Table Data - Nasdaq Global Financial Services Large Mid Cap Net Total Return Index
| Title | Nasdaq Global Financial Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG3020LMN |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:50 PM CDT |
| Notes | For more information about this series, see: NQG3020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 490.16 |
| 2001-04-02 | 484.15 |
| 2001-04-03 | 470.32 |
| 2001-04-04 | 461.46 |
| 2001-04-05 | 489.29 |
| 2001-04-06 | 482.18 |
| 2001-04-09 | 480.21 |
| 2001-04-10 | 493.34 |
| 2001-04-11 | 504.85 |
| 2001-04-12 | 512.28 |
| 2001-04-13 | . |
| 2001-04-16 | 503.08 |
| 2001-04-17 | 506.44 |
| 2001-04-18 | 545.05 |
| 2001-04-19 | 544.91 |
| 2001-04-20 | 537.43 |
| 2001-04-23 | 527.10 |
| 2001-04-24 | 521.61 |
| 2001-04-25 | 526.73 |
| 2001-04-26 | 533.27 |
| 2001-04-27 | 543.03 |
| 2001-04-30 | 534.41 |
| 2001-05-01 | 543.38 |
| 2001-05-02 | 555.59 |
| 2001-05-03 | 551.33 |
| 2001-05-04 | 559.61 |
| 2001-05-07 | 557.49 |
| 2001-05-08 | 549.61 |
| 2001-05-09 | 544.88 |
| 2001-05-10 | 546.61 |
| 2001-05-11 | 543.65 |
| 2001-05-14 | 543.64 |
| 2001-05-15 | 547.76 |
| 2001-05-16 | 562.17 |
| 2001-05-17 | 564.59 |
| 2001-05-18 | 560.30 |
| 2001-05-21 | 573.23 |
| 2001-05-22 | 581.53 |
| 2001-05-23 | 570.31 |
| 2001-05-24 | 568.96 |
| 2001-05-25 | 562.09 |
| 2001-05-28 | . |
| 2001-05-29 | 556.51 |
| 2001-05-30 | 544.32 |
| 2001-05-31 | 546.13 |
| 2001-06-01 | 546.82 |
| 2001-06-04 | 550.44 |
| 2001-06-05 | 554.82 |
| 2001-06-06 | 549.65 |
| 2001-06-07 | 551.34 |
| 2001-06-08 | 547.76 |
| 2001-06-11 | 540.73 |
| 2001-06-12 | 534.32 |
| 2001-06-13 | 528.70 |
| 2001-06-14 | 517.58 |
| 2001-06-15 | 519.77 |
| 2001-06-18 | 513.01 |
| 2001-06-19 | 516.56 |
| 2001-06-20 | 519.18 |
| 2001-06-21 | 538.24 |
| 2001-06-22 | 536.90 |
| 2001-06-25 | 532.11 |
| 2001-06-26 | 523.43 |
| 2001-06-27 | 518.62 |
| 2001-06-28 | 523.66 |
| 2001-06-29 | 525.69 |
| 2001-07-02 | 527.18 |
| 2001-07-03 | 527.77 |
| 2001-07-04 | . |
| 2001-07-05 | 519.45 |
| 2001-07-06 | 505.10 |
| 2001-07-09 | 500.87 |
| 2001-07-10 | 495.10 |
| 2001-07-11 | 489.81 |
| 2001-07-12 | 508.35 |
| 2001-07-13 | 510.09 |
| 2001-07-16 | 499.10 |
| 2001-07-17 | 501.93 |
| 2001-07-18 | 496.18 |
| 2001-07-19 | 493.72 |
| 2001-07-20 | 492.96 |
| 2001-07-23 | 487.58 |
| 2001-07-24 | 481.70 |
| 2001-07-25 | 486.33 |
| 2001-07-26 | 492.23 |
| 2001-07-27 | 496.39 |
| 2001-07-30 | 492.77 |
| 2001-07-31 | 496.18 |
| 2001-08-01 | 508.06 |
| 2001-08-02 | 515.00 |
| 2001-08-03 | 513.93 |
| 2001-08-06 | 506.77 |
| 2001-08-07 | 506.93 |
| 2001-08-08 | 498.21 |
| 2001-08-09 | 490.59 |
| 2001-08-10 | 492.40 |
| 2001-08-13 | 492.38 |
| 2001-08-14 | 497.36 |
| 2001-08-15 | 495.23 |
| 2001-08-16 | 490.07 |
| 2001-08-17 | 482.62 |
| 2001-08-20 | 486.75 |
| 2001-08-21 | 479.33 |
| 2001-08-22 | 486.97 |
| 2001-08-23 | 484.14 |
| 2001-08-24 | 493.74 |
| 2001-08-27 | 492.22 |
| 2001-08-28 | 483.51 |
| 2001-08-29 | 481.17 |
| 2001-08-30 | 471.30 |
| 2001-08-31 | 474.69 |
| 2001-09-03 | . |
| 2001-09-04 | 467.46 |
| 2001-09-05 | 463.19 |
| 2001-09-06 | 451.66 |
| 2001-09-07 | 438.90 |
| 2001-09-10 | 439.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 397.81 |
| 2001-09-18 | 391.23 |
| 2001-09-19 | 385.28 |
| 2001-09-20 | 371.71 |
| 2001-09-21 | 366.06 |
| 2001-09-24 | 382.39 |
| 2001-09-25 | 384.31 |
| 2001-09-26 | 384.68 |
| 2001-09-27 | 385.74 |
| 2001-09-28 | 402.46 |
| 2001-10-01 | 402.06 |
| 2001-10-02 | 405.88 |
| 2001-10-03 | 416.52 |
| 2001-10-04 | 418.18 |
| 2001-10-05 | 412.68 |
| 2001-10-08 | 406.48 |
| 2001-10-09 | 409.93 |
| 2001-10-10 | 414.91 |
| 2001-10-11 | 426.00 |
| 2001-10-12 | 419.74 |
| 2001-10-15 | 421.08 |
| 2001-10-16 | 424.77 |
| 2001-10-17 | 423.87 |
| 2001-10-18 | 419.89 |
| 2001-10-19 | 412.46 |
| 2001-10-22 | 420.61 |
| 2001-10-23 | 421.83 |
| 2001-10-24 | 419.54 |
| 2001-10-25 | 426.10 |
| 2001-10-26 | 427.02 |
| 2001-10-29 | 419.46 |
| 2001-10-30 | 411.83 |
| 2001-10-31 | 405.35 |
| 2001-11-01 | 412.39 |
| 2001-11-02 | 416.81 |
| 2001-11-05 | 423.80 |
| 2001-11-06 | 432.12 |
| 2001-11-07 | 437.09 |
| 2001-11-08 | 438.58 |
| 2001-11-09 | 438.47 |
| 2001-11-12 | 436.00 |
| 2001-11-13 | 446.17 |
| 2001-11-14 | 453.89 |
| 2001-11-15 | 452.83 |
| 2001-11-16 | 448.85 |
| 2001-11-19 | 458.71 |
| 2001-11-20 | 455.50 |
| 2001-11-21 | 452.63 |
| 2001-11-22 | . |
| 2001-11-23 | 460.83 |
| 2001-11-26 | 467.76 |
| 2001-11-27 | 463.50 |
| 2001-11-28 | 447.87 |
| 2001-11-29 | 448.42 |
| 2001-11-30 | 447.63 |
| 2001-12-03 | 438.03 |
| 2001-12-04 | 443.82 |
| 2001-12-05 | 458.77 |
| 2001-12-06 | 467.73 |
| 2001-12-07 | 464.63 |
| 2001-12-10 | 458.46 |
| 2001-12-11 | 459.22 |
| 2001-12-12 | 457.40 |
| 2001-12-13 | 451.83 |
| 2001-12-14 | 447.48 |
| 2001-12-17 | 447.84 |
| 2001-12-18 | 451.23 |
| 2001-12-19 | 458.44 |
| 2001-12-20 | 453.89 |
| 2001-12-21 | 451.29 |
| 2001-12-24 | 451.69 |
| 2001-12-25 | . |
| 2001-12-26 | 452.36 |
| 2001-12-27 | 456.81 |
| 2001-12-28 | 464.16 |
| 2001-12-31 | 461.70 |
| 2002-01-01 | . |
| 2002-01-02 | 460.25 |
| 2002-01-03 | 467.37 |
| 2002-01-04 | 481.98 |
| 2002-01-07 | 481.10 |
| 2002-01-08 | 473.96 |
| 2002-01-09 | 474.87 |
| 2002-01-10 | 473.97 |
| 2002-01-11 | 469.26 |
| 2002-01-14 | 462.16 |
| 2002-01-15 | 465.95 |
| 2002-01-16 | 458.82 |
| 2002-01-17 | 464.82 |
| 2002-01-18 | 462.56 |
| 2002-01-21 | . |
| 2002-01-22 | 457.05 |
| 2002-01-23 | 454.51 |
| 2002-01-24 | 454.53 |
| 2002-01-25 | 458.62 |
| 2002-01-28 | 455.97 |
| 2002-01-29 | 437.45 |
| 2002-01-30 | 439.25 |
| 2002-01-31 | 450.48 |
| 2002-02-01 | 444.14 |
| 2002-02-04 | 427.86 |
| 2002-02-05 | 423.17 |
| 2002-02-06 | 418.04 |
| 2002-02-07 | 420.40 |
| 2002-02-08 | 433.42 |
| 2002-02-11 | 436.26 |
| 2002-02-12 | 433.49 |
| 2002-02-13 | 438.80 |
| 2002-02-14 | 441.83 |
| 2002-02-15 | 433.40 |
| 2002-02-18 | . |
| 2002-02-19 | 420.98 |
| 2002-02-20 | 424.81 |
| 2002-02-21 | 421.80 |
| 2002-02-22 | 422.07 |
| 2002-02-25 | 431.12 |
| 2002-02-26 | 430.96 |
| 2002-02-27 | 433.86 |
| 2002-02-28 | 437.04 |
| 2002-03-01 | 444.52 |
| 2002-03-04 | 467.18 |
| 2002-03-05 | 471.23 |
| 2002-03-06 | 477.61 |
| 2002-03-07 | 478.37 |
| 2002-03-08 | 484.43 |
| 2002-03-11 | 488.86 |
| 2002-03-12 | 484.60 |
| 2002-03-13 | 476.52 |
| 2002-03-14 | 477.45 |
| 2002-03-15 | 485.33 |
| 2002-03-18 | 483.85 |
| 2002-03-19 | 489.94 |
| 2002-03-20 | 483.77 |
| 2002-03-21 | 482.28 |
| 2002-03-22 | 480.31 |
| 2002-03-25 | 472.40 |
| 2002-03-26 | 475.85 |
| 2002-03-27 | 481.36 |
| 2002-03-28 | 482.79 |
| 2002-03-29 | . |
| 2002-04-01 | 477.00 |
| 2002-04-02 | 477.26 |
| 2002-04-03 | 473.91 |
| 2002-04-04 | 476.65 |
| 2002-04-05 | 478.27 |
| 2002-04-08 | 478.06 |
| 2002-04-09 | 476.89 |
| 2002-04-10 | 478.44 |
| 2002-04-11 | 465.04 |
| 2002-04-12 | 467.53 |
| 2002-04-15 | 467.00 |
| 2002-04-16 | 477.99 |
| 2002-04-17 | 480.78 |
| 2002-04-18 | 482.26 |
| 2002-04-19 | 486.25 |
| 2002-04-22 | 479.09 |
| 2002-04-23 | 476.89 |
| 2002-04-24 | 469.92 |
| 2002-04-25 | 461.93 |
| 2002-04-26 | 460.29 |
| 2002-04-29 | 454.38 |
| 2002-04-30 | 456.00 |
| 2002-05-01 | 459.53 |
| 2002-05-02 | 462.05 |
| 2002-05-03 | 459.50 |
| 2002-05-06 | 447.60 |
| 2002-05-07 | 445.16 |
| 2002-05-08 | 462.10 |
| 2002-05-09 | 458.64 |
| 2002-05-10 | 451.87 |
| 2002-05-13 | 457.44 |
| 2002-05-14 | 465.55 |
| 2002-05-15 | 468.49 |
| 2002-05-16 | 470.01 |
| 2002-05-17 | 474.38 |
| 2002-05-20 | 468.96 |
| 2002-05-21 | 464.84 |
| 2002-05-22 | 465.01 |
| 2002-05-23 | 468.27 |
| 2002-05-24 | 466.37 |
| 2002-05-27 | . |
| 2002-05-28 | 461.39 |
| 2002-05-29 | 460.78 |
| 2002-05-30 | 457.85 |
| 2002-05-31 | 458.90 |
| 2002-06-03 | 450.67 |
| 2002-06-04 | 447.07 |
| 2002-06-05 | 453.37 |
| 2002-06-06 | 447.32 |
| 2002-06-07 | 444.11 |
| 2002-06-10 | 444.40 |
| 2002-06-11 | 437.75 |
| 2002-06-12 | 434.39 |
| 2002-06-13 | 425.99 |
| 2002-06-14 | 425.33 |
| 2002-06-17 | 437.12 |
| 2002-06-18 | 438.67 |
| 2002-06-19 | 430.16 |
| 2002-06-20 | 425.08 |
| 2002-06-21 | 420.76 |
| 2002-06-24 | 423.08 |
| 2002-06-25 | 419.82 |
| 2002-06-26 | 412.51 |
| 2002-06-27 | 422.39 |
| 2002-06-28 | 427.81 |
| 2002-07-01 | 421.27 |
| 2002-07-02 | 415.11 |
| 2002-07-03 | 412.28 |
| 2002-07-04 | . |
| 2002-07-05 | 425.98 |
| 2002-07-08 | 423.64 |
| 2002-07-09 | 415.42 |
| 2002-07-10 | 405.09 |
| 2002-07-11 | 404.57 |
| 2002-07-12 | 407.27 |
| 2002-07-15 | 400.83 |
| 2002-07-16 | 397.55 |
| 2002-07-17 | 392.40 |
| 2002-07-18 | 389.76 |
| 2002-07-19 | 379.48 |
| 2002-07-22 | 363.36 |
| 2002-07-23 | 353.67 |
| 2002-07-24 | 364.94 |
| 2002-07-25 | 362.33 |
| 2002-07-26 | 362.98 |
| 2002-07-29 | 379.68 |
| 2002-07-30 | 384.88 |
| 2002-07-31 | 385.21 |
| 2002-08-01 | 377.48 |
| 2002-08-02 | 367.77 |
| 2002-08-05 | 351.15 |
| 2002-08-06 | 357.39 |
| 2002-08-07 | 363.80 |
| 2002-08-08 | 377.90 |
| 2002-08-09 | 385.76 |
| 2002-08-12 | 382.74 |
| 2002-08-13 | 376.31 |
| 2002-08-14 | 389.06 |
| 2002-08-15 | 395.96 |
| 2002-08-16 | 392.46 |
| 2002-08-19 | 400.68 |
| 2002-08-20 | 396.06 |
| 2002-08-21 | 398.80 |
| 2002-08-22 | 404.90 |
| 2002-08-23 | 399.99 |
| 2002-08-26 | 404.07 |
| 2002-08-27 | 399.36 |
| 2002-08-28 | 391.36 |
| 2002-08-29 | 391.40 |
| 2002-08-30 | 391.63 |
| 2002-09-02 | . |
| 2002-09-03 | 371.81 |
| 2002-09-04 | 378.37 |
| 2002-09-05 | 374.05 |
| 2002-09-06 | 378.17 |
| 2002-09-09 | 384.20 |
| 2002-09-10 | 384.97 |
| 2002-09-11 | 385.45 |
| 2002-09-12 | 377.42 |
| 2002-09-13 | 378.50 |
| 2002-09-16 | 376.42 |
| 2002-09-17 | 368.56 |
| 2002-09-18 | 364.36 |
| 2002-09-19 | 352.73 |
| 2002-09-20 | 352.34 |
| 2002-09-23 | 346.84 |
| 2002-09-24 | 341.94 |
| 2002-09-25 | 348.31 |
| 2002-09-26 | 356.75 |
| 2002-09-27 | 350.46 |
| 2002-09-30 | 347.21 |
| 2002-10-01 | 356.46 |
| 2002-10-02 | 346.71 |
| 2002-10-03 | 333.57 |
| 2002-10-04 | 324.15 |
| 2002-10-07 | 311.96 |
| 2002-10-08 | 321.54 |
| 2002-10-09 | 308.85 |
| 2002-10-10 | 321.91 |
| 2002-10-11 | 335.55 |
| 2002-10-14 | 340.35 |
| 2002-10-15 | 361.51 |
| 2002-10-16 | 351.67 |
| 2002-10-17 | 365.69 |
| 2002-10-18 | 366.75 |
| 2002-10-21 | 372.76 |
| 2002-10-22 | 367.87 |
| 2002-10-23 | 368.75 |
| 2002-10-24 | 363.12 |
| 2002-10-25 | 371.09 |
| 2002-10-28 | 371.74 |
| 2002-10-29 | 369.40 |
| 2002-10-30 | 372.07 |
| 2002-10-31 | 371.39 |
| 2002-11-01 | 375.53 |
| 2002-11-04 | 384.02 |
| 2002-11-05 | 384.93 |
| 2002-11-06 | 387.79 |
| 2002-11-07 | 379.05 |
| 2002-11-08 | 375.11 |
| 2002-11-11 | 367.46 |
| 2002-11-12 | 369.15 |
| 2002-11-13 | 368.36 |
| 2002-11-14 | 379.37 |
| 2002-11-15 | 386.54 |
| 2002-11-18 | 381.09 |
| 2002-11-19 | 380.05 |
| 2002-11-20 | 389.77 |
| 2002-11-21 | 403.40 |
| 2002-11-22 | 403.94 |
| 2002-11-25 | 403.83 |
| 2002-11-26 | 392.46 |
| 2002-11-27 | 402.00 |
| 2002-11-28 | . |
| 2002-11-29 | 401.95 |
| 2002-12-02 | 402.16 |
| 2002-12-03 | 398.13 |
| 2002-12-04 | 392.13 |
| 2002-12-05 | 385.82 |
| 2002-12-06 | 387.00 |
| 2002-12-09 | 378.37 |
| 2002-12-10 | 381.36 |
| 2002-12-11 | 380.23 |
| 2002-12-12 | 382.01 |
| 2002-12-13 | 375.50 |
| 2002-12-16 | 384.08 |
| 2002-12-17 | 382.37 |
| 2002-12-18 | 375.51 |
| 2002-12-19 | 372.67 |
| 2002-12-20 | 380.79 |
| 2002-12-23 | 379.75 |
| 2002-12-24 | 375.96 |
| 2002-12-25 | . |
| 2002-12-26 | 376.85 |
| 2002-12-27 | 370.30 |
| 2002-12-30 | 371.80 |
| 2002-12-31 | 371.07 |
| 2003-01-01 | . |
| 2003-01-02 | 382.78 |
| 2003-01-03 | 384.11 |
| 2003-01-06 | 394.28 |
| 2003-01-07 | 390.61 |
| 2003-01-08 | 385.37 |
| 2003-01-09 | 392.91 |
| 2003-01-10 | 394.58 |
| 2003-01-13 | 396.06 |
| 2003-01-14 | 397.85 |
| 2003-01-15 | 393.46 |
| 2003-01-16 | 392.41 |
| 2003-01-17 | 389.58 |
| 2003-01-20 | . |
| 2003-01-21 | 380.90 |
| 2003-01-22 | 373.90 |
| 2003-01-23 | 376.86 |
| 2003-01-24 | 368.02 |
| 2003-01-27 | 361.55 |
| 2003-01-28 | 367.06 |
| 2003-01-29 | 366.66 |
| 2003-01-30 | 361.67 |
| 2003-01-31 | 365.11 |
| 2003-02-03 | 368.36 |
| 2003-02-04 | 362.20 |
| 2003-02-05 | 360.47 |
| 2003-02-06 | 354.78 |
| 2003-02-07 | 350.51 |
| 2003-02-10 | 350.70 |
| 2003-02-11 | 347.58 |
| 2003-02-12 | 344.44 |
| 2003-02-13 | 343.95 |
| 2003-02-14 | 349.23 |
| 2003-02-17 | . |
| 2003-02-18 | 357.23 |
| 2003-02-19 | 353.79 |
| 2003-02-20 | 350.27 |
| 2003-02-21 | 352.00 |
| 2003-02-24 | 346.32 |
| 2003-02-25 | 344.31 |
| 2003-02-26 | 339.86 |
| 2003-02-27 | 344.21 |
| 2003-02-28 | 346.48 |
| 2003-03-03 | 344.78 |
| 2003-03-04 | 340.10 |
| 2003-03-05 | 341.46 |
| 2003-03-06 | 337.13 |
| 2003-03-07 | 338.44 |
| 2003-03-10 | 327.50 |
| 2003-03-11 | 320.79 |
| 2003-03-12 | 321.19 |
| 2003-03-13 | 333.46 |
| 2003-03-14 | 335.74 |
| 2003-03-17 | 347.66 |
| 2003-03-18 | 352.98 |
| 2003-03-19 | 355.09 |
| 2003-03-20 | 358.14 |
| 2003-03-21 | 364.48 |
| 2003-03-24 | 355.83 |
| 2003-03-25 | 354.31 |
| 2003-03-26 | 354.96 |
| 2003-03-27 | 353.23 |
| 2003-03-28 | 351.19 |
| 2003-03-31 | 341.98 |
| 2003-04-01 | 347.84 |
| 2003-04-02 | 357.41 |
| 2003-04-03 | 356.54 |
| 2003-04-04 | 359.87 |
| 2003-04-07 | 363.02 |
| 2003-04-08 | 361.71 |
| 2003-04-09 | 357.04 |
| 2003-04-10 | 359.26 |
| 2003-04-11 | 358.14 |
| 2003-04-14 | 364.81 |
| 2003-04-15 | 373.80 |
| 2003-04-16 | 371.84 |
| 2003-04-17 | 376.78 |
| 2003-04-18 | . |
| 2003-04-21 | 376.60 |
| 2003-04-22 | 382.86 |
| 2003-04-23 | 386.59 |
| 2003-04-24 | 381.12 |
| 2003-04-25 | 374.79 |
| 2003-04-28 | 378.83 |
| 2003-04-29 | 380.04 |
| 2003-04-30 | 382.76 |
| 2003-05-01 | 381.83 |
| 2003-05-02 | 388.97 |
| 2003-05-05 | 386.71 |
| 2003-05-06 | 392.47 |
| 2003-05-07 | 393.15 |
| 2003-05-08 | 384.80 |
| 2003-05-09 | 390.32 |
| 2003-05-12 | 396.17 |
| 2003-05-13 | 395.60 |
| 2003-05-14 | 394.67 |
| 2003-05-15 | 397.64 |
| 2003-05-16 | 397.34 |
| 2003-05-19 | 386.26 |
| 2003-05-20 | 386.08 |
| 2003-05-21 | 387.30 |
| 2003-05-22 | 389.54 |
| 2003-05-23 | 391.51 |
| 2003-05-26 | . |
| 2003-05-27 | 398.53 |
| 2003-05-28 | 404.91 |
| 2003-05-29 | 405.05 |
| 2003-05-30 | 410.98 |
| 2003-06-02 | 419.15 |
| 2003-06-03 | 418.62 |
| 2003-06-04 | 426.46 |
| 2003-06-05 | 432.25 |
| 2003-06-06 | 433.08 |
| 2003-06-09 | 427.94 |
| 2003-06-10 | 431.18 |
| 2003-06-11 | 438.87 |
| 2003-06-12 | 440.88 |
| 2003-06-13 | 438.84 |
| 2003-06-16 | 445.66 |
| 2003-06-17 | 447.74 |
| 2003-06-18 | 441.90 |
| 2003-06-19 | 431.47 |
| 2003-06-20 | 431.19 |
| 2003-06-23 | 424.18 |
| 2003-06-24 | 425.64 |
| 2003-06-25 | 424.79 |
| 2003-06-26 | 426.39 |
| 2003-06-27 | 424.49 |
| 2003-06-30 | 423.40 |
| 2003-07-01 | 430.21 |
| 2003-07-02 | 436.95 |
| 2003-07-03 | 438.31 |
| 2003-07-04 | . |
| 2003-07-07 | 450.07 |
| 2003-07-08 | 455.79 |
| 2003-07-09 | 453.88 |
| 2003-07-10 | 446.35 |
| 2003-07-11 | 446.79 |
| 2003-07-14 | 457.60 |
| 2003-07-15 | 459.18 |
| 2003-07-16 | 457.46 |
| 2003-07-17 | 445.75 |
| 2003-07-18 | 449.44 |
| 2003-07-21 | 443.53 |
| 2003-07-22 | 446.64 |
| 2003-07-23 | 448.15 |
| 2003-07-24 | 449.82 |
| 2003-07-25 | 456.76 |
| 2003-07-28 | 455.48 |
| 2003-07-29 | 451.57 |
| 2003-07-30 | 448.00 |
| 2003-07-31 | 448.61 |
| 2003-08-01 | 442.04 |
| 2003-08-04 | 441.84 |
| 2003-08-05 | 434.44 |
| 2003-08-06 | 437.63 |
| 2003-08-07 | 440.77 |
| 2003-08-08 | 445.04 |
| 2003-08-11 | 445.06 |
| 2003-08-12 | 452.04 |
| 2003-08-13 | 452.11 |
| 2003-08-14 | 456.99 |
| 2003-08-15 | 455.74 |
| 2003-08-18 | 459.20 |
| 2003-08-19 | 461.15 |
| 2003-08-20 | 461.58 |
| 2003-08-21 | 463.10 |
| 2003-08-22 | 459.55 |
| 2003-08-25 | 456.64 |
| 2003-08-26 | 455.37 |
| 2003-08-27 | 455.13 |
| 2003-08-28 | 458.47 |
| 2003-08-29 | 462.29 |
| 2003-09-01 | . |
| 2003-09-02 | 473.94 |
| 2003-09-03 | 474.33 |
| 2003-09-04 | 474.58 |
| 2003-09-05 | 469.53 |
| 2003-09-08 | 472.78 |
| 2003-09-09 | 473.41 |
| 2003-09-10 | 465.40 |
| 2003-09-11 | 466.90 |
| 2003-09-12 | 468.59 |
| 2003-09-15 | 468.34 |
| 2003-09-16 | 478.47 |
| 2003-09-17 | 481.07 |
| 2003-09-18 | 492.44 |
| 2003-09-19 | 492.09 |
| 2003-09-22 | 486.23 |
| 2003-09-23 | 488.11 |
| 2003-09-24 | 480.74 |
| 2003-09-25 | 478.67 |
| 2003-09-26 | 472.90 |
| 2003-09-29 | 477.30 |
| 2003-09-30 | 472.14 |
| 2003-10-01 | 483.67 |
| 2003-10-02 | 488.25 |
| 2003-10-03 | 492.64 |
| 2003-10-06 | 495.76 |
| 2003-10-07 | 500.21 |
| 2003-10-08 | 497.49 |
| 2003-10-09 | 501.31 |
| 2003-10-10 | 503.00 |
| 2003-10-13 | 511.19 |
| 2003-10-14 | 513.27 |
| 2003-10-15 | 509.05 |
| 2003-10-16 | 512.66 |
| 2003-10-17 | 509.21 |
| 2003-10-20 | 512.31 |
