#2018-12-05|1947.14
#2018-12-06|1942.30
#2018-12-07|1892.42
#2018-12-10|1908.61
#2018-12-11|1915.91
#2018-12-12|1939.34
#2018-12-13|1942.17
#2018-12-14|1899.47
#2018-12-17|1863.25
#2018-12-18|1876.13
#2018-12-19|1845.52
#2018-12-20|1812.83
#2018-12-21|1768.39
#2018-12-24|1732.87
#2018-12-25|1729.67
#2018-12-26|1813.03
#2018-12-27|1825.98
#2018-12-28|1827.55
#2018-12-31|1838.72
#2019-01-01|1838.84
#2019-01-02|1838.34
#2019-01-03|1763.87
#2019-01-04|1828.35
#2019-01-07|1848.71
#2019-01-08|1864.72
#2019-01-09|1889.68
#2019-01-10|1894.46
#2019-01-11|1892.13
#2019-01-14|1872.54
#2019-01-15|1907.54
#2019-01-16|1906.92
#2019-01-17|1919.38
#2019-01-18|1947.13
#2019-01-21|1948.43
#2019-01-22|1914.61
#2019-01-23|1918.42
#2019-01-24|1936.30
#2019-01-25|1971.53
#2019-01-28|1948.27
#2019-01-29|1928.04
#2019-01-30|1976.56
#2019-01-31|1999.90
#2019-02-01|2003.45
#2019-02-04|2032.17
#2019-02-05|2049.42
#2019-02-06|2051.09
#2019-02-07|2022.50
#2019-02-08|2027.23
#2019-02-11|2029.99
#2019-02-12|2056.09
#2019-02-13|2057.10
#2019-02-14|2060.57
#2019-02-15|2063.68
#2019-02-18|2066.79
#2019-02-19|2066.23
#2019-02-20|2071.27
#2019-02-21|2068.19
#2019-02-22|2091.66
#2019-02-25|2103.93
#2019-02-26|2105.62
#2019-02-27|2101.35
#2019-02-28|2091.62
#2019-03-01|2106.12
#2019-03-04|2107.12
#2019-03-05|2110.73
#2019-03-06|2102.62
#2019-03-07|2080.55
#2019-03-08|2074.75
#2019-03-11|2116.18
#2019-03-12|2131.44
#2019-03-13|2141.36
#2019-03-14|2139.18
#2019-03-15|2158.72
#2019-03-18|2164.46
#2019-03-19|2173.39
#2019-03-20|2178.60
#2019-03-21|2219.72
#2019-03-22|2178.92
#2019-03-25|2161.34
#2019-03-26|2168.57
#2019-03-27|2154.81
#2019-03-28|2155.43
#2019-03-29|2177.05
#2019-04-01|2206.09
#2019-04-02|2218.90
#2019-04-03|2241.02
#2019-04-04|2235.59
#2019-04-05|2241.22
#2019-04-08|2248.98
#2019-04-09|2244.98
#2019-04-10|2259.19
#2019-04-11|2256.77
#2019-04-12|2270.62
#2019-04-15|2272.29
#2019-04-16|2282.64
#2019-04-17|2293.82
#2019-04-18|2295.34
#2019-04-19|2295.50
#2019-04-22|2304.77
#2019-04-23|2329.53
#2019-04-24|2331.28
#2019-04-25|2334.60
#2019-04-26|2327.96
#2019-04-29|2336.96
#2019-04-30|2316.29
#2019-05-01|2312.71
#2019-05-02|2302.19
#2019-05-03|2323.87
#2019-05-06|2303.08
#2019-05-07|2262.89
#2019-05-08|2257.67
#2019-05-09|2235.05
#2019-05-10|2240.53
#2019-05-13|2166.24
#2019-05-14|2183.13
#2019-05-15|2212.90
#2019-05-16|2227.21
#2019-05-17|2204.64
#2019-05-20|2162.65
#2019-05-21|2186.10
#2019-05-22|2179.35
#2019-05-23|2141.24
#2019-05-24|2138.81
#2019-05-27|2138.78
#2019-05-28|2134.80
#2019-05-29|2114.27
#2019-05-30|2127.24
#2019-05-31|2099.72
#2019-06-03|2061.35
#2019-06-04|2105.29
#2019-06-05|2126.01
#2019-06-06|2139.74
#2019-06-07|2176.59
#2019-06-10|2204.01
#2019-06-11|2210.55
#2019-06-12|2195.37
#2019-06-13|2199.53
#2019-06-14|2181.93
#2019-06-17|2189.91
#2019-06-18|2225.57
#2019-06-19|2241.86
#2019-06-20|2271.53
#2019-06-21|2268.36
#2019-06-24|2270.61
#2019-06-25|2232.19
#2019-06-26|2246.22
#2019-06-27|2257.78
#2019-06-28|2263.01
#2019-07-01|2293.43
#2019-07-02|2304.51
#2019-07-03|2313.17
#2019-07-04|2315.21
#2019-07-05|2309.04
#2019-07-08|2287.54
#2019-07-09|2296.32
#2019-07-10|2318.24
#2019-07-11|2326.13
#2019-07-12|2340.26
#2019-07-15|2351.17
#2019-07-16|2338.86
#2019-07-17|2330.05
#2019-07-18|2334.54
#2019-07-19|2327.93
#2019-07-22|2351.85
#2019-07-23|2363.13
#2019-07-24|2383.09
#2019-07-25|2370.16
#2019-07-26|2397.81
#2019-07-29|2390.28
#2019-07-30|2378.40
#2019-07-31|2350.21
#2019-08-01|2338.06
#2019-08-02|2293.67
#2019-08-05|2208.41
#2019-08-06|2229.49
#2019-08-07|2238.79
#2019-08-08|2289.83
#2019-08-09|2265.07
#2019-08-12|2244.49
#2019-08-13|2279.38
#2019-08-14|2224.26
#2019-08-15|2213.47
#2019-08-16|2245.90
#2019-08-19|2278.40
#2019-08-20|2268.18
#2019-08-21|2289.66
#2019-08-22|2279.77
#2019-08-23|2222.43
#2019-08-26|2239.35
#2019-08-27|2239.26
#2019-08-28|2237.51
#2019-08-29|2270.04
#2019-08-30|2276.31
#2019-09-02|2276.07
#2019-09-03|2248.48
#2019-09-04|2286.91
#2019-09-05|2335.35
#2019-09-06|2332.09
#2019-09-09|2327.75
#2019-09-10|2322.85
#2019-09-11|2349.20
#2019-09-12|2357.20
#2019-09-13|2348.33
#2019-09-16|2343.04
#2019-09-17|2348.89
#2019-09-18|2356.07
#2019-09-19|2363.39
#2019-09-20|2347.03
#2019-09-23|2343.87
#2019-09-24|2319.24
#2019-09-25|2338.96
#2019-09-26|2337.90
#2019-09-27|2311.56
#2019-09-30|2329.18
#2019-10-01|2310.66
#2019-10-02|2270.25
#2019-10-03|2294.97
#2019-10-04|2327.00
#2019-10-07|2323.37
#2019-10-08|2294.12
#2019-10-09|2316.67
#2019-10-10|2328.12
#2019-10-11|2366.84
#2019-10-14|2367.61
#2019-10-15|2394.87
#2019-10-16|2382.39
#2019-10-17|2380.51
#2019-10-18|2359.21
#2019-10-21|2381.12
#2019-10-22|2360.69
#2019-10-23|2363.35
#2019-10-24|2382.09
#2019-10-25|2403.13
#2019-10-28|2432.21
#2019-10-29|2412.30
#2019-10-30|2420.81
#2019-10-31|2423.63
#2019-11-01|2449.25
#2019-11-04|2474.39
