Table Data - Nasdaq Global Financial Services Large Mid Cap Total Return Index
| Title | Nasdaq Global Financial Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQG3020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:51 PM CDT |
| Notes | For more information about this series, see: NQG3020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 457.62 |
| 2001-04-02 | 452.01 |
| 2001-04-03 | 439.18 |
| 2001-04-04 | 430.99 |
| 2001-04-05 | 456.98 |
| 2001-04-06 | 450.34 |
| 2001-04-09 | 448.50 |
| 2001-04-10 | 460.76 |
| 2001-04-11 | 471.52 |
| 2001-04-12 | 478.46 |
| 2001-04-13 | . |
| 2001-04-16 | 469.87 |
| 2001-04-17 | 473.00 |
| 2001-04-18 | 509.06 |
| 2001-04-19 | 508.93 |
| 2001-04-20 | 501.96 |
| 2001-04-23 | 492.31 |
| 2001-04-24 | 487.18 |
| 2001-04-25 | 491.96 |
| 2001-04-26 | 498.11 |
| 2001-04-27 | 507.22 |
| 2001-04-30 | 499.17 |
| 2001-05-01 | 507.55 |
| 2001-05-02 | 518.96 |
| 2001-05-03 | 514.97 |
| 2001-05-04 | 522.71 |
| 2001-05-07 | 520.73 |
| 2001-05-08 | 513.37 |
| 2001-05-09 | 508.99 |
| 2001-05-10 | 510.64 |
| 2001-05-11 | 507.88 |
| 2001-05-14 | 507.88 |
| 2001-05-15 | 511.73 |
| 2001-05-16 | 525.20 |
| 2001-05-17 | 527.45 |
| 2001-05-18 | 523.45 |
| 2001-05-21 | 535.53 |
| 2001-05-22 | 543.29 |
| 2001-05-23 | 532.80 |
| 2001-05-24 | 531.54 |
| 2001-05-25 | 525.12 |
| 2001-05-28 | . |
| 2001-05-29 | 519.91 |
| 2001-05-30 | 508.54 |
| 2001-05-31 | 510.23 |
| 2001-06-01 | 510.87 |
| 2001-06-04 | 514.27 |
| 2001-06-05 | 518.36 |
| 2001-06-06 | 513.53 |
| 2001-06-07 | 515.12 |
| 2001-06-08 | 511.78 |
| 2001-06-11 | 505.21 |
| 2001-06-12 | 499.23 |
| 2001-06-13 | 494.00 |
| 2001-06-14 | 483.61 |
| 2001-06-15 | 485.65 |
| 2001-06-18 | 479.35 |
| 2001-06-19 | 482.67 |
| 2001-06-20 | 485.13 |
| 2001-06-21 | 502.94 |
| 2001-06-22 | 501.68 |
| 2001-06-25 | 497.21 |
| 2001-06-26 | 489.10 |
| 2001-06-27 | 484.60 |
| 2001-06-28 | 489.33 |
| 2001-06-29 | 491.22 |
| 2001-07-02 | 492.62 |
| 2001-07-03 | 493.25 |
| 2001-07-04 | . |
| 2001-07-05 | 485.47 |
| 2001-07-06 | 472.07 |
| 2001-07-09 | 468.66 |
| 2001-07-10 | 463.27 |
| 2001-07-11 | 458.32 |
| 2001-07-12 | 475.68 |
| 2001-07-13 | 477.31 |
| 2001-07-16 | 467.03 |
| 2001-07-17 | 469.70 |
| 2001-07-18 | 464.33 |
| 2001-07-19 | 462.03 |
| 2001-07-20 | 461.31 |
| 2001-07-23 | 456.28 |
| 2001-07-24 | 450.78 |
| 2001-07-25 | 455.11 |
| 2001-07-26 | 460.63 |
| 2001-07-27 | 464.57 |
| 2001-07-30 | 461.18 |
| 2001-07-31 | 464.37 |
| 2001-08-01 | 475.52 |
| 2001-08-02 | 482.03 |
| 2001-08-03 | 481.03 |
| 2001-08-06 | 474.35 |
| 2001-08-07 | 474.51 |
| 2001-08-08 | 466.34 |
| 2001-08-09 | 459.21 |
| 2001-08-10 | 460.90 |
| 2001-08-13 | 460.89 |
| 2001-08-14 | 465.55 |
| 2001-08-15 | 463.56 |
| 2001-08-16 | 458.72 |
| 2001-08-17 | 451.76 |
| 2001-08-20 | 455.62 |
| 2001-08-21 | 448.68 |
| 2001-08-22 | 455.82 |
| 2001-08-23 | 453.17 |
| 2001-08-24 | 462.17 |
| 2001-08-27 | 460.73 |
| 2001-08-28 | 452.59 |
| 2001-08-29 | 450.40 |
| 2001-08-30 | 441.16 |
| 2001-08-31 | 444.33 |
| 2001-09-03 | . |
| 2001-09-04 | 437.57 |
| 2001-09-05 | 433.60 |
| 2001-09-06 | 422.80 |
| 2001-09-07 | 410.85 |
| 2001-09-10 | 411.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 372.41 |
| 2001-09-18 | 366.25 |
| 2001-09-19 | 360.68 |
| 2001-09-20 | 347.98 |
| 2001-09-21 | 342.69 |
| 2001-09-24 | 357.98 |
| 2001-09-25 | 359.78 |
| 2001-09-26 | 360.13 |
| 2001-09-27 | 361.13 |
| 2001-09-28 | 376.78 |
| 2001-10-01 | 376.40 |
| 2001-10-02 | 379.99 |
| 2001-10-03 | 390.07 |
| 2001-10-04 | 391.62 |
| 2001-10-05 | 386.47 |
| 2001-10-08 | 380.68 |
| 2001-10-09 | 383.92 |
| 2001-10-10 | 388.57 |
| 2001-10-11 | 398.96 |
| 2001-10-12 | 393.10 |
| 2001-10-15 | 394.36 |
| 2001-10-16 | 397.82 |
| 2001-10-17 | 396.97 |
| 2001-10-18 | 393.25 |
| 2001-10-19 | 386.29 |
| 2001-10-22 | 393.92 |
| 2001-10-23 | 395.06 |
| 2001-10-24 | 392.92 |
| 2001-10-25 | 399.07 |
| 2001-10-26 | 399.93 |
| 2001-10-29 | 392.87 |
| 2001-10-30 | 385.72 |
| 2001-10-31 | 379.69 |
| 2001-11-01 | 386.28 |
| 2001-11-02 | 390.42 |
| 2001-11-05 | 396.97 |
| 2001-11-06 | 404.77 |
| 2001-11-07 | 409.43 |
| 2001-11-08 | 410.83 |
| 2001-11-09 | 410.73 |
| 2001-11-12 | 408.42 |
| 2001-11-13 | 417.95 |
| 2001-11-14 | 425.17 |
| 2001-11-15 | 424.18 |
| 2001-11-16 | 420.45 |
| 2001-11-19 | 429.70 |
| 2001-11-20 | 426.69 |
| 2001-11-21 | 424.00 |
| 2001-11-22 | . |
| 2001-11-23 | 431.68 |
| 2001-11-26 | 438.17 |
| 2001-11-27 | 434.20 |
| 2001-11-28 | 419.55 |
| 2001-11-29 | 420.07 |
| 2001-11-30 | 419.33 |
| 2001-12-03 | 410.34 |
| 2001-12-04 | 415.76 |
| 2001-12-05 | 429.78 |
| 2001-12-06 | 438.17 |
| 2001-12-07 | 435.27 |
| 2001-12-10 | 429.50 |
| 2001-12-11 | 430.21 |
| 2001-12-12 | 428.53 |
| 2001-12-13 | 423.32 |
| 2001-12-14 | 419.24 |
| 2001-12-17 | 419.58 |
| 2001-12-18 | 422.75 |
| 2001-12-19 | 429.50 |
| 2001-12-20 | 425.24 |
| 2001-12-21 | 422.81 |
| 2001-12-24 | 423.19 |
| 2001-12-25 | . |
| 2001-12-26 | 423.82 |
| 2001-12-27 | 427.99 |
| 2001-12-28 | 434.88 |
| 2001-12-31 | 432.57 |
| 2002-01-01 | . |
| 2002-01-02 | 431.24 |
| 2002-01-03 | 437.92 |
| 2002-01-04 | 451.61 |
| 2002-01-07 | 450.78 |
| 2002-01-08 | 444.10 |
| 2002-01-09 | 445.01 |
| 2002-01-10 | 444.17 |
| 2002-01-11 | 439.76 |
| 2002-01-14 | 433.11 |
| 2002-01-15 | 436.66 |
| 2002-01-16 | 429.98 |
| 2002-01-17 | 435.61 |
| 2002-01-18 | 433.49 |
| 2002-01-21 | . |
| 2002-01-22 | 428.33 |
| 2002-01-23 | 425.95 |
| 2002-01-24 | 425.96 |
| 2002-01-25 | 429.80 |
| 2002-01-28 | 427.31 |
| 2002-01-29 | 409.97 |
| 2002-01-30 | 411.66 |
| 2002-01-31 | 422.19 |
| 2002-02-01 | 416.24 |
| 2002-02-04 | 400.98 |
| 2002-02-05 | 396.60 |
| 2002-02-06 | 391.83 |
| 2002-02-07 | 394.05 |
| 2002-02-08 | 406.25 |
| 2002-02-11 | 408.92 |
| 2002-02-12 | 406.32 |
| 2002-02-13 | 411.30 |
| 2002-02-14 | 414.14 |
| 2002-02-15 | 406.24 |
| 2002-02-18 | . |
| 2002-02-19 | 394.59 |
| 2002-02-20 | 398.18 |
| 2002-02-21 | 395.36 |
| 2002-02-22 | 395.62 |
| 2002-02-25 | 404.10 |
| 2002-02-26 | 403.96 |
| 2002-02-27 | 406.68 |
| 2002-02-28 | 409.66 |
| 2002-03-01 | 416.67 |
| 2002-03-04 | 437.91 |
| 2002-03-05 | 441.71 |
| 2002-03-06 | 447.69 |
| 2002-03-07 | 448.40 |
| 2002-03-08 | 454.09 |
| 2002-03-11 | 458.24 |
| 2002-03-12 | 454.24 |
| 2002-03-13 | 446.71 |
| 2002-03-14 | 447.58 |
| 2002-03-15 | 454.97 |
| 2002-03-18 | 453.58 |
| 2002-03-19 | 459.30 |
| 2002-03-20 | 453.51 |
| 2002-03-21 | 452.11 |
| 2002-03-22 | 450.31 |
| 2002-03-25 | 442.89 |
| 2002-03-26 | 446.14 |
| 2002-03-27 | 451.32 |
| 2002-03-28 | 452.67 |
| 2002-03-29 | . |
| 2002-04-01 | 447.24 |
| 2002-04-02 | 447.49 |
| 2002-04-03 | 444.45 |
| 2002-04-04 | 447.01 |
| 2002-04-05 | 448.54 |
| 2002-04-08 | 448.35 |
| 2002-04-09 | 447.25 |
| 2002-04-10 | 448.70 |
| 2002-04-11 | 436.13 |
| 2002-04-12 | 438.47 |
| 2002-04-15 | 437.98 |
| 2002-04-16 | 448.29 |
| 2002-04-17 | 450.98 |
| 2002-04-18 | 452.39 |
| 2002-04-19 | 456.13 |
| 2002-04-22 | 449.42 |
| 2002-04-23 | 447.35 |
| 2002-04-24 | 440.81 |
| 2002-04-25 | 433.32 |
| 2002-04-26 | 431.80 |
| 2002-04-29 | 426.26 |
| 2002-04-30 | 427.77 |
| 2002-05-01 | 431.09 |
| 2002-05-02 | 433.44 |
| 2002-05-03 | 431.06 |
| 2002-05-06 | 419.90 |
| 2002-05-07 | 417.61 |
| 2002-05-08 | 433.53 |
| 2002-05-09 | 430.30 |
| 2002-05-10 | 423.95 |
| 2002-05-13 | 429.18 |
| 2002-05-14 | 436.79 |
| 2002-05-15 | 439.55 |