| 2003-10-21 | 510.49 |
| 2003-10-22 | 499.70 |
| 2003-10-23 | 499.23 |
| 2003-10-24 | 498.10 |
| 2003-10-27 | 501.04 |
| 2003-10-28 | 513.86 |
| 2003-10-29 | 515.97 |
| 2003-10-30 | 513.34 |
| 2003-10-31 | 512.90 |
| 2003-11-03 | 516.53 |
| 2003-11-04 | 515.76 |
| 2003-11-05 | 512.29 |
| 2003-11-06 | 511.79 |
| 2003-11-07 | 511.35 |
| 2003-11-10 | 506.64 |
| 2003-11-11 | 503.54 |
| 2003-11-12 | 507.02 |
| 2003-11-13 | 507.94 |
| 2003-11-14 | 498.17 |
| 2003-11-17 | 490.54 |
| 2003-11-18 | 488.91 |
| 2003-11-19 | 487.66 |
| 2003-11-20 | 484.89 |
| 2003-11-21 | 486.79 |
| 2003-11-24 | 492.20 |
| 2003-11-25 | 496.09 |
| 2003-11-26 | 500.53 |
| 2003-11-27 | . |
| 2003-11-28 | 500.10 |
| 2003-12-01 | 508.31 |
| 2003-12-02 | 509.14 |
| 2003-12-03 | 510.05 |
| 2003-12-04 | 509.58 |
| 2003-12-05 | 505.37 |
| 2003-12-08 | 507.51 |
| 2003-12-09 | 502.20 |
| 2003-12-10 | 496.14 |
| 2003-12-11 | 500.54 |
| 2003-12-12 | 504.62 |
| 2003-12-15 | 504.16 |
| 2003-12-16 | 504.95 |
| 2003-12-17 | 503.66 |
| 2003-12-18 | 507.82 |
| 2003-12-19 | 509.28 |
| 2003-12-22 | 513.64 |
| 2003-12-23 | 515.63 |
| 2003-12-24 | 515.61 |
| 2003-12-25 | . |
| 2003-12-26 | 516.82 |
| 2003-12-29 | 523.25 |
| 2003-12-30 | 524.01 |
| 2003-12-31 | 524.94 |
| 2004-01-01 | . |
| 2004-01-02 | 523.47 |
| 2004-01-05 | 530.02 |
| 2004-01-06 | 531.50 |
| 2004-01-07 | 532.72 |
| 2004-01-08 | 536.73 |
| 2004-01-09 | 534.31 |
| 2004-01-12 | 536.94 |
| 2004-01-13 | 536.22 |
| 2004-01-14 | 542.44 |
| 2004-01-15 | 547.50 |
| 2004-01-16 | 550.11 |
| 2004-01-19 | . |
| 2004-01-20 | 553.74 |
| 2004-01-21 | 557.51 |
| 2004-01-22 | 558.06 |
| 2004-01-23 | 556.18 |
| 2004-01-26 | 560.29 |
| 2004-01-27 | 557.28 |
| 2004-01-28 | 547.86 |
| 2004-01-29 | 547.55 |
| 2004-01-30 | 549.70 |
| 2004-02-02 | 550.38 |
| 2004-02-03 | 551.07 |
| 2004-02-04 | 543.45 |
| 2004-02-05 | 541.82 |
| 2004-02-06 | 552.57 |
| 2004-02-09 | 554.72 |
| 2004-02-10 | 555.02 |
| 2004-02-11 | 567.26 |
| 2004-02-12 | 566.48 |
| 2004-02-13 | 570.49 |
| 2004-02-16 | . |
| 2004-02-17 | 576.87 |
| 2004-02-18 | 575.00 |
| 2004-02-19 | 572.72 |
| 2004-02-20 | 568.53 |
| 2004-02-23 | 566.70 |
| 2004-02-24 | 561.43 |
| 2004-02-25 | 565.10 |
| 2004-02-26 | 565.38 |
| 2004-02-27 | 569.22 |
| 2004-03-01 | 578.18 |
| 2004-03-02 | 576.61 |
| 2004-03-03 | 576.77 |
| 2004-03-04 | 582.53 |
| 2004-03-05 | 584.60 |
| 2004-03-08 | 579.22 |
| 2004-03-09 | 577.29 |
| 2004-03-10 | 567.19 |
| 2004-03-11 | 559.49 |
| 2004-03-12 | 563.97 |
| 2004-03-15 | 554.45 |
| 2004-03-16 | 558.82 |
| 2004-03-17 | 565.84 |
| 2004-03-18 | 568.64 |
| 2004-03-19 | 564.37 |
| 2004-03-22 | 554.27 |
| 2004-03-23 | 552.19 |
| 2004-03-24 | 548.96 |
| 2004-03-25 | 555.22 |
| 2004-03-26 | 557.67 |
| 2004-03-29 | 565.26 |
| 2004-03-30 | 567.63 |
| 2004-03-31 | 570.48 |
| 2004-04-01 | 574.27 |
| 2004-04-02 | 572.58 |
| 2004-04-05 | 573.62 |
| 2004-04-06 | 574.77 |
| 2004-04-07 | 573.32 |
| 2004-04-08 | 571.00 |
| 2004-04-09 | . |
| 2004-04-12 | 573.62 |
| 2004-04-13 | 563.95 |
| 2004-04-14 | 553.83 |
| 2004-04-15 | 548.28 |
| 2004-04-16 | 554.87 |
| 2004-04-19 | 551.11 |
| 2004-04-20 | 545.77 |
| 2004-04-21 | 543.65 |
| 2004-04-22 | 548.83 |
| 2004-04-23 | 548.81 |
| 2004-04-26 | 549.48 |
| 2004-04-27 | 548.02 |
| 2004-04-28 | 539.62 |
| 2004-04-29 | 535.08 |
| 2004-04-30 | 528.42 |
| 2004-05-03 | 530.35 |
| 2004-05-04 | 534.59 |
| 2004-05-05 | 533.75 |
| 2004-05-06 | 528.28 |
| 2004-05-07 | 516.87 |
| 2004-05-10 | 506.20 |
| 2004-05-11 | 509.25 |
| 2004-05-12 | 514.52 |
| 2004-05-13 | 513.21 |
| 2004-05-14 | 512.18 |
| 2004-05-17 | 501.10 |
| 2004-05-18 | 508.55 |
| 2004-05-19 | 516.35 |
| 2004-05-20 | 515.29 |
| 2004-05-21 | 520.02 |
| 2004-05-24 | 522.05 |
| 2004-05-25 | 525.80 |
| 2004-05-26 | 528.76 |
| 2004-05-27 | 532.77 |
| 2004-05-28 | 533.34 |
| 2004-05-31 | . |
| 2004-06-01 | 529.98 |
| 2004-06-02 | 529.01 |
| 2004-06-03 | 522.64 |
| 2004-06-04 | 527.76 |
| 2004-06-07 | 541.77 |
| 2004-06-08 | 542.43 |
| 2004-06-09 | 537.17 |
| 2004-06-10 | 536.85 |
| 2004-06-11 | . |
| 2004-06-14 | 527.12 |
| 2004-06-15 | 526.21 |
| 2004-06-16 | 528.72 |
| 2004-06-17 | 529.48 |
| 2004-06-18 | 529.70 |
| 2004-06-21 | 528.62 |
| 2004-06-22 | 529.92 |
| 2004-06-23 | 532.46 |
| 2004-06-24 | 535.38 |
| 2004-06-25 | 536.10 |
| 2004-06-28 | 533.66 |
| 2004-06-29 | 532.87 |
| 2004-06-30 | 533.78 |
| 2004-07-01 | 532.47 |
| 2004-07-02 | 531.61 |
| 2004-07-05 | . |
| 2004-07-06 | 524.95 |
| 2004-07-07 | 522.43 |
| 2004-07-08 | 518.62 |
| 2004-07-09 | 518.97 |
| 2004-07-12 | 521.29 |
| 2004-07-13 | 516.94 |
| 2004-07-14 | 514.35 |
| 2004-07-15 | 510.60 |
| 2004-07-16 | 509.25 |
| 2004-07-19 | 508.34 |
| 2004-07-20 | 513.56 |
| 2004-07-21 | 508.05 |
| 2004-07-22 | 507.68 |
| 2004-07-23 | 501.91 |
| 2004-07-26 | 500.01 |
| 2004-07-27 | 504.24 |
| 2004-07-28 | 504.08 |
| 2004-07-29 | 506.51 |
| 2004-07-30 | 507.55 |
| 2004-08-02 | 509.04 |
| 2004-08-03 | 506.09 |
| 2004-08-04 | 504.23 |
| 2004-08-05 | 498.31 |
| 2004-08-06 | 493.85 |
| 2004-08-09 | 493.07 |
| 2004-08-10 | 501.41 |
| 2004-08-11 | 500.05 |
| 2004-08-12 | 495.91 |
| 2004-08-13 | 495.11 |
| 2004-08-16 | 501.01 |
| 2004-08-17 | 504.71 |
| 2004-08-18 | 509.03 |
| 2004-08-19 | 510.11 |
| 2004-08-20 | 514.15 |
| 2004-08-23 | 513.33 |
| 2004-08-24 | 512.61 |
| 2004-08-25 | 517.78 |
| 2004-08-26 | 522.48 |
| 2004-08-27 | 521.44 |
| 2004-08-30 | 517.25 |
| 2004-08-31 | 518.26 |
| 2004-09-01 | 519.89 |
| 2004-09-02 | 523.92 |
| 2004-09-03 | 521.70 |
| 2004-09-06 | . |
| 2004-09-07 | 531.37 |
| 2004-09-08 | 530.05 |
| 2004-09-09 | 528.27 |
| 2004-09-10 | 533.20 |
| 2004-09-13 | 534.07 |
| 2004-09-14 | 534.67 |
| 2004-09-15 | 529.89 |
| 2004-09-16 | 532.66 |
| 2004-09-17 | 530.45 |
| 2004-09-20 | 529.15 |
| 2004-09-21 | 536.88 |
| 2004-09-22 | 527.56 |
| 2004-09-23 | 526.50 |
| 2004-09-24 | 527.36 |
| 2004-09-27 | 523.13 |
| 2004-09-28 | 524.76 |
| 2004-09-29 | 526.85 |
| 2004-09-30 | 528.93 |
| 2004-10-01 | 535.81 |
| 2004-10-04 | 540.18 |
| 2004-10-05 | 538.66 |
| 2004-10-06 | 542.17 |
| 2004-10-07 | 539.57 |
| 2004-10-08 | 537.34 |
| 2004-10-11 | 538.44 |
| 2004-10-12 | 536.98 |
| 2004-10-13 | 533.07 |
| 2004-10-14 | 526.26 |
| 2004-10-15 | 530.89 |
| 2004-10-18 | 531.67 |
| 2004-10-19 | 529.88 |
| 2004-10-20 | 526.51 |
| 2004-10-21 | 530.19 |
| 2004-10-22 | 528.19 |
| 2004-10-25 | 525.86 |
| 2004-10-26 | 531.65 |
| 2004-10-27 | 542.05 |
| 2004-10-28 | 545.13 |
| 2004-10-29 | 545.33 |
| 2004-11-01 | 546.92 |
| 2004-11-02 | 551.98 |
| 2004-11-03 | 558.64 |
| 2004-11-04 | 564.84 |
| 2004-11-05 | 568.68 |
| 2004-11-08 | 566.51 |
| 2004-11-09 | 566.03 |
| 2004-11-10 | 565.98 |
| 2004-11-11 | 571.10 |
| 2004-11-12 | 577.62 |
| 2004-11-15 | 580.23 |
| 2004-11-16 | 577.96 |
| 2004-11-17 | 583.43 |
| 2004-11-18 | 583.90 |
| 2004-11-19 | 578.05 |
| 2004-11-22 | 576.16 |
| 2004-11-23 | 577.24 |
| 2004-11-24 | 580.70 |
| 2004-11-25 | . |
| 2004-11-26 | 580.29 |
| 2004-11-29 | 581.46 |
| 2004-11-30 | 580.72 |
| 2004-12-01 | 587.86 |
| 2004-12-02 | 589.28 |
| 2004-12-03 | 591.97 |
| 2004-12-06 | 591.40 |
| 2004-12-07 | 587.17 |
| 2004-12-08 | 585.90 |
| 2004-12-09 | 586.86 |
| 2004-12-10 | 589.94 |
| 2004-12-13 | 593.87 |
| 2004-12-14 | 597.00 |
| 2004-12-15 | 602.11 |
| 2004-12-16 | 598.16 |
| 2004-12-17 | 597.96 |
| 2004-12-20 | 597.82 |
| 2004-12-21 | 602.12 |
| 2004-12-22 | 606.27 |
| 2004-12-23 | 606.09 |
| 2004-12-24 | . |
| 2004-12-27 | 606.12 |
| 2004-12-28 | 609.26 |
| 2004-12-29 | 609.42 |
| 2004-12-30 | 611.95 |
| 2004-12-31 | 613.78 |
| 2005-01-03 | 611.21 |
| 2005-01-04 | 602.85 |
| 2005-01-05 | 597.72 |
| 2005-01-06 | 600.02 |
| 2005-01-07 | 598.01 |
| 2005-01-10 | 599.99 |
| 2005-01-11 | 597.79 |
| 2005-01-12 | 598.45 |
| 2005-01-13 | 594.56 |
| 2005-01-14 | 597.00 |
| 2005-01-17 | . |
| 2005-01-18 | 601.16 |
| 2005-01-19 | 597.75 |
| 2005-01-20 | 590.47 |
| 2005-01-21 | 587.04 |
| 2005-01-24 | 586.51 |
| 2005-01-25 | 586.74 |
| 2005-01-26 | 590.90 |
| 2005-01-27 | 590.37 |
#2005-01-28| 590.91
#2005-01-31| 599.44
#2005-02-01| 606.43
#2005-02-02| 605.86
#2005-02-03| 603.23
#2005-02-04| 609.36
#2005-02-07| 607.24
#2005-02-08| 603.94
#2005-02-09| 602.46
#2005-02-10| 605.51
#2005-02-11| 610.15
#2005-02-14| 611.26
#2005-02-15| 611.84
#2005-02-16| 609.77
#2005-02-17| 606.44
#2005-02-18| 600.93
#2005-02-21| .
#2005-02-22| 596.68
#2005-02-23| 595.61
#2005-02-24| 596.91
#2005-02-25| 603.33
#2005-02-28| 602.67
#2005-03-01| 608.15
#2005-03-02| 608.41
#2005-03-03| 608.37
#2005-03-04| 617.19
#2005-03-07| 618.21
#2005-03-08| 617.88
#2005-03-09| 616.22
#2005-03-10| 617.03
#2005-03-11| 612.49
#2005-03-14| 613.95
#2005-03-15| 611.17
#2005-03-16| 606.51
#2005-03-17| 604.23
#2005-03-18| 604.61
#2005-03-21| 601.57
#2005-03-22| 594.77
#2005-03-23| 587.08
#2005-03-24| 584.69
#2005-03-25| .
#2005-03-28| 584.85
#2005-03-29| 578.20
#2005-03-30| 584.89
#2005-03-31| 588.64
#2005-04-01| 586.15
#2005-04-04| 586.96
#2005-04-05| 586.65
#2005-04-06| 589.34
#2005-04-07| 590.78
#2005-04-08| 588.28
#2005-04-11| 585.65
#2005-04-12| 586.33
#2005-04-13| 581.11
#2005-04-14| 573.73
#2005-04-15| 564.88
#2005-04-18| 562.22
#2005-04-19| 567.52
#2005-04-20| 560.60
#2005-04-21| 559.89
#2005-04-22| 557.86
#2005-04-25| 564.29
#2005-04-26| 563.19
#2005-04-27| 566.96
#2005-04-28| 561.66
#2005-04-29| 567.48
#2005-05-02| 563.89
#2005-05-03| 564.06
#2005-05-04| 572.88
#2005-05-05| 572.49
#2005-05-06| 571.55
#2005-05-09| 574.79
#2005-05-10| 568.48
#2005-05-11| 569.34
#2005-05-12| 563.93
#2005-05-13| 559.40
#2005-05-16| 564.14
#2005-05-17| 564.42
#2005-05-18| 571.24
#2005-05-19| 575.20
#2005-05-20| 573.96
#2005-05-23| 575.64
#2005-05-24| 574.20
#2005-05-25| 570.34
#2005-05-26| 572.95
#2005-05-27| 575.60
#2005-05-30| .
#2005-05-31| 577.24
#2005-06-01| 580.30
#2005-06-02| 580.85
#2005-06-03| 580.40
#2005-06-06| 583.76
#2005-06-07| 585.27
#2005-06-08| 586.66
#2005-06-09| 587.20
#2005-06-10| 586.65
#2005-06-13| 587.06
#2005-06-14| 586.06
#2005-06-15| 588.53
#2005-06-16| 593.27
#2005-06-17| 596.34
#2005-06-20| 594.94
#2005-06-21| 594.96
#2005-06-22| 596.90
#2005-06-23| 594.32
#2005-06-24| 596.50
#2005-06-27| 593.70
#2005-06-28| 599.10
#2005-06-29| 598.55
#2005-06-30| 602.63
#2005-07-01| 602.76
#2005-07-04| .
#2005-07-05| 603.76
#2005-07-06| 605.20
#2005-07-07| 605.50
#2005-07-08| 610.11
#2005-07-11| 615.11
#2005-07-12| 617.12
#2005-07-13| 618.06
#2005-07-14| 621.30
#2005-07-15| 620.78
#2005-07-18| 619.24
#2005-07-19| 621.32
#2005-07-20| 623.19
#2005-07-21| 624.07
#2005-07-22| 627.95
#2005-07-25| 625.38
#2005-07-26| 622.43
#2005-07-27| 624.00
#2005-07-28| 627.61
#2005-07-29| 623.93
#2005-08-01| 625.05
#2005-08-02| 630.01
#2005-08-03| 632.40
#2005-08-04| 628.39
#2005-08-05| 623.36
#2005-08-08| 622.30
#2005-08-09| 625.76
#2005-08-10| 630.77
#2005-08-11| 637.19
#2005-08-12| 636.29
#2005-08-15| 636.46
#2005-08-16| 632.83
#2005-08-17| 630.93
#2005-08-18| 628.61
#2005-08-19| 630.36
#2005-08-22| 634.53
#2005-08-23| 633.67
#2005-08-24| 627.47
#2005-08-25| 627.31
#2005-08-26| 624.88
#2005-08-29| 623.79
#2005-08-30| 621.79
#2005-08-31| 625.25
#2005-09-01| 633.43
#2005-09-02| 634.69
#2005-09-05| .
#2005-09-06| 640.26
#2005-09-07| 640.31
#2005-09-08| 640.11
#2005-09-09| 645.95
#2005-09-12| 650.47
#2005-09-13| 648.31
#2005-09-14| 647.29
#2005-09-15| 646.43
#2005-09-16| 652.96
#2005-09-19| 651.44
#2005-09-20| 651.79
#2005-09-21| 643.39
#2005-09-22| 643.46
#2005-09-23| 642.23
#2005-09-26| 645.22
#2005-09-27| 645.18
#2005-09-28| 647.72
#2005-09-29| 657.00
#2005-09-30| 658.60
#2005-10-03| 655.77
#2005-10-04| 651.37
#2005-10-05| 645.85
#2005-10-06| 640.57
#2005-10-07| 640.31
#2005-10-10| 638.04
#2005-10-11| 636.69
#2005-10-12| 630.93
#2005-10-13| 626.59
#2005-10-14| 630.99
#2005-10-17| 632.27
#2005-10-18| 629.41
#2005-10-19| 634.28
#2005-10-20| 630.31
#2005-10-21| 632.73
#2005-10-24| 644.02
#2005-10-25| 645.14
#2005-10-26| 648.73
#2005-10-27| 644.51
#2005-10-28| 648.33
#2005-10-31| 655.42
#2005-11-01| 653.86
#2005-11-02| 661.88
#2005-11-03| 662.24
#2005-11-04| 665.28
#2005-11-07| 667.55
#2005-11-08| 665.78
#2005-11-09| 669.06
#2005-11-10| 677.68
#2005-11-11| 686.07
#2005-11-14| 684.02
#2005-11-15| 678.53
#2005-11-16| 676.04
#2005-11-17| 685.44
#2005-11-18| 689.78
#2005-11-21| 693.47
#2005-11-22| 695.26
#2005-11-23| 702.73
#2005-11-24| .
#2005-11-25| 703.44
#2005-11-28| 700.05
#2005-11-29| 698.68
#2005-11-30| 692.01
#2005-12-01| 698.38
#2005-12-02| 704.46
#2005-12-05| 707.90
#2005-12-06| 706.77
#2005-12-07| 702.70
#2005-12-08| 698.63
#2005-12-09| 704.00
#2005-12-12| 706.82
#2005-12-13| 711.34
#2005-12-14| 715.40
#2005-12-15| 711.24
#2005-12-16| 713.84
#2005-12-19| 710.59
#2005-12-20| 713.72
#2005-12-21| 717.21
#2005-12-22| 719.90
#2005-12-23| 720.33
#2005-12-26| .
#2005-12-27| 716.70
#2005-12-28| 718.62
#2005-12-29| 718.12
#2005-12-30| 714.86
#2006-01-02| .
#2006-01-03| 726.37
#2006-01-04| 731.56
#2006-01-05| 734.31
#2006-01-06| 740.66
#2006-01-09| 748.10
#2006-01-10| 745.28
#2006-01-11| 751.42
#2006-01-12| 750.59
#2006-01-13| 749.81
#2006-01-16| .
#2006-01-17| 737.56
#2006-01-18| 729.13
#2006-01-19| 738.93
#2006-01-20| 730.51
#2006-01-23| 732.14
#2006-01-24| 739.41
#2006-01-25| 742.11
#2006-01-26| 753.65
#2006-01-27| 757.59
#2006-01-30| 754.74
#2006-01-31| 757.95
#2006-02-01| 756.19
#2006-02-02| 751.83
#2006-02-03| 749.94
#2006-02-06| 754.44
#2006-02-07| 749.59
#2006-02-08| 748.00
#2006-02-09| 749.91
#2006-02-10| 749.68
#2006-02-13| 744.86
#2006-02-14| 753.69
#2006-02-15| 756.77
#2006-02-16| 761.70
#2006-02-17| 758.21
#2006-02-20| .
#2006-02-21| 759.40
#2006-02-22| 768.66
#2006-02-23| 771.13
#2006-02-24| 774.37
#2006-02-27| 779.22
#2006-02-28| 771.77
#2006-03-01| 775.16
#2006-03-02| 775.08
#2006-03-03| 772.34
#2006-03-06| 770.79
#2006-03-07| 762.78
#2006-03-08| 758.14
#2006-03-09| 758.05
#2006-03-10| 762.90
#2006-03-13| 766.30
#2006-03-14| 776.46
#2006-03-15| 780.65
#2006-03-16| 780.54
#2006-03-17| 787.04
#2006-03-20| 790.25
#2006-03-21| 781.73
#2006-03-22| 785.36
#2006-03-23| 780.90
#2006-03-24| 784.74
#2006-03-27| 787.42
#2006-03-28| 782.82
#2006-03-29| 787.32
#2006-03-30| 792.14
#2006-03-31| 793.72
#2006-04-03| 798.67
#2006-04-04| 809.06
#2006-04-05| 808.84
#2006-04-06| 812.84
#2006-04-07| 807.44
#2006-04-10| 806.88
#2006-04-11| 796.63
#2006-04-12| 795.28
#2006-04-13| 796.87
#2006-04-14| .
#2006-04-17| 798.44
#2006-04-18| 812.42
#2006-04-19| 817.63
#2006-04-20| 818.49
#2006-04-21| 818.39
#2006-04-24| 813.63
#2006-04-25| 811.64
#2006-04-26| 814.35
#2006-04-27| 820.91
#2006-04-28| 815.31
#2006-05-01| 804.35
#2006-05-02| 810.80
#2006-05-03| 809.93
#2006-05-04| 814.35
#2006-05-05| 831.40
#2006-05-08| 836.85
#2006-05-09| 835.77
#2006-05-10| 831.50
#2006-05-11| 821.99
#2006-05-12| 811.88
#2006-05-15| 800.36
#2006-05-16| 795.46
#2006-05-17| 778.77
#2006-05-18| 767.42
#2006-05-19| 770.66
#2006-05-22| 752.93
#2006-05-23| 753.03
#2006-05-24| 751.46
#2006-05-25| 758.70
#2006-05-26| 771.60
#2006-05-29| .
#2006-05-30| 759.96
#2006-05-31| 762.87
#2006-06-01| 770.13
#2006-06-02| 776.20
#2006-06-05| 762.97
#2006-06-06| 751.52
#2006-06-07| 747.19
#2006-06-08| 734.38
#2006-06-09| 742.13
#2006-06-12| 729.43
#2006-06-13| 702.44
#2006-06-14| 705.39
#2006-06-15| 728.07
#2006-06-16| 732.61
#2006-06-19| 726.06
#2006-06-20| 724.42
#2006-06-21| 733.30
#2006-06-22| 735.89
#2006-06-23| 733.56
#2006-06-26| 736.69
#2006-06-27| 729.69
#2006-06-28| 728.15
#2006-06-29| 748.59
#2006-06-30| 758.28
#2006-07-03| 765.57
#2006-07-04| .
#2006-07-05| 756.28
#2006-07-06| 756.90
#2006-07-07| 752.67
#2006-07-10| 751.96
#2006-07-11| 749.58
#2006-07-12| 740.06
#2006-07-13| 729.43
#2006-07-14| 719.90
#2006-07-17| 716.49
#2006-07-18| 713.64
#2006-07-19| 732.10
#2006-07-20| 735.76
#2006-07-21| 723.86
#2006-07-24| 734.36
#2006-07-25| 736.85
#2006-07-26| 733.83
#2006-07-27| 740.14
#2006-07-28| 753.27
#2006-07-31| 754.74
#2006-08-01| 748.65
#2006-08-02| 753.96
#2006-08-03| 756.56
#2006-08-04| 762.78
#2006-08-07| 756.33
#2006-08-08| 755.40
#2006-08-09| 749.90
#2006-08-10| 750.86
#2006-08-11| 747.25
#2006-08-14| 749.61
#2006-08-15| 763.02
#2006-08-16| 772.85
#2006-08-17| 778.40
#2006-08-18| 775.78
#2006-08-21| 768.95
#2006-08-22| 771.51
#2006-08-23| 768.06
#2006-08-24| 762.90
#2006-08-25| 758.05
#2006-08-28| 759.81
#2006-08-29| 758.87
#2006-08-30| 762.26
#2006-08-31| 765.56
#2006-09-01| 769.34
#2006-09-04| .