#2019-11-05|2478.43
#2019-11-06|2475.86
#2019-11-07|2488.23
#2019-11-08|2494.32
#2019-11-11|2486.77
#2019-11-12|2502.20
#2019-11-13|2502.58
#2019-11-14|2499.31
#2019-11-15|2526.74
#2019-11-18|2535.59
#2019-11-19|2539.42
#2019-11-20|2522.88
#2019-11-21|2510.51
#2019-11-22|2511.56
#2019-11-25|2540.50
#2019-11-26|2538.82
#2019-11-27|2550.14
#2019-11-28|2548.92
#2019-11-29|2535.17
#2019-12-02|2505.71
#2019-12-03|2491.25
#2019-12-04|2502.98
#2019-12-05|2512.43
#2019-12-06|2540.48
#2019-12-09|2534.43
#2019-12-10|2533.88
#2019-12-11|2550.17
#2019-12-12|2574.45
#2019-12-13|2594.42
#2019-12-16|2617.76
#2019-12-17|2623.55
#2019-12-18|2626.16
#2019-12-19|2638.42
#2019-12-20|2648.00
#2019-12-23|2656.59
#2019-12-24|2653.63
#2019-12-25|2653.71
#2019-12-26|2673.30
#2019-12-27|2678.08
#2019-12-30|2660.86
#2019-12-31|2665.36
#2020-01-01|2665.54
#2020-01-02|2712.44
#2020-01-03|2691.28
#2020-01-06|2699.92
#2020-01-07|2705.97
#2020-01-08|2726.21
#2020-01-09|2764.48
#2020-01-10|2766.65
#2020-01-13|2801.39
#2020-01-14|2787.53
#2020-01-15|2785.63
#2020-01-16|2814.36
#2020-01-17|2832.64
#2020-01-20|2833.78
#2020-01-21|2824.92
#2020-01-22|2836.80
#2020-01-23|2838.12
#2020-01-24|2828.92
#2020-01-27|2769.35
#2020-01-28|2804.20
#2020-01-29|2814.88
#2020-01-30|2800.55
#2020-01-31|2743.90
#2020-02-03|2780.12
#2020-02-04|2842.59
#2020-02-05|2858.06
#2020-02-06|2892.43
#2020-02-07|2874.35
#2020-02-10|2902.69
#2020-02-11|2901.19
#2020-02-12|2930.77
#2020-02-13|2925.53
#2020-02-14|2934.66
#2020-02-17|2932.57
#2020-02-18|2916.90
#2020-02-19|2942.06
#2020-02-20|2912.44
#2020-02-21|2852.84
#2020-02-24|2741.45
#2020-02-25|2686.91
#2020-02-26|2692.60
#2020-02-27|2571.50
#2020-02-28|2574.23
#2020-03-02|2682.19
#2020-03-03|2610.92
#2020-03-04|2696.63
#2020-03-05|2633.73
#2020-03-06|2576.25
#2020-03-09|2402.52
#2020-03-10|2516.97
#2020-03-11|2412.96
#2020-03-12|2194.12
#2020-03-13|2378.92
#2020-03-16|2103.07
#2020-03-17|2202.52
#2020-03-18|2114.92
#2020-03-19|2133.53
#2020-03-20|2094.04
#2020-03-23|2069.94
#2020-03-24|2253.59
#2020-03-25|2251.63
#2020-03-26|2366.61
#2020-03-27|2285.60
#2020-03-30|2359.40
#2020-03-31|2343.45
#2020-04-01|2244.47
#2020-04-02|2275.65
#2020-04-03|2241.16
#2020-04-06|2399.41
#2020-04-07|2401.51
#2020-04-08|2451.60
#2020-04-09|2458.02
#2020-04-10|2457.66
#2020-04-13|2465.99
#2020-04-14|2559.88
#2020-04-15|2526.20
#2020-04-16|2557.94
#2020-04-17|2593.50
#2020-04-20|2564.21
#2020-04-21|2461.42
#2020-04-22|2544.06
#2020-04-23|2540.06
#2020-04-24|2571.70
#2020-04-27|2591.93
#2020-04-28|2557.44
#2020-04-29|2655.98
#2020-04-30|2666.12
#2020-05-01|2606.14
#2020-05-04|2617.48
#2020-05-05|2651.86
#2020-05-06|2669.44
#2020-05-07|2700.92
#2020-05-08|2742.11
#2020-05-11|2767.47
#2020-05-12|2722.76
#2020-05-13|2682.22
#2020-05-14|2694.16
#2020-05-15|2706.61
#2020-05-18|2752.69
#2020-05-19|2759.72
#2020-05-20|2821.87
#2020-05-21|2795.46
#2020-05-22|2799.36
#2020-05-25|2806.82
#2020-05-26|2807.05
#2020-05-27|2811.12
#2020-05-28|2804.59
#2020-05-29|2832.51
#2020-06-01|2853.61
#2020-06-02|2876.83
#2020-06-03|2903.09
#2020-06-04|2883.35
#2020-06-05|2941.43
#2020-06-08|2956.47
#2020-06-09|2976.29
#2020-06-10|3019.12
#2020-06-11|2877.50
#2020-06-12|2896.45
#2020-06-15|2908.89
#2020-06-16|2975.84
#2020-06-17|2983.98
#2020-06-18|2994.50
#2020-06-19|2990.59
#2020-06-22|3034.45
#2020-06-23|3063.81
#2020-06-24|3008.31
#2020-06-25|3029.76
#2020-06-26|2968.90
#2020-06-29|2992.86
#2020-06-30|3044.44
#2020-07-01|3060.64
#2020-07-02|3085.98
#2020-07-03|3093.85
#2020-07-06|3157.05
#2020-07-07|3131.96
#2020-07-08|3183.12
#2020-07-09|3210.09
#2020-07-10|3210.28
#2020-07-13|3159.81
#2020-07-14|3173.19
#2020-07-15|3188.06
#2020-07-16|3149.39
#2020-07-17|3165.18
#2020-07-20|3240.61
#2020-07-21|3237.89
#2020-07-22|3245.17
#2020-07-23|3174.92
#2020-07-24|3133.38
#2020-07-27|3188.93
#2020-07-28|3167.02
#2020-07-29|3201.84
#2020-07-30|3214.92
#2020-07-31|3275.17
#2020-08-03|3331.31
#2020-08-04|3338.30
#2020-08-05|3349.05
#2020-08-06|3397.18
#2020-08-07|3347.57
#2020-08-10|3329.84
#2020-08-11|3282.73
#2020-08-12|3345.16
#2020-08-13|3352.58
#2020-08-14|3343.53
#2020-08-17|3362.79
#2020-08-18|3384.47
#2020-08-19|3374.38
#2020-08-20|3403.48
#2020-08-21|3438.91
#2020-08-24|3472.39
#2020-08-25|3495.91
#2020-08-26|3581.75
#2020-08-27|3569.06
#2020-08-28|3584.89
#2020-08-31|3589.54
#2020-09-01|3658.11
#2020-09-02|3697.42
#2020-09-03|3515.45
#2020-09-04|3454.66
#2020-09-07|3453.44
#2020-09-08|3325.85
#2020-09-09|3403.23
#2020-09-10|3350.52
#2020-09-11|3334.90
#2020-09-14|3387.98
#2020-09-15|3423.47
#2020-09-16|3382.95
#2020-09-17|3342.14
#2020-09-18|3302.42
#2020-09-21|3312.54
#2020-09-22|3355.84
#2020-09-23|3281.25
#2020-09-24|3279.63
#2020-09-25|3340.82
#2020-09-28|3393.54
#2020-09-29|3396.64
#2020-09-30|3417.37
#2020-10-01|3456.27
#2020-10-02|3387.39
#2020-10-05|3457.86