| 2002-05-16 | 440.98 |
| 2002-05-17 | 445.09 |
| 2002-05-20 | 440.00 |
| 2002-05-21 | 436.15 |
| 2002-05-22 | 436.31 |
| 2002-05-23 | 439.37 |
| 2002-05-24 | 437.59 |
| 2002-05-27 | . |
| 2002-05-28 | 432.92 |
| 2002-05-29 | 432.35 |
| 2002-05-30 | 429.60 |
| 2002-05-31 | 430.58 |
| 2002-06-03 | 422.88 |
| 2002-06-04 | 419.50 |
| 2002-06-05 | 425.42 |
| 2002-06-06 | 419.75 |
| 2002-06-07 | 416.74 |
| 2002-06-10 | 417.01 |
| 2002-06-11 | 410.77 |
| 2002-06-12 | 407.65 |
| 2002-06-13 | 399.77 |
| 2002-06-14 | 399.16 |
| 2002-06-17 | 410.22 |
| 2002-06-18 | 411.67 |
| 2002-06-19 | 403.69 |
| 2002-06-20 | 398.94 |
| 2002-06-21 | 394.89 |
| 2002-06-24 | 397.06 |
| 2002-06-25 | 394.00 |
| 2002-06-26 | 387.15 |
| 2002-06-27 | 396.43 |
| 2002-06-28 | 401.52 |
| 2002-07-01 | 395.37 |
| 2002-07-02 | 389.68 |
| 2002-07-03 | 387.03 |
| 2002-07-04 | . |
| 2002-07-05 | 399.89 |
| 2002-07-08 | 397.69 |
| 2002-07-09 | 389.98 |
| 2002-07-10 | 380.29 |
| 2002-07-11 | 379.79 |
| 2002-07-12 | 382.33 |
| 2002-07-15 | 376.29 |
| 2002-07-16 | 373.21 |
| 2002-07-17 | 368.38 |
| 2002-07-18 | 365.93 |
| 2002-07-19 | 356.27 |
| 2002-07-22 | 341.15 |
| 2002-07-23 | 332.05 |
| 2002-07-24 | 342.62 |
| 2002-07-25 | 340.17 |
| 2002-07-26 | 340.79 |
| 2002-07-29 | 356.49 |
| 2002-07-30 | 361.37 |
| 2002-07-31 | 361.72 |
| 2002-08-01 | 354.46 |
| 2002-08-02 | 345.34 |
| 2002-08-05 | 329.74 |
| 2002-08-06 | 335.60 |
| 2002-08-07 | 341.62 |
| 2002-08-08 | 354.86 |
| 2002-08-09 | 362.25 |
| 2002-08-12 | 359.42 |
| 2002-08-13 | 353.39 |
| 2002-08-14 | 365.36 |
| 2002-08-15 | 371.84 |
| 2002-08-16 | 368.56 |
| 2002-08-19 | 376.28 |
| 2002-08-20 | 371.94 |
| 2002-08-21 | 374.52 |
| 2002-08-22 | 380.24 |
| 2002-08-23 | 375.64 |
| 2002-08-26 | 379.47 |
| 2002-08-27 | 375.04 |
| 2002-08-28 | 367.55 |
| 2002-08-29 | 367.58 |
| 2002-08-30 | 367.80 |
| 2002-09-02 | . |
| 2002-09-03 | 349.19 |
| 2002-09-04 | 355.36 |
| 2002-09-05 | 351.30 |
| 2002-09-06 | 355.16 |
| 2002-09-09 | 360.84 |
| 2002-09-10 | 361.55 |
| 2002-09-11 | 362.02 |
| 2002-09-12 | 354.50 |
| 2002-09-13 | 355.51 |
| 2002-09-16 | 353.56 |
| 2002-09-17 | 346.18 |
| 2002-09-18 | 342.23 |
| 2002-09-19 | 331.31 |
| 2002-09-20 | 330.94 |
| 2002-09-23 | 325.78 |
| 2002-09-24 | 321.18 |
| 2002-09-25 | 327.17 |
| 2002-09-26 | 335.09 |
| 2002-09-27 | 329.20 |
| 2002-09-30 | 326.19 |
| 2002-10-01 | 334.87 |
| 2002-10-02 | 325.81 |
| 2002-10-03 | 313.46 |
| 2002-10-04 | 304.60 |
| 2002-10-07 | 293.15 |
| 2002-10-08 | 302.15 |
| 2002-10-09 | 290.24 |
| 2002-10-10 | 302.50 |
| 2002-10-11 | 315.33 |
| 2002-10-14 | 319.83 |
| 2002-10-15 | 339.73 |
| 2002-10-16 | 330.48 |
| 2002-10-17 | 343.66 |
| 2002-10-18 | 344.65 |
| 2002-10-21 | 350.30 |
| 2002-10-22 | 345.70 |
| 2002-10-23 | 346.53 |
| 2002-10-24 | 341.24 |
| 2002-10-25 | 348.73 |
| 2002-10-28 | 349.35 |
| 2002-10-29 | 347.17 |
| 2002-10-30 | 349.68 |
| 2002-10-31 | 349.03 |
| 2002-11-01 | 352.92 |
| 2002-11-04 | 360.91 |
| 2002-11-05 | 361.76 |
| 2002-11-06 | 364.52 |
| 2002-11-07 | 356.30 |
| 2002-11-08 | 352.60 |
| 2002-11-11 | 345.42 |
| 2002-11-12 | 347.00 |
| 2002-11-13 | 346.27 |
| 2002-11-14 | 356.61 |
| 2002-11-15 | 363.36 |
| 2002-11-18 | 358.24 |
| 2002-11-19 | 357.26 |
| 2002-11-20 | 366.40 |
| 2002-11-21 | 379.21 |
| 2002-11-22 | 379.72 |
| 2002-11-25 | 379.63 |
| 2002-11-26 | 368.94 |
| 2002-11-27 | 377.91 |
| 2002-11-28 | . |
| 2002-11-29 | 377.86 |
| 2002-12-02 | 378.06 |
| 2002-12-03 | 374.27 |
| 2002-12-04 | 368.64 |
| 2002-12-05 | 362.71 |
| 2002-12-06 | 363.82 |
| 2002-12-09 | 355.71 |
| 2002-12-10 | 358.53 |
| 2002-12-11 | 357.49 |
| 2002-12-12 | 359.17 |
| 2002-12-13 | 353.05 |
| 2002-12-16 | 361.12 |
| 2002-12-17 | 359.51 |
| 2002-12-18 | 353.06 |
| 2002-12-19 | 350.39 |
| 2002-12-20 | 358.02 |
| 2002-12-23 | 357.05 |
| 2002-12-24 | 353.49 |
| 2002-12-25 | . |
| 2002-12-26 | 354.33 |
| 2002-12-27 | 348.18 |
| 2002-12-30 | 349.60 |
| 2002-12-31 | 348.93 |
| 2003-01-01 | . |
| 2003-01-02 | 359.95 |
| 2003-01-03 | 361.20 |
| 2003-01-06 | 370.76 |
| 2003-01-07 | 367.31 |
| 2003-01-08 | 362.45 |
| 2003-01-09 | 369.54 |
| 2003-01-10 | 371.11 |
| 2003-01-13 | 372.50 |
| 2003-01-14 | 374.19 |
| 2003-01-15 | 370.06 |
| 2003-01-16 | 369.08 |
| 2003-01-17 | 366.41 |
| 2003-01-20 | . |
| 2003-01-21 | 358.25 |
| 2003-01-22 | 351.66 |
| 2003-01-23 | 354.45 |
| 2003-01-24 | 346.14 |
| 2003-01-27 | 340.06 |
| 2003-01-28 | 345.24 |
| 2003-01-29 | 344.88 |
| 2003-01-30 | 340.18 |
| 2003-01-31 | 343.42 |
| 2003-02-03 | 346.48 |
| 2003-02-04 | 340.69 |
| 2003-02-05 | 339.10 |
| 2003-02-06 | 333.76 |
| 2003-02-07 | 329.74 |
| 2003-02-10 | 329.93 |
| 2003-02-11 | 326.98 |
| 2003-02-12 | 324.03 |
| 2003-02-13 | 323.58 |
| 2003-02-14 | 328.54 |
| 2003-02-17 | . |
| 2003-02-18 | 336.08 |
| 2003-02-19 | 332.85 |
| 2003-02-20 | 329.53 |
| 2003-02-21 | 331.16 |
| 2003-02-24 | 325.81 |
| 2003-02-25 | 323.92 |
| 2003-02-26 | 319.74 |
| 2003-02-27 | 323.83 |
| 2003-02-28 | 325.97 |
| 2003-03-03 | 324.37 |
| 2003-03-04 | 319.97 |
| 2003-03-05 | 321.26 |
| 2003-03-06 | 317.18 |
| 2003-03-07 | 318.42 |
| 2003-03-10 | 308.13 |
| 2003-03-11 | 301.81 |
| 2003-03-12 | 302.22 |
| 2003-03-13 | 313.77 |
| 2003-03-14 | 315.92 |
| 2003-03-17 | 327.13 |
| 2003-03-18 | 332.14 |
| 2003-03-19 | 334.13 |
| 2003-03-20 | 337.00 |
| 2003-03-21 | 342.97 |
| 2003-03-24 | 334.83 |
| 2003-03-25 | 333.39 |
| 2003-03-26 | 334.03 |
| 2003-03-27 | 332.41 |
| 2003-03-28 | 330.51 |
| 2003-03-31 | 321.88 |
| 2003-04-01 | 327.39 |
| 2003-04-02 | 336.45 |
| 2003-04-03 | 335.64 |
| 2003-04-04 | 338.77 |
| 2003-04-07 | 341.73 |
| 2003-04-08 | 340.51 |
| 2003-04-09 | 336.17 |
| 2003-04-10 | 338.26 |
| 2003-04-11 | 337.21 |
| 2003-04-14 | 343.49 |
| 2003-04-15 | 351.95 |
| 2003-04-16 | 350.11 |
| 2003-04-17 | 354.76 |
| 2003-04-18 | . |
| 2003-04-21 | 354.60 |
| 2003-04-22 | 360.49 |
| 2003-04-23 | 364.00 |
| 2003-04-24 | 358.91 |
| 2003-04-25 | 352.95 |
| 2003-04-28 | 356.78 |
| 2003-04-29 | 357.92 |
| 2003-04-30 | 360.48 |
| 2003-05-01 | 359.60 |
| 2003-05-02 | 366.33 |
| 2003-05-05 | 364.20 |
| 2003-05-06 | 369.63 |
| 2003-05-07 | 370.31 |
| 2003-05-08 | 362.44 |
| 2003-05-09 | 367.66 |
| 2003-05-12 | 373.17 |
| 2003-05-13 | 372.64 |
| 2003-05-14 | 371.77 |
| 2003-05-15 | 374.57 |
| 2003-05-16 | 374.29 |
| 2003-05-19 | 363.90 |
| 2003-05-20 | 363.73 |
| 2003-05-21 | 364.88 |
| 2003-05-22 | 366.99 |
| 2003-05-23 | 368.84 |
| 2003-05-26 | . |
| 2003-05-27 | 375.46 |
| 2003-05-28 | 381.47 |
| 2003-05-29 | 381.60 |
| 2003-05-30 | 387.19 |
| 2003-06-02 | 394.89 |
| 2003-06-03 | 394.38 |
| 2003-06-04 | 401.79 |
| 2003-06-05 | 407.25 |
| 2003-06-06 | 408.04 |
| 2003-06-09 | 403.19 |
| 2003-06-10 | 406.25 |
| 2003-06-11 | 413.54 |
| 2003-06-12 | 415.43 |
| 2003-06-13 | 413.50 |
| 2003-06-16 | 419.94 |
| 2003-06-17 | 421.89 |
| 2003-06-18 | 416.39 |
| 2003-06-19 | 406.57 |
| 2003-06-20 | 406.30 |
| 2003-06-23 | 399.70 |
| 2003-06-24 | 401.08 |
| 2003-06-25 | 400.28 |
| 2003-06-26 | 401.79 |
| 2003-06-27 | 400.01 |
| 2003-06-30 | 398.98 |
| 2003-07-01 | 405.43 |
| 2003-07-02 | 411.79 |
| 2003-07-03 | 413.13 |
| 2003-07-04 | . |
| 2003-07-07 | 424.21 |
| 2003-07-08 | 429.60 |
| 2003-07-09 | 427.87 |
| 2003-07-10 | 420.77 |
| 2003-07-11 | 421.18 |
| 2003-07-14 | 431.37 |
| 2003-07-15 | 432.88 |
| 2003-07-16 | 431.25 |