#2006-09-05| 777.72
#2006-09-06| 769.99
#2006-09-07| 762.37
#2006-09-08| 765.70
#2006-09-11| 763.21
#2006-09-12| 774.66
#2006-09-13| 782.11
#2006-09-14| 785.83
#2006-09-15| 791.10
#2006-09-18| 790.77
#2006-09-19| 790.14
#2006-09-20| 794.63
#2006-09-21| 794.30
#2006-09-22| 792.28
#2006-09-25| 795.41
#2006-09-26| 800.60
#2006-09-27| 802.73
#2006-09-28| 805.89
#2006-09-29| 805.63
#2006-10-02| 806.11
#2006-10-03| 808.31
#2006-10-04| 816.34
#2006-10-05| 823.42
#2006-10-06| 821.87
#2006-10-09| 824.19
#2006-10-10| 829.14
#2006-10-11| 819.99
#2006-10-12| 826.66
#2006-10-13| 829.17
#2006-10-16| 832.40
#2006-10-17| 827.83
#2006-10-18| 830.78
#2006-10-19| 827.97
#2006-10-20| 830.11
#2006-10-23| 835.59
#2006-10-24| 838.52
#2006-10-25| 837.59
#2006-10-26| 846.19
#2006-10-27| 841.37
#2006-10-30| 840.35
#2006-10-31| 843.05
#2006-11-01| 835.03
#2006-11-02| 834.95
#2006-11-03| 834.41
#2006-11-06| 846.15
#2006-11-07| 849.15
#2006-11-08| 845.18
#2006-11-09| 836.72
#2006-11-10| 845.14
#2006-11-13| 848.13
#2006-11-14| 855.86
#2006-11-15| 857.91
#2006-11-16| 859.95
#2006-11-17| 856.61
#2006-11-20| 856.23
#2006-11-21| 862.10
#2006-11-22| 871.63
#2006-11-23| .
#2006-11-24| 870.94
#2006-11-27| 852.24
#2006-11-28| 854.02
#2006-11-29| 860.55
#2006-11-30| 863.47
#2006-12-01| 859.54
#2006-12-04| 873.04
#2006-12-05| 878.26
#2006-12-06| 883.79
#2006-12-07| 882.14
#2006-12-08| 884.26
#2006-12-11| 882.65
#2006-12-12| 878.89
#2006-12-13| 879.10
#2006-12-14| 886.71
#2006-12-15| 890.35
#2006-12-18| 893.26
#2006-12-19| 891.11
#2006-12-20| 895.47
#2006-12-21| 891.72
#2006-12-22| 889.66
#2006-12-25| .
#2006-12-26| 893.20
#2006-12-27| 901.39
#2006-12-28| 901.54
#2006-12-29| 900.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 906.37
#2007-01-04| 902.91
#2007-01-05| 897.80
#2007-01-08| 904.11
#2007-01-09| 905.95
#2007-01-10| 905.74
#2007-01-11| 913.61
#2007-01-12| 921.61
#2007-01-15| .
#2007-01-16| 922.46
#2007-01-17| 924.42
#2007-01-18| 918.94
#2007-01-19| 922.33
#2007-01-22| 926.23
#2007-01-23| 925.37
#2007-01-24| 939.01
#2007-01-25| 924.46
#2007-01-26| 921.62
#2007-01-29| 915.69
#2007-01-30| 918.92
#2007-01-31| 923.98
#2007-02-01| 932.44
#2007-02-02| 936.86
#2007-02-05| 933.42
#2007-02-06| 937.68
#2007-02-07| 940.30
#2007-02-08| 937.43
#2007-02-09| 930.34
#2007-02-12| 919.29
#2007-02-13| 925.38
#2007-02-14| 940.39
#2007-02-15| 945.16
#2007-02-16| 944.06
#2007-02-19| .
#2007-02-20| 948.94
#2007-02-21| 945.63
#2007-02-22| 945.20
#2007-02-23| 939.60
#2007-02-26| 928.13
#2007-02-27| 896.44
#2007-02-28| 891.83
#2007-03-01| 886.05
#2007-03-02| 875.50
#2007-03-05| 851.91
#2007-03-06| 872.61
#2007-03-07| 870.64
#2007-03-08| 883.73
#2007-03-09| 888.67
#2007-03-12| 888.26
#2007-03-13| 864.12
#2007-03-14| 860.40
#2007-03-15| 872.69
#2007-03-16| 868.19
#2007-03-19| 879.12
#2007-03-20| 886.09
#2007-03-21| 906.83
#2007-03-22| 910.05
#2007-03-23| 912.11
#2007-03-26| 908.38
#2007-03-27| 902.19
#2007-03-28| 892.66
#2007-03-29| 894.32
#2007-03-30| 894.53
#2007-04-02| 893.48
#2007-04-03| 905.54
#2007-04-04| 908.88
#2007-04-05| 910.61
#2007-04-06| .
#2007-04-09| 911.05
#2007-04-10| 915.22
#2007-04-11| 911.57
#2007-04-12| 911.65
#2007-04-13| 916.29
#2007-04-16| 936.53
#2007-04-17| 939.17
#2007-04-18| 944.62
#2007-04-19| 940.81
#2007-04-20| 947.25
#2007-04-23| 944.03
#2007-04-24| 939.97
#2007-04-25| 949.82
#2007-04-26| 947.66
#2007-04-27| 946.21
#2007-04-30| 938.70
#2007-05-01| 936.87
#2007-05-02| 944.92
#2007-05-03| 951.41
#2007-05-04| 959.41
#2007-05-07| 960.30
#2007-05-08| 957.44
#2007-05-09| 963.44
#2007-05-10| 953.69
#2007-05-11| 961.87
#2007-05-14| 958.57
#2007-05-15| 952.80
#2007-05-16| 959.44
#2007-05-17| 959.37
#2007-05-18| 965.83
#2007-05-21| 967.38
#2007-05-22| 971.65
#2007-05-23| 975.14
#2007-05-24| 964.48
#2007-05-25| 962.14
#2007-05-28| .
#2007-05-29| 970.85
#2007-05-30| 975.14
#2007-05-31| 979.47
#2007-06-01| 986.14
#2007-06-04| 986.78
#2007-06-05| 983.45
#2007-06-06| 975.85
#2007-06-07| 958.95
#2007-06-08| 963.62
#2007-06-11| 968.97
#2007-06-12| 961.35
#2007-06-13| 972.57
#2007-06-14| 977.48
#2007-06-15| 987.53
#2007-06-18| 991.29
#2007-06-19| 989.37
#2007-06-20| 985.25
#2007-06-21| 987.57
#2007-06-22| 973.57
#2007-06-25| 965.05
#2007-06-26| 961.44
#2007-06-27| 963.52
#2007-06-28| 968.89
#2007-06-29| 964.48
#2007-07-02| 972.01
#2007-07-03| 984.55
#2007-07-04| .
#2007-07-05| 983.56
#2007-07-06| 989.58
#2007-07-09| 992.91
#2007-07-10| 977.41
#2007-07-11| 976.86
#2007-07-12| 995.00
#2007-07-13|1002.56
#2007-07-16|1000.95
#2007-07-17|1001.74
#2007-07-18| 992.99
#2007-07-19| 993.25
#2007-07-20| 981.64
#2007-07-23| 982.81
#2007-07-24| 961.04
#2007-07-25| 959.17
#2007-07-26| 937.83
#2007-07-27| 921.03
#2007-07-30| 929.54
#2007-07-31| 924.48
#2007-08-01| 905.19
#2007-08-02| 907.85
#2007-08-03| 887.42
#2007-08-06| 898.96
#2007-08-07| 908.22
#2007-08-08| 934.86
#2007-08-09| 907.80
#2007-08-10| 884.53
#2007-08-13| 880.24
#2007-08-14| 857.38
#2007-08-15| 833.99
#2007-08-16| 825.38
#2007-08-17| 849.58
#2007-08-20| 856.92
#2007-08-21| 863.99
#2007-08-22| 877.06
#2007-08-23| 883.53
#2007-08-24| 884.70
#2007-08-27| 880.65
#2007-08-28| 857.56
#2007-08-29| 863.52
#2007-08-30| 860.76
#2007-08-31| 880.55
#2007-09-03| .
#2007-09-04| 890.56
#2007-09-05| 875.58
#2007-09-06| 876.39
#2007-09-07| 866.31
#2007-09-10| 864.46
#2007-09-11| 874.53
#2007-09-12| 875.09
#2007-09-13| 888.54
#2007-09-14| 889.24
#2007-09-17| 877.66
#2007-09-18| 902.22
#2007-09-19| 923.45
#2007-09-20| 916.32
#2007-09-21| 920.58
#2007-09-24| 918.93
#2007-09-25| 918.33
#2007-09-26| 930.01
#2007-09-27| 947.75
#2007-09-28| 947.24
#2007-10-01| 965.09
#2007-10-02| 977.23
#2007-10-03| 981.70
#2007-10-04| 979.69
#2007-10-05| 995.62
#2007-10-08| 992.78
#2007-10-09|1006.44
#2007-10-10|1004.49
#2007-10-11|1001.70
#2007-10-12|1000.35
#2007-10-15| 987.58
#2007-10-16| 975.05
#2007-10-17| 976.05
#2007-10-18| 974.82
#2007-10-19| 951.25
#2007-10-22| 946.85
#2007-10-23| 966.03
#2007-10-24| 962.04
#2007-10-25| 966.00
#2007-10-26| 988.36
#2007-10-29|1001.75
#2007-10-30| 997.27
#2007-10-31|1012.60
#2007-11-01| 986.74
#2007-11-02| 970.48
#2007-11-05| 955.19
#2007-11-06| 966.41
#2007-11-07| 940.33
#2007-11-08| 935.96
#2007-11-09| 929.66
#2007-11-12| 915.88
#2007-11-13| 943.78
#2007-11-14| 953.80
#2007-11-15| 936.51
#2007-11-16| 932.33
#2007-11-19| 911.96
#2007-11-20| 912.95
#2007-11-21| 884.10
#2007-11-22| .
#2007-11-23| 900.26
#2007-11-26| 887.81
#2007-11-27| 898.85
#2007-11-28| 930.84
#2007-11-29| 933.82
#2007-11-30| 949.04
#2007-12-03| 943.45
#2007-12-04| 930.23
#2007-12-05| 940.79
#2007-12-06| 960.75
#2007-12-07| 956.87
#2007-12-10| 967.29
#2007-12-11| 942.27
#2007-12-12| 940.33
#2007-12-13| 930.60
#2007-12-14| 919.59
#2007-12-17| 898.87
#2007-12-18| 895.92
#2007-12-19| 897.97
#2007-12-20| 895.69
#2007-12-21| 913.32
#2007-12-24| 923.47
#2007-12-25| .
#2007-12-26| 927.99
#2007-12-27| 916.50
#2007-12-28| 917.84
#2007-12-31| 923.28
#2008-01-01| .
#2008-01-02| 908.71
#2008-01-03| 903.80
#2008-01-04| 880.06
#2008-01-07| 869.05
#2008-01-08| 854.86
#2008-01-09| 860.93
#2008-01-10| 867.14
#2008-01-11| 856.50
#2008-01-14| 867.07
#2008-01-15| 841.91
#2008-01-16| 831.28
#2008-01-17| 808.94
#2008-01-18| 808.75
#2008-01-21| .
#2008-01-22| 788.71
#2008-01-23| 812.93
#2008-01-24| 839.77
#2008-01-25| 836.06
#2008-01-28| 842.58
#2008-01-29| 848.24
#2008-01-30| 839.01
#2008-01-31| 849.98
#2008-02-01| 869.22
#2008-02-04| 865.40
#2008-02-05| 831.66
#2008-02-06| 813.20
#2008-02-07| 817.02
#2008-02-08| 808.71
#2008-02-11| 801.88
#2008-02-12| 808.33
#2008-02-13| 813.81
#2008-02-14| 812.78
#2008-02-15| 812.13
#2008-02-18| .
#2008-02-19| 809.77
#2008-02-20| 809.53
#2008-02-21| 807.11
#2008-02-22| 810.84
#2008-02-25| 822.94
#2008-02-26| 830.09
#2008-02-27| 841.19
#2008-02-28| 826.28
#2008-02-29| 799.54
#2008-03-03| 784.10
#2008-03-04| 781.94
#2008-03-05| 785.17
#2008-03-06| 767.13
#2008-03-07| 756.23
#2008-03-10| 732.46
#2008-03-11| 769.31
#2008-03-12| 773.09
#2008-03-13| 769.14
#2008-03-14| 745.75
#2008-03-17| 708.85
#2008-03-18| 754.73
#2008-03-19| 741.28
#2008-03-20| 771.41
#2008-03-21| .
#2008-03-24| 786.58
#2008-03-25| 804.23
#2008-03-26| 792.58
#2008-03-27| 779.06
#2008-03-28| 768.55
#2008-03-31| 768.05
#2008-04-01| 799.76
#2008-04-02| 810.08
#2008-04-03| 815.33
#2008-04-04| 809.05
#2008-04-07| 819.21
#2008-04-08| 810.90
#2008-04-09| 796.28
#2008-04-10| 792.08
#2008-04-11| 783.38
#2008-04-14| 770.28
#2008-04-15| 774.81
#2008-04-16| 793.40
#2008-04-17| 800.56
#2008-04-18| 807.43
#2008-04-21| 808.44
#2008-04-22| 799.16
#2008-04-23| 799.39
#2008-04-24| 814.70
#2008-04-25| 827.74
#2008-04-28| 833.96
#2008-04-29| 833.47
#2008-04-30| 836.82
#2008-05-01| 856.61
#2008-05-02| 868.06
#2008-05-05| 862.59
#2008-05-06| 864.57
#2008-05-07| 847.89
#2008-05-08| 841.78
#2008-05-09| 832.20
#2008-05-12| 843.92
#2008-05-13| 841.00
#2008-05-14| 842.56
#2008-05-15| 852.89
#2008-05-16| 852.27
#2008-05-19| 849.40
#2008-05-20| 832.59
#2008-05-21| 815.03
#2008-05-22| 815.06
#2008-05-23| 804.74
#2008-05-26| .
#2008-05-27| 807.34
#2008-05-28| 809.13
#2008-05-29| 818.89
#2008-05-30| 822.46
#2008-06-02| 812.48
#2008-06-03| 803.98
#2008-06-04| 799.97
#2008-06-05| 814.46
#2008-06-06| 791.71
#2008-06-09| 777.50
#2008-06-10| 768.97
#2008-06-11| 751.52
#2008-06-12| 755.82
#2008-06-13| 773.05
#2008-06-16| 783.73
#2008-06-17| 779.11
#2008-06-18| 774.43
#2008-06-19| 772.77
#2008-06-20| 756.67
#2008-06-23| 746.03
#2008-06-24| 748.74
#2008-06-25| 751.57
#2008-06-26| 729.55
#2008-06-27| 717.99
#2008-06-30| 710.45
#2008-07-01| 704.41
#2008-07-02| 693.36
#2008-07-03| 689.11
#2008-07-04| .
#2008-07-07| 678.69
#2008-07-08| 686.83
#2008-07-09| 673.36
#2008-07-10| 672.34
#2008-07-11| 665.71
#2008-07-14| 650.88
#2008-07-15| 637.76
#2008-07-16| 673.82
#2008-07-17| 705.68
#2008-07-18| 708.91
#2008-07-21| 704.36
#2008-07-22| 721.80
#2008-07-23| 736.99
#2008-07-24| 716.04
#2008-07-25| 707.48
#2008-07-28| 688.51
#2008-07-29| 704.67
#2008-07-30| 719.00
#2008-07-31| 714.73
#2008-08-01| 708.13
#2008-08-04| 697.02
#2008-08-05| 716.33
#2008-08-06| 719.27
#2008-08-07| 699.40
#2008-08-08| 710.87
#2008-08-11| 722.69
#2008-08-12| 699.52
#2008-08-13| 683.35
#2008-08-14| 690.98
#2008-08-15| 691.84
#2008-08-18| 676.41
#2008-08-19| 659.23
#2008-08-20| 667.24
#2008-08-21| 660.96
#2008-08-22| 672.13
#2008-08-25| 662.88
#2008-08-26| 660.49
#2008-08-27| 667.51
#2008-08-28| 685.76
#2008-08-29| 688.64
#2008-09-01| .
#2008-09-02| 686.72
#2008-09-03| 687.39
#2008-09-04| 661.21
#2008-09-05| 660.67
#2008-09-08| 694.20
#2008-09-09| 661.84
#2008-09-10| 662.19
#2008-09-11| 656.88
#2008-09-12| 656.86
#2008-09-15| 618.09
#2008-09-16| 614.48
#2008-09-17| 572.47
#2008-09-18| 583.85
#2008-09-19| 648.46
#2008-09-22| 624.56
#2008-09-23| 615.84
#2008-09-24| 616.29
#2008-09-25| 623.41
#2008-09-26| 625.07
#2008-09-29| 551.54
#2008-09-30| 584.40
#2008-10-01| 590.23
#2008-10-02| 565.33
#2008-10-03| 553.82
#2008-10-06| 521.69
#2008-10-07| 491.75
#2008-10-08| 475.21
#2008-10-09| 445.74
#2008-10-10| 440.20
#2008-10-13| 498.21
#2008-10-14| 526.58
#2008-10-15| 475.46
#2008-10-16| 465.80
#2008-10-17| 467.34
#2008-10-20| 478.50
#2008-10-21| 474.53
#2008-10-22| 440.25
#2008-10-23| 427.15
#2008-10-24| 402.11
#2008-10-27| 376.77
#2008-10-28| 407.05
#2008-10-29| 416.39
#2008-10-30| 436.96
#2008-10-31| 449.48
#2008-11-03| 455.57
#2008-11-04| 484.82
#2008-11-05| 462.70
#2008-11-06| 425.88
#2008-11-07| 432.96
#2008-11-10| 422.85
#2008-11-11| 408.17
#2008-11-12| 386.12
#2008-11-13| 398.57
#2008-11-14| 384.55
#2008-11-17| 365.61
#2008-11-18| 362.02
#2008-11-19| 338.25
#2008-11-20| 316.17
#2008-11-21| 327.02
#2008-11-24| 365.08
#2008-11-25| 374.31
#2008-11-26| 386.95
#2008-11-27| .
#2008-11-28| 397.45
#2008-12-01| 356.04
#2008-12-02| 361.54
#2008-12-03| 373.88
#2008-12-04| 366.68
#2008-12-05| 380.63
#2008-12-08| 408.95
#2008-12-09| 400.09
#2008-12-10| 404.21
#2008-12-11| 391.98
#2008-12-12| 385.72
#2008-12-15| 383.36
#2008-12-16| 404.14
#2008-12-17| 408.66
#2008-12-18| 405.11
#2008-12-19| 404.70
#2008-12-22| 391.57
#2008-12-23| 384.70
#2008-12-24| 386.93
#2008-12-25| .
#2008-12-26| 386.78
#2008-12-29| 387.06
#2008-12-30| 398.93
#2008-12-31| 406.40
#2009-01-01| .
#2009-01-02| 418.26
#2009-01-05| 422.86
#2009-01-06| 432.07
#2009-01-07| 421.24
#2009-01-08| 416.82
#2009-01-09| 407.47
#2009-01-12| 393.55
#2009-01-13| 391.87
#2009-01-14| 376.56
#2009-01-15| 365.80
#2009-01-16| 366.73
#2009-01-19| .
#2009-01-20| 327.96
#2009-01-21| 347.34
#2009-01-22| 343.95
#2009-01-23| 345.52
#2009-01-26| 345.94
#2009-01-27| 353.64
#2009-01-28| 378.96
#2009-01-29| 361.44
#2009-01-30| 355.50
#2009-02-02| 352.13
#2009-02-03| 354.20
#2009-02-04| 360.62
#2009-02-05| 368.35
#2009-02-06| 381.60
#2009-02-09| 381.55
#2009-02-10| 362.65
#2009-02-11| 368.55
#2009-02-12| 364.61
#2009-02-13| 364.12
#2009-02-16| .
#2009-02-17| 336.22
#2009-02-18| 335.87
#2009-02-19| 331.41
#2009-02-20| 325.72
#2009-02-23| 315.45
#2009-02-24| 333.14
#2009-02-25| 330.47
#2009-02-26| 328.63
#2009-02-27| 318.79
#2009-03-02| 299.57
#2009-03-03| 298.42
#2009-03-04| 306.78
#2009-03-05| 292.49
#2009-03-06| 285.82
#2009-03-09| 282.99
#2009-03-10| 310.59
#2009-03-11| 322.80
#2009-03-12| 335.84
#2009-03-13| 341.37
#2009-03-16| 337.94
#2009-03-17| 351.73
#2009-03-18| 367.77
#2009-03-19| 358.40
#2009-03-20| 350.63
#2009-03-23| 387.57
#2009-03-24| 382.16
#2009-03-25| 389.35
#2009-03-26| 398.84
#2009-03-27| 389.65
#2009-03-30| 364.88
#2009-03-31| 380.07
#2009-04-01| 385.67
#2009-04-02| 404.71
#2009-04-03| 417.61
#2009-04-06| 413.04
#2009-04-07| 403.66
#2009-04-08| 402.63
#2009-04-09| 432.21
#2009-04-10| .
#2009-04-13| 446.60
#2009-04-14| 430.25
#2009-04-15| 436.42
#2009-04-16| 438.45
#2009-04-17| 439.51
#2009-04-20| 414.36
#2009-04-21| 428.37
#2009-04-22| 423.93
#2009-04-23| 435.36
#2009-04-24| 444.94
#2009-04-27| 434.25
#2009-04-28| 426.16
#2009-04-29| 443.30
#2009-04-30| 448.96
#2009-05-01| 449.06
#2009-05-04| 475.03
#2009-05-05| 475.96
#2009-05-06| 487.55
#2009-05-07| 481.03
#2009-05-08| 502.92
#2009-05-11| 488.67
#2009-05-12| 483.50
#2009-05-13| 470.45
#2009-05-14| 473.70
#2009-05-15| 476.68
#2009-05-18| 496.58
#2009-05-19| 498.47
#2009-05-20| 493.91
#2009-05-21| 492.19
#2009-05-22| 493.73
#2009-05-25| .
#2009-05-26| 503.04
#2009-05-27| 499.55
#2009-05-28| 506.86
#2009-05-29| 516.68
#2009-06-01| 528.56
#2009-06-02| 528.44
#2009-06-03| 523.66
#2009-06-04| 532.08
#2009-06-05| 529.22
#2009-06-08| 526.16
#2009-06-09| 529.66
#2009-06-10| 531.22
#2009-06-11| 533.25
#2009-06-12| 530.43
#2009-06-15| 518.18
#2009-06-16| 512.31
#2009-06-17| 504.55
#2009-06-18| 508.56
#2009-06-19| 514.49
#2009-06-22| 494.71
#2009-06-23| 495.94
#2009-06-24| 504.43
#2009-06-25| 512.55
#2009-06-26| 519.49
#2009-06-29| 521.21
#2009-06-30| 515.49
#2009-07-01| 516.52
#2009-07-02| 504.18
#2009-07-03| .
#2009-07-06| 504.56
#2009-07-07| 493.78
#2009-07-08| 483.67
#2009-07-09| 488.83
#2009-07-10| 485.29
#2009-07-13| 495.45
#2009-07-14| 501.85
#2009-07-15| 521.36
#2009-07-16| 525.18
#2009-07-17| 526.39
#2009-07-20| 536.33
#2009-07-21| 535.94
#2009-07-22| 534.89
#2009-07-23| 547.11
#2009-07-24| 547.01
#2009-07-27| 550.02
#2009-07-28| 545.89
#2009-07-29| 542.44
#2009-07-30| 553.68
#2009-07-31| 557.81
#2009-08-03| 568.47
#2009-08-04| 570.46
#2009-08-05| 571.82
#2009-08-06| 570.27
#2009-08-07| 576.13
#2009-08-10| 570.76
#2009-08-11| 562.39
#2009-08-12| 566.87
#2009-08-13| 573.05
#2009-08-14| 568.21
#2009-08-17| 547.02
#2009-08-18| 555.55
#2009-08-19| 555.09
#2009-08-20| 564.80
#2009-08-21| 571.03
#2009-08-24| 574.61
#2009-08-25| 577.62
#2009-08-26| 574.56
#2009-08-27| 574.32
#2009-08-28| 577.88
#2009-08-31| 575.18
#2009-09-01| 560.93
#2009-09-02| 555.60
#2009-09-03| 561.74
#2009-09-04| 566.31
#2009-09-07| .
#2009-09-08| 579.18
#2009-09-09| 584.68
#2009-09-10| 589.94
#2009-09-11| 590.48
#2009-09-14| 590.12
#2009-09-15| 590.88
#2009-09-16| 606.05
#2009-09-17| 608.34
#2009-09-18| 609.56
#2009-09-21| 602.74
#2009-09-22| 613.38
#2009-09-23| 606.80
#2009-09-24| 598.39
#2009-09-25| 590.93
#2009-09-28| 600.13
#2009-09-29| 601.13
#2009-09-30| 603.44
#2009-10-01| 587.73
#2009-10-02| 581.75
#2009-10-05| 592.21
#2009-10-06| 601.99
#2009-10-07| 608.48
#2009-10-08| 613.92
#2009-10-09| 619.40
#2009-10-12| 620.64
#2009-10-13| 616.03
#2009-10-14| 629.88
#2009-10-15| 630.22
#2009-10-16| 622.81
#2009-10-19| 628.31
#2009-10-20| 625.12
#2009-10-21| 621.02
#2009-10-22| 626.23
#2009-10-23| 622.22
#2009-10-26| 615.89
#2009-10-27| 607.78
#2009-10-28| 590.33
#2009-10-29| 603.43
#2009-10-30| 587.23
#2009-11-02| 588.46
#2009-11-03| 586.89
#2009-11-04| 590.35
#2009-11-05| 600.65
#2009-11-06| 602.51
#2009-11-09| 620.84
#2009-11-10| 619.54
#2009-11-11| 624.79
#2009-11-12| 617.12
#2009-11-13| 618.17
#2009-11-16| 625.87
#2009-11-17| 622.66
#2009-11-18| 622.45
#2009-11-19| 610.45
#2009-11-20| 606.61
#2009-11-23| 614.20
#2009-11-24| 610.80
#2009-11-25| 613.33
#2009-11-26| .