#2020-10-06|3420.14
#2020-10-07|3471.32
#2020-10-08|3496.66
#2020-10-09|3543.77
#2020-10-12|3642.51
#2020-10-13|3635.45
#2020-10-14|3621.89
#2020-10-15|3591.22
#2020-10-16|3584.48
#2020-10-19|3543.05
#2020-10-20|3553.89
#2020-10-21|3559.73
#2020-10-22|3549.67
#2020-10-23|3555.44
#2020-10-26|3486.06
#2020-10-27|3516.03
#2020-10-28|3394.60
#2020-10-29|3452.07
#2020-10-30|3374.44
#2020-11-02|3378.92
#2020-11-03|3435.69
#2020-11-04|3568.83
#2020-11-05|3678.54
#2020-11-06|3687.93
#2020-11-09|3634.95
#2020-11-10|3551.99
#2020-11-11|3614.56
#2020-11-12|3609.04
#2020-11-13|3639.16
#2020-11-16|3677.03
#2020-11-17|3657.98
#2020-11-18|3637.89
#2020-11-19|3657.42
#2020-11-20|3643.35
#2020-11-23|3637.45
#2020-11-24|3675.48
#2020-11-25|3678.67
#2020-11-26|3694.47
#2020-11-27|3724.81
#2020-11-30|3723.53
#2020-12-01|3776.71
#2020-12-02|3786.18
#2020-12-03|3790.99
#2020-12-04|3820.29
#2020-12-07|3837.13
#2020-12-08|3850.77
#2020-12-09|3792.31
#2020-12-10|3792.33
#2020-12-11|3792.47
#2020-12-14|3792.69
#2020-12-15|3831.87
#2020-12-16|3862.78
#2020-12-17|3887.66
#2020-12-18|3870.33
#2020-12-21|3874.04
#2020-12-22|3896.65
#2020-12-23|3882.59
#2020-12-24|3900.39
#2020-12-25|3902.77
#2020-12-28|3929.45
#2020-12-29|3919.97
#2020-12-30|3929.24
#2020-12-31|3935.06
#2021-01-01|3935.46
#2021-01-04|3899.79
#2021-01-05|3938.81
#2021-01-06|3880.91
#2021-01-07|3967.02
#2021-01-08|4020.83
#2021-01-11|3990.98
#2021-01-12|3982.47
#2021-01-13|4009.11
#2021-01-14|3999.24
#2021-01-15|3972.86
#2021-01-18|3975.30
#2021-01-19|4044.56
#2021-01-20|4139.00
#2021-01-21|4196.36
#2021-01-22|4189.24
#2021-01-25|4237.44
#2021-01-26|4211.70
#2021-01-27|4127.26
#2021-01-28|4118.32
#2021-01-29|4036.33
#2021-02-01|4141.52
#2021-02-02|4204.13
#2021-02-03|4227.55
#2021-02-04|4245.45
#2021-02-05|4260.30
#2021-02-08|4290.75
#2021-02-09|4298.70
#2021-02-10|4311.86
#2021-02-11|4343.14
#2021-02-12|4360.30
#2021-02-15|4370.71
#2021-02-16|4364.07
#2021-02-17|4338.91
#2021-02-18|4310.15
#2021-02-19|4311.77
#2021-02-22|4211.99
#2021-02-23|4195.43
#2021-02-24|4200.04
#2021-02-25|4103.22
#2021-02-26|4083.12
#2021-03-01|4197.79
#2021-03-02|4144.02
#2021-03-03|4070.62
#2021-03-04|3980.10
#2021-03-05|4020.02
#2021-03-08|3896.34
#2021-03-09|4005.21
#2021-03-10|3992.02
#2021-03-11|4097.82
#2021-03-12|4057.64
#2021-03-15|4083.93
#2021-03-16|4122.67
#2021-03-17|4120.27
#2021-03-18|4036.37
#2021-03-19|4039.36
#2021-03-22|4096.10
#2021-03-23|4070.02
#2021-03-24|4006.82
#2021-03-25|3991.51
#2021-03-26|4064.06
#2021-03-29|4055.29
#2021-03-30|4039.09
#2021-03-31|4093.02
#2021-04-01|4194.65
#2021-04-02|4200.55
#2021-04-05|4277.24
#2021-04-06|4278.23
#2021-04-07|4295.50
#2021-04-08|4343.15
#2021-04-09|4366.81
#2021-04-12|4336.29
#2021-04-13|4369.90
#2021-04-14|4337.87
#2021-04-15|4403.27
#2021-04-16|4399.57
#2021-04-19|4366.53
#2021-04-20|4333.98
#2021-04-21|4346.26
#2021-04-22|4317.89
#2021-04-23|4382.67
#2021-04-26|4415.91
#2021-04-27|4405.43
#2021-04-28|4387.28
#2021-04-29|4400.65
#2021-04-30|4340.96
#2021-05-03|4317.10
#2021-05-04|4241.47
#2021-05-05|4233.55
#2021-05-06|4252.98
#2021-05-07|4291.64
#2021-05-10|4193.60
#2021-05-11|4156.97
#2021-05-12|4053.41
#2021-05-13|4065.86
#2021-05-14|4159.94
#2021-05-17|4140.53
#2021-05-18|4139.14
#2021-05-19|4147.58
#2021-05-20|4220.01
#2021-05-21|4206.08
#2021-05-24|4270.00
#2021-05-25|4296.67
#2021-05-26|4312.44
#2021-05-27|4292.16
#2021-05-28|4304.75
#2021-05-31|4319.20
#2021-06-01|4322.22
#2021-06-02|4326.41
#2021-06-03|4291.24
#2021-06-04|4353.78
#2021-06-07|4368.11
#2021-06-08|4365.11
#2021-06-09|4358.79
#2021-06-10|4395.66
#2021-06-11|4419.99
#2021-06-14|4464.32
#2021-06-15|4447.13
#2021-06-16|4431.30
#2021-06-17|4472.31
#2021-06-18|4436.24
#2021-06-21|4449.90
#2021-06-22|4481.07
#2021-06-23|4495.29
#2021-06-24|4521.79
#2021-06-25|4524.56
#2021-06-28|4573.03
#2021-06-29|4589.32
#2021-06-30|4574.97
#2021-07-01|4569.34
#2021-07-02|4611.28
#2021-07-05|4609.33
#2021-07-06|4632.51
#2021-07-07|4637.84
#2021-07-08|4583.81
#2021-07-09|4618.66
#2021-07-12|4631.50
#2021-07-13|4652.86
#2021-07-14|4665.55
#2021-07-15|4633.62
#2021-07-16|4592.41
#2021-07-19|4533.36
#2021-07-20|4582.60
#2021-07-21|4620.64
#2021-07-22|4666.27
#2021-07-23|4720.13
#2021-07-26|4702.81
#2021-07-27|4635.55
#2021-07-28|4656.71
#2021-07-29|4690.02
#2021-07-30|4664.21
#2021-08-02|4679.93
#2021-08-03|4699.05
#2021-08-04|4728.94
#2021-08-05|4747.46
#2021-08-06|4730.75
#2021-08-09|4732.21
#2021-08-10|4709.97
#2021-08-11|4697.37
#2021-08-12|4720.77
#2021-08-13|4725.16
#2021-08-16|4724.67
#2021-08-17|4672.28
#2021-08-18|4636.75
#2021-08-19|4638.22
#2021-08-20|4683.97
#2021-08-23|4757.31
#2021-08-24|4790.43
#2021-08-25|4801.86
#2021-08-26|4777.93
#2021-08-27|4828.52
#2021-08-30|4882.70
#2021-08-31|4881.14
#2021-09-01|4898.62
#2021-09-02|4896.18
#2021-09-03|4922.67