| 2003-07-17 | 420.21 |
| 2003-07-18 | 423.69 |
| 2003-07-21 | 418.12 |
| 2003-07-22 | 421.09 |
| 2003-07-23 | 422.52 |
| 2003-07-24 | 424.11 |
| 2003-07-25 | 430.66 |
| 2003-07-28 | 429.47 |
| 2003-07-29 | 425.79 |
| 2003-07-30 | 422.43 |
| 2003-07-31 | 423.00 |
| 2003-08-01 | 416.81 |
| 2003-08-04 | 416.64 |
| 2003-08-05 | 409.66 |
| 2003-08-06 | 412.71 |
| 2003-08-07 | 415.68 |
| 2003-08-08 | 419.71 |
| 2003-08-11 | 419.74 |
| 2003-08-12 | 426.33 |
| 2003-08-13 | 426.42 |
| 2003-08-14 | 431.02 |
| 2003-08-15 | 429.84 |
| 2003-08-18 | 433.10 |
| 2003-08-19 | 434.95 |
| 2003-08-20 | 435.35 |
| 2003-08-21 | 436.78 |
| 2003-08-22 | 433.44 |
| 2003-08-25 | 430.69 |
| 2003-08-26 | 429.50 |
| 2003-08-27 | 429.27 |
| 2003-08-28 | 432.41 |
| 2003-08-29 | 436.02 |
| 2003-09-01 | . |
| 2003-09-02 | 447.01 |
| 2003-09-03 | 447.40 |
| 2003-09-04 | 447.63 |
| 2003-09-05 | 442.87 |
| 2003-09-08 | 445.94 |
| 2003-09-09 | 446.53 |
| 2003-09-10 | 439.00 |
| 2003-09-11 | 440.45 |
| 2003-09-12 | 442.03 |
| 2003-09-15 | 441.80 |
| 2003-09-16 | 451.35 |
| 2003-09-17 | 453.81 |
| 2003-09-18 | 464.54 |
| 2003-09-19 | 464.21 |
| 2003-09-22 | 458.68 |
| 2003-09-23 | 460.45 |
| 2003-09-24 | 453.50 |
| 2003-09-25 | 451.56 |
| 2003-09-26 | 446.12 |
| 2003-09-29 | 450.30 |
| 2003-09-30 | 445.44 |
| 2003-10-01 | 456.34 |
| 2003-10-02 | 460.67 |
| 2003-10-03 | 464.81 |
| 2003-10-06 | 467.76 |
| 2003-10-07 | 471.95 |
| 2003-10-08 | 469.45 |
| 2003-10-09 | 473.05 |
| 2003-10-10 | 474.64 |
| 2003-10-13 | 482.38 |
| 2003-10-14 | 484.34 |
| 2003-10-15 | 480.36 |
| 2003-10-16 | 483.76 |
| 2003-10-17 | 480.51 |
| 2003-10-20 | 483.44 |
| 2003-10-21 | 481.72 |
| 2003-10-22 | 471.54 |
| 2003-10-23 | 471.12 |
| 2003-10-24 | 470.06 |
| 2003-10-27 | 472.83 |
| 2003-10-28 | 484.93 |
| 2003-10-29 | 486.93 |
| 2003-10-30 | 484.46 |
| 2003-10-31 | 484.04 |
| 2003-11-03 | 487.46 |
| 2003-11-04 | 486.74 |
| 2003-11-05 | 483.54 |
| 2003-11-06 | 483.07 |
| 2003-11-07 | 482.66 |
| 2003-11-10 | 478.22 |
| 2003-11-11 | 475.29 |
| 2003-11-12 | 478.58 |
| 2003-11-13 | 479.45 |
| 2003-11-14 | 470.22 |
| 2003-11-17 | 463.02 |
| 2003-11-18 | 461.48 |
| 2003-11-19 | 460.33 |
| 2003-11-20 | 457.71 |
| 2003-11-21 | 459.50 |
| 2003-11-24 | 464.62 |
| 2003-11-25 | 468.29 |
| 2003-11-26 | 472.48 |
| 2003-11-27 | . |
| 2003-11-28 | 472.08 |
| 2003-12-01 | 479.83 |
| 2003-12-02 | 480.61 |
| 2003-12-03 | 481.49 |
| 2003-12-04 | 481.05 |
| 2003-12-05 | 477.07 |
| 2003-12-08 | 479.09 |
| 2003-12-09 | 474.08 |
| 2003-12-10 | 468.38 |
| 2003-12-11 | 472.56 |
| 2003-12-12 | 476.42 |
| 2003-12-15 | 475.98 |
| 2003-12-16 | 476.72 |
| 2003-12-17 | 475.51 |
| 2003-12-18 | 479.94 |
| 2003-12-19 | 481.31 |
| 2003-12-22 | 485.44 |
| 2003-12-23 | 487.32 |
| 2003-12-24 | 487.31 |
| 2003-12-25 | . |
| 2003-12-26 | 488.45 |
| 2003-12-29 | 494.53 |
| 2003-12-30 | 495.29 |
| 2003-12-31 | 496.17 |
| 2004-01-01 | . |
| 2004-01-02 | 494.79 |
| 2004-01-05 | 500.97 |
| 2004-01-06 | 502.37 |
| 2004-01-07 | 503.60 |
| 2004-01-08 | 507.38 |
| 2004-01-09 | 505.10 |
| 2004-01-12 | 507.59 |
| 2004-01-13 | 506.91 |
| 2004-01-14 | 512.79 |
| 2004-01-15 | 517.58 |
| 2004-01-16 | 520.05 |
| 2004-01-19 | . |
| 2004-01-20 | 523.48 |
| 2004-01-21 | 527.04 |
| 2004-01-22 | 527.56 |
| 2004-01-23 | 525.81 |
| 2004-01-26 | 529.70 |
| 2004-01-27 | 526.85 |
| 2004-01-28 | 517.96 |
| 2004-01-29 | 517.67 |
| 2004-01-30 | 519.70 |
| 2004-02-02 | 520.34 |
| 2004-02-03 | 521.01 |
| 2004-02-04 | 513.83 |
| 2004-02-05 | 512.29 |
| 2004-02-06 | 522.46 |
| 2004-02-09 | 524.50 |
| 2004-02-10 | 524.79 |
| 2004-02-11 | 536.36 |
| 2004-02-12 | 535.63 |
| 2004-02-13 | 539.42 |
| 2004-02-16 | . |
| 2004-02-17 | 545.46 |
| 2004-02-18 | 543.69 |
| 2004-02-19 | 541.54 |
| 2004-02-20 | 537.58 |
| 2004-02-23 | 535.85 |
| 2004-02-24 | 530.86 |
| 2004-02-25 | 534.34 |
| 2004-02-26 | 534.60 |
| 2004-02-27 | 538.23 |
| 2004-03-01 | 546.70 |
| 2004-03-02 | 545.22 |
| 2004-03-03 | 545.39 |
| 2004-03-04 | 550.84 |
| 2004-03-05 | 552.80 |
| 2004-03-08 | 547.71 |
| 2004-03-09 | 545.88 |
| 2004-03-10 | 536.35 |
| 2004-03-11 | 529.11 |
| 2004-03-12 | 533.35 |
| 2004-03-15 | 524.34 |
| 2004-03-16 | 528.47 |
| 2004-03-17 | 535.11 |
| 2004-03-18 | 537.76 |
| 2004-03-19 | 533.73 |
| 2004-03-22 | 524.18 |
| 2004-03-23 | 522.21 |
| 2004-03-24 | 519.19 |
| 2004-03-25 | 525.11 |
| 2004-03-26 | 527.46 |
| 2004-03-29 | 534.67 |
| 2004-03-30 | 536.93 |
| 2004-03-31 | 539.67 |
| 2004-04-01 | 543.26 |
| 2004-04-02 | 541.66 |
| 2004-04-05 | 542.64 |
| 2004-04-06 | 543.80 |
| 2004-04-07 | 542.43 |
| 2004-04-08 | 540.23 |
| 2004-04-09 | . |
| 2004-04-12 | 542.71 |
| 2004-04-13 | 533.56 |
| 2004-04-14 | 524.00 |
| 2004-04-15 | 518.75 |
| 2004-04-16 | 524.98 |
| 2004-04-19 | 521.42 |
| 2004-04-20 | 516.37 |
| 2004-04-21 | 514.37 |
| 2004-04-22 | 519.27 |
| 2004-04-23 | 519.26 |
| 2004-04-26 | 519.90 |
| 2004-04-27 | 518.52 |
| 2004-04-28 | 510.59 |
| 2004-04-29 | 506.30 |
| 2004-04-30 | 500.00 |
| 2004-05-03 | 501.83 |
| 2004-05-04 | 505.84 |
| 2004-05-05 | 505.09 |
| 2004-05-06 | 499.91 |
| 2004-05-07 | 489.12 |
| 2004-05-10 | 479.03 |
| 2004-05-11 | 481.93 |
| 2004-05-12 | 486.92 |
| 2004-05-13 | 485.68 |
| 2004-05-14 | 484.70 |
| 2004-05-17 | 474.23 |
| 2004-05-18 | 481.29 |
| 2004-05-19 | 488.67 |
| 2004-05-20 | 487.68 |
| 2004-05-21 | 492.16 |
| 2004-05-24 | 494.10 |
| 2004-05-25 | 497.65 |
| 2004-05-26 | 500.45 |
| 2004-05-27 | 504.25 |
| 2004-05-28 | 504.79 |
| 2004-05-31 | . |
| 2004-06-01 | 501.62 |
| 2004-06-02 | 500.72 |
| 2004-06-03 | 494.70 |
| 2004-06-04 | 499.55 |
| 2004-06-07 | 512.81 |
| 2004-06-08 | 513.44 |
| 2004-06-09 | 508.47 |
| 2004-06-10 | 508.21 |
| 2004-06-11 | . |
| 2004-06-14 | 499.00 |
| 2004-06-15 | 498.14 |
| 2004-06-16 | 500.52 |
| 2004-06-17 | 501.24 |
| 2004-06-18 | 501.44 |
| 2004-06-21 | 500.42 |
| 2004-06-22 | 501.66 |
| 2004-06-23 | 504.06 |
| 2004-06-24 | 506.83 |
| 2004-06-25 | 507.51 |
| 2004-06-28 | 505.20 |
| 2004-06-29 | 504.47 |
| 2004-06-30 | 505.36 |
| 2004-07-01 | 504.17 |
| 2004-07-02 | 503.36 |
| 2004-07-05 | . |
| 2004-07-06 | 497.05 |
| 2004-07-07 | 494.74 |
| 2004-07-08 | 491.14 |
| 2004-07-09 | 491.47 |
| 2004-07-12 | 493.69 |
| 2004-07-13 | 489.58 |
| 2004-07-14 | 487.13 |
| 2004-07-15 | 483.58 |
| 2004-07-16 | 482.30 |
| 2004-07-19 | 481.44 |
| 2004-07-20 | 486.39 |
| 2004-07-21 | 481.21 |
| 2004-07-22 | 480.87 |
| 2004-07-23 | 475.42 |
| 2004-07-26 | 473.64 |
| 2004-07-27 | 477.65 |
| 2004-07-28 | 477.52 |
| 2004-07-29 | 479.82 |
| 2004-07-30 | 480.81 |
| 2004-08-02 | 482.22 |
| 2004-08-03 | 479.44 |
| 2004-08-04 | 477.78 |
| 2004-08-05 | 472.18 |
| 2004-08-06 | 467.95 |
| 2004-08-09 | 467.21 |
| 2004-08-10 | 475.12 |
| 2004-08-11 | 473.85 |
| 2004-08-12 | 469.93 |
| 2004-08-13 | 469.18 |
| 2004-08-16 | 474.79 |
| 2004-08-17 | 478.30 |
| 2004-08-18 | 482.40 |
| 2004-08-19 | 483.43 |
| 2004-08-20 | 487.25 |
| 2004-08-23 | 486.48 |
| 2004-08-24 | 485.80 |
| 2004-08-25 | 490.70 |
| 2004-08-26 | 495.16 |
| 2004-08-27 | 494.18 |
| 2004-08-30 | 490.21 |
| 2004-08-31 | 491.17 |
| 2004-09-01 | 492.74 |
| 2004-09-02 | 496.56 |
| 2004-09-03 | 494.45 |
| 2004-09-06 | . |
| 2004-09-07 | 503.62 |
| 2004-09-08 | 502.38 |
| 2004-09-09 | 500.70 |
| 2004-09-10 | 505.37 |
| 2004-09-13 | 506.23 |
| 2004-09-14 | 506.80 |
| 2004-09-15 | 502.27 |