#2009-11-27| 594.66
#2009-11-30| 605.36
#2009-12-01| 612.85
#2009-12-02| 612.97
#2009-12-03| 606.57
#2009-12-04| 609.67
#2009-12-07| 605.47
#2009-12-08| 600.53
#2009-12-09| 602.39
#2009-12-10| 604.14
#2009-12-11| 606.57
#2009-12-14| 610.63
#2009-12-15| 604.76
#2009-12-16| 609.86
#2009-12-17| 598.91
#2009-12-18| 602.02
#2009-12-21| 605.62
#2009-12-22| 608.31
#2009-12-23| 610.51
#2009-12-24| 614.02
#2009-12-25| .
#2009-12-28| 614.29
#2009-12-29| 615.85
#2009-12-30| 616.75
#2009-12-31| 617.64
#2010-01-01| .
#2010-01-04| 629.53
#2010-01-05| 635.18
#2010-01-06| 636.46
#2010-01-07| 641.73
#2010-01-08| 641.91
#2010-01-11| 642.46
#2010-01-12| 637.73
#2010-01-13| 637.59
#2010-01-14| 638.92
#2010-01-15| 632.63
#2010-01-18| .
#2010-01-19| 636.93
#2010-01-20| 632.19
#2010-01-21| 620.28
#2010-01-22| 601.15
#2010-01-25| 599.58
#2010-01-26| 589.70
#2010-01-27| 593.10
#2010-01-28| 589.01
#2010-01-29| 582.04
#2010-02-01| 588.36
#2010-02-02| 594.74
#2010-02-03| 591.66
#2010-02-04| 569.65
#2010-02-05| 565.34
#2010-02-08| 560.35
#2010-02-09| 565.52
#2010-02-10| 568.66
#2010-02-11| 571.34
#2010-02-12| 571.10
#2010-02-15| .
#2010-02-16| 580.28
#2010-02-17| 582.99
#2010-02-18| 583.25
#2010-02-19| 583.82
#2010-02-22| 588.43
#2010-02-23| 581.90
#2010-02-24| 584.45
#2010-02-25| 578.52
#2010-02-26| 584.70
#2010-03-01| 587.98
#2010-03-02| 594.15
#2010-03-03| 595.09
#2010-03-04| 598.92
#2010-03-05| 609.99
#2010-03-08| 613.91
#2010-03-09| 613.14
#2010-03-10| 616.88
#2010-03-11| 618.56
#2010-03-12| 620.86
#2010-03-15| 617.94
#2010-03-16| 623.66
#2010-03-17| 630.71
#2010-03-18| 630.04
#2010-03-19| 625.28
#2010-03-22| 625.88
#2010-03-23| 628.04
#2010-03-24| 624.53
#2010-03-25| 625.67
#2010-03-26| 625.40
#2010-03-29| 631.60
#2010-03-30| 630.66
#2010-03-31| 628.91
#2010-04-01| 634.57
#2010-04-02| .
#2010-04-05| 639.45
#2010-04-06| 641.75
#2010-04-07| 641.95
#2010-04-08| 645.80
#2010-04-09| 650.29
#2010-04-12| 652.62
#2010-04-13| 652.11
#2010-04-14| 662.05
#2010-04-15| 662.26
#2010-04-16| 641.80
#2010-04-19| 640.08
#2010-04-20| 643.08
#2010-04-21| 643.41
#2010-04-22| 645.65
#2010-04-23| 649.49
#2010-04-26| 646.52
#2010-04-27| 632.49
#2010-04-28| 631.56
#2010-04-29| 642.46
#2010-04-30| 630.60
#2010-05-03| 634.17
#2010-05-04| 620.62
#2010-05-05| 611.19
#2010-05-06| 590.83
#2010-05-07| 577.26
#2010-05-10| 603.25
#2010-05-11| 596.10
#2010-05-12| 604.12
#2010-05-13| 602.24
#2010-05-14| 585.06
#2010-05-17| 580.04
#2010-05-18| 568.37
#2010-05-19| 563.23
#2010-05-20| 545.18
#2010-05-21| 556.09
#2010-05-24| 548.55
#2010-05-25| 541.41
#2010-05-26| 545.37
#2010-05-27| 562.16
#2010-05-28| 557.99
#2010-05-31| .
#2010-06-01| 549.28
#2010-06-02| 557.36
#2010-06-03| 561.20
#2010-06-04| 546.51
#2010-06-07| 533.75
#2010-06-08| 536.56
#2010-06-09| 535.23
#2010-06-10| 548.73
#2010-06-11| 554.73
#2010-06-14| 553.89
#2010-06-15| 565.02
#2010-06-16| 566.82
#2010-06-17| 565.32
#2010-06-18| 566.46
#2010-06-21| 572.66
#2010-06-22| 565.78
#2010-06-23| 561.52
#2010-06-24| 552.77
#2010-06-25| 559.22
#2010-06-28| 556.12
#2010-06-29| 535.09
#2010-06-30| 529.28
#2010-07-01| 528.13
#2010-07-02| 528.58
#2010-07-05| .
#2010-07-06| 532.69
#2010-07-07| 545.93
#2010-07-08| 551.80
#2010-07-09| 559.86
#2010-07-12| 558.75
#2010-07-13| 568.12
#2010-07-14| 567.37
#2010-07-15| 567.60
#2010-07-16| 553.55
#2010-07-19| 552.64
#2010-07-20| 558.72
#2010-07-21| 554.51
#2010-07-22| 566.63
#2010-07-23| 572.94
#2010-07-26| 578.51
#2010-07-27| 577.99
#2010-07-28| 576.47
#2010-07-29| 578.90
#2010-07-30| 577.91
#2010-08-02| 587.88
#2010-08-03| 587.21
#2010-08-04| 588.73
#2010-08-05| 587.11
#2010-08-06| 587.16
#2010-08-09| 593.80
#2010-08-10| 588.89
#2010-08-11| 571.17
#2010-08-12| 567.09
#2010-08-13| 565.18
#2010-08-16| 566.07
#2010-08-17| 572.27
#2010-08-18| 572.11
#2010-08-19| 564.69
#2010-08-20| 560.37
#2010-08-23| 559.30
#2010-08-24| 551.56
#2010-08-25| 549.57
#2010-08-26| 547.14
#2010-08-27| 554.48
#2010-08-30| 548.23
#2010-08-31| 546.76
#2010-09-01| 561.97
#2010-09-02| 566.34
#2010-09-03| 575.98
#2010-09-06| .
#2010-09-07| 568.29
#2010-09-08| 568.31
#2010-09-09| 571.40
#2010-09-10| 574.60
#2010-09-13| 584.05
#2010-09-14| 584.47
#2010-09-15| 588.67
#2010-09-16| 585.59
#2010-09-17| 585.24
#2010-09-20| 595.70
#2010-09-21| 591.91
#2010-09-22| 590.62
#2010-09-23| 586.75
#2010-09-24| 597.86
#2010-09-27| 598.07
#2010-09-28| 598.40
#2010-09-29| 598.53
#2010-09-30| 598.44
#2010-10-01| 602.09
#2010-10-04| 596.99
#2010-10-05| 608.28
#2010-10-06| 612.06
#2010-10-07| 611.03
#2010-10-08| 613.48
#2010-10-11| 615.94
#2010-10-12| 616.75
#2010-10-13| 624.28
#2010-10-14| 624.69
#2010-10-15| 621.12
#2010-10-18| 626.21
#2010-10-19| 619.91
#2010-10-20| 624.81
#2010-10-21| 623.65
#2010-10-22| 621.38
#2010-10-25| 626.04
#2010-10-26| 624.68
#2010-10-27| 623.39
#2010-10-28| 624.85
#2010-10-29| 625.93
#2010-11-01| 627.69
#2010-11-02| 632.17
#2010-11-03| 634.98
#2010-11-04| 652.55
#2010-11-05| 661.29
#2010-11-08| 656.41
#2010-11-09| 650.79
#2010-11-10| 649.60
#2010-11-11| 648.13
#2010-11-12| 638.92
#2010-11-15| 639.07
#2010-11-16| 627.43
#2010-11-17| 626.51
#2010-11-18| 637.53
#2010-11-19| 637.90
#2010-11-22| 631.59
#2010-11-23| 620.09
#2010-11-24| 628.83
#2010-11-25| .
#2010-11-26| 621.14
#2010-11-29| 620.45
#2010-11-30| 616.59
#2010-12-01| 629.82
#2010-12-02| 643.98
#2010-12-03| 646.58
#2010-12-06| 646.76
#2010-12-07| 646.57
#2010-12-08| 649.89
#2010-12-09| 651.70
#2010-12-10| 654.76
#2010-12-13| 659.72
#2010-12-14| 658.67
#2010-12-15| 653.17
#2010-12-16| 645.17
#2010-12-17| 644.85
#2010-12-20| 644.84
#2010-12-21| 653.04
#2010-12-22| 656.50
#2010-12-23| 654.45
#2010-12-24| .
#2010-12-27| 657.55
#2010-12-28| 657.87
#2010-12-29| 660.23
#2010-12-30| 659.89
#2010-12-31| 662.69
#2011-01-03| 669.98
#2011-01-04| 670.48
#2011-01-05| 673.44
#2011-01-06| 673.80
#2011-01-07| 669.62
#2011-01-10| 666.60
#2011-01-11| 668.75
#2011-01-12| 678.70
#2011-01-13| 679.69
#2011-01-14| 684.59
#2011-01-17| .
#2011-01-18| 684.29
#2011-01-19| 672.64
#2011-01-20| 669.60
#2011-01-21| 672.62
#2011-01-24| 676.28
#2011-01-25| 673.37
#2011-01-26| 672.98
#2011-01-27| 676.81
#2011-01-28| 665.27
#2011-01-31| 666.12
#2011-02-01| 676.17
#2011-02-02| 676.50
#2011-02-03| 673.37
#2011-02-04| 674.42
#2011-02-07| 681.55
#2011-02-08| 686.64
#2011-02-09| 681.97
#2011-02-10| 682.78
#2011-02-11| 687.40
#2011-02-14| 691.22
#2011-02-15| 688.13
#2011-02-16| 691.97
#2011-02-17| 693.20
#2011-02-18| 695.49
#2011-02-21| .
#2011-02-22| 675.60
#2011-02-23| 669.83
#2011-02-24| 670.65
#2011-02-25| 677.53
#2011-02-28| 677.85
#2011-03-01| 671.72
#2011-03-02| 671.52
#2011-03-03| 682.89
#2011-03-04| 678.91
#2011-03-07| 674.19
#2011-03-08| 680.74
#2011-03-09| 678.77
#2011-03-10| 663.71
#2011-03-11| 665.50
#2011-03-14| 658.35
#2011-03-15| 646.33
#2011-03-16| 640.37
#2011-03-17| 646.52
#2011-03-18| 652.66
#2011-03-21| 659.73
#2011-03-22| 662.52
#2011-03-23| 663.20
#2011-03-24| 668.40
#2011-03-25| 668.49
#2011-03-28| 667.33
#2011-03-29| 668.27
#2011-03-30| 677.65
#2011-03-31| 677.59
#2011-04-01| 684.17
#2011-04-04| 686.35
#2011-04-05| 686.40
#2011-04-06| 690.45
#2011-04-07| 689.66
#2011-04-08| 690.08
#2011-04-11| 688.21
#2011-04-12| 681.71
#2011-04-13| 683.74
#2011-04-14| 680.24
#2011-04-15| 681.71
#2011-04-18| 671.92
#2011-04-19| 672.23
#2011-04-20| 683.08
#2011-04-21| 690.55
#2011-04-22| .
#2011-04-25| 687.67
#2011-04-26| 691.11
#2011-04-27| 691.53
#2011-04-28| 692.86
#2011-04-29| 693.96
#2011-05-02| 695.40
#2011-05-03| 690.43
#2011-05-04| 684.36
#2011-05-05| 677.57
#2011-05-06| 682.52
#2011-05-09| 681.80
#2011-05-10| 687.16
#2011-05-11| 681.20
#2011-05-12| 676.41
#2011-05-13| 670.94
#2011-05-16| 668.71
#2011-05-17| 668.28
#2011-05-18| 672.96
#2011-05-19| 675.28
#2011-05-20| 668.48
#2011-05-23| 657.40
#2011-05-24| 656.98
#2011-05-25| 657.38
#2011-05-26| 662.06
#2011-05-27| 669.90
#2011-05-30| .
#2011-05-31| 679.64
#2011-06-01| 665.48
#2011-06-02| 663.71
#2011-06-03| 657.99
#2011-06-06| 650.73
#2011-06-07| 651.92
#2011-06-08| 643.71
#2011-06-09| 648.47
#2011-06-10| 641.99
#2011-06-13| 643.92
#2011-06-14| 649.82
#2011-06-15| 638.22
#2011-06-16| 634.66
#2011-06-17| 636.93
#2011-06-20| 635.12
#2011-06-21| 644.27
#2011-06-22| 642.00
#2011-06-23| 634.95
#2011-06-24| 631.36
#2011-06-27| 634.36
#2011-06-28| 639.68
#2011-06-29| 658.56
#2011-06-30| 662.50
#2011-07-01| 673.75
#2011-07-04| .
#2011-07-05| 672.25
#2011-07-06| 670.62
#2011-07-07| 679.13
#2011-07-08| 672.68
#2011-07-11| 654.26
#2011-07-12| 648.40
#2011-07-13| 652.73
#2011-07-14| 646.75
#2011-07-15| 647.47
#2011-07-18| 639.28
#2011-07-19| 644.97
#2011-07-20| 651.29
#2011-07-21| 662.78
#2011-07-22| 665.49
#2011-07-25| 661.77
#2011-07-26| 663.77
#2011-07-27| 649.39
#2011-07-28| 648.73
#2011-07-29| 646.35
#2011-08-01| 645.34
#2011-08-02| 627.64
#2011-08-03| 630.10
#2011-08-04| 602.45
#2011-08-05| 593.22
#2011-08-08| 549.93
#2011-08-09| 569.54
#2011-08-10| 548.04
#2011-08-11| 572.80
#2011-08-12| 570.75
#2011-08-15| 584.07
#2011-08-16| 577.63
#2011-08-17| 578.95
#2011-08-18| 552.83
#2011-08-19| 544.63
#2011-08-22| 543.53
#2011-08-23| 558.98
#2011-08-24| 568.69
#2011-08-25| 562.91
#2011-08-26| 568.08
#2011-08-29| 583.71
#2011-08-30| 585.68
#2011-08-31| 592.40
#2011-09-01| 588.87
#2011-09-02| 571.65
#2011-09-05| .
#2011-09-06| 556.33
#2011-09-07| 576.86
#2011-09-08| 570.43
#2011-09-09| 554.02
#2011-09-12| 550.37
#2011-09-13| 555.24
#2011-09-14| 559.71
#2011-09-15| 572.64
#2011-09-16| 577.22
#2011-09-19| 562.06
#2011-09-20| 563.56
#2011-09-21| 547.89
#2011-09-22| 524.87
#2011-09-23| 526.35
#2011-09-26| 532.45
#2011-09-27| 543.58
#2011-09-28| 530.79
#2011-09-29| 537.09
#2011-09-30| 520.49
#2011-10-03| 502.79
#2011-10-04| 507.36
#2011-10-05| 513.48
#2011-10-06| 526.78
#2011-10-07| 522.56
#2011-10-10| 541.94
#2011-10-11| 544.75
#2011-10-12| 554.09
#2011-10-13| 549.36
#2011-10-14| 554.88
#2011-10-17| 547.39
#2011-10-18| 557.25
#2011-10-19| 550.84
#2011-10-20| 548.84
#2011-10-21| 562.09
#2011-10-24| 574.64
#2011-10-25| 561.08
#2011-10-26| 567.24
#2011-10-27| 602.36
#2011-10-28| 606.27
#2011-10-31| 586.54
#2011-11-01| 560.63
#2011-11-02| 572.58
#2011-11-03| 581.91
#2011-11-04| 579.97
#2011-11-07| 582.68
#2011-11-08| 587.12
#2011-11-09| 565.67
#2011-11-10| 563.97
#2011-11-11| 577.09
#2011-11-14| 569.50
#2011-11-15| 569.25
#2011-11-16| 555.38
#2011-11-17| 545.37
#2011-11-18| 543.58
#2011-11-21| 531.23
#2011-11-22| 529.10
#2011-11-23| 517.12
#2011-11-24| .
#2011-11-25| 515.72
#2011-11-28| 533.48
#2011-11-29| 532.81
#2011-11-30| 560.33
#2011-12-01| 562.93
#2011-12-02| 567.77
#2011-12-05| 574.93
#2011-12-06| 571.16
#2011-12-07| 577.26
#2011-12-08| 562.20
#2011-12-09| 568.35
#2011-12-12| 557.12
#2011-12-13| 550.46
#2011-12-14| 542.39
#2011-12-15| 541.14
#2011-12-16| 545.11
#2011-12-19| 535.65
#2011-12-20| 551.34
#2011-12-21| 552.57
#2011-12-22| 557.72
#2011-12-23| 561.51
#2011-12-26| .
#2011-12-27| 558.33
#2011-12-28| 550.21
#2011-12-29| 556.66
#2011-12-30| 554.96
#2012-01-02| .
#2012-01-03| 567.99
#2012-01-04| 565.27
#2012-01-05| 565.62
#2012-01-06| 560.74
#2012-01-09| 561.63
#2012-01-10| 573.55
#2012-01-11| 573.17
#2012-01-12| 578.62
#2012-01-13| 574.84
#2012-01-16| .
#2012-01-17| 578.23
#2012-01-18| 585.50
#2012-01-19| 594.25
#2012-01-20| 595.08
#2012-01-23| 596.59
#2012-01-24| 595.32
#2012-01-25| 596.24
#2012-01-26| 599.20
#2012-01-27| 600.32
#2012-01-30| 594.29
#2012-01-31| 599.09
#2012-02-01| 610.60
#2012-02-02| 619.53
#2012-02-03| 631.97
#2012-02-06| 632.29
#2012-02-07| 632.21
#2012-02-08| 636.39
#2012-02-09| 638.81
#2012-02-10| 632.60
#2012-02-13| 636.57
#2012-02-14| 633.34
#2012-02-15| 635.91
#2012-02-16| 639.68
#2012-02-17| 643.48
#2012-02-20| .
#2012-02-21| 644.69
#2012-02-22| 641.88
#2012-02-23| 646.16
#2012-02-24| 648.75
#2012-02-27| 649.03
#2012-02-28| 653.85
#2012-02-29| 649.67
#2012-03-01| 655.36
#2012-03-02| 651.69
#2012-03-05| 646.42
#2012-03-06| 630.59
#2012-03-07| 635.30
#2012-03-08| 644.10
#2012-03-09| 648.04
#2012-03-12| 644.48
#2012-03-13| 660.06
#2012-03-14| 659.96
#2012-03-15| 667.56
#2012-03-16| 668.76
#2012-03-19| 672.23
#2012-03-20| 668.30
#2012-03-21| 666.37
#2012-03-22| 661.11
#2012-03-23| 665.97
#2012-03-26| 674.60
#2012-03-27| 672.54
#2012-03-28| 668.74
#2012-03-29| 661.24
#2012-03-30| 663.57
#2012-04-02| 669.88
#2012-04-03| 670.07
#2012-04-04| 656.60
#2012-04-05| 657.00
#2012-04-06| .
#2012-04-09| 648.88
#2012-04-10| 636.55
#2012-04-11| 640.55
#2012-04-12| 653.02
#2012-04-13| 644.58
#2012-04-16| 643.31
#2012-04-17| 650.03
#2012-04-18| 645.99
#2012-04-19| 642.94
#2012-04-20| 642.44
#2012-04-23| 633.63
#2012-04-24| 637.69
#2012-04-25| 644.11
#2012-04-26| 648.60
#2012-04-27| 651.55
#2012-04-30| 650.36
#2012-05-01| 651.15
#2012-05-02| 646.01
#2012-05-03| 638.71
#2012-05-04| 631.47
#2012-05-07| 629.05
#2012-05-08| 623.64
#2012-05-09| 615.77
#2012-05-10| 617.43
#2012-05-11| 614.76
#2012-05-14| 603.29
#2012-05-15| 599.52
#2012-05-16| 591.38
#2012-05-17| 583.08
#2012-05-18| 575.18
#2012-05-21| 582.81
#2012-05-22| 585.72
#2012-05-23| 580.76
#2012-05-24| 585.01
#2012-05-25| 584.45
#2012-05-28| .
#2012-05-29| 593.61
#2012-05-30| 581.81
#2012-05-31| 581.55
#2012-06-01| 564.16
#2012-06-04| 562.36
#2012-06-05| 569.62
#2012-06-06| 584.99
#2012-06-07| 587.27
#2012-06-08| 587.75
#2012-06-11| 584.56
#2012-06-12| 590.11
#2012-06-13| 585.06
#2012-06-14| 588.62
#2012-06-15| 597.77
#2012-06-18| 597.07
#2012-06-19| 605.74
#2012-06-20| 608.07
#2012-06-21| 595.35
#2012-06-22| 599.11
#2012-06-25| 588.34
#2012-06-26| 590.79
#2012-06-27| 596.09
#2012-06-28| 594.18
#2012-06-29| 613.60
#2012-07-02| 620.20
#2012-07-03| 625.95
#2012-07-04| .
#2012-07-05| 621.05
#2012-07-06| 615.33
#2012-07-09| 610.34
#2012-07-10| 605.85
#2012-07-11| 606.79
#2012-07-12| 601.60
#2012-07-13| 613.14
#2012-07-16| 614.96
#2012-07-17| 616.40
#2012-07-18| 615.74
#2012-07-19| 613.55
#2012-07-20| 604.91
#2012-07-23| 595.13
#2012-07-24| 592.82
#2012-07-25| 593.73
#2012-07-26| 607.99
#2012-07-27| 621.44
#2012-07-30| 623.18
#2012-07-31| 620.04
#2012-08-01| 615.83
#2012-08-02| 609.68
#2012-08-03| 622.93
#2012-08-06| 625.63
#2012-08-07| 630.76
#2012-08-08| 631.95
#2012-08-09| 631.25
#2012-08-10| 630.55
#2012-08-13| 629.65
#2012-08-14| 628.56
#2012-08-15| 629.63
#2012-08-16| 635.61
#2012-08-17| 636.83
#2012-08-20| 636.12
#2012-08-21| 636.59
#2012-08-22| 634.64
#2012-08-23| 632.22
#2012-08-24| 633.97
#2012-08-27| 632.08
#2012-08-28| 631.82
#2012-08-29| 631.83
#2012-08-30| 628.00
#2012-08-31| 632.77
#2012-09-03| .
#2012-09-04| 634.19
#2012-09-05| 632.75
#2012-09-06| 645.00
#2012-09-07| 653.57
#2012-09-10| 650.89
#2012-09-11| 655.44
#2012-09-12| 661.04
#2012-09-13| 670.14
#2012-09-14| 681.02
#2012-09-17| 677.81
#2012-09-18| 674.21
#2012-09-19| 674.64
#2012-09-20| 670.25
#2012-09-21| 672.39
#2012-09-24| 669.24
#2012-09-25| 661.79
#2012-09-26| 654.09
#2012-09-27| 661.39
#2012-09-28| 658.92
#2012-10-01| 664.33
#2012-10-02| 662.65
#2012-10-03| 667.05
#2012-10-04| 675.28
#2012-10-05| 676.41
#2012-10-08| 673.15
#2012-10-09| 667.68
#2012-10-10| 664.41
#2012-10-11| 669.82
#2012-10-12| 665.55
#2012-10-15| 668.79
#2012-10-16| 677.15
#2012-10-17| 686.28
#2012-10-18| 684.00
#2012-10-19| 677.12
#2012-10-22| 676.55
#2012-10-23| 666.48
#2012-10-24| 666.85
#2012-10-25| 669.96
#2012-10-26| 670.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 672.79
#2012-11-01| 681.91
#2012-11-02| 680.32
#2012-11-05| 679.64
#2012-11-06| 685.86
#2012-11-07| 672.63
#2012-11-08| 666.92
#2012-11-09| 666.74
#2012-11-12| 668.06
#2012-11-13| 664.48
#2012-11-14| 655.31
#2012-11-15| 654.64
#2012-11-16| 657.22
#2012-11-19| 669.72
#2012-11-20| 670.56
#2012-11-21| 670.67
#2012-11-22| .