#2021-09-06|4938.67
#2021-09-07|4938.75
#2021-09-08|4901.56
#2021-09-09|4873.93
#2021-09-10|4849.22
#2021-09-13|4842.24
#2021-09-14|4844.54
#2021-09-15|4869.47
#2021-09-16|4864.26
#2021-09-17|4809.55
#2021-09-20|4724.62
#2021-09-21|4735.46
#2021-09-22|4765.49
#2021-09-23|4815.85
#2021-09-24|4823.75
#2021-09-27|4781.11
#2021-09-28|4633.63
#2021-09-29|4598.78
#2021-09-30|4581.15
#2021-10-01|4616.25
#2021-10-04|4511.19
#2021-10-05|4562.43
#2021-10-06|4579.29
#2021-10-07|4640.59
#2021-10-08|4628.63
#2021-10-11|4616.40
#2021-10-12|4580.24
#2021-10-13|4619.55
#2021-10-14|4711.59
#2021-10-15|4750.80
#2021-10-18|4790.69
#2021-10-19|4841.61
#2021-10-20|4837.55
#2021-10-21|4856.21
#2021-10-22|4814.06
#2021-10-25|4818.03
#2021-10-26|4826.97
#2021-10-27|4843.32
#2021-10-28|4893.59
#2021-10-29|4908.94
#2021-11-01|4902.62
#2021-11-02|4936.57
#2021-11-03|4964.43
#2021-11-04|5035.87
#2021-11-05|5046.25
#2021-11-08|5066.38
#2021-11-09|5069.11
#2021-11-10|4977.52
#2021-11-11|4997.52
#2021-11-12|5072.84
#2021-11-15|5080.08
#2021-11-16|5115.36
#2021-11-17|5109.79
#2021-11-18|5148.91
#2021-11-19|5179.71
#2021-11-22|5110.14
#2021-11-23|5066.48
#2021-11-24|5081.41
#2021-11-25|5085.36
#2021-11-26|4968.35
#2021-11-29|5062.80
#2021-11-30|5000.75
#2021-12-01|4960.37
#2021-12-02|4983.37
#2021-12-03|4901.84
#2021-12-06|4924.89
#2021-12-07|5091.57
#2021-12-08|5126.09
#2021-12-09|5078.66
#2021-12-10|5127.01
#2021-12-13|5064.01
#2021-12-14|4986.37
#2021-12-15|5091.14
#2021-12-16|4972.38
#2021-12-17|4944.43
#2021-12-20|4883.08
#2021-12-21|4996.41
#2021-12-22|5051.48
#2021-12-23|5089.64
#2021-12-24|5091.65
#2021-12-27|5175.69
#2021-12-28|5148.72
#2021-12-29|5139.31
#2021-12-30|5119.35
#2021-12-31|5097.57
#2022-01-03|5123.31
#2022-01-04|5070.50
#2022-01-05|4905.19
#2022-01-06|4879.36
#2022-01-07|4846.11
#2022-01-10|4856.96
#2022-01-11|4911.93
#2022-01-12|4956.00
#2022-01-13|4842.12
#2022-01-14|4872.38
#2022-01-17|4876.71
#2022-01-18|4754.51
#2022-01-19|4697.40
#2022-01-20|4663.48
#2022-01-21|4566.22
#2022-01-24|4573.19
#2022-01-25|4458.01
#2022-01-26|4482.16
#2022-01-27|4423.24
#2022-01-28|4555.36
#2022-01-31|4685.94
#2022-02-01|4711.05
#2022-02-02|4776.71
#2022-02-03|4588.84
#2022-02-04|4632.11
#2022-02-07|4590.63
#2022-02-08|4627.02
#2022-02-09|4737.89
#2022-02-10|4657.32
#2022-02-11|4527.91
#2022-02-14|4507.79
#2022-02-15|4602.52
#2022-02-16|4604.93
#2022-02-17|4478.15
#2022-02-18|4412.77
#2022-02-21|4396.52
#2022-02-22|4352.92
#2022-02-23|4269.88
#2022-02-24|4369.05
#2022-02-25|4430.44
#2022-02-28|4441.86
#2022-03-01|4385.16
#2022-03-02|4442.31
#2022-03-03|4389.15
#2022-03-04|4287.61
#2022-03-07|4122.78
#2022-03-08|4099.21
#2022-03-09|4259.59
#2022-03-10|4215.81
#2022-03-11|4121.52
#2022-03-14|4022.50
#2022-03-15|4105.56
#2022-03-16|4276.74
#2022-03-17|4346.70
#2022-03-18|4433.33
#2022-03-21|4417.22
#2022-03-22|4490.41
#2022-03-23|4448.50
#2022-03-24|4533.30
#2022-03-25|4520.20
#2022-03-28|4558.40
#2022-03-29|4645.84
#2022-03-30|4602.53
#2022-03-31|4527.48
#2022-04-01|4514.30
#2022-04-04|4606.86
#2022-04-05|4516.57
#2022-04-06|4390.56
#2022-04-07|4378.31
#2022-04-08|4316.18
#2022-04-11|4206.63
#2022-04-12|4191.58
#2022-04-13|4267.20
#2022-04-14|4174.47
#2022-04-15|4165.07
#2022-04-18|4166.05
#2022-04-19|4227.05
#2022-04-20|4202.96
#2022-04-21|4122.86
#2022-04-22|4018.91
#2022-04-25|4053.65
#2022-04-26|3935.14
#2022-04-27|3925.56
#2022-04-28|4071.78
#2022-04-29|3970.49
#2022-05-02|4027.09
#2022-05-03|4033.31
#2022-05-04|4142.45
#2022-05-05|3974.10
#2022-05-06|3922.43
#2022-05-09|3779.85
#2022-05-10|3824.41
#2022-05-11|3730.64
#2022-05-12|3691.56
#2022-05-13|3817.59
#2022-05-16|3779.84
#2022-05-17|3878.81
#2022-05-18|3734.10
#2022-05-19|3697.07
#2022-05-20|3705.55
#2022-05-23|3771.05
#2022-05-24|3674.35
#2022-05-25|3710.47
#2022-05-26|3782.12
#2022-05-27|3911.34
#2022-05-30|3938.93
#2022-05-31|3925.66
#2022-06-01|3905.74
#2022-06-02|3988.82
#2022-06-03|3901.53
#2022-06-06|3922.08
#2022-06-07|3946.30
#2022-06-08|3935.10
#2022-06-09|3840.33
#2022-06-10|3701.72
#2022-06-13|3530.10
#2022-06-14|3540.60
#2022-06-15|3608.64
#2022-06-16|3481.92
#2022-06-17|3504.22
#2022-06-20|3501.92
#2022-06-21|3584.68
#2022-06-22|3559.19
#2022-06-23|3605.03
#2022-06-24|3733.83
#2022-06-27|3726.00
#2022-06-28|3624.86
#2022-06-29|3615.68
#2022-06-30|3550.50
#2022-07-01|3540.58
#2022-07-04|3537.62
#2022-07-05|3598.62
#2022-07-06|3618.21
#2022-07-07|3708.61
#2022-07-08|3716.43
#2022-07-11|3639.95
#2022-07-12|3582.92
#2022-07-13|3575.33
#2022-07-14|3586.18
#2022-07-15|3644.06
#2022-07-18|3630.85
#2022-07-19|3723.83
#2022-07-20|3792.47
#2022-07-21|3836.87
#2022-07-22|3762.14
#2022-07-25|3731.50
#2022-07-26|3663.16
#2022-07-27|3812.58
#2022-07-28|3854.06
#2022-07-29|3903.80
#2022-08-01|3898.39
#2022-08-02|3876.38
#2022-08-03|3976.21
#2022-08-04|3998.79
#2022-08-05|3990.17