| 2004-09-16 | 504.89 |
| 2004-09-17 | 502.80 |
| 2004-09-20 | 501.57 |
| 2004-09-21 | 508.89 |
| 2004-09-22 | 500.06 |
| 2004-09-23 | 499.07 |
| 2004-09-24 | 499.89 |
| 2004-09-27 | 495.93 |
| 2004-09-28 | 497.48 |
| 2004-09-29 | 499.48 |
| 2004-09-30 | 501.45 |
| 2004-10-01 | 507.98 |
| 2004-10-04 | 512.12 |
| 2004-10-05 | 510.67 |
| 2004-10-06 | 514.11 |
| 2004-10-07 | 511.64 |
| 2004-10-08 | 509.53 |
| 2004-10-11 | 510.57 |
| 2004-10-12 | 509.19 |
| 2004-10-13 | 505.48 |
| 2004-10-14 | 499.03 |
| 2004-10-15 | 503.41 |
| 2004-10-18 | 504.16 |
| 2004-10-19 | 502.46 |
| 2004-10-20 | 499.26 |
| 2004-10-21 | 502.77 |
| 2004-10-22 | 500.87 |
| 2004-10-25 | 498.66 |
| 2004-10-26 | 504.16 |
| 2004-10-27 | 514.05 |
| 2004-10-28 | 516.97 |
| 2004-10-29 | 517.15 |
| 2004-11-01 | 518.66 |
| 2004-11-02 | 523.46 |
| 2004-11-03 | 529.82 |
| 2004-11-04 | 535.71 |
| 2004-11-05 | 539.35 |
| 2004-11-08 | 537.30 |
| 2004-11-09 | 536.90 |
| 2004-11-10 | 536.85 |
| 2004-11-11 | 541.70 |
| 2004-11-12 | 547.89 |
| 2004-11-15 | 550.36 |
| 2004-11-16 | 548.22 |
| 2004-11-17 | 553.41 |
| 2004-11-18 | 553.85 |
| 2004-11-19 | 548.30 |
| 2004-11-22 | 546.56 |
| 2004-11-23 | 547.58 |
| 2004-11-24 | 550.87 |
| 2004-11-25 | . |
| 2004-11-26 | 550.49 |
| 2004-11-29 | 551.60 |
| 2004-11-30 | 550.90 |
| 2004-12-01 | 557.69 |
| 2004-12-02 | 559.03 |
| 2004-12-03 | 561.59 |
| 2004-12-06 | 561.06 |
| 2004-12-07 | 557.04 |
| 2004-12-08 | 555.86 |
| 2004-12-09 | 556.77 |
| 2004-12-10 | 559.70 |
| 2004-12-13 | 563.46 |
| 2004-12-14 | 566.43 |
| 2004-12-15 | 571.28 |
| 2004-12-16 | 567.54 |
| 2004-12-17 | 567.34 |
| 2004-12-20 | 567.21 |
| 2004-12-21 | 571.29 |
| 2004-12-22 | 575.23 |
| 2004-12-23 | 575.06 |
| 2004-12-24 | . |
| 2004-12-27 | 575.09 |
| 2004-12-28 | 578.07 |
| 2004-12-29 | 578.24 |
| 2004-12-30 | 580.65 |
| 2004-12-31 | 582.39 |
| 2005-01-03 | 579.95 |
| 2005-01-04 | 572.02 |
| 2005-01-05 | 567.19 |
| 2005-01-06 | 569.37 |
| 2005-01-07 | 567.46 |
| 2005-01-10 | 569.35 |
| 2005-01-11 | 567.27 |
| 2005-01-12 | 567.96 |
| 2005-01-13 | 564.27 |
| 2005-01-14 | 566.59 |
| 2005-01-17 | . |
| 2005-01-18 | 570.54 |
| 2005-01-19 | 567.31 |
| 2005-01-20 | 560.40 |
| 2005-01-21 | 557.16 |
| 2005-01-24 | 556.65 |
| 2005-01-25 | 556.88 |
| 2005-01-26 | 560.82 |
| 2005-01-27 | 560.34 |
#2005-01-28| 560.86
#2005-01-31| 568.96
#2005-02-01| 575.59
#2005-02-02| 575.08
#2005-02-03| 572.59
#2005-02-04| 578.41
#2005-02-07| 576.40
#2005-02-08| 573.27
#2005-02-09| 571.87
#2005-02-10| 574.78
#2005-02-11| 579.19
#2005-02-14| 580.24
#2005-02-15| 580.80
#2005-02-16| 578.84
#2005-02-17| 575.67
#2005-02-18| 570.45
#2005-02-21| .
#2005-02-22| 566.42
#2005-02-23| 565.41
#2005-02-24| 566.65
#2005-02-25| 572.75
#2005-02-28| 572.12
#2005-03-01| 577.33
#2005-03-02| 577.59
#2005-03-03| 577.55
#2005-03-04| 585.93
#2005-03-07| 586.90
#2005-03-08| 586.59
#2005-03-09| 585.02
#2005-03-10| 585.78
#2005-03-11| 581.51
#2005-03-14| 582.90
#2005-03-15| 580.26
#2005-03-16| 575.86
#2005-03-17| 573.69
#2005-03-18| 574.05
#2005-03-21| 571.17
#2005-03-22| 564.72
#2005-03-23| 557.42
#2005-03-24| 555.20
#2005-03-25| .
#2005-03-28| 555.37
#2005-03-29| 549.13
#2005-03-30| 555.57
#2005-03-31| 559.13
#2005-04-01| 556.76
#2005-04-04| 557.53
#2005-04-05| 557.23
#2005-04-06| 559.79
#2005-04-07| 561.16
#2005-04-08| 558.78
#2005-04-11| 556.29
#2005-04-12| 556.98
#2005-04-13| 552.08
#2005-04-14| 545.07
#2005-04-15| 536.68
#2005-04-18| 534.15
#2005-04-19| 539.19
#2005-04-20| 532.61
#2005-04-21| 531.96
#2005-04-22| 530.06
#2005-04-25| 536.17
#2005-04-26| 535.12
#2005-04-27| 538.74
#2005-04-28| 533.70
#2005-04-29| 539.23
#2005-05-02| 535.82
#2005-05-03| 535.98
#2005-05-04| 544.40
#2005-05-05| 544.05
#2005-05-06| 543.16
#2005-05-09| 546.26
#2005-05-10| 540.28
#2005-05-11| 541.10
#2005-05-12| 535.98
#2005-05-13| 531.67
#2005-05-16| 536.18
#2005-05-17| 536.45
#2005-05-18| 542.93
#2005-05-19| 546.69
#2005-05-20| 545.65
#2005-05-23| 547.29
#2005-05-24| 545.92
#2005-05-25| 542.26
#2005-05-26| 544.76
#2005-05-27| 547.29
#2005-05-30| .
#2005-05-31| 548.85
#2005-06-01| 551.78
#2005-06-02| 552.32
#2005-06-03| 551.91
#2005-06-06| 555.11
#2005-06-07| 556.54
#2005-06-08| 557.88
#2005-06-09| 558.39
#2005-06-10| 557.88
#2005-06-13| 558.31
#2005-06-14| 557.35
#2005-06-15| 559.70
#2005-06-16| 564.21
#2005-06-17| 567.13
#2005-06-20| 565.80
#2005-06-21| 565.81
#2005-06-22| 567.67
#2005-06-23| 565.22
#2005-06-24| 567.30
#2005-06-27| 564.63
#2005-06-28| 569.78
#2005-06-29| 569.31
#2005-06-30| 573.20
#2005-07-01| 573.32
#2005-07-04| .
#2005-07-05| 574.33
#2005-07-06| 575.70
#2005-07-07| 575.99
#2005-07-08| 580.38
#2005-07-11| 585.13
#2005-07-12| 587.05
#2005-07-13| 588.01
#2005-07-14| 591.12
#2005-07-15| 590.64
#2005-07-18| 589.17
#2005-07-19| 591.15
#2005-07-20| 592.92
#2005-07-21| 593.81
#2005-07-22| 597.52
#2005-07-25| 595.08
#2005-07-26| 592.28
#2005-07-27| 593.82
#2005-07-28| 597.28
#2005-07-29| 593.79
#2005-08-01| 594.85
#2005-08-02| 599.57
#2005-08-03| 601.91
#2005-08-04| 598.10
#2005-08-05| 593.31
#2005-08-08| 592.31
#2005-08-09| 595.64
#2005-08-10| 600.42
#2005-08-11| 606.56
#2005-08-12| 605.71
#2005-08-15| 605.93
#2005-08-16| 602.48
#2005-08-17| 600.69
#2005-08-18| 598.47
#2005-08-19| 600.14
#2005-08-22| 604.11
#2005-08-23| 603.29
#2005-08-24| 597.39
#2005-08-25| 597.24
#2005-08-26| 594.97
#2005-08-29| 593.93
#2005-08-30| 592.04
#2005-08-31| 595.36
#2005-09-01| 603.16
#2005-09-02| 604.36
#2005-09-05| .
#2005-09-06| 609.66
#2005-09-07| 609.74
#2005-09-08| 609.56
#2005-09-09| 615.11
#2005-09-12| 619.42
#2005-09-13| 617.41
#2005-09-14| 616.43
#2005-09-15| 615.62
#2005-09-16| 621.83
#2005-09-19| 620.39
#2005-09-20| 620.72
#2005-09-21| 612.72
#2005-09-22| 612.80
#2005-09-23| 611.63
#2005-09-26| 614.52
#2005-09-27| 614.50
#2005-09-28| 616.93
#2005-09-29| 625.84
#2005-09-30| 627.37
#2005-10-03| 626.73
#2005-10-04| 622.52
#2005-10-05| 617.28
#2005-10-06| 612.23
#2005-10-07| 611.99
#2005-10-10| 609.81
#2005-10-11| 608.53
#2005-10-12| 603.08
#2005-10-13| 598.94
#2005-10-14| 603.16
#2005-10-17| 604.38
#2005-10-18| 601.64
#2005-10-19| 606.30
#2005-10-20| 602.53
#2005-10-21| 604.84
#2005-10-24| 615.63
#2005-10-25| 616.70
#2005-10-26| 620.13
#2005-10-27| 616.12
#2005-10-28| 619.78
#2005-10-31| 626.55
#2005-11-01| 625.07
#2005-11-02| 632.78
#2005-11-03| 633.13
#2005-11-04| 636.04
#2005-11-07| 638.21
#2005-11-08| 636.55
#2005-11-09| 639.69
#2005-11-10| 647.93
#2005-11-11| 655.95
#2005-11-14| 654.00
#2005-11-15| 648.79
#2005-11-16| 646.42
#2005-11-17| 655.40
#2005-11-18| 659.55
#2005-11-21| 663.17
#2005-11-22| 664.88
#2005-11-23| 672.03
#2005-11-24| .
#2005-11-25| 672.70
#2005-11-28| 669.47
#2005-11-29| 668.16
#2005-11-30| 661.84
#2005-12-01| 667.93
#2005-12-02| 673.75
#2005-12-05| 677.04
#2005-12-06| 675.96
#2005-12-07| 672.09
#2005-12-08| 668.20
#2005-12-09| 673.34
#2005-12-12| 676.04
#2005-12-13| 680.36
#2005-12-14| 684.25
#2005-12-15| 680.27
#2005-12-16| 682.76
#2005-12-19| 679.65
#2005-12-20| 682.65
#2005-12-21| 685.98
#2005-12-22| 688.55
#2005-12-23| 688.97
#2005-12-26| .
#2005-12-27| 685.50
#2005-12-28| 687.36
#2005-12-29| 686.90
#2005-12-30| 683.78
#2006-01-02| .
#2006-01-03| 694.79
#2006-01-04| 699.79
#2006-01-05| 702.42
#2006-01-06| 708.49
#2006-01-09| 715.62
#2006-01-10| 712.92
#2006-01-11| 718.87
#2006-01-12| 718.08
#2006-01-13| 717.33
#2006-01-16| .