#2012-11-23| 680.24
#2012-11-26| 678.36
#2012-11-27| 674.93
#2012-11-28| 677.79
#2012-11-29| 682.68
#2012-11-30| 683.20
#2012-12-03| 682.88
#2012-12-04| 681.10
#2012-12-05| 683.81
#2012-12-06| 686.34
#2012-12-07| 688.45
#2012-12-10| 688.87
#2012-12-11| 693.76
#2012-12-12| 695.80
#2012-12-13| 695.61
#2012-12-14| 694.46
#2012-12-17| 703.40
#2012-12-18| 713.67
#2012-12-19| 713.71
#2012-12-20| 720.35
#2012-12-21| 715.09
#2012-12-24| 714.29
#2012-12-25| 715.71
#2012-12-26| 713.96
#2012-12-27| 714.02
#2012-12-28| 712.70
#2012-12-31| 719.15
#2013-01-01| 719.32
#2013-01-02| 738.95
#2013-01-03| 738.54
#2013-01-04| 747.02
#2013-01-07| 746.10
#2013-01-08| 742.80
#2013-01-09| 746.96
#2013-01-10| 752.68
#2013-01-11| 753.13
#2013-01-14| 753.66
#2013-01-15| 753.28
#2013-01-16| 750.82
#2013-01-17| 755.14
#2013-01-18| 757.42
#2013-01-21| 757.59
#2013-01-22| 761.81
#2013-01-23| 757.79
#2013-01-24| 760.65
#2013-01-25| 763.10
#2013-01-28| 760.26
#2013-01-29| 766.61
#2013-01-30| 766.95
#2013-01-31| 767.29
#2013-02-01| 774.54
#2013-02-04| 767.22
#2013-02-05| 772.99
#2013-02-06| 776.65
#2013-02-07| 774.71
#2013-02-08| 776.98
#2013-02-11| 774.79
#2013-02-12| 779.98
#2013-02-13| 780.57
#2013-02-14| 783.66
#2013-02-15| 782.26
#2013-02-18| 782.84
#2013-02-19| 787.73
#2013-02-20| 778.60
#2013-02-21| 768.70
#2013-02-22| 777.92
#2013-02-25| 766.29
#2013-02-26| 764.98
#2013-02-27| 772.66
#2013-02-28| 771.82
#2013-03-01| 772.08
#2013-03-04| 777.21
#2013-03-05| 785.43
#2013-03-06| 791.43
#2013-03-07| 794.15
#2013-03-08| 797.06
#2013-03-11| 800.94
#2013-03-12| 796.93
#2013-03-13| 797.32
#2013-03-14| 801.27
#2013-03-15| 803.25
#2013-03-18| 794.56
#2013-03-19| 787.53
#2013-03-20| 793.82
#2013-03-21| 785.98
#2013-03-22| 789.12
#2013-03-25| 790.26
#2013-03-26| 797.96
#2013-03-27| 798.25
#2013-03-28| 801.19
#2013-03-29| 801.18
#2013-04-01| 793.63
#2013-04-02| 797.72
#2013-04-03| 786.04
#2013-04-04| 786.14
#2013-04-05| 784.80
#2013-04-08| 792.52
#2013-04-09| 794.85
#2013-04-10| 807.46
#2013-04-11| 815.00
#2013-04-12| 810.40
#2013-04-15| 792.84
#2013-04-16| 798.43
#2013-04-17| 788.02
#2013-04-18| 782.04
#2013-04-19| 790.34
#2013-04-22| 793.17
#2013-04-23| 802.40
#2013-04-24| 806.17
#2013-04-25| 813.29
#2013-04-26| 811.68
#2013-04-29| 817.14
#2013-04-30| 826.61
#2013-05-01| 818.19
#2013-05-02| 825.46
#2013-05-03| 837.29
#2013-05-06| 839.96
#2013-05-07| 844.65
#2013-05-08| 850.16
#2013-05-09| 847.05
#2013-05-10| 849.76
#2013-05-13| 854.02
#2013-05-14| 865.28
#2013-05-15| 870.87
#2013-05-16| 866.49
#2013-05-17| 877.79
#2013-05-20| 880.63
#2013-05-21| 880.57
#2013-05-22| 873.20
#2013-05-23| 858.77
#2013-05-24| 861.21
#2013-05-27| 861.04
#2013-05-28| 869.67
#2013-05-29| 867.11
#2013-05-30| 872.06
#2013-05-31| 859.15
#2013-06-03| 856.63
#2013-06-04| 858.30
#2013-06-05| 841.11
#2013-06-06| 845.62
#2013-06-07| 858.28
#2013-06-10| 861.99
#2013-06-11| 850.01
#2013-06-12| 843.66
#2013-06-13| 850.99
#2013-06-14| 845.22
#2013-06-17| 854.90
#2013-06-18| 859.29
#2013-06-19| 852.86
#2013-06-20| 824.81
#2013-06-21| 821.22
#2013-06-24| 807.66
#2013-06-25| 816.69
#2013-06-26| 822.35
#2013-06-27| 831.70
#2013-06-28| 831.29
#2013-07-01| 840.65
#2013-07-02| 837.96
#2013-07-03| 835.33
#2013-07-04| 838.59
#2013-07-05| 847.23
#2013-07-08| 846.87
#2013-07-09| 855.60
#2013-07-10| 853.64
#2013-07-11| 866.63
#2013-07-12| 870.35
#2013-07-15| 874.35
#2013-07-16| 871.08
#2013-07-17| 871.70
#2013-07-18| 876.78
#2013-07-19| 876.37
#2013-07-22| 884.62
#2013-07-23| 885.31
#2013-07-24| 881.10
#2013-07-25| 884.03
#2013-07-26| 880.28
#2013-07-29| 872.48
#2013-07-30| 874.95
#2013-07-31| 868.70
#2013-08-01| 883.63
#2013-08-02| 888.66
#2013-08-05| 887.95
#2013-08-06| 883.67
#2013-08-07| 874.48
#2013-08-08| 878.66
#2013-08-09| 875.78
#2013-08-12| 871.08
#2013-08-13| 875.72
#2013-08-14| 874.90
#2013-08-15| 860.83
#2013-08-16| 860.89
#2013-08-19| 853.67
#2013-08-20| 854.69
#2013-08-21| 849.77
#2013-08-22| 854.64
#2013-08-23| 859.51
#2013-08-26| 854.94
#2013-08-27| 835.68
#2013-08-28| 833.48
#2013-08-29| 837.30
#2013-08-30| 834.21
#2013-09-02| 838.67
#2013-09-03| 846.67
#2013-09-04| 854.18
#2013-09-05| 857.35
#2013-09-06| 860.08
#2013-09-09| 869.50
#2013-09-10| 885.98
#2013-09-11| 888.25
#2013-09-12| 886.70
#2013-09-13| 888.55
#2013-09-16| 898.86
#2013-09-17| 904.15
#2013-09-18| 909.96
#2013-09-19| 917.77
#2013-09-20| 913.69
#2013-09-23| 905.27
#2013-09-24| 902.54
#2013-09-25| 899.90
#2013-09-26| 902.19
#2013-09-27| 900.02
#2013-09-30| 892.61
#2013-10-01| 900.51
#2013-10-02| 895.82
#2013-10-03| 891.83
#2013-10-04| 896.64
#2013-10-07| 886.19
#2013-10-08| 876.91
#2013-10-09| 880.39
#2013-10-10| 900.67
#2013-10-11| 909.78
#2013-10-14| 913.69
#2013-10-15| 910.38
#2013-10-16| 920.71
#2013-10-17| 932.72
#2013-10-18| 939.74
#2013-10-21| 940.89
#2013-10-22| 942.68
#2013-10-23| 937.10
#2013-10-24| 943.47
#2013-10-25| 944.99
#2013-10-28| 945.26
#2013-10-29| 949.53
#2013-10-30| 946.89
#2013-10-31| 935.93
#2013-11-01| 938.23
#2013-11-04| 938.89
#2013-11-05| 936.13
#2013-11-06| 940.34
#2013-11-07| 928.17
#2013-11-08| 935.46
#2013-11-11| 938.74
#2013-11-12| 933.70
#2013-11-13| 936.84
#2013-11-14| 943.76
#2013-11-15| 951.65
#2013-11-18| 955.02
#2013-11-19| 953.02
#2013-11-20| 952.03
#2013-11-21| 957.76
#2013-11-22| 963.91
#2013-11-25| 965.59
#2013-11-26| 964.56
#2013-11-27| 967.04
#2013-11-28| 969.08
#2013-11-29| 968.51
#2013-12-02| 967.31
#2013-12-03| 958.97
#2013-12-04| 954.99
#2013-12-05| 950.11
#2013-12-06| 959.92
#2013-12-09| 963.58
#2013-12-10| 962.24
#2013-12-11| 957.04
#2013-12-12| 951.94
#2013-12-13| 956.64
#2013-12-16| 962.86
#2013-12-17| 961.67
#2013-12-18| 977.47
#2013-12-19| 976.51
#2013-12-20| 983.68
#2013-12-23| 989.68
#2013-12-24| 990.68
#2013-12-25| 990.85
#2013-12-26| 995.27
#2013-12-27| 997.25
#2013-12-30| 999.10
#2013-12-31|1004.77
#2014-01-01|1004.74
#2014-01-02| 997.96
#2014-01-03|1001.55
#2014-01-06| 998.89
#2014-01-07| 999.38
#2014-01-08|1001.20
#2014-01-09| 999.50
#2014-01-10|1000.00
#2014-01-13| 988.00
#2014-01-14| 990.95
#2014-01-15| 996.87
#2014-01-16| 993.07
#2014-01-17| 994.31
#2014-01-20| 993.01
#2014-01-21| 990.93
#2014-01-22| 996.58
#2014-01-23| 981.32
#2014-01-24| 957.71
#2014-01-27| 942.64
#2014-01-28| 953.29
#2014-01-29| 946.14
#2014-01-30| 953.52
#2014-01-31| 940.78
#2014-02-03| 918.19
#2014-02-04| 922.74
#2014-02-05| 921.72
#2014-02-06| 936.38
#2014-02-07| 949.19
#2014-02-10| 950.40
#2014-02-11| 959.21
#2014-02-12| 963.44
#2014-02-13| 963.54
#2014-02-14| 963.96
#2014-02-17| 966.12
#2014-02-18| 970.01
#2014-02-19| 961.82
#2014-02-20| 958.74
#2014-02-21| 961.73
#2014-02-24| 970.56
#2014-02-25| 966.11
#2014-02-26| 962.24
#2014-02-27| 967.70
#2014-02-28| 972.60
#2014-03-03| 959.93
#2014-03-04| 977.21
#2014-03-05| 980.29
#2014-03-06| 988.83
#2014-03-07| 991.51
#2014-03-10| 989.03
#2014-03-11| 985.52
#2014-03-12| 981.77
#2014-03-13| 968.92
#2014-03-14| 962.57
#2014-03-17| 971.90
#2014-03-18| 977.57
#2014-03-19| 977.01
#2014-03-20| 980.85
#2014-03-21| 979.30
#2014-03-24| 979.48
#2014-03-25| 976.07
#2014-03-26| 972.13
#2014-03-27| 971.08
#2014-03-28| 974.33
#2014-03-31| 984.97
#2014-04-01| 990.08
#2014-04-02| 993.91
#2014-04-03| 990.38
#2014-04-04| 977.23
#2014-04-07| 960.51
#2014-04-08| 959.88
#2014-04-09| 971.36
#2014-04-10| 954.01
#2014-04-11| 940.81
#2014-04-14| 946.36
#2014-04-15| 946.51
#2014-04-16| 961.26
#2014-04-17| 965.67
#2014-04-18| 966.31
#2014-04-21| 966.33
#2014-04-22| 972.57
#2014-04-23| 971.34
#2014-04-24| 971.52
#2014-04-25| 957.45
#2014-04-28| 954.86
#2014-04-29| 962.81
#2014-04-30| 966.35
#2014-05-01| 971.47
#2014-05-02| 973.52
#2014-05-05| 972.93
#2014-05-06| 966.18
#2014-05-07| 970.76
#2014-05-08| 975.35
#2014-05-09| 976.33
#2014-05-12| 985.94
#2014-05-13| 986.06
#2014-05-14| 981.57
#2014-05-15| 969.44
#2014-05-16| 969.97
#2014-05-19| 974.78
#2014-05-20| 967.14
#2014-05-21| 976.40
#2014-05-22| 982.58
#2014-05-23| 986.82
#2014-05-26| 988.63
#2014-05-27| 994.60
#2014-05-28| 994.89
#2014-05-29| 997.38
#2014-05-30| 994.82
#2014-06-02| 996.44
#2014-06-03| 995.51
#2014-06-04| 998.30
#2014-06-05|1002.94
#2014-06-06|1015.69
#2014-06-09|1018.69
#2014-06-10|1018.71
#2014-06-11|1015.13
#2014-06-12|1013.80
#2014-06-13|1012.59
#2014-06-16|1009.59
#2014-06-17|1015.74
#2014-06-18|1020.92
#2014-06-19|1022.09
#2014-06-20|1022.49
#2014-06-23|1024.25
#2014-06-24|1016.40
#2014-06-25|1017.11
#2014-06-26|1016.83
#2014-06-27|1020.26
#2014-06-30|1025.64
#2014-07-01|1031.95
#2014-07-02|1034.81
#2014-07-03|1041.49
#2014-07-04|1042.06
#2014-07-07|1037.84
#2014-07-08|1027.46
#2014-07-09|1028.75
#2014-07-10|1020.78
#2014-07-11|1021.04
#2014-07-14|1029.48
#2014-07-15|1032.23
#2014-07-16|1034.78
#2014-07-17|1024.39
#2014-07-18|1032.07
#2014-07-21|1030.71
#2014-07-22|1040.84
#2014-07-23|1041.18
#2014-07-24|1043.67
#2014-07-25|1037.65
#2014-07-28|1038.31
#2014-07-29|1035.84
#2014-07-30|1037.26
#2014-07-31|1018.05
#2014-08-01|1010.20
#2014-08-04|1013.88
#2014-08-05|1005.20
#2014-08-06|1004.44
#2014-08-07| 998.10
#2014-08-08|1003.22
#2014-08-11|1011.15
#2014-08-12|1012.93
#2014-08-13|1018.00
#2014-08-14|1020.36
#2014-08-15|1016.93
#2014-08-18|1027.59
#2014-08-19|1029.90
#2014-08-20|1031.56
#2014-08-21|1037.04
#2014-08-22|1035.63
#2014-08-25|1043.56
#2014-08-26|1046.70
#2014-08-27|1047.09
#2014-08-28|1041.56
#2014-08-29|1044.93
#2014-09-01|1044.48
#2014-09-02|1047.97
#2014-09-03|1050.62
#2014-09-04|1049.84
#2014-09-05|1048.80
#2014-09-08|1046.85
#2014-09-09|1036.95
#2014-09-10|1039.51
#2014-09-11|1039.24
#2014-09-12|1038.78
#2014-09-15|1036.77
#2014-09-16|1040.18
#2014-09-17|1045.32
#2014-09-18|1054.00
#2014-09-19|1048.98
#2014-09-22|1039.58
#2014-09-23|1032.72
#2014-09-24|1036.79
#2014-09-25|1021.13
#2014-09-26|1026.26
#2014-09-29|1018.79
#2014-09-30|1016.47
#2014-10-01|1002.37
#2014-10-02|1002.06
#2014-10-03|1010.38
#2014-10-06|1015.06
#2014-10-07| 998.80
#2014-10-08|1009.20
#2014-10-09| 993.58
#2014-10-10| 977.63
#2014-10-13| 969.99
#2014-10-14| 970.78
#2014-10-15| 962.22
#2014-10-16| 958.74
#2014-10-17| 973.25
#2014-10-20| 979.04
#2014-10-21| 993.87
#2014-10-22| 986.15
#2014-10-23| 994.20
#2014-10-24|1002.14
#2014-10-27|1001.27
#2014-10-28|1015.39
#2014-10-29|1020.66
#2014-10-30|1036.43
#2014-10-31|1055.02
#2014-11-03|1052.88
#2014-11-04|1060.35
#2014-11-05|1065.92
#2014-11-06|1066.19
#2014-11-07|1069.26
#2014-11-10|1073.96
#2014-11-11|1072.23
#2014-11-12|1073.65
#2014-11-13|1071.69
#2014-11-14|1068.77
#2014-11-17|1064.22
#2014-11-18|1068.27
#2014-11-19|1065.68
#2014-11-20|1066.37
#2014-11-21|1073.93
#2014-11-24|1077.69
#2014-11-25|1081.66
#2014-11-26|1083.69
#2014-11-27|1082.16
#2014-11-28|1083.85
#2014-12-01|1075.94
#2014-12-02|1082.46
#2014-12-03|1088.00
#2014-12-04|1088.57
#2014-12-05|1097.27
#2014-12-08|1098.03
#2014-12-09|1093.84
#2014-12-10|1080.70
#2014-12-11|1079.08
#2014-12-12|1053.60
#2014-12-15|1046.97
#2014-12-16|1037.73
#2014-12-17|1056.19
#2014-12-18|1080.43
#2014-12-19|1084.04
#2014-12-22|1090.18
#2014-12-23|1093.06
#2014-12-24|1093.49
#2014-12-25|1093.23
#2014-12-26|1092.52
#2014-12-29|1093.35
#2014-12-30|1089.92
#2014-12-31|1083.06
#2015-01-01|1082.93
#2015-01-02|1081.92
#2015-01-05|1060.12
#2015-01-06|1042.84
#2015-01-07|1052.18
#2015-01-08|1067.52
#2015-01-09|1058.95
#2015-01-12|1050.64
#2015-01-13|1051.62
#2015-01-14|1036.06
#2015-01-15|1030.64
#2015-01-16|1035.54
#2015-01-19|1034.62
#2015-01-20|1038.87
#2015-01-21|1044.33
#2015-01-22|1056.66
#2015-01-23|1051.91
#2015-01-26|1053.04
#2015-01-27|1045.36
#2015-01-28|1031.67
#2015-01-29|1034.84
#2015-01-30|1027.53
#2015-02-02|1037.60
#2015-02-03|1052.96
#2015-02-04|1056.25
#2015-02-05|1069.01
#2015-02-06|1074.67
#2015-02-09|1070.70
#2015-02-10|1076.58
#2015-02-11|1075.93
#2015-02-12|1088.54
#2015-02-13|1090.08
#2015-02-16|1091.35
#2015-02-17|1095.16
#2015-02-18|1095.13
#2015-02-19|1097.50
#2015-02-20|1105.73
#2015-02-23|1105.56
#2015-02-24|1110.81
#2015-02-25|1114.73
#2015-02-26|1112.85
#2015-02-27|1107.54
#2015-03-02|1114.95
#2015-03-03|1108.44
#2015-03-04|1100.49
#2015-03-05|1104.03
#2015-03-06|1095.06
#2015-03-09|1094.78
#2015-03-10|1073.24
#2015-03-11|1075.87
#2015-03-12|1096.87
#2015-03-13|1087.04
#2015-03-16|1099.62
#2015-03-17|1098.68
#2015-03-18|1103.80
#2015-03-19|1100.93
#2015-03-20|1115.47
#2015-03-23|1115.18
#2015-03-24|1110.91
#2015-03-25|1095.86
#2015-03-26|1089.54
#2015-03-27|1087.58
#2015-03-30|1100.03
#2015-03-31|1095.04
#2015-04-01|1100.04
#2015-04-02|1106.08
#2015-04-03|1108.79
#2015-04-06|1110.76
#2015-04-07|1108.65
#2015-04-08|1119.33
#2015-04-09|1125.82
#2015-04-10|1128.81
#2015-04-13|1131.84
#2015-04-14|1133.43
#2015-04-15|1135.85
#2015-04-16|1139.94
#2015-04-17|1123.15
#2015-04-20|1123.51
#2015-04-21|1128.56
#2015-04-22|1143.82
#2015-04-23|1146.88
#2015-04-24|1145.13
#2015-04-27|1144.61
#2015-04-28|1150.03
#2015-04-29|1147.78
#2015-04-30|1138.58
#2015-05-01|1141.55
#2015-05-04|1145.14
#2015-05-05|1140.16
#2015-05-06|1134.35
#2015-05-07|1137.02
#2015-05-08|1156.47
#2015-05-11|1160.01
#2015-05-12|1152.06
#2015-05-13|1156.11
#2015-05-14|1163.50
#2015-05-15|1163.89
#2015-05-18|1167.80
#2015-05-19|1170.19
#2015-05-20|1168.40
#2015-05-21|1164.54
#2015-05-22|1165.34
#2015-05-25|1164.47
#2015-05-26|1153.87
#2015-05-27|1160.23
#2015-05-28|1160.03
#2015-05-29|1150.82
#2015-06-01|1151.67
#2015-06-02|1151.87
#2015-06-03|1157.29
#2015-06-04|1147.83
#2015-06-05|1145.19
#2015-06-08|1140.55
#2015-06-09|1140.40
#2015-06-10|1157.70
#2015-06-11|1159.03
#2015-06-12|1155.50
#2015-06-15|1147.29
#2015-06-16|1149.57
#2015-06-17|1148.29
#2015-06-18|1158.48
#2015-06-19|1153.36
#2015-06-22|1165.47
#2015-06-23|1169.56
#2015-06-24|1162.50
#2015-06-25|1159.12
#2015-06-26|1159.75
#2015-06-29|1129.32
#2015-06-30|1135.57
#2015-07-01|1145.42
#2015-07-02|1142.96
#2015-07-03|1141.64
#2015-07-06|1129.12
#2015-07-07|1122.54
#2015-07-08|1100.32
#2015-07-09|1112.36
#2015-07-10|1130.57
#2015-07-13|1143.25
#2015-07-14|1147.11
#2015-07-15|1147.45
#2015-07-16|1158.69
#2015-07-17|1159.58
#2015-07-20|1162.07
#2015-07-21|1159.46
#2015-07-22|1158.35
#2015-07-23|1147.89
#2015-07-24|1137.05
#2015-07-27|1119.79
#2015-07-28|1124.36
#2015-07-29|1134.54
#2015-07-30|1139.71
#2015-07-31|1138.06
#2015-08-03|1136.07
#2015-08-04|1137.65
#2015-08-05|1138.44
#2015-08-06|1130.37
#2015-08-07|1132.87
#2015-08-10|1145.54
#2015-08-11|1131.00
#2015-08-12|1120.19
#2015-08-13|1122.03
#2015-08-14|1128.54
#2015-08-17|1128.05
#2015-08-18|1125.06
#2015-08-19|1115.04
#2015-08-20|1094.84
#2015-08-21|1059.73
#2015-08-24|1014.05
#2015-08-25|1008.70
#2015-08-26|1035.17
#2015-08-27|1061.71
#2015-08-28|1063.13
#2015-08-31|1052.65
#2015-09-01|1019.84
#2015-09-02|1026.46
#2015-09-03|1034.69
#2015-09-04|1016.22
#2015-09-07|1015.66
#2015-09-08|1039.37
#2015-09-09|1039.07
#2015-09-10|1039.83
#2015-09-11|1043.21
#2015-09-14|1039.26
#2015-09-15|1047.04
#2015-09-16|1056.71
#2015-09-17|1052.24
#2015-09-18|1036.22
#2015-09-21|1041.18
#2015-09-22|1024.08
#2015-09-23|1022.79
#2015-09-24|1013.14
#2015-09-25|1023.99
#2015-09-28| 996.89
#2015-09-29| 994.38
#2015-09-30|1012.95
#2015-10-01|1018.64
#2015-10-02|1022.98
#2015-10-05|1046.68
#2015-10-06|1045.89
#2015-10-07|1059.13
#2015-10-08|1062.03
#2015-10-09|1061.53
#2015-10-12|1065.01
#2015-10-13|1055.58
#2015-10-14|1048.88
#2015-10-15|1069.51
#2015-10-16|1076.20
#2015-10-19|1073.70
#2015-10-20|1074.67
#2015-10-21|1064.51
#2015-10-22|1076.75
#2015-10-23|1093.49
#2015-10-26|1094.16
#2015-10-27|1085.88
#2015-10-28|1102.93
#2015-10-29|1098.01
#2015-10-30|1089.06
#2015-11-02|1091.14
#2015-11-03|1099.50
#2015-11-04|1100.44
#2015-11-05|1105.05
#2015-11-06|1111.68
#2015-11-09|1101.81
#2015-11-10|1102.07
#2015-11-11|1103.71
#2015-11-12|1088.73
#2015-11-13|1077.14
#2015-11-16|1084.35
#2015-11-17|1087.54
#2015-11-18|1099.55
#2015-11-19|1105.30
#2015-11-20|1105.78
#2015-11-23|1100.73
#2015-11-24|1096.50
#2015-11-25|1097.23
#2015-11-26|1098.66
#2015-11-27|1097.28
#2015-11-30|1094.41
#2015-12-01|1104.04
#2015-12-02|1096.33
#2015-12-03|1084.06
#2015-12-04|1099.71
#2015-12-07|1090.09
#2015-12-08|1076.45
#2015-12-09|1065.80
#2015-12-10|1065.05
#2015-12-11|1035.79
#2015-12-14|1033.05
#2015-12-15|1051.04
#2015-12-16|1065.64
#2015-12-17|1056.52
#2015-12-18|1035.92
#2015-12-21|1041.88
#2015-12-22|1048.53
#2015-12-23|1062.45
#2015-12-24|1063.51
#2015-12-25|1063.21
#2015-12-28|1062.25
#2015-12-29|1071.24
#2015-12-30|1063.06
#2015-12-31|1055.68
#2016-01-01|1055.63
#2016-01-04|1029.01
#2016-01-05|1026.89
#2016-01-06|1008.91
#2016-01-07| 981.48
#2016-01-08| 969.88
#2016-01-11| 970.18
#2016-01-12| 972.46
#2016-01-13| 953.48
#2016-01-14| 956.77
#2016-01-15| 931.77
#2016-01-18| 928.26
#2016-01-19| 929.83
#2016-01-20| 910.95
#2016-01-21| 909.18
#2016-01-22| 930.71
#2016-01-25| 917.27
#2016-01-26| 924.71
#2016-01-27| 923.21
#2016-01-28| 917.94
#2016-01-29| 950.99
#2016-02-01| 949.95
#2016-02-02| 925.83
#2016-02-03| 926.51
#2016-02-04| 934.95
#2016-02-05| 918.92
#2016-02-08| 889.78
#2016-02-09| 887.70
#2016-02-10| 887.87
#2016-02-11| 866.93
#2016-02-12| 887.59
#2016-02-15| 895.88
#2016-02-16| 909.38
#2016-02-17| 925.60
#2016-02-18| 923.78
#2016-02-19| 922.25
#2016-02-22| 935.42
#2016-02-23| 923.51
#2016-02-24| 917.18
#2016-02-25| 930.44
#2016-02-26| 936.22
#2016-02-29| 930.50
#2016-03-01| 956.18
#2016-03-02| 964.55
#2016-03-03| 974.82
#2016-03-04| 982.66
#2016-03-07| 978.18
#2016-03-08| 965.61
#2016-03-09| 964.87
#2016-03-10| 964.89
#2016-03-11| 987.44
#2016-03-14| 986.56
#2016-03-15| 978.58
#2016-03-16| 978.80
#2016-03-17|1000.15
#2016-03-18|1008.39
#2016-03-21|1009.35
#2016-03-22|1006.73
#2016-03-23|1001.15
#2016-03-24| 993.74
#2016-03-25| 994.42