#2022-08-08|3965.84
#2022-08-09|3921.37
#2022-08-10|4018.72
#2022-08-11|4011.80
#2022-08-12|4083.69
#2022-08-15|4103.04
#2022-08-16|4086.17
#2022-08-17|4051.36
#2022-08-18|4061.71
#2022-08-19|3984.89
#2022-08-22|3879.23
#2022-08-23|3866.17
#2022-08-24|3867.38
#2022-08-25|3944.95
#2022-08-26|3803.50
#2022-08-29|3739.97
#2022-08-30|3711.58
#2022-08-31|3695.65
#2022-09-01|3654.82
#2022-09-02|3616.93
#2022-09-05|3608.26
#2022-09-06|3578.26
#2022-09-07|3615.20
#2022-09-08|3628.82
#2022-09-09|3710.23
#2022-09-12|3762.82
#2022-09-13|3588.56
#2022-09-14|3585.37
#2022-09-15|3516.82
#2022-09-16|3483.92
#2022-09-19|3505.21
#2022-09-20|3490.30
#2022-09-21|3437.39
#2022-09-22|3401.72
#2022-09-23|3351.05
#2022-09-26|3327.04
#2022-09-27|3335.35
#2022-09-28|3356.12
#2022-09-29|3274.49
#2022-09-30|3222.65
#2022-10-03|3302.03
#2022-10-04|3415.14
#2022-10-05|3434.57
#2022-10-06|3426.23
#2022-10-07|3291.84
#2022-10-10|3241.77
#2022-10-11|3174.85
#2022-10-12|3167.73
#2022-10-13|3227.42
#2022-10-14|3162.33
#2022-10-17|3246.80
#2022-10-18|3278.94
#2022-10-19|3256.98
#2022-10-20|3258.94
#2022-10-21|3313.09
#2022-10-24|3338.81
#2022-10-25|3405.19
#2022-10-26|3306.50
#2022-10-27|3247.45
#2022-10-28|3346.31
#2022-10-31|3313.13
#2022-11-01|3292.63
#2022-11-02|3195.02
#2022-11-03|3107.99
#2022-11-04|3158.91
#2022-11-07|3218.56
#2022-11-08|3253.70
#2022-11-09|3196.72
#2022-11-10|3423.64
#2022-11-11|3539.96
#2022-11-14|3510.90
#2022-11-15|3584.72
#2022-11-16|3543.79
#2022-11-17|3529.13
#2022-11-18|3527.50
#2022-11-21|3477.77
#2022-11-22|3523.64
#2022-11-23|3561.24
#2022-11-24|3574.50
#2022-11-25|3544.42
#2022-11-28|3473.15
#2022-11-29|3455.38
#2022-11-30|3609.87
#2022-12-01|3640.56
#2022-12-02|3618.62
#2022-12-05|3577.58
#2022-12-06|3498.02
#2022-12-07|3465.55
#2022-12-08|3509.94
#2022-12-09|3508.77
#2022-12-12|3546.98
#2022-12-13|3603.28
#2022-12-14|3591.66
#2022-12-15|3461.61
#2022-12-16|3422.68
#2022-12-19|3375.71
#2022-12-20|3373.63
#2022-12-21|3417.81
#2022-12-22|3356.37
#2022-12-23|3348.84
#2022-12-26|3349.60
#2022-12-27|3318.53
#2022-12-28|3270.92
#2022-12-29|3347.86
#2022-12-30|3341.85
#2023-01-02|3345.31
#2023-01-03|3332.18
#2023-01-04|3343.55
#2023-01-05|3292.79
#2023-01-06|3366.46
#2023-01-09|3425.81
#2023-01-10|3444.55
#2023-01-11|3504.21
#2023-01-12|3524.50
#2023-01-13|3552.84
#2023-01-16|3552.52
#2023-01-17|3565.30
#2023-01-18|3542.01
#2023-01-19|3515.15
#2023-01-20|3606.03
#2023-01-23|3683.62
#2023-01-24|3677.28
#2023-01-25|3665.49
#2023-01-26|3732.61
#2023-01-27|3759.04
#2023-01-30|3695.06
#2023-01-31|3727.95
#2023-02-01|3811.57
#2023-02-02|3965.63
#2023-02-03|3925.27
#2023-02-06|3857.87
#2023-02-07|3946.52
#2023-02-08|3888.70
#2023-02-09|3863.69
#2023-02-10|3827.27
#2023-02-13|3876.98
#2023-02-14|3899.30
#2023-02-15|3909.02
#2023-02-16|3853.70
#2023-02-17|3799.26
#2023-02-20|3801.83
#2023-02-21|3715.77
#2023-02-22|3705.16
#2023-02-23|3752.71
#2023-02-24|3684.84
#2023-02-27|3699.34
#2023-02-28|3697.37
#2023-03-01|3690.19
#2023-03-02|3722.87
#2023-03-03|3798.02
#2023-03-06|3822.52
#2023-03-07|3778.69
#2023-03-08|3794.34
#2023-03-09|3742.78
#2023-03-10|3681.21
#2023-03-13|3713.00
#2023-03-14|3778.44
#2023-03-15|3791.42
#2023-03-16|3889.73
#2023-03-17|3902.40
#2023-03-20|3900.02
#2023-03-21|3945.89
#2023-03-22|3926.55
#2023-03-23|4003.79
#2023-03-24|4001.74
#2023-03-27|3956.23
#2023-03-28|3939.58
#2023-03-29|4008.11
#2023-03-30|4049.84
#2023-03-31|4108.81
#2023-04-03|4104.38
#2023-04-04|4091.19
#2023-04-05|4048.12
#2023-04-06|4074.19
#2023-04-07|4079.06
#2023-04-10|4065.61
#2023-04-11|4034.34
#2023-04-12|4008.83
#2023-04-13|4077.10
#2023-04-14|4072.88
#2023-04-17|4068.17
#2023-04-18|4072.85
#2023-04-19|4057.54
#2023-04-20|4039.31
#2023-04-21|4026.84
#2023-04-24|4009.63
#2023-04-25|3927.56
#2023-04-26|3981.72
#2023-04-27|4071.82
#2023-04-28|4103.44
#2023-05-01|4107.15
#2023-05-02|4077.32
#2023-05-03|4053.84
#2023-05-04|4043.79
#2023-05-05|4126.97
#2023-05-08|4142.84
#2023-05-09|4113.30
#2023-05-10|4162.35
#2023-05-11|4162.83
#2023-05-12|4153.95
#2023-05-15|4181.65
#2023-05-16|4205.37
#2023-05-17|4253.56
#2023-05-18|4335.50
#2023-05-19|4334.69
#2023-05-22|4358.51
#2023-05-23|4298.81
#2023-05-24|4270.98
#2023-05-25|4403.22
#2023-05-26|4510.94
#2023-05-29|4509.01
#2023-05-30|4530.82
#2023-05-31|4489.91
#2023-06-01|4546.30
#2023-06-02|4584.48
#2023-06-05|4575.06
#2023-06-06|4577.25
#2023-06-07|4501.74
#2023-06-08|4534.37
#2023-06-09|4558.85
#2023-06-12|4638.57
#2023-06-13|4683.21
#2023-06-14|4721.46
#2023-06-15|4780.43
#2023-06-16|4749.45
#2023-06-19|4740.63
#2023-06-20|4719.27
#2023-06-21|4651.35
#2023-06-22|4690.58
#2023-06-23|4647.63
#2023-06-26|4591.62
#2023-06-27|4665.50
#2023-06-28|4678.58
#2023-06-29|4671.70
#2023-06-30|4737.11
#2023-07-03|4737.40
#2023-07-04|4742.68
#2023-07-05|4728.26
#2023-07-06|4692.62