#2006-01-17| 705.62
#2006-01-18| 697.55
#2006-01-19| 706.93
#2006-01-20| 698.90
#2006-01-23| 700.46
#2006-01-24| 707.41
#2006-01-25| 710.39
#2006-01-26| 721.44
#2006-01-27| 725.24
#2006-01-30| 722.52
#2006-01-31| 725.58
#2006-02-01| 723.90
#2006-02-02| 719.79
#2006-02-03| 717.99
#2006-02-06| 722.31
#2006-02-07| 717.66
#2006-02-08| 716.14
#2006-02-09| 718.00
#2006-02-10| 717.78
#2006-02-13| 713.17
#2006-02-14| 721.62
#2006-02-15| 724.59
#2006-02-16| 729.31
#2006-02-17| 725.97
#2006-02-20| .
#2006-02-21| 727.12
#2006-02-22| 735.99
#2006-02-23| 738.35
#2006-02-24| 741.46
#2006-02-27| 746.13
#2006-02-28| 739.00
#2006-03-01| 742.27
#2006-03-02| 742.20
#2006-03-03| 739.57
#2006-03-06| 738.09
#2006-03-07| 730.42
#2006-03-08| 725.99
#2006-03-09| 725.90
#2006-03-10| 730.55
#2006-03-13| 733.80
#2006-03-14| 743.54
#2006-03-15| 747.57
#2006-03-16| 747.46
#2006-03-17| 753.69
#2006-03-20| 756.76
#2006-03-21| 748.60
#2006-03-22| 752.15
#2006-03-23| 747.89
#2006-03-24| 751.56
#2006-03-27| 754.19
#2006-03-28| 749.84
#2006-03-29| 754.18
#2006-03-30| 758.87
#2006-03-31| 760.38
#2006-04-03| 765.13
#2006-04-04| 775.08
#2006-04-05| 774.90
#2006-04-06| 778.73
#2006-04-07| 773.57
#2006-04-10| 773.03
#2006-04-11| 763.27
#2006-04-12| 761.98
#2006-04-13| 763.51
#2006-04-14| .
#2006-04-17| 765.02
#2006-04-18| 778.41
#2006-04-19| 783.42
#2006-04-20| 784.25
#2006-04-21| 784.18
#2006-04-24| 779.62
#2006-04-25| 777.72
#2006-04-26| 780.36
#2006-04-27| 786.64
#2006-04-28| 781.28
#2006-05-01| 770.78
#2006-05-02| 776.96
#2006-05-03| 776.13
#2006-05-04| 780.43
#2006-05-05| 796.77
#2006-05-08| 802.00
#2006-05-09| 800.99
#2006-05-10| 796.94
#2006-05-11| 787.83
#2006-05-12| 778.15
#2006-05-15| 767.11
#2006-05-16| 762.47
#2006-05-17| 746.47
#2006-05-18| 735.60
#2006-05-19| 738.83
#2006-05-22| 721.89
#2006-05-23| 721.99
#2006-05-24| 720.48
#2006-05-25| 727.48
#2006-05-26| 739.85
#2006-05-29| .
#2006-05-30| 728.69
#2006-05-31| 731.50
#2006-06-01| 738.49
#2006-06-02| 744.31
#2006-06-05| 731.62
#2006-06-06| 720.65
#2006-06-07| 716.50
#2006-06-08| 704.22
#2006-06-09| 711.66
#2006-06-12| 699.48
#2006-06-13| 673.59
#2006-06-14| 676.45
#2006-06-15| 698.19
#2006-06-16| 702.55
#2006-06-19| 696.27
#2006-06-20| 694.70
#2006-06-21| 703.21
#2006-06-22| 705.71
#2006-06-23| 703.48
#2006-06-26| 706.48
#2006-06-27| 699.77
#2006-06-28| 698.30
#2006-06-29| 717.91
#2006-06-30| 727.21
#2006-07-03| 734.20
#2006-07-04| .
#2006-07-05| 725.37
#2006-07-06| 725.98
#2006-07-07| 721.93
#2006-07-10| 721.24
#2006-07-11| 718.99
#2006-07-12| 709.95
#2006-07-13| 699.75
#2006-07-14| 690.61
#2006-07-17| 687.34
#2006-07-18| 684.61
#2006-07-19| 702.31
#2006-07-20| 705.85
#2006-07-21| 694.47
#2006-07-24| 704.55
#2006-07-25| 707.00
#2006-07-26| 704.10
#2006-07-27| 710.18
#2006-07-28| 722.78
#2006-07-31| 724.19
#2006-08-01| 718.35
#2006-08-02| 723.54
#2006-08-03| 726.06
#2006-08-04| 732.05
#2006-08-07| 725.86
#2006-08-08| 725.01
#2006-08-09| 719.74
#2006-08-10| 720.66
#2006-08-11| 717.22
#2006-08-14| 719.53
#2006-08-15| 732.41
#2006-08-16| 741.85
#2006-08-17| 747.19
#2006-08-18| 744.68
#2006-08-21| 738.13
#2006-08-22| 740.59
#2006-08-23| 737.29
#2006-08-24| 732.33
#2006-08-25| 727.68
#2006-08-28| 729.37
#2006-08-29| 728.47
#2006-08-30| 731.75
#2006-08-31| 734.92
#2006-09-01| 738.54
#2006-09-04| .
#2006-09-05| 746.59
#2006-09-06| 739.20
#2006-09-07| 731.88
#2006-09-08| 735.07
#2006-09-11| 732.69
#2006-09-12| 743.68
#2006-09-13| 750.85
#2006-09-14| 754.43
#2006-09-15| 759.50
#2006-09-18| 759.17
#2006-09-19| 758.57
#2006-09-20| 762.88
#2006-09-21| 762.57
#2006-09-22| 760.64
#2006-09-25| 763.70
#2006-09-26| 768.72
#2006-09-27| 770.76
#2006-09-28| 773.82
#2006-09-29| 773.57
#2006-10-02| 774.03
#2006-10-03| 776.15
#2006-10-04| 783.90
#2006-10-05| 790.70
#2006-10-06| 789.22
#2006-10-09| 791.44
#2006-10-10| 796.19
#2006-10-11| 787.49
#2006-10-12| 793.90
#2006-10-13| 796.32
#2006-10-16| 799.42
#2006-10-17| 795.03
#2006-10-18| 797.86
#2006-10-19| 795.20
#2006-10-20| 797.25
#2006-10-23| 802.52
#2006-10-24| 805.33
#2006-10-25| 804.43
#2006-10-26| 812.70
#2006-10-27| 808.09
#2006-10-30| 807.11
#2006-10-31| 809.70
#2006-11-01| 802.06
#2006-11-02| 801.99
#2006-11-03| 801.48
#2006-11-06| 812.77
#2006-11-07| 815.65
#2006-11-08| 811.85
#2006-11-09| 803.74
#2006-11-10| 811.83
#2006-11-13| 814.71
#2006-11-14| 822.14
#2006-11-15| 824.11
#2006-11-16| 826.07
#2006-11-17| 822.86
#2006-11-20| 822.56
#2006-11-21| 828.19
#2006-11-22| 837.34
#2006-11-23| .
#2006-11-24| 836.69
#2006-11-27| 818.72
#2006-11-28| 820.44
#2006-11-29| 826.73
#2006-11-30| 829.54
#2006-12-01| 825.77
#2006-12-04| 838.75
#2006-12-05| 843.76
#2006-12-06| 849.08
#2006-12-07| 847.49
#2006-12-08| 849.53
#2006-12-11| 847.99
#2006-12-12| 844.38
#2006-12-13| 844.61
#2006-12-14| 851.92
#2006-12-15| 855.42
#2006-12-18| 858.21
#2006-12-19| 856.15
#2006-12-20| 860.34
#2006-12-21| 856.73
#2006-12-22| 854.76
#2006-12-25| .
#2006-12-26| 858.17
#2006-12-27| 866.06
#2006-12-28| 866.22
#2006-12-29| 865.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 870.91
#2007-01-04| 867.59
#2007-01-05| 862.68
#2007-01-08| 868.75
#2007-01-09| 870.52
#2007-01-10| 870.39
#2007-01-11| 877.96
#2007-01-12| 885.64
#2007-01-15| .
#2007-01-16| 886.46
#2007-01-17| 888.35
#2007-01-18| 883.09
#2007-01-19| 886.37
#2007-01-22| 890.12
#2007-01-23| 889.30
#2007-01-24| 902.40
#2007-01-25| 888.42
#2007-01-26| 885.69
#2007-01-29| 880.01
#2007-01-30| 883.12
#2007-01-31| 887.98
#2007-02-01| 896.14
#2007-02-02| 900.39
#2007-02-05| 897.15
#2007-02-06| 901.26
#2007-02-07| 903.80
#2007-02-08| 901.05
#2007-02-09| 894.24
#2007-02-12| 883.63
#2007-02-13| 889.49
#2007-02-14| 903.93
#2007-02-15| 908.52
#2007-02-16| 907.47
#2007-02-19| .
#2007-02-20| 912.16
#2007-02-21| 908.99
#2007-02-22| 908.59
#2007-02-23| 903.20
#2007-02-26| 892.19
#2007-02-27| 861.73
#2007-02-28| 857.32
#2007-03-01| 851.77
#2007-03-02| 841.63
#2007-03-05| 818.96
#2007-03-06| 838.88
#2007-03-07| 836.99
#2007-03-08| 849.57
#2007-03-09| 854.40
#2007-03-12| 854.00
#2007-03-13| 830.79
#2007-03-14| 827.24
#2007-03-15| 839.05
#2007-03-16| 834.73
#2007-03-19| 845.24
#2007-03-20| 851.94
#2007-03-21| 871.89
#2007-03-22| 874.99
#2007-03-23| 876.97
#2007-03-26| 873.38
#2007-03-27| 867.47
#2007-03-28| 858.42
#2007-03-29| 860.09
#2007-03-30| 860.29
#2007-04-02| 859.29
#2007-04-03| 870.92
#2007-04-04| 874.14
#2007-04-05| 875.80
#2007-04-06| .
#2007-04-09| 876.23
#2007-04-10| 880.24
#2007-04-11| 876.79
#2007-04-12| 876.91
#2007-04-13| 881.37
#2007-04-16| 900.84
#2007-04-17| 903.39
#2007-04-18| 908.63
#2007-04-19| 904.96
#2007-04-20| 911.21
#2007-04-23| 908.12
#2007-04-24| 904.21
#2007-04-25| 913.73
#2007-04-26| 911.68
#2007-04-27| 910.28
#2007-04-30| 903.05
#2007-05-01| 901.30
#2007-05-02| 909.04
#2007-05-03| 915.31
#2007-05-04| 923.07
#2007-05-07| 923.94
#2007-05-08| 921.20
#2007-05-09| 926.98
#2007-05-10| 917.64
#2007-05-11| 925.55
#2007-05-14| 922.46
#2007-05-15| 916.91
#2007-05-16| 923.30
#2007-05-17| 923.24
#2007-05-18| 929.46
#2007-05-21| 931.19
#2007-05-22| 935.29
#2007-05-23| 938.66
#2007-05-24| 928.40
#2007-05-25| 926.14
#2007-05-28| .
#2007-05-29| 934.53
#2007-05-30| 938.66
#2007-05-31| 942.83
#2007-06-01| 949.25
#2007-06-04| 949.86
#2007-06-05| 946.67
#2007-06-06| 939.40
#2007-06-07| 923.13
#2007-06-08| 927.63
#2007-06-11| 932.78
#2007-06-12| 925.45
#2007-06-13| 936.27
#2007-06-14| 941.00
#2007-06-15| 950.68
#2007-06-18| 954.30
#2007-06-19| 952.46
#2007-06-20| 948.51
#2007-06-21| 950.74
#2007-06-22| 937.27
#2007-06-25| 929.07
#2007-06-26| 925.61
#2007-06-27| 927.63
#2007-06-28| 932.81
#2007-06-29| 928.57
#2007-07-02| 939.31
#2007-07-03| 951.47
#2007-07-04| .