#2016-03-28| 995.19
#2016-03-29|1001.77
#2016-03-30|1013.59
#2016-03-31|1014.74
#2016-04-01|1017.08
#2016-04-04|1010.89
#2016-04-05| 995.57
#2016-04-06|1000.96
#2016-04-07| 985.41
#2016-04-08| 991.24
#2016-04-11| 995.21
#2016-04-12|1006.75
#2016-04-13|1032.10
#2016-04-14|1038.10
#2016-04-15|1035.33
#2016-04-18|1038.60
#2016-04-19|1050.14
#2016-04-20|1061.57
#2016-04-21|1060.87
#2016-04-22|1061.52
#2016-04-25|1055.61
#2016-04-26|1062.50
#2016-04-27|1064.35
#2016-04-28|1050.76
#2016-04-29|1043.59
#2016-05-02|1049.66
#2016-05-03|1032.16
#2016-05-04|1025.30
#2016-05-05|1023.85
#2016-05-06|1023.58
#2016-05-09|1024.91
#2016-05-10|1041.39
#2016-05-11|1031.09
#2016-05-12|1031.15
#2016-05-13|1018.28
#2016-05-16|1025.25
#2016-05-17|1022.42
#2016-05-18|1033.84
#2016-05-19|1021.65
#2016-05-20|1030.57
#2016-05-23|1029.38
#2016-05-24|1047.83
#2016-05-25|1056.79
#2016-05-26|1053.69
#2016-05-27|1062.08
#2016-05-30|1061.89
#2016-05-31|1060.81
#2016-06-01|1060.10
#2016-06-02|1060.26
#2016-06-03|1053.77
#2016-06-06|1061.23
#2016-06-07|1061.17
#2016-06-08|1065.43
#2016-06-09|1055.62
#2016-06-10|1037.05
#2016-06-13|1021.08
#2016-06-14|1003.03
#2016-06-15|1004.28
#2016-06-16|1000.87
#2016-06-17|1004.34
#2016-06-20|1020.28
#2016-06-21|1022.79
#2016-06-22|1022.83
#2016-06-23|1044.81
#2016-06-24| 981.21
#2016-06-27| 941.46
#2016-06-28| 959.06
#2016-06-29| 984.75
#2016-06-30| 992.18
#2016-07-01| 991.93
#2016-07-04| 992.03
#2016-07-05| 976.60
#2016-07-06| 972.54
#2016-07-07| 980.40
#2016-07-08| 998.23
#2016-07-11|1009.48
#2016-07-12|1029.04
#2016-07-13|1031.14
#2016-07-14|1043.18
#2016-07-15|1044.60
#2016-07-18|1048.00
#2016-07-19|1046.48
#2016-07-20|1051.39
#2016-07-21|1048.04
#2016-07-22|1052.86
#2016-07-25|1051.48
#2016-07-26|1051.59
#2016-07-27|1055.77
#2016-07-28|1059.06
#2016-07-29|1061.91
#2016-08-01|1058.91
#2016-08-02|1050.50
#2016-08-03|1053.04
#2016-08-04|1058.84
#2016-08-05|1075.46
#2016-08-08|1078.83
#2016-08-09|1080.81
#2016-08-10|1076.36
#2016-08-11|1083.49
#2016-08-12|1083.07
#2016-08-15|1090.30
#2016-08-16|1086.21
#2016-08-17|1087.87
#2016-08-18|1089.03
#2016-08-19|1086.89
#2016-08-22|1087.74
#2016-08-23|1090.76
#2016-08-24|1085.93
#2016-08-25|1085.84
#2016-08-26|1089.67
#2016-08-29|1092.85
#2016-08-30|1099.34
#2016-08-31|1099.63
#2016-09-01|1100.74
#2016-09-02|1108.17
#2016-09-05|1109.69
#2016-09-06|1113.02
#2016-09-07|1115.78
#2016-09-08|1116.44
#2016-09-09|1098.48
#2016-09-12|1104.14
#2016-09-13|1088.78
#2016-09-14|1084.99
#2016-09-15|1095.73
#2016-09-16|1089.25
#2016-09-19|1095.38
#2016-09-20|1094.90
#2016-09-21|1106.14
#2016-09-22|1115.05
#2016-09-23|1104.36
#2016-09-26|1092.40
#2016-09-27|1096.99
#2016-09-28|1100.27
#2016-09-29|1090.98
#2016-09-30|1098.59
#2016-10-03|1101.42
#2016-10-04|1103.07
#2016-10-05|1111.80
#2016-10-06|1109.40
#2016-10-07|1105.65
#2016-10-10|1108.29
#2016-10-11|1093.35
#2016-10-12|1092.38
#2016-10-13|1081.60
#2016-10-14|1088.84
#2016-10-17|1082.88
#2016-10-18|1092.90
#2016-10-19|1101.04
#2016-10-20|1104.16
#2016-10-21|1104.92
#2016-10-24|1109.68
#2016-10-25|1105.03
#2016-10-26|1103.28
#2016-10-27|1102.03
#2016-10-28|1103.95
#2016-10-31|1104.69
#2016-11-01|1098.75
#2016-11-02|1088.31
#2016-11-03|1088.90
#2016-11-04|1084.86
#2016-11-07|1107.91
#2016-11-08|1107.52
#2016-11-09|1124.59
#2016-11-10|1139.01
#2016-11-11|1138.61
#2016-11-14|1143.04
#2016-11-15|1145.02
#2016-11-16|1141.10
#2016-11-17|1150.33
#2016-11-18|1148.60
#2016-11-21|1154.31
#2016-11-22|1154.02
#2016-11-23|1154.89
#2016-11-24|1156.40
#2016-11-25|1159.91
#2016-11-28|1149.47
#2016-11-29|1149.88
#2016-11-30|1153.06
#2016-12-01|1157.29
#2016-12-02|1152.54
#2016-12-05|1160.53
#2016-12-06|1166.96
#2016-12-07|1185.93
#2016-12-08|1196.89
#2016-12-09|1196.08
#2016-12-12|1185.05
#2016-12-13|1188.86
#2016-12-14|1184.26
#2016-12-15|1184.23
#2016-12-16|1176.75
#2016-12-19|1174.88
#2016-12-20|1182.25
#2016-12-21|1179.13
#2016-12-22|1172.48
#2016-12-23|1174.47
#2016-12-26|1173.93
#2016-12-27|1175.96
#2016-12-28|1169.19
#2016-12-29|1167.70
#2016-12-30|1169.44
#2017-01-02|1168.86
#2017-01-03|1180.03
#2017-01-04|1196.72
#2017-01-05|1196.91
#2017-01-06|1201.02
#2017-01-09|1193.76
#2017-01-10|1194.67
#2017-01-11|1197.89
#2017-01-12|1199.72
#2017-01-13|1202.54
#2017-01-16|1200.57
#2017-01-17|1189.25
#2017-01-18|1194.87
#2017-01-19|1187.54
#2017-01-20|1191.83
#2017-01-23|1190.95
#2017-01-24|1200.85
#2017-01-25|1210.86
#2017-01-26|1211.91
#2017-01-27|1210.00
#2017-01-30|1206.14
#2017-01-31|1200.25
#2017-02-01|1202.99
#2017-02-02|1198.69
#2017-02-03|1220.92
#2017-02-06|1219.82
#2017-02-07|1220.66
#2017-02-08|1217.60
#2017-02-09|1228.60
#2017-02-10|1232.48
#2017-02-13|1242.84
#2017-02-14|1248.87
#2017-02-15|1261.39
#2017-02-16|1259.44
#2017-02-17|1259.76
#2017-02-20|1260.66
#2017-02-21|1264.76
#2017-02-22|1264.00
#2017-02-23|1266.21
#2017-02-24|1258.82
#2017-02-27|1259.43
#2017-02-28|1253.41
#2017-03-01|1273.08
#2017-03-02|1261.79
#2017-03-03|1261.58
#2017-03-06|1258.75
#2017-03-07|1256.00
#2017-03-08|1254.59
#2017-03-09|1254.37
#2017-03-10|1259.33
#2017-03-13|1262.98
#2017-03-14|1261.46
#2017-03-15|1265.14
#2017-03-16|1276.89
#2017-03-17|1266.99
#2017-03-20|1261.48
#2017-03-21|1239.83
#2017-03-22|1234.53
#2017-03-23|1237.73
#2017-03-24|1238.53
#2017-03-27|1231.26
#2017-03-28|1245.06
#2017-03-29|1244.98
#2017-03-30|1253.25
#2017-03-31|1247.94
#2017-04-03|1246.10
#2017-04-04|1243.54
#2017-04-05|1239.58
#2017-04-06|1241.26
#2017-04-07|1240.77
#2017-04-10|1239.68
#2017-04-11|1239.47
#2017-04-12|1233.56
#2017-04-13|1227.46
#2017-04-14|1227.28
#2017-04-17|1242.47
#2017-04-18|1235.18
#2017-04-19|1234.62
#2017-04-20|1251.09
#2017-04-21|1246.14
#2017-04-24|1267.27
#2017-04-25|1274.43
#2017-04-26|1275.88
#2017-04-27|1271.45
#2017-04-28|1260.69
#2017-05-01|1263.69
#2017-05-02|1272.27
#2017-05-03|1270.26
#2017-05-04|1269.83
#2017-05-05|1269.23
#2017-05-08|1266.11
#2017-05-09|1264.62
#2017-05-10|1268.00
#2017-05-11|1265.53
#2017-05-12|1263.49
#2017-05-15|1275.84
#2017-05-16|1276.27
#2017-05-17|1248.66
#2017-05-18|1241.36
#2017-05-19|1250.51
#2017-05-22|1255.75
#2017-05-23|1260.75
#2017-05-24|1264.97
#2017-05-25|1271.69
#2017-05-26|1272.86
#2017-05-29|1273.20
#2017-05-30|1268.24
#2017-05-31|1267.55
#2017-06-01|1278.13
#2017-06-02|1285.16
#2017-06-05|1287.37
#2017-06-06|1282.17
#2017-06-07|1290.61
#2017-06-08|1295.42
#2017-06-09|1301.03
#2017-06-12|1296.73
#2017-06-13|1308.32
#2017-06-14|1313.32
#2017-06-15|1305.55
#2017-06-16|1308.72
#2017-06-19|1320.68
#2017-06-20|1312.15
#2017-06-21|1304.66
#2017-06-22|1303.18
#2017-06-23|1304.24
#2017-06-26|1309.45
#2017-06-27|1309.27
#2017-06-28|1323.06
#2017-06-29|1318.08
#2017-06-30|1314.87
#2017-07-03|1322.13
#2017-07-04|1321.99
#2017-07-05|1326.68
#2017-07-06|1317.61
#2017-07-07|1320.79
#2017-07-10|1325.66
#2017-07-11|1324.54
#2017-07-12|1333.30
#2017-07-13|1341.76
#2017-07-14|1345.56
#2017-07-17|1346.26
#2017-07-18|1345.61
#2017-07-19|1348.36
#2017-07-20|1351.42
#2017-07-21|1358.24
#2017-07-24|1357.51
#2017-07-25|1363.88
#2017-07-26|1365.55
#2017-07-27|1359.37
#2017-07-28|1358.22
#2017-07-31|1365.32
#2017-08-01|1376.77
#2017-08-02|1375.86
#2017-08-03|1369.56
#2017-08-04|1373.94
#2017-08-07|1377.71
#2017-08-08|1375.69
#2017-08-09|1372.17
#2017-08-10|1348.48
#2017-08-11|1344.55
#2017-08-14|1360.76
#2017-08-15|1363.35
#2017-08-16|1366.62
#2017-08-17|1350.81
#2017-08-18|1347.93
#2017-08-21|1347.58
#2017-08-22|1357.72
#2017-08-23|1355.65
#2017-08-24|1355.52
#2017-08-25|1359.98
#2017-08-28|1360.01
#2017-08-29|1353.79
#2017-08-30|1357.75
#2017-08-31|1362.04
#2017-09-01|1367.41
#2017-09-04|1365.02
#2017-09-05|1349.38
#2017-09-06|1350.36
#2017-09-07|1348.72
#2017-09-08|1351.70
#2017-09-11|1370.33
#2017-09-12|1380.45
#2017-09-13|1374.82
#2017-09-14|1374.54
#2017-09-15|1377.13
#2017-09-18|1385.70
#2017-09-19|1391.83
#2017-09-20|1396.12
#2017-09-21|1394.77
#2017-09-22|1397.88
#2017-09-25|1385.97
#2017-09-26|1382.93
#2017-09-27|1394.13
#2017-09-28|1400.16
#2017-09-29|1407.74
#2017-10-02|1413.83
#2017-10-03|1423.80
#2017-10-04|1424.03
#2017-10-05|1433.34
#2017-10-06|1431.96
#2017-10-09|1432.32
#2017-10-10|1438.08
#2017-10-11|1440.55
#2017-10-12|1440.31
#2017-10-13|1444.43
#2017-10-16|1447.67
#2017-10-17|1436.01
#2017-10-18|1443.77
#2017-10-19|1436.64
#2017-10-20|1445.31
#2017-10-23|1439.23
#2017-10-24|1441.54
#2017-10-25|1435.81
#2017-10-26|1443.94
#2017-10-27|1443.45
#2017-10-30|1438.57
#2017-10-31|1438.34
#2017-11-01|1442.69
#2017-11-02|1450.48
#2017-11-03|1449.34
#2017-11-06|1449.68
#2017-11-07|1440.58
#2017-11-08|1441.74
#2017-11-09|1436.14
#2017-11-10|1433.55
#2017-11-13|1430.48
#2017-11-14|1430.63
#2017-11-15|1424.36
#2017-11-16|1435.26
#2017-11-17|1437.39
#2017-11-20|1442.02
#2017-11-21|1454.48
#2017-11-22|1452.37
#2017-11-23|1452.36
#2017-11-24|1455.52
#2017-11-27|1453.60
#2017-11-28|1471.09
#2017-11-29|1472.81
#2017-11-30|1484.73
#2017-12-01|1481.59
#2017-12-04|1484.84
#2017-12-05|1482.32
#2017-12-06|1477.27
#2017-12-07|1485.53
#2017-12-08|1494.92
#2017-12-11|1497.40
#2017-12-12|1506.41
#2017-12-13|1497.96
#2017-12-14|1492.26
#2017-12-15|1500.94
#2017-12-18|1513.17
#2017-12-19|1505.62
#2017-12-20|1502.15
#2017-12-21|1509.00
#2017-12-22|1508.88
#2017-12-25|1508.63
#2017-12-26|1507.61
#2017-12-27|1510.68
#2017-12-28|1516.08
#2017-12-29|1513.71
#2018-01-01|1513.09
#2018-01-02|1515.84
#2018-01-03|1523.48
#2018-01-04|1542.20
#2018-01-05|1556.00
#2018-01-08|1560.36
#2018-01-09|1567.34
#2018-01-10|1573.32
#2018-01-11|1580.83
#2018-01-12|1593.67
#2018-01-15|1598.61
#2018-01-16|1594.05
#2018-01-17|1606.11
#2018-01-18|1605.86
#2018-01-19|1617.92
#2018-01-22|1629.33
#2018-01-23|1633.12
#2018-01-24|1643.69
#2018-01-25|1639.37
#2018-01-26|1650.42
#2018-01-29|1639.73
#2018-01-30|1621.29
#2018-01-31|1623.35
#2018-02-01|1639.66
#2018-02-02|1600.39
#2018-02-05|1544.46
#2018-02-06|1555.96
#2018-02-07|1556.74
#2018-02-08|1501.89
#2018-02-09|1509.76
#2018-02-12|1533.08
#2018-02-13|1538.60
#2018-02-14|1566.52
#2018-02-15|1581.75
#2018-02-16|1584.55
#2018-02-19|1584.61
#2018-02-20|1581.91
#2018-02-21|1579.01
#2018-02-22|1572.29
#2018-02-23|1594.80
#2018-02-26|1614.79
#2018-02-27|1602.39
#2018-02-28|1585.78
#2018-03-01|1562.09
#2018-03-02|1564.95
#2018-03-05|1580.91
#2018-03-06|1589.64
#2018-03-07|1590.63
#2018-03-08|1596.84
#2018-03-09|1625.43
#2018-03-12|1628.02
#2018-03-13|1614.40
#2018-03-14|1600.09
#2018-03-15|1600.59
#2018-03-16|1606.33
#2018-03-19|1590.64
#2018-03-20|1599.26
#2018-03-21|1596.56
#2018-03-22|1556.00
#2018-03-23|1520.68
#2018-03-26|1555.16
#2018-03-27|1535.82
#2018-03-28|1528.49
#2018-03-29|1549.04
#2018-03-30|1549.38
#2018-04-02|1525.61
#2018-04-03|1537.26
#2018-04-04|1540.43
#2018-04-05|1555.66
#2018-04-06|1526.37
#2018-04-09|1532.29
#2018-04-10|1554.14
#2018-04-11|1541.80
#2018-04-12|1558.20
#2018-04-13|1549.75
#2018-04-16|1557.16
#2018-04-17|1565.94
#2018-04-18|1569.84
#2018-04-19|1582.01
#2018-04-20|1574.08
#2018-04-23|1568.23
#2018-04-24|1556.96
#2018-04-25|1545.93
#2018-04-26|1562.92
#2018-04-27|1559.78
#2018-04-30|1559.82
#2018-05-01|1557.84
#2018-05-02|1555.95
#2018-05-03|1549.47
#2018-05-04|1561.33
#2018-05-07|1570.40
#2018-05-08|1576.08
#2018-05-09|1589.82
#2018-05-10|1599.85
#2018-05-11|1606.05
#2018-05-14|1604.62
#2018-05-15|1597.11
#2018-05-16|1599.31
#2018-05-17|1598.33
#2018-05-18|1592.92
#2018-05-21|1600.40
#2018-05-22|1604.83
#2018-05-23|1596.79
#2018-05-24|1592.81
#2018-05-25|1587.99
#2018-05-28|1587.64
#2018-05-29|1552.85
#2018-05-30|1566.17
#2018-05-31|1561.06
#2018-06-01|1576.18
#2018-06-04|1590.07
#2018-06-05|1586.45
#2018-06-06|1613.13
#2018-06-07|1608.22
#2018-06-08|1607.65
#2018-06-11|1606.80
#2018-06-12|1607.54
#2018-06-13|1601.48
#2018-06-14|1597.99
#2018-06-15|1592.89
#2018-06-18|1589.85
#2018-06-19|1577.01
#2018-06-20|1582.07
#2018-06-21|1574.97
#2018-06-22|1577.53
#2018-06-25|1550.30
#2018-06-26|1550.32
#2018-06-27|1530.19
#2018-06-28|1535.19
#2018-06-29|1537.32
#2018-07-02|1537.45
#2018-07-03|1527.73
#2018-07-04|1527.61
#2018-07-05|1532.72
#2018-07-06|1541.53
#2018-07-09|1566.25
#2018-07-10|1567.16
#2018-07-11|1562.44
#2018-07-12|1571.57
#2018-07-13|1568.16
#2018-07-16|1571.32
#2018-07-17|1581.20
#2018-07-18|1598.74
#2018-07-19|1580.90
#2018-07-20|1584.50
#2018-07-23|1591.95
#2018-07-24|1600.11
#2018-07-25|1610.56
#2018-07-26|1598.91
#2018-07-27|1589.41
#2018-07-30|1572.36
#2018-07-31|1566.50
#2018-08-01|1564.33
#2018-08-02|1557.62
#2018-08-03|1565.00
#2018-08-06|1565.85
#2018-08-07|1576.11
#2018-08-08|1577.68
#2018-08-09|1576.84
#2018-08-10|1560.37
#2018-08-13|1548.42
#2018-08-14|1560.04
#2018-08-15|1546.35
#2018-08-16|1559.38
#2018-08-17|1562.50
#2018-08-20|1570.15
#2018-08-21|1569.74
#2018-08-22|1576.32
#2018-08-23|1570.39
#2018-08-24|1581.01
#2018-08-27|1600.67
#2018-08-28|1602.86
#2018-08-29|1607.80
#2018-08-30|1598.75
#2018-08-31|1598.48
#2018-09-03|1596.62
#2018-09-04|1599.03
#2018-09-05|1619.79
#2018-09-06|1574.84
#2018-09-07|1570.25
#2018-09-10|1571.66
#2018-09-11|1574.68
#2018-09-12|1573.72
#2018-09-13|1579.52
#2018-09-14|1593.86
#2018-09-17|1581.40
#2018-09-18|1591.19
#2018-09-19|1601.89
#2018-09-20|1616.12
#2018-09-21|1619.12
#2018-09-24|1603.32
#2018-09-25|1601.60
#2018-09-26|1592.47
#2018-09-27|1588.78
#2018-09-28|1576.57
#2018-10-01|1583.05
#2018-10-02|1577.96
#2018-10-03|1583.13
#2018-10-04|1571.55
#2018-10-05|1558.51
#2018-10-08|1546.03
#2018-10-09|1542.84
#2018-10-10|1497.02
#2018-10-11|1461.19
#2018-10-12|1485.97
#2018-10-15|1474.25
#2018-10-16|1504.87
#2018-10-17|1509.45
#2018-10-18|1486.73
#2018-10-19|1489.55
#2018-10-22|1479.93
#2018-10-23|1462.43
#2018-10-24|1430.77
#2018-10-25|1451.53
#2018-10-26|1429.09
#2018-10-29|1423.52
#2018-10-30|1437.58
#2018-10-31|1471.94
#2018-11-01|1487.61
#2018-11-02|1488.83
#2018-11-05|1489.90
#2018-11-06|1495.83
#2018-11-07|1521.50
#2018-11-08|1525.76
#2018-11-09|1510.11
#2018-11-12|1477.81
#2018-11-13|1481.28
#2018-11-14|1474.63
#2018-11-15|1488.20
#2018-11-16|1489.67
#2018-11-19|1467.06
#2018-11-20|1442.29
#2018-11-21|1450.98
#2018-11-22|1451.45
#2018-11-23|1441.61
#2018-11-26|1470.83
#2018-11-27|1471.32
#2018-11-28|1500.67
#2018-11-29|1489.63
#2018-11-30|1498.77
#2018-12-03|1519.27
#2018-12-04|1466.94
#2018-12-05|1461.19
#2018-12-06|1451.53
#2018-12-07|1429.21
#2018-12-10|1418.13
#2018-12-11|1411.42
#2018-12-12|1429.28
#2018-12-13|1423.90
#2018-12-14|1405.63
#2018-12-17|1385.17
#2018-12-18|1382.54
#2018-12-19|1369.39
#2018-12-20|1350.22
#2018-12-21|1320.57
#2018-12-24|1301.13
#2018-12-25|1299.07
#2018-12-26|1348.26
#2018-12-27|1363.43
#2018-12-28|1365.41
#2018-12-31|1376.81
#2019-01-01|1377.57
#2019-01-02|1381.38
#2019-01-03|1355.35
#2019-01-04|1401.94
#2019-01-07|1411.68
#2019-01-08|1416.07
#2019-01-09|1429.55
#2019-01-10|1432.74
#2019-01-11|1432.59
#2019-01-14|1431.44
#2019-01-15|1442.63
#2019-01-16|1464.30
#2019-01-17|1467.87
#2019-01-18|1487.18
#2019-01-21|1487.51
#2019-01-22|1473.63
#2019-01-23|1469.84
#2019-01-24|1476.70
#2019-01-25|1488.98
#2019-01-28|1478.31
#2019-01-29|1471.96
#2019-01-30|1480.64
#2019-01-31|1490.32
#2019-02-01|1504.93
#2019-02-04|1509.78
#2019-02-05|1513.85
#2019-02-06|1509.45
#2019-02-07|1498.49
#2019-02-08|1491.92
#2019-02-11|1492.77
#2019-02-12|1511.73
#2019-02-13|1521.17
#2019-02-14|1511.54
#2019-02-15|1526.92
#2019-02-18|1529.91
#2019-02-19|1531.08
#2019-02-20|1536.98
#2019-02-21|1531.99
#2019-02-22|1544.27
#2019-02-25|1548.19
#2019-02-26|1549.40
#2019-02-27|1551.22
#2019-02-28|1552.51
#2019-03-01|1565.42
#2019-03-04|1555.79
#2019-03-05|1552.17
#2019-03-06|1545.57
#2019-03-07|1526.59
#2019-03-08|1521.29
#2019-03-11|1540.06
#2019-03-12|1550.21
#2019-03-13|1560.12
#2019-03-14|1565.28
#2019-03-15|1579.76
#2019-03-18|1589.69
#2019-03-19|1585.97
#2019-03-20|1567.30
#2019-03-21|1575.99
#2019-03-22|1544.63
#2019-03-25|1537.42
#2019-03-26|1553.81
#2019-03-27|1546.31
#2019-03-28|1556.04
#2019-03-29|1567.71
#2019-04-01|1593.31
#2019-04-02|1596.88
#2019-04-03|1607.82
#2019-04-04|1607.25
#2019-04-05|1610.54
#2019-04-08|1611.46
#2019-04-09|1602.41
#2019-04-10|1607.14
#2019-04-11|1606.76
#2019-04-12|1625.14
#2019-04-15|1623.23
#2019-04-16|1636.35
#2019-04-17|1636.94
#2019-04-18|1635.00
#2019-04-19|1634.79
#2019-04-22|1630.47
#2019-04-23|1637.58
#2019-04-24|1637.17
#2019-04-25|1637.31
#2019-04-26|1651.11
#2019-04-29|1656.57
#2019-04-30|1662.74
#2019-05-01|1651.78
#2019-05-02|1647.04
#2019-05-03|1657.85
#2019-05-06|1650.02
#2019-05-07|1628.06
#2019-05-08|1624.04
#2019-05-09|1615.27
#2019-05-10|1625.65
#2019-05-13|1587.69
#2019-05-14|1603.54
#2019-05-15|1607.31
#2019-05-16|1624.11
#2019-05-17|1615.62
#2019-05-20|1620.89
#2019-05-21|1631.41
#2019-05-22|1629.14
#2019-05-23|1603.84
#2019-05-24|1615.77
#2019-05-27|1617.93
#2019-05-28|1612.77
#2019-05-29|1607.97
#2019-05-30|1608.79
#2019-05-31|1590.19
#2019-06-03|1581.88
#2019-06-04|1614.92
#2019-06-05|1632.30
#2019-06-06|1638.94
#2019-06-07|1656.58
#2019-06-10|1665.00
#2019-06-11|1663.76
#2019-06-12|1657.56
#2019-06-13|1652.62
#2019-06-14|1647.01
#2019-06-17|1638.84
#2019-06-18|1651.87
#2019-06-19|1661.27
#2019-06-20|1683.61
#2019-06-21|1680.18
#2019-06-24|1677.18
#2019-06-25|1664.07
#2019-06-26|1663.55
#2019-06-27|1672.91
#2019-06-28|1686.26
#2019-07-01|1700.57
#2019-07-02|1707.87
#2019-07-03|1722.22
#2019-07-04|1725.20
#2019-07-05|1724.20
#2019-07-08|1708.18
#2019-07-09|1714.10
#2019-07-10|1717.01
#2019-07-11|1729.87
#2019-07-12|1735.48
#2019-07-15|1732.57
#2019-07-16|1730.05
#2019-07-17|1722.62
#2019-07-18|1733.13
#2019-07-19|1729.17
#2019-07-22|1730.56
#2019-07-23|1739.88
#2019-07-24|1752.48
#2019-07-25|1742.05
#2019-07-26|1752.13
#2019-07-29|1744.90