#2023-07-07|4674.20
#2023-07-10|4666.27
#2023-07-11|4695.40
#2023-07-12|4765.43
#2023-07-13|4861.36
#2023-07-14|4871.98
#2023-07-17|4909.37
#2023-07-18|4943.62
#2023-07-19|4926.06
#2023-07-20|4819.15
#2023-07-21|4789.05
#2023-07-24|4797.42
#2023-07-25|4854.46
#2023-07-26|4834.86
#2023-07-27|4844.76
#2023-07-28|4924.00
#2023-07-31|4930.20
#2023-08-01|4927.14
#2023-08-02|4793.58
#2023-08-03|4772.42
#2023-08-04|4723.70
#2023-08-07|4749.25
#2023-08-08|4699.87
#2023-08-09|4644.76
#2023-08-10|4647.69
#2023-08-11|4604.50
#2023-08-14|4660.31
#2023-08-15|4626.08
#2023-08-16|4587.24
#2023-08-17|4545.57
#2023-08-18|4534.84
#2023-08-21|4607.83
#2023-08-22|4612.52
#2023-08-23|4695.15
#2023-08-24|4621.57
#2023-08-25|4625.79
#2023-08-28|4666.78
#2023-08-29|4759.42
#2023-08-30|4794.25
#2023-08-31|4807.70
#2023-09-01|4820.29
#2023-09-04|4828.14
#2023-09-05|4837.86
#2023-09-06|4786.20
#2023-09-07|4727.06
#2023-09-08|4732.42
#2023-09-11|4756.48
#2023-09-12|4692.77
#2023-09-13|4704.85
#2023-09-14|4746.78
#2023-09-15|4676.80
#2023-09-18|4681.13
#2023-09-19|4672.04
#2023-09-20|4594.29
#2023-09-21|4517.66
#2023-09-22|4533.23
#2023-09-25|4547.12
#2023-09-26|4469.12
#2023-09-27|4482.89
#2023-09-28|4515.59
#2023-09-29|4529.35
#2023-10-02|4585.80
#2023-10-03|4504.35
#2023-10-04|4550.75
#2023-10-05|4564.41
#2023-10-06|4652.89
#2023-10-09|4671.96
#2023-10-10|4692.02
#2023-10-11|4745.63
#2023-10-12|4746.99
#2023-10-13|4668.73
#2023-10-16|4704.15
#2023-10-17|4689.09
#2023-10-18|4624.37
#2023-10-19|4602.95
#2023-10-20|4532.63
#2023-10-23|4546.78
#2023-10-24|4579.88
#2023-10-25|4484.52
#2023-10-26|4385.52
#2023-10-27|4414.91
#2023-10-30|4465.48
#2023-10-31|4472.86
#2023-11-01|4552.89
#2023-11-02|4634.68
#2023-11-03|4696.57
#2023-11-06|4737.66
#2023-11-07|4781.52
#2023-11-08|4807.46
#2023-11-09|4791.50
#2023-11-10|4888.43
#2023-11-13|4880.51
#2023-11-14|4968.73
#2023-11-15|4992.23
#2023-11-16|5029.16
#2023-11-17|5015.60
#2023-11-20|5084.37
#2023-11-21|5059.49
#2023-11-22|5073.33
#2023-11-23|5076.60
#2023-11-24|5052.96
#2023-11-27|5050.63
#2023-11-28|5069.09
#2023-11-29|5066.30
#2023-11-30|5056.26
#2023-12-01|5057.51
#2023-12-04|4995.89
#2023-12-05|5020.07
#2023-12-06|4989.09
#2023-12-07|5059.45
#2023-12-08|5094.70
#2023-12-11|5095.67
#2023-12-12|5133.73
#2023-12-13|5170.21
#2023-12-14|5177.05
#2023-12-15|5213.12
#2023-12-18|5230.46
#2023-12-19|5249.96
#2023-12-20|5196.84
#2023-12-21|5244.43
#2023-12-22|5236.53
#2023-12-25|5237.92
#2023-12-26|5259.55
#2023-12-27|5273.13
#2023-12-28|5285.92
#2023-12-29|5266.81
#2024-01-01|5267.14
#2024-01-02|5144.43
#2024-01-03|5091.02
#2024-01-04|5060.16
#2024-01-05|5065.08
#2024-01-08|5182.04
#2024-01-09|5199.28
#2024-01-10|5248.28
#2024-01-11|5268.40
#2024-01-12|5292.22
#2024-01-15|5290.55
#2024-01-16|5286.90
#2024-01-17|5251.90
#2024-01-18|5348.18
#2024-01-19|5472.76
#2024-01-22|5494.12
#2024-01-23|5518.53
#2024-01-24|5577.53
#2024-01-25|5608.13
#2024-01-26|5561.04
#2024-01-29|5615.16
#2024-01-30|5575.87
#2024-01-31|5443.53
#2024-02-01|5500.34
#2024-02-02|5620.80
#2024-02-05|5633.55
#2024-02-06|5630.68
#2024-02-07|5703.75
#2024-02-08|5719.70
#2024-02-09|5795.06
#2024-02-12|5758.89
#2024-02-13|5673.67
#2024-02-14|5737.86
#2024-02-15|5739.05
#2024-02-16|5691.69
#2024-02-19|5683.13
#2024-02-20|5629.11
#2024-02-21|5592.82
#2024-02-22|5800.18
#2024-02-23|5788.22
#2024-02-26|5769.20
#2024-02-27|5782.78
#2024-02-28|5740.12
#2024-02-29|5798.05
#2024-03-01|5878.59
#2024-03-04|5884.84
#2024-03-05|5775.91
#2024-03-06|5824.42
#2024-03-07|5933.89
#2024-03-08|5863.78
#2024-03-11|5827.69
#2024-03-12|5952.13
#2024-03-13|5912.18
#2024-03-14|5911.75
#2024-03-15|5825.57
#2024-03-18|5888.88
#2024-03-19|5902.32
#2024-03-20|5963.13
#2024-03-21|5998.83
#2024-03-22|6021.72
#2024-03-25|5994.68
#2024-03-26|5966.02
#2024-03-27|5967.36
#2024-03-28|5953.33
#2024-03-29|5958.53
#2024-04-01|5979.49
#2024-04-02|5949.34
#2024-04-03|5959.43
#2024-04-04|5880.74
#2024-04-05|5948.73
#2024-04-08|5941.11
#2024-04-09|5957.11
#2024-04-10|5929.84
#2024-04-11|6034.63
#2024-04-12|5949.84
#2024-04-15|5833.72
#2024-04-16|5821.28
#2024-04-17|5746.89
#2024-04-18|5721.68
#2024-04-19|5545.93
#2024-04-22|5604.51
#2024-04-23|5710.00
#2024-04-24|5740.21
#2024-04-25|5684.36
#2024-04-26|5834.77
#2024-04-29|5825.07
#2024-04-30|5715.88
#2024-05-01|5680.07
#2024-05-02|5758.03
#2024-05-03|5896.71
#2024-05-06|5980.95
#2024-05-07|5976.96
#2024-05-08|5966.44
#2024-05-09|5964.09
#2024-05-10|5978.56
#2024-05-13|6002.64
#2024-05-14|6051.68
#2024-05-15|6175.16
#2024-05-16|6178.06
#2024-05-17|6161.25
#2024-05-20|6221.68
#2024-05-21|6229.44
#2024-05-22|6233.15
#2024-05-23|6258.26
#2024-05-24|6311.30
#2024-05-27|6321.19
#2024-05-28|6386.99
#2024-05-29|6350.87
#2024-05-30|6202.87
#2024-05-31|6183.49
#2024-06-03|6253.35
#2024-06-04|6268.51
#2024-06-05|6419.43
#2024-06-06|6424.19