#2007-07-05| 950.56
#2007-07-06| 956.38
#2007-07-09| 959.60
#2007-07-10| 944.62
#2007-07-11| 944.17
#2007-07-12| 961.70
#2007-07-13| 969.02
#2007-07-16| 967.46
#2007-07-17| 968.26
#2007-07-18| 959.80
#2007-07-19| 960.08
#2007-07-20| 949.11
#2007-07-23| 950.25
#2007-07-24| 929.20
#2007-07-25| 927.40
#2007-07-26| 906.77
#2007-07-27| 890.55
#2007-07-30| 898.79
#2007-07-31| 893.92
#2007-08-01| 875.37
#2007-08-02| 878.02
#2007-08-03| 858.26
#2007-08-06| 869.42
#2007-08-07| 878.38
#2007-08-08| 904.14
#2007-08-09| 878.00
#2007-08-10| 855.49
#2007-08-13| 851.37
#2007-08-14| 829.28
#2007-08-15| 806.67
#2007-08-16| 798.34
#2007-08-17| 821.78
#2007-08-20| 828.88
#2007-08-21| 835.71
#2007-08-22| 848.39
#2007-08-23| 854.64
#2007-08-24| 855.77
#2007-08-27| 851.87
#2007-08-28| 829.53
#2007-08-29| 835.32
#2007-08-30| 832.66
#2007-08-31| 851.80
#2007-09-03| .
#2007-09-04| 861.48
#2007-09-05| 847.00
#2007-09-06| 847.78
#2007-09-07| 838.03
#2007-09-10| 836.33
#2007-09-11| 846.07
#2007-09-12| 846.67
#2007-09-13| 859.68
#2007-09-14| 860.35
#2007-09-17| 849.15
#2007-09-18| 872.91
#2007-09-19| 893.48
#2007-09-20| 886.61
#2007-09-21| 890.73
#2007-09-24| 889.13
#2007-09-25| 888.58
#2007-09-26| 899.88
#2007-09-27| 917.06
#2007-09-28| 916.57
#2007-10-01| 933.84
#2007-10-02| 945.59
#2007-10-03| 949.97
#2007-10-04| 948.02
#2007-10-05| 963.44
#2007-10-08| 960.69
#2007-10-09| 973.91
#2007-10-10| 972.08
#2007-10-11| 969.39
#2007-10-12| 968.09
#2007-10-15| 955.73
#2007-10-16| 943.61
#2007-10-17| 944.58
#2007-10-18| 943.38
#2007-10-19| 920.57
#2007-10-22| 916.37
#2007-10-23| 934.94
#2007-10-24| 931.08
#2007-10-25| 934.94
#2007-10-26| 956.58
#2007-10-29| 969.54
#2007-10-30| 965.21
#2007-10-31| 980.11
#2007-11-01| 955.11
#2007-11-02| 939.37
#2007-11-05| 924.56
#2007-11-06| 935.43
#2007-11-07| 910.20
#2007-11-08| 905.99
#2007-11-09| 899.90
#2007-11-12| 886.56
#2007-11-13| 913.57
#2007-11-14| 923.27
#2007-11-15| 906.54
#2007-11-16| 902.50
#2007-11-19| 882.78
#2007-11-20| 883.74
#2007-11-21| 855.81
#2007-11-22| .
#2007-11-23| 871.46
#2007-11-26| 859.40
#2007-11-27| 870.09
#2007-11-28| 901.07
#2007-11-29| 903.98
#2007-11-30| 918.71
#2007-12-03| 913.31
#2007-12-04| 900.51
#2007-12-05| 910.76
#2007-12-06| 930.09
#2007-12-07| 926.33
#2007-12-10| 936.43
#2007-12-11| 912.23
#2007-12-12| 910.38
#2007-12-13| 900.96
#2007-12-14| 890.30
#2007-12-17| 870.26
#2007-12-18| 867.40
#2007-12-19| 869.38
#2007-12-20| 867.17
#2007-12-21| 884.24
#2007-12-24| 894.08
#2007-12-25| .
#2007-12-26| 898.48
#2007-12-27| 887.37
#2007-12-28| 888.69
#2007-12-31| 893.97
#2008-01-01| .
#2008-01-02| 879.91
#2008-01-03| 875.23
#2008-01-04| 852.24
#2008-01-07| 841.58
#2008-01-08| 827.84
#2008-01-09| 833.79
#2008-01-10| 839.79
#2008-01-11| 829.50
#2008-01-14| 839.74
#2008-01-15| 815.38
#2008-01-16| 805.08
#2008-01-17| 783.44
#2008-01-18| 783.32
#2008-01-21| .
#2008-01-22| 763.92
#2008-01-23| 787.38
#2008-01-24| 813.38
#2008-01-25| 809.81
#2008-01-28| 816.12
#2008-01-29| 821.61
#2008-01-30| 812.67
#2008-01-31| 823.32
#2008-02-01| 841.96
#2008-02-04| 838.26
#2008-02-05| 805.59
#2008-02-06| 787.72
#2008-02-07| 791.46
#2008-02-08| 783.43
#2008-02-11| 776.81
#2008-02-12| 783.15
#2008-02-13| 788.47
#2008-02-14| 787.47
#2008-02-15| 786.84
#2008-02-18| .
#2008-02-19| 784.56
#2008-02-20| 784.33
#2008-02-21| 782.02
#2008-02-22| 785.63
#2008-02-25| 797.38
#2008-02-26| 804.30
#2008-02-27| 815.05
#2008-02-28| 800.61
#2008-02-29| 774.70
#2008-03-03| 759.83
#2008-03-04| 757.74
#2008-03-05| 760.90
#2008-03-06| 743.43
#2008-03-07| 732.86
#2008-03-10| 709.85
#2008-03-11| 745.58
#2008-03-12| 749.27
#2008-03-13| 745.44
#2008-03-14| 722.77
#2008-03-17| 687.01
#2008-03-18| 731.52
#2008-03-19| 718.49
#2008-03-20| 747.70
#2008-03-21| .
#2008-03-24| 762.40
#2008-03-25| 779.51
#2008-03-26| 768.26
#2008-03-27| 755.16
#2008-03-28| 745.06
#2008-03-31| 744.58
#2008-04-01| 775.33
#2008-04-02| 785.34
#2008-04-03| 790.43
#2008-04-04| 784.43
#2008-04-07| 794.29
#2008-04-08| 786.24
#2008-04-09| 772.16
#2008-04-10| 768.12
#2008-04-11| 759.69
#2008-04-14| 746.98
#2008-04-15| 751.41
#2008-04-16| 769.47
#2008-04-17| 776.42
#2008-04-18| 783.12
#2008-04-21| 784.16
#2008-04-22| 775.15
#2008-04-23| 775.37
#2008-04-24| 790.22
#2008-04-25| 802.91
#2008-04-28| 808.94
#2008-04-29| 808.46
#2008-04-30| 811.72
#2008-05-01| 830.93
#2008-05-02| 842.04
#2008-05-05| 836.74
#2008-05-06| 838.73
#2008-05-07| 822.58
#2008-05-08| 816.67
#2008-05-09| 807.39
#2008-05-12| 818.78
#2008-05-13| 815.96
#2008-05-14| 817.48
#2008-05-15| 827.51
#2008-05-16| 826.93
#2008-05-19| 824.16
#2008-05-20| 807.85
#2008-05-21| 790.83
#2008-05-22| 790.98
#2008-05-23| 780.96
#2008-05-26| .
#2008-05-27| 783.59
#2008-05-28| 785.34
#2008-05-29| 794.81
#2008-05-30| 798.28
#2008-06-02| 788.60
#2008-06-03| 780.34
#2008-06-04| 776.45
#2008-06-05| 790.51
#2008-06-06| 768.46
#2008-06-09| 754.67
#2008-06-10| 746.41
#2008-06-11| 729.55
#2008-06-12| 733.73
#2008-06-13| 750.46
#2008-06-16| 760.83
#2008-06-17| 756.35
#2008-06-18| 751.80
#2008-06-19| 750.20
#2008-06-20| 734.57
#2008-06-23| 724.24
#2008-06-24| 726.88
#2008-06-25| 729.67
#2008-06-26| 708.31
#2008-06-27| 697.11
#2008-06-30| 689.79
#2008-07-01| 683.93
#2008-07-02| 673.28
#2008-07-03| 669.20
#2008-07-04| .
#2008-07-07| 659.08
#2008-07-08| 666.99
#2008-07-09| 654.02
#2008-07-10| 653.06
#2008-07-11| 646.62
#2008-07-14| 632.21
#2008-07-15| 619.47
#2008-07-16| 654.50
#2008-07-17| 685.47
#2008-07-18| 688.61
#2008-07-21| 684.25
#2008-07-22| 701.19
#2008-07-23| 715.95
#2008-07-24| 695.60
#2008-07-25| 687.32
#2008-07-28| 668.89
#2008-07-29| 684.59
#2008-07-30| 698.51
#2008-07-31| 694.38
#2008-08-01| 687.96
#2008-08-04| 677.17
#2008-08-05| 695.96
#2008-08-06| 698.89
#2008-08-07| 679.61
#2008-08-08| 690.76
#2008-08-11| 702.25
#2008-08-12| 679.84
#2008-08-13| 664.16
#2008-08-14| 671.60
#2008-08-15| 672.44
#2008-08-18| 657.46
#2008-08-19| 640.76
#2008-08-20| 648.59
#2008-08-21| 642.50
#2008-08-22| 653.36
#2008-08-25| 644.36
#2008-08-26| 642.04
#2008-08-27| 648.87
#2008-08-28| 666.63
#2008-08-29| 669.44
#2008-09-01| .
#2008-09-02| 667.57
#2008-09-03| 668.22
#2008-09-04| 642.77
#2008-09-05| 642.30
#2008-09-08| 674.91
#2008-09-09| 643.45
#2008-09-10| 643.81
#2008-09-11| 638.69
#2008-09-12| 638.68
#2008-09-15| 601.07
#2008-09-16| 597.56
#2008-09-17| 556.71
#2008-09-18| 567.78
#2008-09-19| 630.61
#2008-09-22| 607.37
#2008-09-23| 598.96
#2008-09-24| 599.39
#2008-09-25| 606.33
#2008-09-26| 607.94
#2008-09-29| 536.46
#2008-09-30| 568.43
#2008-10-01| 574.15
#2008-10-02| 549.93
#2008-10-03| 538.74
#2008-10-06| 507.48
#2008-10-07| 478.36
#2008-10-08| 462.27
#2008-10-09| 433.60
#2008-10-10| 428.21
#2008-10-13| 484.64
#2008-10-14| 512.24
#2008-10-15| 462.58
#2008-10-16| 453.18
#2008-10-17| 454.68
#2008-10-20| 465.54
#2008-10-21| 461.68
#2008-10-22| 428.38
#2008-10-23| 415.66
#2008-10-24| 391.30
#2008-10-27| 366.64
#2008-10-28| 396.10
#2008-10-29| 405.20
#2008-10-30| 425.23
#2008-10-31| 437.40
#2008-11-03| 443.33
#2008-11-04| 471.80
#2008-11-05| 450.28
#2008-11-06| 414.48
#2008-11-07| 421.37
#2008-11-10| 411.62
#2008-11-11| 397.32
#2008-11-12| 375.90
#2008-11-13| 388.01
#2008-11-14| 374.36
#2008-11-17| 355.93
#2008-11-18| 352.44
#2008-11-19| 329.30
#2008-11-20| 307.80
#2008-11-21| 318.36
#2008-11-24| 355.48
#2008-11-25| 364.47
#2008-11-26| 376.78
#2008-11-27| .
#2008-11-28| 387.00
#2008-12-01| 346.71
#2008-12-02| 352.06
#2008-12-03| 364.07
#2008-12-04| 357.07
#2008-12-05| 370.65
#2008-12-08| 398.26
#2008-12-09| 389.63
#2008-12-10| 393.66
#2008-12-11| 381.77
#2008-12-12| 375.68
#2008-12-15| 373.38
#2008-12-16| 393.65
#2008-12-17| 398.06
#2008-12-18| 394.60
#2008-12-19| 394.20
#2008-12-22| 381.41
#2008-12-23| 374.73
#2008-12-24| 376.90
#2008-12-25| .
#2008-12-26| 376.76
#2008-12-29| 377.05
#2008-12-30| 388.65
#2008-12-31| 395.92
#2009-01-01| .
#2009-01-02| 407.48
#2009-01-05| 411.96
#2009-01-06| 420.94
#2009-01-07| 410.43
#2009-01-08| 406.13
#2009-01-09| 397.01
#2009-01-12| 383.45
#2009-01-13| 381.82
#2009-01-14| 366.90
#2009-01-15| 356.42
#2009-01-16| 357.32
#2009-01-19| .