#2019-07-30|1732.59
#2019-07-31|1719.03
#2019-08-01|1712.56
#2019-08-02|1694.86
#2019-08-05|1637.75
#2019-08-06|1659.33
#2019-08-07|1663.46
#2019-08-08|1693.25
#2019-08-09|1688.04
#2019-08-12|1661.37
#2019-08-13|1673.24
#2019-08-14|1631.57
#2019-08-15|1639.86
#2019-08-16|1661.91
#2019-08-19|1680.06
#2019-08-20|1669.38
#2019-08-21|1682.62
#2019-08-22|1678.51
#2019-08-23|1645.85
#2019-08-26|1656.83
#2019-08-27|1658.19
#2019-08-28|1666.10
#2019-08-29|1681.06
#2019-08-30|1688.71
#2019-09-02|1688.45
#2019-09-03|1673.86
#2019-09-04|1695.78
#2019-09-05|1724.82
#2019-09-06|1731.82
#2019-09-09|1726.64
#2019-09-10|1706.45
#2019-09-11|1712.96
#2019-09-12|1728.39
#2019-09-13|1734.87
#2019-09-16|1723.01
#2019-09-17|1728.94
#2019-09-18|1727.49
#2019-09-19|1726.18
#2019-09-20|1716.59
#2019-09-23|1722.98
#2019-09-24|1711.20
#2019-09-25|1714.22
#2019-09-26|1716.90
#2019-09-27|1703.50
#2019-09-30|1695.16
#2019-10-01|1672.75
#2019-10-02|1636.82
#2019-10-03|1643.56
#2019-10-04|1666.81
#2019-10-07|1659.92
#2019-10-08|1638.29
#2019-10-09|1657.48
#2019-10-10|1667.68
#2019-10-11|1691.92
#2019-10-14|1692.21
#2019-10-15|1707.45
#2019-10-16|1704.35
#2019-10-17|1712.69
#2019-10-18|1707.04
#2019-10-21|1720.97
#2019-10-22|1701.10
#2019-10-23|1705.88
#2019-10-24|1721.33
#2019-10-25|1726.71
#2019-10-28|1744.49
#2019-10-29|1743.71
#2019-10-30|1748.87
#2019-10-31|1746.19
#2019-11-01|1765.52
#2019-11-04|1770.39
#2019-11-05|1761.27
#2019-11-06|1765.06
#2019-11-07|1776.45
#2019-11-08|1776.94
#2019-11-11|1777.79
#2019-11-12|1781.20
#2019-11-13|1775.79
#2019-11-14|1781.55
#2019-11-15|1788.44
#2019-11-18|1789.08
#2019-11-19|1801.86
#2019-11-20|1796.61
#2019-11-21|1791.19
#2019-11-22|1795.68
#2019-11-25|1815.07
#2019-11-26|1816.77
#2019-11-27|1826.17
#2019-11-28|1826.36
#2019-11-29|1822.42
#2019-12-02|1805.77
#2019-12-03|1796.12
#2019-12-04|1804.57
#2019-12-05|1814.68
#2019-12-06|1825.74
#2019-12-09|1824.40
#2019-12-10|1820.99
#2019-12-11|1824.53
#2019-12-12|1838.96
#2019-12-13|1849.05
#2019-12-16|1857.67
#2019-12-17|1862.08
#2019-12-18|1856.12
#2019-12-19|1862.10
#2019-12-20|1865.06
#2019-12-23|1858.73
#2019-12-24|1859.76
#2019-12-25|1859.39
#2019-12-26|1867.14
#2019-12-27|1871.91
#2019-12-30|1862.23
#2019-12-31|1862.92
#2020-01-01|1863.10
#2020-01-02|1885.94
#2020-01-03|1871.89
#2020-01-06|1867.07
#2020-01-07|1867.65
#2020-01-08|1880.91
#2020-01-09|1902.57
#2020-01-10|1901.26
#2020-01-13|1916.94
#2020-01-14|1912.57
#2020-01-15|1923.14
#2020-01-16|1942.52
#2020-01-17|1954.36
#2020-01-20|1953.59
#2020-01-21|1947.52
#2020-01-22|1960.65
#2020-01-23|1956.00
#2020-01-24|1942.52
#2020-01-27|1909.54
#2020-01-28|1926.28
#2020-01-29|1930.08
#2020-01-30|1943.88
#2020-01-31|1906.10
#2020-02-03|1915.12
#2020-02-04|1942.26
#2020-02-05|1953.99
#2020-02-06|1959.95
#2020-02-07|1948.96
#2020-02-10|1958.20
#2020-02-11|1964.00
#2020-02-12|1975.05
#2020-02-13|1975.39
#2020-02-14|1987.74
#2020-02-17|1988.30
#2020-02-18|1982.09
#2020-02-19|1996.95
#2020-02-20|1988.68
#2020-02-21|1964.70
#2020-02-24|1897.67
#2020-02-25|1831.17
#2020-02-26|1819.35
#2020-02-27|1758.30
#2020-02-28|1727.26
#2020-03-02|1795.39
#2020-03-03|1758.22
#2020-03-04|1805.69
#2020-03-05|1753.21
#2020-03-06|1707.34
#2020-03-09|1566.59
#2020-03-10|1635.24
#2020-03-11|1560.03
#2020-03-12|1397.77
#2020-03-13|1530.50
#2020-03-16|1344.06
#2020-03-17|1376.14
#2020-03-18|1265.67
#2020-03-19|1282.35
#2020-03-20|1244.75
#2020-03-23|1161.10
#2020-03-24|1310.34
#2020-03-25|1384.78
#2020-03-26|1460.23
#2020-03-27|1411.46
#2020-03-30|1430.88
#2020-03-31|1398.37
#2020-04-01|1330.54
#2020-04-02|1355.53
#2020-04-03|1334.47
#2020-04-06|1444.31
#2020-04-07|1453.33
#2020-04-08|1501.75
#2020-04-09|1540.67
#2020-04-10|1541.65
#2020-04-13|1498.19
#2020-04-14|1524.64
#2020-04-15|1469.08
#2020-04-16|1457.92
#2020-04-17|1514.41
#2020-04-20|1489.77
#2020-04-21|1443.81
#2020-04-22|1475.87
#2020-04-23|1476.51
#2020-04-24|1479.39
#2020-04-27|1527.15
#2020-04-28|1545.55
#2020-04-29|1609.69
#2020-04-30|1577.83
#2020-05-01|1540.64
#2020-05-04|1525.55
#2020-05-05|1545.32
#2020-05-06|1532.55
#2020-05-07|1562.09
#2020-05-08|1588.27
#2020-05-11|1580.42
#2020-05-12|1548.37
#2020-05-13|1521.41
#2020-05-14|1538.99
#2020-05-15|1542.81
#2020-05-18|1598.84
#2020-05-19|1588.09
#2020-05-20|1619.01
#2020-05-21|1605.67
#2020-05-22|1601.07
#2020-05-25|1611.04
#2020-05-26|1657.51
#2020-05-27|1681.73
#2020-05-28|1682.37
#2020-05-29|1677.58
#2020-06-01|1699.32
#2020-06-02|1725.50
#2020-06-03|1767.83
#2020-06-04|1764.38
#2020-06-05|1809.57
#2020-06-08|1822.16
#2020-06-09|1808.75
#2020-06-10|1792.68
#2020-06-11|1687.81
#2020-06-12|1713.78
#2020-06-15|1715.68
#2020-06-16|1747.07
#2020-06-17|1744.53
#2020-06-18|1744.73
#2020-06-19|1737.74
#2020-06-22|1747.13
#2020-06-23|1763.18
#2020-06-24|1704.10
#2020-06-25|1730.97
#2020-06-26|1683.71
#2020-06-29|1696.20
#2020-06-30|1719.27
#2020-07-01|1727.11
#2020-07-02|1741.26
#2020-07-03|1741.72
#2020-07-06|1773.14
#2020-07-07|1747.76
#2020-07-08|1767.32
#2020-07-09|1745.64
#2020-07-10|1759.04
#2020-07-13|1752.32
#2020-07-14|1766.20
#2020-07-15|1797.59
#2020-07-16|1779.81
#2020-07-17|1788.47
#2020-07-20|1803.13
#2020-07-21|1817.01
#2020-07-22|1822.90
#2020-07-23|1813.56
#2020-07-24|1794.96
#2020-07-27|1803.23
#2020-07-28|1791.63
#2020-07-29|1813.13
#2020-07-30|1785.52
#2020-07-31|1776.72
#2020-08-03|1784.27
#2020-08-04|1785.93
#2020-08-05|1818.72
#2020-08-06|1823.90
#2020-08-07|1828.80
#2020-08-10|1825.47
#2020-08-11|1841.06
#2020-08-12|1847.22
#2020-08-13|1842.36
#2020-08-14|1840.43
#2020-08-17|1845.78
#2020-08-18|1845.79
#2020-08-19|1851.21
#2020-08-20|1843.52
#2020-08-21|1843.16
#2020-08-24|1870.59
#2020-08-25|1874.01
#2020-08-26|1885.59
#2020-08-27|1899.14
#2020-08-28|1920.36
#2020-08-31|1898.72
#2020-09-01|1904.92
#2020-09-02|1925.13
#2020-09-03|1877.19
#2020-09-04|1852.49
#2020-09-07|1855.17
#2020-09-08|1816.40
#2020-09-09|1841.48
#2020-09-10|1818.40
#2020-09-11|1820.61
#2020-09-14|1844.80
#2020-09-15|1843.01
#2020-09-16|1857.06
#2020-09-17|1840.38
#2020-09-18|1833.75
#2020-09-21|1790.53
#2020-09-22|1781.57
#2020-09-23|1758.75
#2020-09-24|1750.92
#2020-09-25|1768.93
#2020-09-28|1810.26
#2020-09-29|1799.18
#2020-09-30|1810.94
#2020-10-01|1824.34
#2020-10-02|1830.28
#2020-10-05|1854.63
#2020-10-06|1849.68
#2020-10-07|1864.34
#2020-10-08|1890.88
#2020-10-09|1893.10
#2020-10-12|1909.53
#2020-10-13|1895.23
#2020-10-14|1893.17
#2020-10-15|1889.72
#2020-10-16|1896.67
#2020-10-19|1885.13
#2020-10-20|1893.16
#2020-10-21|1882.46
#2020-10-22|1896.55
#2020-10-23|1902.15
#2020-10-26|1866.52
#2020-10-27|1842.60
#2020-10-28|1791.24
#2020-10-29|1794.05
#2020-10-30|1786.70
#2020-11-02|1816.57
#2020-11-03|1866.93
#2020-11-04|1879.14
#2020-11-05|1929.49
#2020-11-06|1922.73
#2020-11-09|2006.87
#2020-11-10|2014.37
#2020-11-11|2020.19
#2020-11-12|1995.11
#2020-11-13|2012.39
#2020-11-16|2047.22
#2020-11-17|2050.42
#2020-11-18|2047.47
#2020-11-19|2046.38
#2020-11-20|2040.69
#2020-11-23|2063.05
#2020-11-24|2113.99
#2020-11-25|2109.77
#2020-11-26|2110.20
#2020-11-27|2116.58
#2020-11-30|2090.67
#2020-12-01|2117.32
#2020-12-02|2135.48
#2020-12-03|2142.03
#2020-12-04|2158.62
#2020-12-07|2152.76
#2020-12-08|2152.47
#2020-12-09|2141.23
#2020-12-10|2135.90
#2020-12-11|2123.81
#2020-12-14|2113.16
#2020-12-15|2144.19
#2020-12-16|2155.31
#2020-12-17|2169.78
#2020-12-18|2158.93
#2020-12-21|2163.58
#2020-12-22|2151.83
#2020-12-23|2177.27
#2020-12-24|2182.95
#2020-12-25|2183.43
#2020-12-28|2194.52
#2020-12-29|2200.52
#2020-12-30|2209.14
#2020-12-31|2227.32
#2021-01-01|2227.62
#2021-01-04|2217.78
#2021-01-05|2222.17
#2021-01-06|2280.79
#2021-01-07|2313.12
#2021-01-08|2322.50
#2021-01-11|2322.17
#2021-01-12|2341.38
#2021-01-13|2334.65
#2021-01-14|2334.61
#2021-01-15|2304.93
#2021-01-18|2307.18
#2021-01-19|2317.77
#2021-01-20|2316.60
#2021-01-21|2307.54
#2021-01-22|2285.95
#2021-01-25|2272.45
#2021-01-26|2270.99
#2021-01-27|2214.39
#2021-01-28|2241.37
#2021-01-29|2206.21
#2021-02-01|2247.04
#2021-02-02|2301.35
#2021-02-03|2304.92
#2021-02-04|2333.87
#2021-02-05|2339.30
#2021-02-08|2356.99
#2021-02-09|2362.72
#2021-02-10|2364.94
#2021-02-11|2368.19
#2021-02-12|2384.40
#2021-02-15|2394.17
#2021-02-16|2423.40
#2021-02-17|2414.03
#2021-02-18|2401.11
#2021-02-19|2419.58
#2021-02-22|2416.30
#2021-02-23|2419.70
#2021-02-24|2444.41
#2021-02-25|2418.95
#2021-02-26|2366.24
#2021-03-01|2424.31
#2021-03-02|2421.84
#2021-03-03|2432.74
#2021-03-04|2403.77
#2021-03-05|2405.54
#2021-03-08|2413.69
#2021-03-09|2420.23
#2021-03-10|2448.58
#2021-03-11|2462.32
#2021-03-12|2473.43
#2021-03-15|2469.15
#2021-03-16|2459.96
#2021-03-17|2471.02
#2021-03-18|2480.75
#2021-03-19|2465.99
#2021-03-22|2462.31
#2021-03-23|2433.72
#2021-03-24|2428.62
#2021-03-25|2442.44
#2021-03-26|2477.56
#2021-03-29|2454.53
#2021-03-30|2453.92
#2021-03-31|2443.56
#2021-04-01|2477.45
#2021-04-02|2476.89
#2021-04-05|2492.40
#2021-04-06|2496.15
#2021-04-07|2493.21
#2021-04-08|2509.04
#2021-04-09|2521.38
#2021-04-12|2520.51
#2021-04-13|2519.33
#2021-04-14|2536.20
#2021-04-15|2547.81
#2021-04-16|2551.90
#2021-04-19|2551.45
#2021-04-20|2519.03
#2021-04-21|2531.18
#2021-04-22|2522.17
#2021-04-23|2561.03
#2021-04-26|2572.40
#2021-04-27|2584.59
#2021-04-28|2592.09
#2021-04-29|2617.77
#2021-04-30|2589.85
#2021-05-03|2599.65
#2021-05-04|2583.11
#2021-05-05|2608.83
#2021-05-06|2627.48
#2021-05-07|2650.81
#2021-05-10|2643.70
#2021-05-11|2599.91
#2021-05-12|2554.88
#2021-05-13|2579.89
#2021-05-14|2630.54
#2021-05-17|2627.46
#2021-05-18|2621.53
#2021-05-19|2604.27
#2021-05-20|2626.00
#2021-05-21|2649.35
#2021-05-24|2660.17
#2021-05-25|2662.22
#2021-05-26|2669.42
#2021-05-27|2685.22
#2021-05-28|2697.95
#2021-05-31|2699.40
#2021-06-01|2708.91
#2021-06-02|2715.46
#2021-06-03|2717.55
#2021-06-04|2731.27
#2021-06-07|2720.58
#2021-06-08|2722.97
#2021-06-09|2701.67
#2021-06-10|2695.40
#2021-06-11|2712.15
#2021-06-14|2707.13
#2021-06-15|2716.12
#2021-06-16|2720.09
#2021-06-17|2686.69
#2021-06-18|2633.19
#2021-06-21|2674.33
#2021-06-22|2679.42
#2021-06-23|2686.19
#2021-06-24|2711.47
#2021-06-25|2733.30
#2021-06-28|2720.72
#2021-06-29|2725.70
#2021-06-30|2713.94
#2021-07-01|2718.65
#2021-07-02|2725.55
#2021-07-05|2731.48
#2021-07-06|2712.16
#2021-07-07|2720.12
#2021-07-08|2676.32
#2021-07-09|2719.57
#2021-07-12|2751.37
#2021-07-13|2740.06
#2021-07-14|2724.72
#2021-07-15|2723.26
#2021-07-16|2713.74
#2021-07-19|2651.56
#2021-07-20|2695.75
#2021-07-21|2742.37
#2021-07-22|2753.85
#2021-07-23|2761.75
#2021-07-26|2764.80
#2021-07-27|2753.88
#2021-07-28|2755.93
#2021-07-29|2796.82
#2021-07-30|2779.14
#2021-08-02|2800.81
#2021-08-03|2809.52
#2021-08-04|2823.80
#2021-08-05|2845.22
#2021-08-06|2865.01
#2021-08-09|2866.08
#2021-08-10|2877.01
#2021-08-11|2890.23
#2021-08-12|2884.97
#2021-08-13|2886.54
#2021-08-16|2878.57
#2021-08-17|2850.81
#2021-08-18|2828.17
#2021-08-19|2798.51
#2021-08-20|2817.76
#2021-08-23|2850.76
#2021-08-24|2872.58
#2021-08-25|2888.95
#2021-08-26|2878.60
#2021-08-27|2914.88
#2021-08-30|2909.00
#2021-08-31|2915.37
#2021-09-01|2926.51
#2021-09-02|2935.14
#2021-09-03|2925.30
#2021-09-06|2931.72
#2021-09-07|2912.81
#2021-09-08|2896.74
#2021-09-09|2899.91
#2021-09-10|2892.68
#2021-09-13|2901.72
#2021-09-14|2884.03
#2021-09-15|2895.83
#2021-09-16|2885.60
#2021-09-17|2857.80
#2021-09-20|2791.15
#2021-09-21|2797.84
#2021-09-22|2822.86
#2021-09-23|2872.73
#2021-09-24|2865.40
#2021-09-27|2873.72
#2021-09-28|2812.78
#2021-09-29|2803.16
#2021-09-30|2777.05
#2021-10-01|2793.25
#2021-10-04|2760.96
#2021-10-05|2803.64
#2021-10-06|2805.32
#2021-10-07|2840.29
#2021-10-08|2852.47
#2021-10-11|2835.27
#2021-10-12|2834.11
#2021-10-13|2847.17
#2021-10-14|2896.13
#2021-10-15|2935.27
#2021-10-18|2937.35
#2021-10-19|2962.22
#2021-10-20|2973.59
#2021-10-21|2979.27
#2021-10-22|3001.07
#2021-10-25|3013.04
#2021-10-26|3027.31
#2021-10-27|2992.95
#2021-10-28|3023.97
#2021-10-29|3013.24
#2021-11-01|3023.64
#2021-11-02|3037.48
#2021-11-03|3042.19
#2021-11-04|3029.09
#2021-11-05|3031.65
#2021-11-08|3041.98
#2021-11-09|3030.18
#2021-11-10|2999.01
#2021-11-11|3004.85
#2021-11-12|3029.35
#2021-11-15|3025.67
#2021-11-16|3021.53
#2021-11-17|2996.05
#2021-11-18|2983.16
#2021-11-19|2967.23
#2021-11-22|2967.74
#2021-11-23|2976.41
#2021-11-24|2975.94
#2021-11-25|2980.90
#2021-11-26|2900.98
#2021-11-29|2922.70
#2021-11-30|2863.48
#2021-12-01|2852.90
#2021-12-02|2899.31
#2021-12-03|2861.89
#2021-12-06|2884.22
#2021-12-07|2951.71
#2021-12-08|2952.00
#2021-12-09|2930.84
#2021-12-10|2931.73
#2021-12-13|2911.16
#2021-12-14|2905.95
#2021-12-15|2920.77
#2021-12-16|2941.90
#2021-12-17|2898.24
#2021-12-20|2839.74
#2021-12-21|2889.63
#2021-12-22|2919.56
#2021-12-23|2946.37
#2021-12-24|2945.86
#2021-12-27|2970.54
#2021-12-28|2968.88
#2021-12-29|2962.97
#2021-12-30|2960.43
#2021-12-31|2958.88
#2022-01-03|2958.37
#2022-01-04|3004.13
#2022-01-05|2965.79
#2022-01-06|2966.72
#2022-01-07|2980.08
#2022-01-10|2959.91
#2022-01-11|2998.36
#2022-01-12|3012.34
#2022-01-13|2993.36
#2022-01-14|2967.64
#2022-01-17|2969.42
#2022-01-18|2908.67
#2022-01-19|2882.74
#2022-01-20|2887.56
#2022-01-21|2829.63
#2022-01-24|2794.52
#2022-01-25|2786.93
#2022-01-26|2792.85
#2022-01-27|2777.34
#2022-01-28|2805.47
#2022-01-31|2854.20
#2022-02-01|2891.30
#2022-02-02|2919.20
#2022-02-03|2876.14
#2022-02-04|2892.38
#2022-02-07|2899.48
#2022-02-08|2913.67
#2022-02-09|2955.10
#2022-02-10|2929.93
#2022-02-11|2878.39
#2022-02-14|2829.19
#2022-02-15|2868.82
#2022-02-16|2873.56
#2022-02-17|2813.17
#2022-02-18|2800.24
#2022-02-21|2791.09
#2022-02-22|2772.40
#2022-02-23|2738.19
#2022-02-24|2701.22
#2022-02-25|2777.59
#2022-02-28|2761.11
#2022-03-01|2700.41
#2022-03-02|2737.88
#2022-03-03|2727.86
#2022-03-04|2675.11
#2022-03-07|2591.66
#2022-03-08|2568.26
#2022-03-09|2662.94
#2022-03-10|2652.17
#2022-03-11|2642.45
#2022-03-14|2652.55
#2022-03-15|2667.96
#2022-03-16|2764.33
#2022-03-17|2822.74
#2022-03-18|2844.24
#2022-03-21|2838.03
#2022-03-22|2873.31
#2022-03-23|2837.65
#2022-03-24|2850.93
#2022-03-25|2865.05
#2022-03-28|2869.25
#2022-03-29|2904.55
#2022-03-30|2897.40
#2022-03-31|2852.76
#2022-04-01|2858.30
#2022-04-04|2865.52
#2022-04-05|2838.43
#2022-04-06|2798.03
#2022-04-07|2786.64
#2022-04-08|2805.54
#2022-04-11|2776.90
#2022-04-12|2753.72
#2022-04-13|2761.46
#2022-04-14|2737.39
#2022-04-15|2737.00
#2022-04-18|2723.35
#2022-04-19|2748.40
#2022-04-20|2767.82
#2022-04-21|2717.16
#2022-04-22|2640.68
#2022-04-25|2630.75
#2022-04-26|2568.45
#2022-04-27|2560.37
#2022-04-28|2588.71
#2022-04-29|2536.07
#2022-05-02|2527.11
#2022-05-03|2547.82
#2022-05-04|2589.22
#2022-05-05|2516.84
#2022-05-06|2479.13
#2022-05-09|2402.61
#2022-05-10|2400.16
#2022-05-11|2386.11
#2022-05-12|2368.76
#2022-05-13|2422.38
#2022-05-16|2405.58
#2022-05-17|2461.62
#2022-05-18|2403.56
#2022-05-19|2392.79
#2022-05-20|2416.66
#2022-05-23|2459.73
#2022-05-24|2444.55
#2022-05-25|2454.55
#2022-05-26|2505.57
#2022-05-27|2563.97
#2022-05-30|2578.37
#2022-05-31|2552.20
#2022-06-01|2513.50
#2022-06-02|2552.63
#2022-06-03|2518.04
#2022-06-06|2522.68
#2022-06-07|2528.76
#2022-06-08|2492.63
#2022-06-09|2442.39
#2022-06-10|2360.73
#2022-06-13|2275.60
#2022-06-14|2250.96
#2022-06-15|2283.03
#2022-06-16|2224.10
#2022-06-17|2215.86
#2022-06-20|2221.89
#2022-06-21|2264.47
#2022-06-22|2259.28
#2022-06-23|2268.64
#2022-06-24|2343.31
#2022-06-27|2348.99
#2022-06-28|2318.96
#2022-06-29|2300.01
#2022-06-30|2276.62
#2022-07-01|2293.17
#2022-07-04|2296.88
#2022-07-05|2288.24
#2022-07-06|2287.98
#2022-07-07|2324.03
#2022-07-08|2325.58
#2022-07-11|2295.36
#2022-07-12|2286.92
#2022-07-13|2272.83
#2022-07-14|2241.60
#2022-07-15|2288.10
#2022-07-18|2295.79
#2022-07-19|2357.20
#2022-07-20|2378.42
#2022-07-21|2397.58
#2022-07-22|2392.38
#2022-07-25|2394.53
#2022-07-26|2360.98
#2022-07-27|2394.44
#2022-07-28|2456.82
#2022-07-29|2494.56
#2022-08-01|2485.83
#2022-08-02|2454.76
#2022-08-03|2482.56
#2022-08-04|2499.71
#2022-08-05|2493.40
#2022-08-08|2505.73
#2022-08-09|2496.55
#2022-08-10|2553.92
#2022-08-11|2564.30
#2022-08-12|2596.65
#2022-08-15|2601.49
#2022-08-16|2609.39
#2022-08-17|2590.44
#2022-08-18|2592.42
#2022-08-19|2530.28
#2022-08-22|2480.92
#2022-08-23|2479.26
#2022-08-24|2491.04
#2022-08-25|2522.64
#2022-08-26|2451.68
#2022-08-29|2427.25
#2022-08-30|2418.60
#2022-08-31|2404.13
#2022-09-01|2392.34
#2022-09-02|2388.03
#2022-09-05|2381.84
#2022-09-06|2380.00
#2022-09-07|2409.07
#2022-09-08|2444.52
#2022-09-09|2476.72
#2022-09-12|2504.71
#2022-09-13|2422.43
#2022-09-14|2413.57
#2022-09-15|2402.31
#2022-09-16|2373.37
#2022-09-19|2393.69
#2022-09-20|2364.66
#2022-09-21|2328.57
#2022-09-22|2282.82
#2022-09-23|2237.67
#2022-09-26|2202.54
#2022-09-27|2194.95
#2022-09-28|2227.13
#2022-09-29|2193.05
#2022-09-30|2186.11
#2022-10-03|2230.59
#2022-10-04|2317.13
#2022-10-05|2301.70
#2022-10-06|2277.32
#2022-10-07|2218.09
#2022-10-10|2197.24
#2022-10-11|2172.20
#2022-10-12|2160.01
#2022-10-13|2207.99
#2022-10-14|2166.82
#2022-10-17|2210.05
#2022-10-18|2244.48
#2022-10-19|2213.00
#2022-10-20|2189.56
#2022-10-21|2231.03
#2022-10-24|2251.90
#2022-10-25|2304.67
#2022-10-26|2313.71
#2022-10-27|2332.75
#2022-10-28|2372.93
#2022-10-31|2355.55
#2022-11-01|2369.02
#2022-11-02|2347.08
#2022-11-03|2318.48
#2022-11-04|2364.90
#2022-11-07|2393.83
#2022-11-08|2410.85
#2022-11-09|2376.40
#2022-11-10|2503.80
#2022-11-11|2568.64
#2022-11-14|2527.41
#2022-11-15|2548.59
#2022-11-16|2522.00
#2022-11-17|2496.44
#2022-11-18|2512.36
#2022-11-21|2507.11
#2022-11-22|2529.75
#2022-11-23|2547.86
#2022-11-24|2557.64
#2022-11-25|2560.81
#2022-11-28|2521.01
#2022-11-29|2525.84
#2022-11-30|2567.53