#2024-06-07|6420.45
#2024-06-10|6441.51
#2024-06-11|6520.23
#2024-06-12|6658.96
#2024-06-13|6707.37
#2024-06-14|6733.61
#2024-06-17|6790.74
#2024-06-18|6819.75
#2024-06-19|6835.21
#2024-06-20|6766.24
#2024-06-21|6719.17
#2024-06-24|6611.45
#2024-06-25|6720.14
#2024-06-26|6748.12
#2024-06-27|6756.14
#2024-06-28|6719.72
#2024-07-01|6781.68
#2024-07-02|6815.16
#2024-07-03|6908.66
#2024-07-04|6923.13
#2024-07-05|6987.18
#2024-07-08|7019.39
#2024-07-09|7018.86
#2024-07-10|7112.13
#2024-07-11|6961.41
#2024-07-12|6984.05
#2024-07-15|7000.92
#2024-07-16|6970.07
#2024-07-17|6729.95
#2024-07-18|6690.27
#2024-07-19|6618.78
#2024-07-22|6720.93
#2024-07-23|6735.56
#2024-07-24|6475.53
#2024-07-25|6381.08
#2024-07-26|6424.04
#2024-07-29|6420.84
#2024-07-30|6316.30
#2024-07-31|6520.15
#2024-08-01|6375.17
#2024-08-02|6209.94
#2024-08-05|5959.51
#2024-08-06|6049.29
#2024-08-07|6018.97
#2024-08-08|6176.85
#2024-08-09|6236.17
#2024-08-12|6275.79
#2024-08-13|6436.41
#2024-08-14|6461.24
#2024-08-15|6587.67
#2024-08-16|6621.92
#2024-08-19|6710.43
#2024-08-20|6699.58
#2024-08-21|6720.66
#2024-08-22|6606.78
#2024-08-23|6688.72
#2024-08-26|6634.08
#2024-08-27|6650.71
#2024-08-28|6583.77
#2024-08-29|6550.29
#2024-08-30|6611.50
#2024-09-02|6610.16
#2024-09-03|6364.57
#2024-09-04|6302.55
#2024-09-05|6310.37
#2024-09-06|6170.89
#2024-09-09|6218.22
#2024-09-10|6269.73
#2024-09-11|6429.67
#2024-09-12|6518.48
#2024-09-13|6556.58
#2024-09-16|6522.16
#2024-09-17|6528.23
#2024-09-18|6498.67
#2024-09-19|6686.14
#2024-09-20|6666.94
#2024-09-23|6663.40
#2024-09-24|6716.29
#2024-09-25|6748.52
#2024-09-26|6821.52
#2024-09-27|6796.48
#2024-09-30|6810.48
#2024-10-01|6690.28
#2024-10-02|6720.24
#2024-10-03|6752.18
#2024-10-04|6821.28
#2024-10-07|6776.46
#2024-10-08|6862.60
#2024-10-09|6910.56
#2024-10-10|6916.83
#2024-10-11|6935.15
#2024-10-14|7008.18
#2024-10-15|6903.59
#2024-10-16|6891.26
#2024-10-17|6899.69
#2024-10-18|6953.98
#2024-10-21|6996.76
#2024-10-22|7009.24
#2024-10-23|6900.45
#2024-10-24|6913.60
#2024-10-25|6959.77
#2024-10-28|6964.40
#2024-10-29|7037.89
#2024-10-30|6983.42
#2024-10-31|6766.78
#2024-11-01|6794.23
#2024-11-04|6782.06
#2024-11-05|6877.61
#2024-11-06|7019.44
#2024-11-07|7162.22
#2024-11-08|7142.00
#2024-11-11|7097.54
#2024-11-12|7112.70
#2024-11-13|7074.81
#2024-11-14|7060.94
#2024-11-15|6905.19
#2024-11-18|6920.17
#2024-11-19|7013.96
#2024-11-20|6991.17
#2024-11-21|6990.73
#2024-11-22|6979.46
#2024-11-25|6979.84
#2024-11-26|7016.43
#2024-11-27|6953.01
#2024-11-28|6952.35
#2024-11-29|7009.37
#2024-12-02|7094.20
#2024-12-03|7156.18
#2024-12-04|7277.81
#2024-12-05|7260.43
#2024-12-06|7290.02
#2024-12-09|7262.12
#2024-12-10|7218.82
#2024-12-11|7337.89
#2024-12-12|7310.16
#2024-12-13|7319.38
#2024-12-16|7401.15
#2024-12-17|7369.63
#2024-12-18|7173.28
#2024-12-19|7153.98
#2024-12-20|7232.56
#2024-12-23|7327.07
#2024-12-24|7391.02
#2024-12-25|7393.03
#2024-12-26|7392.25
#2024-12-27|7304.01
#2024-12-30|7227.69
#2024-12-31|7155.59
#2025-01-01|7155.65
#2025-01-02|7155.20
#2025-01-03|7257.77
#2025-01-06|7395.95
#2025-01-07|7249.61
#2025-01-08|7229.39
#2025-01-09|7225.21
#2025-01-10|7104.14
#2025-01-13|7029.96
#2025-01-14|7020.38
#2025-01-15|7168.28
#2025-01-16|7112.47
#2025-01-17|7211.19
#2025-01-20|7225.93
#2025-01-21|7257.07
#2025-01-22|7398.34
#2025-01-23|7405.08
#2025-01-24|7370.23
#2025-01-27|7053.80
#2025-01-28|7255.68
#2025-01-29|7212.58
#2025-01-30|7210.83
#2025-01-31|7185.64
#2025-02-03|7056.81
#2025-02-04|7175.55
#2025-02-05|7213.83
#2025-02-06|7261.02
#2025-02-07|7193.79
#2025-02-10|7274.05
#2025-02-11|7280.15
#2025-02-12|7278.28
#2025-02-13|7384.96
#2025-02-14|7429.89
#2025-02-17|7444.26
#2025-02-18|7460.15
#2025-02-19|7455.22
#2025-02-20|7428.58
#2025-02-21|7288.80
#2025-02-24|7188.03
#2025-02-25|7065.66
#2025-02-26|7122.49
#2025-02-27|6886.00
#2025-02-28|6961.72
#2025-03-03|6771.82
#2025-03-04|6764.42
#2025-03-05|6880.08
#2025-03-06|6731.21
#2025-03-07|6786.83
#2025-03-10|6507.80
#2025-03-11|6484.54
#2025-03-12|6582.56
#2025-03-13|6449.17
#2025-03-14|6624.65
#2025-03-17|6638.74
#2025-03-18|6543.42
#2025-03-19|6618.27
#2025-03-20|6601.87
#2025-03-21|6626.92
#2025-03-24|6742.12
#2025-03-25|6773.39
#2025-03-26|6612.87
#2025-03-27|6543.90
#2025-03-28|6369.49
#2025-03-31|6328.84
#2025-04-01|6411.02
#2025-04-02|6441.79
#2025-04-03|6044.48
#2025-04-04|5733.36
#2025-04-07|5669.99
#2025-04-08|5576.13
#2025-04-09|6205.03
#2025-04-10|6016.07
#2025-04-11|6147.79
#2025-04-14|6183.82
#2025-04-15|6198.02
#2025-04-16|5987.57
#2025-04-17|5952.93
#2025-04-18|5955.04
#2025-04-21|5818.14
#2025-04-22|5932.32
#2025-04-23|6125.99
#2025-04-24|6299.77
#2025-04-25|6408.13
#2025-04-28|6398.41
#2025-04-29|6428.89
#2025-04-30|6440.06
#2025-05-01|6561.13
#2025-05-02|6687.93
#2025-05-05|6657.72
#2025-05-06|6610.43
#2025-05-07|6615.47