#2009-01-20| 319.55
#2009-01-21| 338.50
#2009-01-22| 335.19
#2009-01-23| 336.72
#2009-01-26| 337.13
#2009-01-27| 344.63
#2009-01-28| 369.38
#2009-01-29| 352.32
#2009-01-30| 346.52
#2009-02-02| 343.24
#2009-02-03| 345.26
#2009-02-04| 351.53
#2009-02-05| 359.07
#2009-02-06| 372.01
#2009-02-09| 371.97
#2009-02-10| 353.56
#2009-02-11| 359.33
#2009-02-12| 355.50
#2009-02-13| 355.02
#2009-02-16| .
#2009-02-17| 327.83
#2009-02-18| 327.50
#2009-02-19| 323.15
#2009-02-20| 317.64
#2009-02-23| 307.63
#2009-02-24| 324.91
#2009-02-25| 322.31
#2009-02-26| 320.52
#2009-02-27| 310.91
#2009-03-02| 292.17
#2009-03-03| 291.05
#2009-03-04| 299.20
#2009-03-05| 285.29
#2009-03-06| 278.85
#2009-03-09| 276.08
#2009-03-10| 303.02
#2009-03-11| 314.94
#2009-03-12| 327.68
#2009-03-13| 333.09
#2009-03-16| 329.75
#2009-03-17| 343.21
#2009-03-18| 358.85
#2009-03-19| 349.72
#2009-03-20| 342.14
#2009-03-23| 378.19
#2009-03-24| 372.91
#2009-03-25| 379.92
#2009-03-26| 389.20
#2009-03-27| 380.23
#2009-03-30| 356.09
#2009-03-31| 370.91
#2009-04-01| 376.49
#2009-04-02| 395.07
#2009-04-03| 407.68
#2009-04-06| 403.22
#2009-04-07| 394.07
#2009-04-08| 393.07
#2009-04-09| 421.94
#2009-04-10| .
#2009-04-13| 435.99
#2009-04-14| 420.03
#2009-04-15| 426.07
#2009-04-16| 428.08
#2009-04-17| 429.12
#2009-04-20| 404.57
#2009-04-21| 418.24
#2009-04-22| 413.91
#2009-04-23| 425.07
#2009-04-24| 434.42
#2009-04-27| 423.98
#2009-04-28| 416.10
#2009-04-29| 432.86
#2009-04-30| 438.40
#2009-05-01| 438.49
#2009-05-04| 463.85
#2009-05-05| 464.76
#2009-05-06| 476.10
#2009-05-07| 469.75
#2009-05-08| 491.14
#2009-05-11| 477.24
#2009-05-12| 472.19
#2009-05-13| 459.46
#2009-05-14| 462.66
#2009-05-15| 465.58
#2009-05-18| 485.02
#2009-05-19| 486.87
#2009-05-20| 482.42
#2009-05-21| 480.88
#2009-05-22| 482.38
#2009-05-25| .
#2009-05-26| 491.48
#2009-05-27| 488.07
#2009-05-28| 495.21
#2009-05-29| 504.81
#2009-06-01| 516.41
#2009-06-02| 516.30
#2009-06-03| 511.63
#2009-06-04| 519.87
#2009-06-05| 517.08
#2009-06-08| 514.10
#2009-06-09| 517.52
#2009-06-10| 519.04
#2009-06-11| 521.06
#2009-06-12| 518.32
#2009-06-15| 506.35
#2009-06-16| 500.61
#2009-06-17| 493.03
#2009-06-18| 496.96
#2009-06-19| 502.75
#2009-06-22| 483.43
#2009-06-23| 484.63
#2009-06-24| 492.95
#2009-06-25| 500.88
#2009-06-26| 507.67
#2009-06-29| 509.36
#2009-06-30| 503.82
#2009-07-01| 504.82
#2009-07-02| 492.76
#2009-07-03| .
#2009-07-06| 493.13
#2009-07-07| 482.61
#2009-07-08| 472.73
#2009-07-09| 477.78
#2009-07-10| 474.31
#2009-07-13| 484.25
#2009-07-14| 490.50
#2009-07-15| 509.57
#2009-07-16| 513.31
#2009-07-17| 514.49
#2009-07-20| 524.21
#2009-07-21| 523.82
#2009-07-22| 522.80
#2009-07-23| 534.74
#2009-07-24| 534.65
#2009-07-27| 537.60
#2009-07-28| 533.56
#2009-07-29| 530.20
#2009-07-30| 541.23
#2009-07-31| 545.27
#2009-08-03| 555.69
#2009-08-04| 557.64
#2009-08-05| 558.97
#2009-08-06| 557.46
#2009-08-07| 563.19
#2009-08-10| 557.94
#2009-08-11| 549.78
#2009-08-12| 554.19
#2009-08-13| 560.26
#2009-08-14| 555.52
#2009-08-17| 534.81
#2009-08-18| 543.17
#2009-08-19| 542.72
#2009-08-20| 552.22
#2009-08-21| 558.34
#2009-08-24| 561.85
#2009-08-25| 564.79
#2009-08-26| 561.79
#2009-08-27| 561.59
#2009-08-28| 565.07
#2009-08-31| 562.44
#2009-09-01| 548.50
#2009-09-02| 543.29
#2009-09-03| 549.30
#2009-09-04| 553.77
#2009-09-07| .
#2009-09-08| 566.42
#2009-09-09| 571.80
#2009-09-10| 576.97
#2009-09-11| 577.51
#2009-09-14| 577.17
#2009-09-15| 577.91
#2009-09-16| 592.75
#2009-09-17| 594.98
#2009-09-18| 596.18
#2009-09-21| 589.51
#2009-09-22| 599.91
#2009-09-23| 593.48
#2009-09-24| 585.26
#2009-09-25| 577.98
#2009-09-28| 586.97
#2009-09-29| 587.96
#2009-09-30| 590.27
#2009-10-01| 576.63
#2009-10-02| 570.76
#2009-10-05| 581.03
#2009-10-06| 590.62
#2009-10-07| 596.99
#2009-10-08| 602.33
#2009-10-09| 607.70
#2009-10-12| 608.92
#2009-10-13| 604.39
#2009-10-14| 617.98
#2009-10-15| 618.32
#2009-10-16| 611.05
#2009-10-19| 616.45
#2009-10-20| 613.31
#2009-10-21| 609.29
#2009-10-22| 614.40
#2009-10-23| 610.47
#2009-10-26| 604.26
#2009-10-27| 596.31
#2009-10-28| 579.22
#2009-10-29| 592.09
#2009-10-30| 576.19
#2009-11-02| 577.40
#2009-11-03| 575.86
#2009-11-04| 579.25
#2009-11-05| 589.38
#2009-11-06| 591.21
#2009-11-09| 609.24
#2009-11-10| 607.98
#2009-11-11| 613.14
#2009-11-12| 605.62
#2009-11-13| 606.66
#2009-11-16| 614.22
#2009-11-17| 611.07
#2009-11-18| 610.87
#2009-11-19| 599.09
#2009-11-20| 595.33
#2009-11-23| 602.77
#2009-11-24| 599.44
#2009-11-25| 601.94
#2009-11-26| .
#2009-11-27| 583.61
#2009-11-30| 594.15
#2009-12-01| 601.51
#2009-12-02| 601.63
#2009-12-03| 595.34
#2009-12-04| 598.39
#2009-12-07| 594.27
#2009-12-08| 589.44
#2009-12-09| 591.26
#2009-12-10| 592.98
#2009-12-11| 595.39
#2009-12-14| 599.38
#2009-12-15| 593.63
#2009-12-16| 598.64
#2009-12-17| 587.89
#2009-12-18| 590.94
#2009-12-21| 594.48
#2009-12-22| 597.14
#2009-12-23| 599.39
#2009-12-24| 602.83
#2009-12-25| .
#2009-12-28| 603.10
#2009-12-29| 604.66
#2009-12-30| 605.55
#2009-12-31| 606.42
#2010-01-01| .
#2010-01-04| 618.10
#2010-01-05| 623.64
#2010-01-06| 624.90
#2010-01-07| 630.12
#2010-01-08| 630.30
#2010-01-11| 630.84
#2010-01-12| 626.20
#2010-01-13| 626.06
#2010-01-14| 627.37
#2010-01-15| 621.19
#2010-01-18| .
#2010-01-19| 625.42
#2010-01-20| 620.76
#2010-01-21| 609.06
#2010-01-22| 590.28
#2010-01-25| 588.73
#2010-01-26| 579.04
#2010-01-27| 582.40
#2010-01-28| 578.40
#2010-01-29| 571.55
#2010-02-01| 577.76
#2010-02-02| 584.03
#2010-02-03| 581.03
#2010-02-04| 559.42
#2010-02-05| 555.21
#2010-02-08| 550.30
#2010-02-09| 555.38
#2010-02-10| 558.49
#2010-02-11| 561.14
#2010-02-12| 560.90
#2010-02-15| .
#2010-02-16| 569.93
#2010-02-17| 572.60
#2010-02-18| 572.86
#2010-02-19| 573.43
#2010-02-22| 577.96
#2010-02-23| 571.61
#2010-02-24| 574.11
#2010-02-25| 568.30
#2010-02-26| 574.40
#2010-03-01| 577.66
#2010-03-02| 583.72
#2010-03-03| 584.64
#2010-03-04| 588.41
#2010-03-05| 599.30
#2010-03-08| 603.16
#2010-03-09| 602.41
#2010-03-10| 606.08
#2010-03-11| 607.76
#2010-03-12| 610.03
#2010-03-15| 607.18
#2010-03-16| 612.80
#2010-03-17| 619.73
#2010-03-18| 619.08
#2010-03-19| 614.40
#2010-03-22| 614.98
#2010-03-23| 617.11
#2010-03-24| 613.66
#2010-03-25| 614.79
#2010-03-26| 614.52
#2010-03-29| 620.65
#2010-03-30| 619.81
#2010-03-31| 618.10
#2010-04-01| 623.66
#2010-04-02| .
#2010-04-05| 628.45
#2010-04-06| 630.72
#2010-04-07| 630.91
#2010-04-08| 634.70
#2010-04-09| 639.12
#2010-04-12| 641.40
#2010-04-13| 640.91
#2010-04-14| 650.67
#2010-04-15| 650.98
#2010-04-16| 630.90
#2010-04-19| 629.20
#2010-04-20| 632.15
#2010-04-21| 632.47
#2010-04-22| 634.67
#2010-04-23| 638.45
#2010-04-26| 635.53
#2010-04-27| 621.76
#2010-04-28| 620.89
#2010-04-29| 631.60
#2010-04-30| 619.95
#2010-05-03| 623.45
#2010-05-04| 610.13
#2010-05-05| 600.89
#2010-05-06| 580.89
#2010-05-07| 567.56
#2010-05-10| 593.18
#2010-05-11| 586.18
#2010-05-12| 594.09
#2010-05-13| 592.25
#2010-05-14| 575.35
#2010-05-17| 570.42
#2010-05-18| 558.97
#2010-05-19| 553.91
#2010-05-20| 536.17
#2010-05-21| 546.90
#2010-05-24| 539.48
#2010-05-25| 532.46
#2010-05-26| 536.36
#2010-05-27| 552.91
#2010-05-28| 548.90
#2010-05-31| .
#2010-06-01| 540.33
#2010-06-02| 548.28
#2010-06-03| 552.06
#2010-06-04| 537.61
#2010-06-07| 525.06
#2010-06-08| 527.85
#2010-06-09| 526.54
#2010-06-10| 539.84
#2010-06-11| 545.77
#2010-06-14| 544.96
#2010-06-15| 555.91
#2010-06-16| 557.70
#2010-06-17| 556.22
#2010-06-18| 557.34
#2010-06-21| 563.44
#2010-06-22| 556.67
#2010-06-23| 552.48
#2010-06-24| 543.88
#2010-06-25| 550.23
#2010-06-28| 547.19
#2010-06-29| 526.50
#2010-06-30| 520.83
#2010-07-01| 519.70
#2010-07-02| 520.15
#2010-07-05| .