#2022-12-01|2581.20
#2022-12-02|2569.59
#2022-12-05|2530.75
#2022-12-06|2501.95
#2022-12-07|2485.85
#2022-12-08|2489.35
#2022-12-09|2489.82
#2022-12-12|2506.40
#2022-12-13|2531.01
#2022-12-14|2505.75
#2022-12-15|2446.42
#2022-12-16|2419.39
#2022-12-19|2408.72
#2022-12-20|2410.33
#2022-12-21|2454.05
#2022-12-22|2428.34
#2022-12-23|2442.69
#2022-12-26|2444.12
#2022-12-27|2435.56
#2022-12-28|2422.47
#2022-12-29|2460.11
#2022-12-30|2447.63
#2023-01-02|2447.48
#2023-01-03|2452.10
#2023-01-04|2489.47
#2023-01-05|2463.68
#2023-01-06|2513.49
#2023-01-09|2538.42
#2023-01-10|2550.33
#2023-01-11|2578.37
#2023-01-12|2595.16
#2023-01-13|2602.48
#2023-01-16|2605.85
#2023-01-17|2604.97
#2023-01-18|2588.18
#2023-01-19|2542.31
#2023-01-20|2579.60
#2023-01-23|2599.99
#2023-01-24|2599.01
#2023-01-25|2599.37
#2023-01-26|2618.68
#2023-01-27|2619.02
#2023-01-30|2600.09
#2023-01-31|2626.05
#2023-02-01|2643.28
#2023-02-02|2673.05
#2023-02-03|2656.23
#2023-02-06|2627.09
#2023-02-07|2651.70
#2023-02-08|2643.36
#2023-02-09|2622.30
#2023-02-10|2626.12
#2023-02-13|2653.68
#2023-02-14|2647.28
#2023-02-15|2648.00
#2023-02-16|2627.49
#2023-02-17|2618.35
#2023-02-20|2623.14
#2023-02-21|2576.83
#2023-02-22|2563.54
#2023-02-23|2565.35
#2023-02-24|2551.60
#2023-02-27|2553.27
#2023-02-28|2553.80
#2023-03-01|2546.31
#2023-03-02|2547.32
#2023-03-03|2586.61
#2023-03-06|2600.74
#2023-03-07|2551.15
#2023-03-08|2556.50
#2023-03-09|2491.86
#2023-03-10|2421.07
#2023-03-13|2378.67
#2023-03-14|2415.08
#2023-03-15|2364.28
#2023-03-16|2392.85
#2023-03-17|2351.54
#2023-03-20|2371.48
#2023-03-21|2431.73
#2023-03-22|2396.97
#2023-03-23|2384.85
#2023-03-24|2372.49
#2023-03-27|2390.78
#2023-03-28|2395.33
#2023-03-29|2428.08
#2023-03-30|2436.87
#2023-03-31|2469.16
#2023-04-03|2463.21
#2023-04-04|2451.10
#2023-04-05|2441.95
#2023-04-06|2451.90
#2023-04-07|2452.56
#2023-04-10|2453.07
#2023-04-11|2478.69
#2023-04-12|2488.79
#2023-04-13|2513.40
#2023-04-14|2523.66
#2023-04-17|2528.37
#2023-04-18|2538.77
#2023-04-19|2542.20
#2023-04-20|2536.53
#2023-04-21|2531.12
#2023-04-24|2530.72
#2023-04-25|2491.47
#2023-04-26|2471.25
#2023-04-27|2502.69
#2023-04-28|2531.56
#2023-05-01|2523.32
#2023-05-02|2476.36
#2023-05-03|2452.65
#2023-05-04|2430.68
#2023-05-05|2470.34
#2023-05-08|2475.08
#2023-05-09|2469.55
#2023-05-10|2466.38
#2023-05-11|2463.02
#2023-05-12|2457.53
#2023-05-15|2472.05
#2023-05-16|2452.27
#2023-05-17|2474.88
#2023-05-18|2487.94
#2023-05-19|2491.68
#2023-05-22|2500.43
#2023-05-23|2476.54
#2023-05-24|2443.16
#2023-05-25|2446.55
#2023-05-26|2469.11
#2023-05-29|2470.91
#2023-05-30|2475.41
#2023-05-31|2453.63
#2023-06-01|2475.27
#2023-06-02|2527.29
#2023-06-05|2520.79
#2023-06-06|2543.71
#2023-06-07|2555.38
#2023-06-08|2566.26
#2023-06-09|2568.17
#2023-06-12|2562.19
#2023-06-13|2588.56
#2023-06-14|2598.20
#2023-06-15|2628.69
#2023-06-16|2617.37
#2023-06-19|2612.60
#2023-06-20|2595.50
#2023-06-21|2585.75
#2023-06-22|2561.75
#2023-06-23|2544.83
#2023-06-26|2540.00
#2023-06-27|2563.47
#2023-06-28|2567.19
#2023-06-29|2589.24
#2023-06-30|2611.14
#2023-07-03|2626.48
#2023-07-04|2629.03
#2023-07-05|2608.60
#2023-07-06|2571.41
#2023-07-07|2582.33
#2023-07-10|2591.03
#2023-07-11|2615.82
#2023-07-12|2650.99
#2023-07-13|2688.10
#2023-07-14|2678.35
#2023-07-17|2687.27
#2023-07-18|2728.77
#2023-07-19|2738.22
#2023-07-20|2750.01
#2023-07-21|2745.71
#2023-07-24|2760.58
#2023-07-25|2763.29
#2023-07-26|2774.03
#2023-07-27|2744.24
#2023-07-28|2757.34
#2023-07-31|2764.49
#2023-08-01|2753.85
#2023-08-02|2717.20
#2023-08-03|2714.31
#2023-08-04|2715.49
#2023-08-07|2749.64
#2023-08-08|2729.51
#2023-08-09|2711.42
#2023-08-10|2720.76
#2023-08-11|2712.96
#2023-08-14|2703.40
#2023-08-15|2671.38
#2023-08-16|2659.83
#2023-08-17|2643.27
#2023-08-18|2638.79
#2023-08-21|2632.27
#2023-08-22|2623.21
#2023-08-23|2655.69
#2023-08-24|2653.55
#2023-08-25|2653.26
#2023-08-28|2673.87
#2023-08-29|2706.23
#2023-08-30|2717.86
#2023-08-31|2716.61
#2023-09-01|2727.11
#2023-09-04|2730.19
#2023-09-05|2713.99
#2023-09-06|2703.23
#2023-09-07|2704.15
#2023-09-08|2717.32
#2023-09-11|2730.30
#2023-09-12|2737.73
#2023-09-13|2743.56
#2023-09-14|2771.13
#2023-09-15|2758.03
#2023-09-18|2757.65
#2023-09-19|2755.25
#2023-09-20|2739.15
#2023-09-21|2683.88
#2023-09-22|2671.07
#2023-09-25|2669.15
#2023-09-26|2637.70
#2023-09-27|2626.63
#2023-09-28|2642.27
#2023-09-29|2629.20
#2023-10-02|2601.27
#2023-10-03|2548.55
#2023-10-04|2559.01
#2023-10-05|2574.53
#2023-10-06|2602.37
#2023-10-09|2601.05
#2023-10-10|2628.99
#2023-10-11|2638.05
#2023-10-12|2614.29
#2023-10-13|2591.72
#2023-10-16|2615.45
#2023-10-17|2619.74
#2023-10-18|2565.57
#2023-10-19|2532.37
#2023-10-20|2507.88
#2023-10-23|2504.44
#2023-10-24|2513.02
#2023-10-25|2491.18
#2023-10-26|2492.25
#2023-10-27|2459.86
#2023-10-30|2487.71
#2023-10-31|2501.25
#2023-11-01|2528.06
#2023-11-02|2588.42
#2023-11-03|2634.26
#2023-11-06|2620.59
#2023-11-07|2620.11
#2023-11-08|2625.33
#2023-11-09|2626.61
#2023-11-10|2640.74
#2023-11-13|2638.35
#2023-11-14|2697.68
#2023-11-15|2721.33
#2023-11-16|2723.42
#2023-11-17|2737.14
#2023-11-20|2752.88
#2023-11-21|2747.48
#2023-11-22|2759.04
#2023-11-23|2761.78
#2023-11-24|2768.68
#2023-11-27|2760.53
#2023-11-28|2764.62
#2023-11-29|2791.24
#2023-11-30|2810.15
#2023-12-01|2831.40
#2023-12-04|2831.93
#2023-12-05|2815.58
#2023-12-06|2805.18
#2023-12-07|2810.46
#2023-12-08|2826.63
#2023-12-11|2844.22
#2023-12-12|2859.91
#2023-12-13|2905.78
#2023-12-14|2970.08
#2023-12-15|2960.13
#2023-12-18|2960.88
#2023-12-19|2989.54
#2023-12-20|2951.14
#2023-12-21|2971.24
#2023-12-22|2983.29
#2023-12-25|2982.73
#2023-12-26|2992.52
#2023-12-27|3014.15
#2023-12-28|3022.38
#2023-12-29|3007.85
#2024-01-01|3008.22
#2024-01-02|2989.29
#2024-01-03|2949.53
#2024-01-04|2957.22
#2024-01-05|2965.31
#2024-01-08|2988.34
#2024-01-09|2962.11
#2024-01-10|2969.51
#2024-01-11|2952.04
#2024-01-12|2960.17
#2024-01-15|2959.57
#2024-01-16|2936.07
#2024-01-17|2913.49
#2024-01-18|2921.22
#2024-01-19|2954.10
#2024-01-22|2969.20
#2024-01-23|2969.29
#2024-01-24|2988.30
#2024-01-25|3008.15
#2024-01-26|3017.33
#2024-01-29|3023.85
#2024-01-30|3038.72
#2024-01-31|3014.74
#2024-02-01|3018.37
#2024-02-02|3032.79
#2024-02-05|3004.23
#2024-02-06|3019.24
#2024-02-07|3042.67
#2024-02-08|3045.20
#2024-02-09|3060.25
#2024-02-12|3069.73
#2024-02-13|3013.77
#2024-02-14|3040.53
#2024-02-15|3076.82
#2024-02-16|3084.50
#2024-02-19|3086.48
#2024-02-20|3081.84
#2024-02-21|3084.22
#2024-02-22|3122.43
#2024-02-23|3131.58
#2024-02-26|3118.61
#2024-02-27|3122.22
#2024-02-28|3128.21
#2024-02-29|3131.75
#2024-03-01|3134.45
#2024-03-04|3140.75
#2024-03-05|3123.33
#2024-03-06|3139.45
#2024-03-07|3147.92
#2024-03-08|3161.04
#2024-03-11|3154.12
#2024-03-12|3167.49
#2024-03-13|3178.80
#2024-03-14|3151.73
#2024-03-15|3153.57
#2024-03-18|3147.95
#2024-03-19|3158.22
#2024-03-20|3193.69
#2024-03-21|3236.80
#2024-03-22|3203.82
#2024-03-25|3202.93
#2024-03-26|3205.72
#2024-03-27|3229.42
#2024-03-28|3240.80
#2024-03-29|3241.48
#2024-04-01|3220.73
#2024-04-02|3200.38
#2024-04-03|3211.51
#2024-04-04|3195.93
#2024-04-05|3203.42
#2024-04-08|3218.69
#2024-04-09|3212.78
#2024-04-10|3160.27
#2024-04-11|3147.74
#2024-04-12|3105.24
#2024-04-15|3079.40
#2024-04-16|3052.05
#2024-04-17|3058.88
#2024-04-18|3061.61
#2024-04-19|3069.34
#2024-04-22|3109.35
#2024-04-23|3131.07
#2024-04-24|3117.02
#2024-04-25|3100.53
#2024-04-26|3111.77
#2024-04-29|3109.01
#2024-04-30|3072.26
#2024-05-01|3078.33
#2024-05-02|3112.02
#2024-05-03|3137.74
#2024-05-06|3170.52
#2024-05-07|3187.48
#2024-05-08|3180.10
#2024-05-09|3198.12
#2024-05-10|3213.86
#2024-05-13|3204.32
#2024-05-14|3225.11
#2024-05-15|3270.01
#2024-05-16|3262.90
#2024-05-17|3279.49
#2024-05-20|3271.31
#2024-05-21|3281.36
#2024-05-22|3263.54
#2024-05-23|3222.69
#2024-05-24|3244.23
#2024-05-27|3249.07
#2024-05-28|3219.57
#2024-05-29|3177.76
#2024-05-30|3195.61
#2024-05-31|3222.34
#2024-06-03|3233.57
#2024-06-04|3209.28
#2024-06-05|3232.87
#2024-06-06|3231.69
#2024-06-07|3214.73
#2024-06-10|3216.95
#2024-06-11|3193.88
#2024-06-12|3228.25
#2024-06-13|3195.89
#2024-06-14|3183.98
#2024-06-17|3200.54
#2024-06-18|3216.96
#2024-06-19|3217.35
#2024-06-20|3230.19
#2024-06-21|3216.86
#2024-06-24|3243.16
#2024-06-25|3232.53
#2024-06-26|3216.95
#2024-06-27|3210.38
#2024-06-28|3213.16
#2024-07-01|3214.51
#2024-07-02|3232.70
#2024-07-03|3247.69
#2024-07-04|3251.45
#2024-07-05|3255.15
#2024-07-08|3244.44
#2024-07-09|3258.25
#2024-07-10|3291.15
#2024-07-11|3329.51
#2024-07-12|3360.69
#2024-07-15|3398.53
#2024-07-16|3416.38
#2024-07-17|3417.25
#2024-07-18|3379.72
#2024-07-19|3355.22
#2024-07-22|3386.11
#2024-07-23|3390.98
#2024-07-24|3348.59
#2024-07-25|3359.37
#2024-07-26|3392.73
#2024-07-29|3384.37
#2024-07-30|3401.65
#2024-07-31|3413.00
#2024-08-01|3363.57
#2024-08-02|3267.31
#2024-08-05|3169.01
#2024-08-06|3218.23
#2024-08-07|3232.31
#2024-08-08|3275.77
#2024-08-09|3297.67
#2024-08-12|3284.57
#2024-08-13|3321.54
#2024-08-14|3370.34
#2024-08-15|3390.08
#2024-08-16|3413.61
#2024-08-19|3438.17
#2024-08-20|3429.52
#2024-08-21|3431.40
#2024-08-22|3436.91
#2024-08-23|3482.53
#2024-08-26|3492.75
#2024-08-27|3508.17
#2024-08-28|3507.00
#2024-08-29|3518.94
#2024-08-30|3551.62
#2024-09-02|3550.12
#2024-09-03|3502.14
#2024-09-04|3495.68
#2024-09-05|3468.91
#2024-09-06|3426.33
#2024-09-09|3449.42
#2024-09-10|3438.00
#2024-09-11|3427.84
#2024-09-12|3450.54
#2024-09-13|3473.83
#2024-09-16|3512.91
#2024-09-17|3527.35
#2024-09-18|3526.39
#2024-09-19|3576.15
#2024-09-20|3564.94
#2024-09-23|3568.41
#2024-09-24|3572.30
#2024-09-25|3553.01
#2024-09-26|3576.47
#2024-09-27|3602.48
#2024-09-30|3599.80
#2024-10-01|3578.22
#2024-10-02|3590.96
#2024-10-03|3569.13
#2024-10-04|3604.71
#2024-10-07|3578.99
#2024-10-08|3581.36
#2024-10-09|3604.01
#2024-10-10|3593.65
#2024-10-11|3641.83
#2024-10-14|3667.05
#2024-10-15|3683.47
#2024-10-16|3713.79
#2024-10-17|3722.72
#2024-10-18|3743.73
#2024-10-21|3718.65
#2024-10-22|3692.52
#2024-10-23|3674.77
#2024-10-24|3689.62
#2024-10-25|3656.36
#2024-10-28|3694.12
#2024-10-29|3684.68
#2024-10-30|3670.85
#2024-10-31|3619.05
#2024-11-01|3620.78
#2024-11-04|3607.31
#2024-11-05|3658.98
#2024-11-06|3814.26
#2024-11-07|3792.51
#2024-11-08|3811.74
#2024-11-11|3871.89
#2024-11-12|3834.52
#2024-11-13|3819.87
#2024-11-14|3818.63
#2024-11-15|3817.69
#2024-11-18|3836.60
#2024-11-19|3828.76
#2024-11-20|3819.72
#2024-11-21|3856.35
#2024-11-22|3889.09
#2024-11-25|3911.52
#2024-11-26|3910.10
#2024-11-27|3925.29
#2024-11-28|3923.54
#2024-11-29|3933.07
#2024-12-02|3899.67
#2024-12-03|3893.70
#2024-12-04|3898.74
#2024-12-05|3908.52
#2024-12-06|3911.55
#2024-12-09|3876.49
#2024-12-10|3862.79
#2024-12-11|3885.29
#2024-12-12|3872.00
#2024-12-13|3846.50
#2024-12-16|3849.43
#2024-12-17|3814.60
#2024-12-18|3703.95
#2024-12-19|3684.83
#2024-12-20|3718.28
#2024-12-23|3730.95
#2024-12-24|3770.27
#2024-12-25|3770.57
#2024-12-26|3776.80
#2024-12-27|3756.29
#2024-12-30|3724.62
#2024-12-31|3719.89
#2025-01-01|3720.70
#2025-01-02|3722.33
#2025-01-03|3753.62
#2025-01-06|3753.50
#2025-01-07|3727.80
#2025-01-08|3736.41
#2025-01-09|3740.03
#2025-01-10|3640.66
#2025-01-13|3635.16
#2025-01-14|3679.04
#2025-01-15|3778.47
#2025-01-16|3824.04
#2025-01-17|3862.11
#2025-01-20|3873.05
#2025-01-21|3908.74
#2025-01-22|3905.77
#2025-01-23|3931.17
#2025-01-24|3952.12
#2025-01-27|3952.43
#2025-01-28|3961.66
#2025-01-29|3964.65
#2025-01-30|4000.99
#2025-01-31|3984.61
#2025-02-03|3930.44
#2025-02-04|3917.07
#2025-02-05|3950.20
#2025-02-06|3978.91
#2025-02-07|3957.59
#2025-02-10|3936.33
#2025-02-11|3933.78
#2025-02-12|3924.74
#2025-02-13|3981.16
#2025-02-14|3993.48
#2025-02-17|3996.98
#2025-02-18|4016.64
#2025-02-19|4006.15
#2025-02-20|3964.93
#2025-02-21|3911.76
#2025-02-24|3921.83
#2025-02-25|3903.48
#2025-02-26|3911.31
#2025-02-27|3904.60
#2025-02-28|3962.07
#2025-03-03|3928.97
#2025-03-04|3802.17
#2025-03-05|3856.79
#2025-03-06|3797.17
#2025-03-07|3775.04
#2025-03-10|3677.81
#2025-03-11|3668.91
#2025-03-12|3692.37
#2025-03-13|3665.22
#2025-03-14|3750.83
#2025-03-17|3821.74
#2025-03-18|3819.44
#2025-03-19|3858.26
#2025-03-20|3863.16
#2025-03-21|3844.16
#2025-03-24|3904.51
#2025-03-25|3924.76
#2025-03-26|3896.10
#2025-03-27|3875.53
#2025-03-28|3807.29
#2025-03-31|3806.92
#2025-04-01|3824.17
#2025-04-02|3868.40
#2025-04-03|3686.31
#2025-04-04|3448.57
#2025-04-07|3385.15
#2025-04-08|3393.22
#2025-04-09|3598.87
#2025-04-10|3556.36
#2025-04-11|3612.30
#2025-04-14|3666.11
#2025-04-15|3691.30
#2025-04-16|3628.95
#2025-04-17|3654.16
#2025-04-18|3654.92
#2025-04-21|3592.48
#2025-04-22|3688.07
#2025-04-23|3735.09
#2025-04-24|3803.16
#2025-04-25|3806.06
#2025-04-28|3814.24
#2025-04-29|3839.44
#2025-04-30|3845.20
#2025-05-01|3838.26
#2025-05-02|3912.93
#2025-05-05|3860.06
#2025-05-06|3845.32
#2025-05-07|3880.49
#2025-05-08|3902.21
#2025-05-09|3908.99
#2025-05-12|3979.47
#2025-05-13|4009.54
#2025-05-14|4011.54
#2025-05-15|4024.69
#2025-05-16|4051.95
#2025-05-19|4054.80
#2025-05-20|4028.87
#2025-05-21|3977.91
#2025-05-22|3966.41
#2025-05-23|3962.26
#2025-05-26|3972.73
#2025-05-27|4022.51
#2025-05-28|3986.22
#2025-05-29|3997.64
#2025-05-30|3993.65
#2025-06-02|3996.72
#2025-06-03|3995.19
#2025-06-04|3984.84
#2025-06-05|3985.18
#2025-06-06|4028.50
#2025-06-09|4021.01
#2025-06-10|4013.86
#2025-06-11|4021.52
#2025-06-12|4014.98
#2025-06-13|3959.26
#2025-06-16|4009.94
#2025-06-17|3968.40
#2025-06-18|3997.31
#2025-06-19|3981.87
#2025-06-20|3989.51
#2025-06-23|4006.93
#2025-06-24|4093.94
#2025-06-25|4089.38
#2025-06-26|4129.08
#2025-06-27|4152.90
#2025-06-30|4180.87
#2025-07-01|4186.89
#2025-07-02|4193.47
#2025-07-03|4226.89
#2025-07-04|4222.24
#2025-07-07|4195.67
#2025-07-08|4183.53
#2025-07-09|4209.69
#2025-07-10|4242.95
#2025-07-11|4212.68
#2025-07-14|4234.28
#2025-07-15|4180.52
#2025-07-16|4219.84
#2025-07-17|4268.16
#2025-07-18|4275.60
#2025-07-21|4256.62
#2025-07-22|4253.17
#2025-07-23|4301.55
#2025-07-24|4318.96
#2025-07-25|4322.28
#2025-07-28|4298.07
#2025-07-29|4288.62
#2025-07-30|4289.20
#2025-07-31|4258.11
#2025-08-01|4195.92
#2025-08-04|4226.95
#2025-08-05|4227.54
#2025-08-06|4253.92
#2025-08-07|4235.51
#2025-08-08|4258.66
#2025-08-11|4256.96
#2025-08-12|4302.57
#2025-08-13|4312.64
#2025-08-14|4322.12
#2025-08-15|4296.64
#2025-08-18|4293.52
#2025-08-19|4280.04
#2025-08-20|4285.13
#2025-08-21|4271.39
#2025-08-22|4338.68
#2025-08-25|4319.81
#2025-08-26|4332.55
#2025-08-27|4328.27
#2025-08-28|4342.05
#2025-08-29|4335.51
#2025-09-01|4335.96
#2025-09-02|4292.94
#2025-09-03|4282.04
#2025-09-04|4323.44
#2025-09-05|4283.95
#2025-09-08|4306.96
#2025-09-09|4315.50
#2025-09-10|4314.83
#2025-09-11|4380.94
#2025-09-12|4362.36
#2025-09-15|4368.36
#2025-09-16|4362.53
#2025-09-17|4380.60
#2025-09-18|4385.52
#2025-09-19|4393.17
#2025-09-22|4394.41
#2025-09-23|4380.35
#2025-09-24|4331.47
#2025-09-25|4303.57
#2025-09-26|4324.57
#2025-09-29|4366.57
#2025-09-30|4351.89
#2025-10-01|4299.00
#2025-10-02|4309.68
#2025-10-03|4345.23
#2025-10-06|4347.48
#2025-10-07|4337.49
#2025-10-08|4337.87
#2025-10-09|4337.80
#2025-10-10|4231.58
#2025-10-13|4266.08
#2025-10-14|4280.14
#2025-10-15|4302.50
#2025-10-16|4230.92
#2025-10-17|4220.58
#2025-10-20|4275.69
#2025-10-21|4266.65
#2025-10-22|4244.94
#2025-10-23|4255.65
#2025-10-24|4307.51
#2025-10-27|4332.16
#2025-10-28|4311.18
#2025-10-29|4255.52
#2025-10-30|4240.32
#2025-10-31|4245.28
#2025-11-03|4239.39
#2025-11-04|4240.92
#2025-11-05|4261.79
#2025-11-06|4235.77
#2025-11-07|4263.91
#2025-11-10|4288.31
#2025-11-11|4311.52
#2025-11-12|4349.97
#2025-11-13|4291.01
#2025-11-14|4258.45
#2025-11-17|4174.71
#2025-11-18|4157.97
#2025-11-19|4167.16
#2025-11-20|4133.07
#2025-11-21|4150.13
#2025-11-24|4185.59
#2025-11-25|4225.85
#2025-11-26|4281.77
#2025-11-27|4287.65
#2025-11-28|4319.49
#2025-12-01|4278.79
#2025-12-02|4278.04
#2025-12-03|4321.66
#2025-12-04|4343.88
#2025-12-05|4345.27
#2025-12-08|4331.28
#2025-12-09|4345.99
#2025-12-10|4371.41
#2025-12-11|4397.25
#2025-12-12|4381.86
#2025-12-15|4375.30
#2025-12-16|4354.23
#2025-12-17|4347.61
#2025-12-18|4361.67
#2025-12-19|4378.87
#2025-12-22|4434.13
#2025-12-23|4442.91
#2025-12-24|4457.51
#2025-12-25|4457.97
#2025-12-26|4449.98
#2025-12-29|4441.81
#2025-12-30|4430.08
#2025-12-31|4405.39
#2026-01-01|4405.78
#2026-01-02|4432.35
#2026-01-05|4538.01
#2026-01-06|4557.97
#2026-01-07|4492.52
#2026-01-08|4498.69
#2026-01-09|4500.62
#2026-01-12|4513.50
#2026-01-13|4486.36
#2026-01-14|4504.20
#2026-01-15|4541.76
#2026-01-16|4543.52
#2026-01-19|4532.81
#2026-01-20|4431.03
#2026-01-21|4452.67
#2026-01-22|4488.69
#2026-01-23|4439.78
#2026-01-26|4458.03
#2026-01-27|4445.93
#2026-01-28|4449.41
#2026-01-29|4453.61
#2026-01-30|4437.55
#2026-02-02|4436.65
#2026-02-03|4366.12
#2026-02-04|4368.08
#2026-02-05|4295.53
#2026-02-06|4363.62
#2026-02-09|4415.80
#2026-02-10|4374.44
#2026-02-11|4309.79
#2026-02-12|4265.34
#2026-02-13|4284.44
#2026-02-16|4286.57
#2026-02-17|4291.95
#2026-02-18|4338.02
#2026-02-19|4293.54
#2026-02-20|4306.09
#2026-02-23|4210.03
#2026-02-24|4240.07
#2026-02-25|4298.98
#2026-02-26|4347.55
#2026-02-27|4277.77
#2026-03-02|4225.03
#2026-03-03|4170.05
#2026-03-04|4203.13
#2026-03-05|4205.83
#2026-03-06|4153.84
#2026-03-09|4131.17
#2026-03-10|4138.73
#2026-03-11|4102.49
#2026-03-12|4022.48
#2026-03-13|4014.67
#2026-03-16|4049.90
#2026-03-17|4098.64
#2026-03-18|4070.29
#2026-03-19|4041.64
#2026-03-20|4015.66
#2026-03-23|4029.00
#2026-03-24|4017.87
#2026-03-25|4042.17
#2026-03-26|4004.71
#2026-03-27|3928.81
#2026-03-30|3948.72
#2026-03-31|4029.61
#2026-04-01|4069.20
#2026-04-02|4070.83