#2025-05-08|6674.32
#2025-05-09|6675.49
#2025-05-12|6970.87
#2025-05-13|7099.97
#2025-05-14|7197.76
#2025-05-15|7171.17
#2025-05-16|7181.74
#2025-05-19|7173.68
#2025-05-20|7140.25
#2025-05-21|7074.37
#2025-05-22|7083.94
#2025-05-23|7003.71
#2025-05-26|7007.73
#2025-05-27|7157.69
#2025-05-28|7134.96
#2025-05-29|7173.97
#2025-05-30|7145.03
#2025-06-02|7188.55
#2025-06-03|7253.71
#2025-06-04|7310.58
#2025-06-05|7298.54
#2025-06-06|7365.42
#2025-06-09|7393.16
#2025-06-10|7441.98
#2025-06-11|7432.61
#2025-06-12|7469.66
#2025-06-13|7364.27
#2025-06-16|7473.85
#2025-06-17|7437.74
#2025-06-18|7446.95
#2025-06-19|7423.15
#2025-06-20|7393.27
#2025-06-23|7436.51
#2025-06-24|7573.53
#2025-06-25|7655.31
#2025-06-26|7721.55
#2025-06-27|7758.48
#2025-06-30|7799.44
#2025-07-01|7721.37
#2025-07-02|7798.51
#2025-07-03|7886.79
#2025-07-04|7878.72
#2025-07-07|7823.57
#2025-07-08|7840.56
#2025-07-09|7915.63
#2025-07-10|7908.34
#2025-07-11|7892.07
#2025-07-14|7888.00
#2025-07-15|7968.33
#2025-07-16|7977.09
#2025-07-17|8035.58
#2025-07-18|8046.98
#2025-07-21|8077.58
#2025-07-22|7997.29
#2025-07-23|8058.89
#2025-07-24|8107.81
#2025-07-25|8115.27
#2025-07-28|8159.64
#2025-07-29|8132.14
#2025-07-30|8162.43
#2025-07-31|8182.95
#2025-08-01|8008.54
#2025-08-04|8178.39
#2025-08-05|8132.56
#2025-08-06|8219.44
#2025-08-07|8267.98
#2025-08-08|8348.02
#2025-08-11|8314.96
#2025-08-12|8415.47
#2025-08-13|8418.08
#2025-08-14|8403.57
#2025-08-15|8372.10
#2025-08-18|8363.77
#2025-08-19|8227.04
#2025-08-20|8146.59
#2025-08-21|8119.71
#2025-08-22|8238.19
#2025-08-25|8262.24
#2025-08-26|8286.73
#2025-08-27|8314.72
#2025-08-28|8368.46
#2025-08-29|8258.95
#2025-09-01|8253.53
#2025-09-02|8176.88
#2025-09-03|8289.67
#2025-09-04|8339.70
#2025-09-05|8364.14
#2025-09-08|8419.99
#2025-09-09|8466.76
#2025-09-10|8574.87
#2025-09-11|8592.41
#2025-09-12|8650.65
#2025-09-15|8745.93
#2025-09-16|8740.41
#2025-09-17|8698.46
#2025-09-18|8815.83
#2025-09-19|8888.17
#2025-09-22|8991.84
#2025-09-23|8918.73
#2025-09-24|8869.98
#2025-09-25|8844.82
#2025-09-26|8830.28
#2025-09-29|8871.60
#2025-09-30|8921.56
#2025-10-01|8968.39
#2025-10-02|9047.59
#2025-10-03|9037.13
#2025-10-06|9106.56
#2025-10-07|9051.25
#2025-10-08|9132.80
#2025-10-09|9133.55
#2025-10-10|8825.47
#2025-10-13|8994.58
#2025-10-14|8876.45
#2025-10-15|8978.14
#2025-10-16|8995.91
#2025-10-17|9002.22
#2025-10-20|9132.11
#2025-10-21|9100.47
#2025-10-22|9036.65
#2025-10-23|9103.40
#2025-10-24|9240.98
#2025-10-27|9447.16
#2025-10-28|9538.28
#2025-10-29|9653.41
#2025-10-30|9522.68
#2025-10-31|9490.36
#2025-11-03|9523.48
#2025-11-04|9319.58
#2025-11-05|9322.92
#2025-11-06|9187.34
#2025-11-07|9124.42
#2025-11-10|9362.92
#2025-11-11|9313.77
#2025-11-12|9299.70
#2025-11-13|9105.92
#2025-11-14|9104.64
#2025-11-17|9038.58
#2025-11-18|8889.22
#2025-11-19|8960.45
#2025-11-20|8815.30
#2025-11-21|8796.44
#2025-11-24|9037.53
#2025-11-25|9084.18
#2025-11-26|9174.48
#2025-11-27|9177.30
#2025-11-28|9219.30
#2025-12-01|9194.35
#2025-12-02|9265.26
#2025-12-03|9266.67
#2025-12-04|9306.33
#2025-12-05|9357.78
#2025-12-08|9397.97
#2025-12-09|9402.79
#2025-12-10|9419.16
#2025-12-11|9346.76
#2025-12-12|9157.58
#2025-12-15|9065.47
#2025-12-16|9062.94
#2025-12-17|8889.48
#2025-12-18|9005.14
#2025-12-19|9149.75
#2025-12-22|9212.80
#2025-12-23|9286.14
#2025-12-24|9305.84
#2025-12-25|9305.88
#2025-12-26|9320.05
#2025-12-29|9298.64
#2025-12-30|9290.03
#2025-12-31|9236.33
#2026-01-01|9236.95
#2026-01-02|9271.97
#2026-01-05|9325.78
#2026-01-06|9378.53
#2026-01-07|9402.56
#2026-01-08|9292.63
#2026-01-09|9368.77
#2026-01-12|9415.79
#2026-01-13|9427.22
#2026-01-14|9325.84
#2026-01-15|9337.36
#2026-01-16|9347.21
#2026-01-19|9335.77
#2026-01-20|9111.52
#2026-01-21|9173.15
#2026-01-22|9265.74
#2026-01-23|9311.67
#2026-01-26|9393.67
#2026-01-27|9512.08
#2026-01-28|9573.39
#2026-01-29|9479.77
#2026-01-30|9356.49
#2026-02-02|9356.89
#2026-02-03|9204.38
#2026-02-04|9026.94
#2026-02-05|8891.44
#2026-02-06|9096.63
#2026-02-09|9258.51
#2026-02-10|9231.19
#2026-02-11|9213.16
#2026-02-12|9022.99
#2026-02-13|8967.72
#2026-02-16|8965.19
#2026-02-17|8983.89
#2026-02-18|9065.00
#2026-02-19|9036.69
#2026-02-20|9116.62
#2026-02-23|9023.61
#2026-02-24|9115.61
#2026-02-25|9286.43
#2026-02-26|9169.89
#2026-02-27|9033.60
#2026-03-02|9039.74
#2026-03-03|8907.55
#2026-03-04|8940.28
#2026-03-05|8994.36
#2026-03-06|8873.43
#2026-03-09|8942.84
#2026-03-10|9012.18
#2026-03-11|9068.83
#2026-03-12|8904.64
#2026-03-13|8782.95
#2026-03-16|8890.84
#2026-03-17|8930.83
#2026-03-18|8867.48
#2026-03-19|8800.65
#2026-03-20|8628.09
#2026-03-23|8682.19
#2026-03-24|8609.58
#2026-03-25|8679.29
#2026-03-26|8435.02
#2026-03-27|8260.18
#2026-03-30|8145.64
#2026-03-31|8419.44
#2026-04-01|8604.15
#2026-04-02|8593.77
#2026-04-03|8604.72
#2026-04-06|8648.07
#2026-04-07|8698.66
#2026-04-08|9030.93