#2010-07-06| 524.20
#2010-07-07| 537.23
#2010-07-08| 543.03
#2010-07-09| 550.96
#2010-07-12| 549.87
#2010-07-13| 559.10
#2010-07-14| 558.36
#2010-07-15| 558.59
#2010-07-16| 544.76
#2010-07-19| 543.86
#2010-07-20| 549.85
#2010-07-21| 545.71
#2010-07-22| 557.63
#2010-07-23| 563.85
#2010-07-26| 569.33
#2010-07-27| 568.82
#2010-07-28| 567.36
#2010-07-29| 569.78
#2010-07-30| 568.80
#2010-08-02| 578.61
#2010-08-03| 577.95
#2010-08-04| 579.46
#2010-08-05| 577.87
#2010-08-06| 577.92
#2010-08-09| 584.46
#2010-08-10| 579.63
#2010-08-11| 562.33
#2010-08-12| 558.34
#2010-08-13| 556.49
#2010-08-16| 557.37
#2010-08-17| 563.48
#2010-08-18| 563.33
#2010-08-19| 556.03
#2010-08-20| 551.79
#2010-08-23| 550.74
#2010-08-24| 543.11
#2010-08-25| 541.15
#2010-08-26| 538.76
#2010-08-27| 545.98
#2010-08-30| 539.90
#2010-08-31| 538.46
#2010-09-01| 553.43
#2010-09-02| 557.73
#2010-09-03| 567.23
#2010-09-06| .
#2010-09-07| 559.71
#2010-09-08| 559.75
#2010-09-09| 562.79
#2010-09-10| 565.95
#2010-09-13| 575.29
#2010-09-14| 575.73
#2010-09-15| 579.86
#2010-09-16| 576.83
#2010-09-17| 576.49
#2010-09-20| 586.80
#2010-09-21| 583.06
#2010-09-22| 581.79
#2010-09-23| 577.99
#2010-09-24| 588.93
#2010-09-27| 589.13
#2010-09-28| 589.48
#2010-09-29| 589.61
#2010-09-30| 589.53
#2010-10-01| 593.13
#2010-10-04| 588.10
#2010-10-05| 599.23
#2010-10-06| 603.00
#2010-10-07| 601.99
#2010-10-08| 604.40
#2010-10-11| 606.82
#2010-10-12| 607.62
#2010-10-13| 615.04
#2010-10-14| 615.45
#2010-10-15| 611.93
#2010-10-18| 616.94
#2010-10-19| 610.74
#2010-10-20| 615.56
#2010-10-21| 614.42
#2010-10-22| 612.19
#2010-10-25| 616.78
#2010-10-26| 615.44
#2010-10-27| 614.21
#2010-10-28| 615.65
#2010-10-29| 616.71
#2010-11-01| 618.45
#2010-11-02| 622.86
#2010-11-03| 625.63
#2010-11-04| 642.96
#2010-11-05| 651.58
#2010-11-08| 646.82
#2010-11-09| 641.31
#2010-11-10| 640.14
#2010-11-11| 638.70
#2010-11-12| 629.62
#2010-11-15| 629.77
#2010-11-16| 618.29
#2010-11-17| 617.42
#2010-11-18| 628.29
#2010-11-19| 628.65
#2010-11-22| 622.44
#2010-11-23| 611.10
#2010-11-24| 619.72
#2010-11-25| .
#2010-11-26| 612.14
#2010-11-29| 611.46
#2010-11-30| 607.69
#2010-12-01| 620.74
#2010-12-02| 634.71
#2010-12-03| 637.27
#2010-12-06| 637.45
#2010-12-07| 637.27
#2010-12-08| 640.55
#2010-12-09| 642.34
#2010-12-10| 645.38
#2010-12-13| 650.30
#2010-12-14| 649.27
#2010-12-15| 643.86
#2010-12-16| 635.98
#2010-12-17| 635.66
#2010-12-20| 635.65
#2010-12-21| 643.74
#2010-12-22| 647.16
#2010-12-23| 645.13
#2010-12-24| .
#2010-12-27| 648.19
#2010-12-28| 648.51
#2010-12-29| 650.86
#2010-12-30| 650.54
#2010-12-31| 653.29
#2011-01-03| 660.48
#2011-01-04| 660.98
#2011-01-05| 663.94
#2011-01-06| 664.30
#2011-01-07| 660.17
#2011-01-10| 657.20
#2011-01-11| 659.32
#2011-01-12| 669.13
#2011-01-13| 670.11
#2011-01-14| 674.94
#2011-01-17| .
#2011-01-18| 674.64
#2011-01-19| 663.16
#2011-01-20| 660.15
#2011-01-21| 663.14
#2011-01-24| 666.74
#2011-01-25| 663.87
#2011-01-26| 663.49
#2011-01-27| 667.31
#2011-01-28| 655.93
#2011-01-31| 656.77
#2011-02-01| 666.68
#2011-02-02| 667.00
#2011-02-03| 663.92
#2011-02-04| 664.97
#2011-02-07| 672.01
#2011-02-08| 677.02
#2011-02-09| 672.48
#2011-02-10| 673.28
#2011-02-11| 677.83
#2011-02-14| 681.60
#2011-02-15| 678.58
#2011-02-16| 682.37
#2011-02-17| 683.60
#2011-02-18| 685.87
#2011-02-21| .
#2011-02-22| 666.25
#2011-02-23| 660.56
#2011-02-24| 661.38
#2011-02-25| 668.16
#2011-02-28| 668.61
#2011-03-01| 662.56
#2011-03-02| 662.36
#2011-03-03| 673.63
#2011-03-04| 669.70
#2011-03-07| 665.04
#2011-03-08| 671.52
#2011-03-09| 669.59
#2011-03-10| 654.73
#2011-03-11| 656.54
#2011-03-14| 649.50
#2011-03-15| 637.66
#2011-03-16| 631.79
#2011-03-17| 637.86
#2011-03-18| 643.92
#2011-03-21| 650.89
#2011-03-22| 653.64
#2011-03-23| 654.31
#2011-03-24| 659.45
#2011-03-25| 659.53
#2011-03-28| 658.39
#2011-03-29| 659.35
#2011-03-30| 668.65
#2011-03-31| 668.60
#2011-04-01| 675.09
#2011-04-04| 677.25
#2011-04-05| 677.30
#2011-04-06| 681.37
#2011-04-07| 680.59
#2011-04-08| 681.01
#2011-04-11| 679.16
#2011-04-12| 672.74
#2011-04-13| 674.84
#2011-04-14| 671.42
#2011-04-15| 672.88
#2011-04-18| 663.21
#2011-04-19| 663.52
#2011-04-20| 674.23
#2011-04-21| 681.63
#2011-04-22| .
#2011-04-25| 678.79
#2011-04-26| 682.19
#2011-04-27| 682.65
#2011-04-28| 683.96
#2011-04-29| 685.05
#2011-05-02| 686.47
#2011-05-03| 681.57
#2011-05-04| 675.61
#2011-05-05| 668.90
#2011-05-06| 673.83
#2011-05-09| 673.22
#2011-05-10| 678.51
#2011-05-11| 672.64
#2011-05-12| 667.93
#2011-05-13| 662.63
#2011-05-16| 660.42
#2011-05-17| 660.03
#2011-05-18| 664.69
#2011-05-19| 666.98
#2011-05-20| 660.27
#2011-05-23| 649.34
#2011-05-24| 648.93
#2011-05-25| 649.33
#2011-05-26| 653.95
#2011-05-27| 661.74
#2011-05-30| .
#2011-05-31| 671.36
#2011-06-01| 657.39
#2011-06-02| 655.65
#2011-06-03| 650.03
#2011-06-06| 642.86
#2011-06-07| 644.03
#2011-06-08| 635.94
#2011-06-09| 640.64
#2011-06-10| 634.27
#2011-06-13| 636.17
#2011-06-14| 642.02
#2011-06-15| 630.57
#2011-06-16| 627.08
#2011-06-17| 629.32
#2011-06-20| 627.53
#2011-06-21| 636.57
#2011-06-22| 634.33
#2011-06-23| 627.36
#2011-06-24| 623.81
#2011-06-27| 626.78
#2011-06-28| 632.06
#2011-06-29| 650.77
#2011-06-30| 654.66
#2011-07-01| 665.78
#2011-07-04| .
#2011-07-05| 664.31
#2011-07-06| 662.71
#2011-07-07| 671.11
#2011-07-08| 664.74
#2011-07-11| 646.54
#2011-07-12| 640.74
#2011-07-13| 645.06
#2011-07-14| 639.14
#2011-07-15| 639.86
#2011-07-18| 631.76
#2011-07-19| 637.39
#2011-07-20| 643.63
#2011-07-21| 654.99
#2011-07-22| 657.67
#2011-07-25| 653.99
#2011-07-26| 655.97
#2011-07-27| 641.81
#2011-07-28| 641.16
#2011-07-29| 638.80
#2011-08-01| 637.81
#2011-08-02| 620.32
#2011-08-03| 622.76
#2011-08-04| 595.44
#2011-08-05| 586.31
#2011-08-08| 543.53
#2011-08-09| 562.91
#2011-08-10| 541.69
#2011-08-11| 566.15
#2011-08-12| 564.15
#2011-08-15| 577.33
#2011-08-16| 570.97
#2011-08-17| 572.30
#2011-08-18| 546.52
#2011-08-19| 538.41
#2011-08-22| 537.32
#2011-08-23| 552.60
#2011-08-24| 562.20
#2011-08-25| 556.49
#2011-08-26| 561.60
#2011-08-29| 577.14
#2011-08-30| 579.12
#2011-08-31| 585.82
#2011-09-01| 582.34
#2011-09-02| 565.31
#2011-09-05| .
#2011-09-06| 550.25
#2011-09-07| 570.58
#2011-09-08| 564.23
#2011-09-09| 548.00
#2011-09-12| 544.41
#2011-09-13| 549.24
#2011-09-14| 553.66
#2011-09-15| 566.45
#2011-09-16| 570.99
#2011-09-19| 555.99
#2011-09-20| 557.47
#2011-09-21| 541.98
#2011-09-22| 519.21
#2011-09-23| 520.68
#2011-09-26| 526.71
#2011-09-27| 537.73
#2011-09-28| 525.10
#2011-09-29| 531.35
#2011-09-30| 514.93
#2011-10-03| 497.43
#2011-10-04| 501.96
#2011-10-05| 508.05
#2011-10-06| 521.21
#2011-10-07| 517.04
#2011-10-10| 536.22
#2011-10-11| 539.00
#2011-10-12| 548.24
#2011-10-13| 543.57
#2011-10-14| 549.02
#2011-10-17| 541.61
#2011-10-18| 551.37
#2011-10-19| 545.03
#2011-10-20| 543.05
#2011-10-21| 556.16
#2011-10-24| 568.58
#2011-10-25| 555.17
#2011-10-26| 561.26
#2011-10-27| 596.06
#2011-10-28| 599.95
#2011-10-31| 580.42
#2011-11-01| 554.78
#2011-11-02| 566.62
#2011-11-03| 575.85
#2011-11-04| 573.93
#2011-11-07| 576.66
#2011-11-08| 581.07
#2011-11-09| 559.84
#2011-11-10| 558.16
#2011-11-11| 571.15
#2011-11-14| 563.63
#2011-11-15| 563.38
#2011-11-16| 549.70
#2011-11-17| 539.80
#2011-11-18| 538.02
#2011-11-21| 525.80
#2011-11-22| 523.69
#2011-11-23| 511.84
#2011-11-24| .
#2011-11-25| 510.46
#2011-11-28| 528.03
#2011-11-29| 527.41
#2011-11-30| 554.67
#2011-12-01| 557.27
#2011-12-02| 562.07
#2011-12-05| 569.16
#2011-12-06| 565.42
#2011-12-07| 571.48
#2011-12-08| 556.57
#2011-12-09| 562.67
#2011-12-12| 551.56
#2011-12-13| 544.99
#2011-12-14| 537.04
#2011-12-15| 535.83
#2011-12-16| 539.77
#2011-12-19| 530.40
#2011-12-20| 545.93
#2011-12-21| 547.16
#2011-12-22| 552.25
#2011-12-23| 556.02
#2011-12-26| .
#2011-12-27| 552.87
#2011-12-28| 544.85
#2011-12-29| 551.27
#2011-12-30| 549.59
#2012-01-02| .
#2012-01-03| 562.49
#2012-01-04| 559.84
#2012-01-05| 560.18
#2012-01-06| 555.36
#2012-01-09| 556.23
#2012-01-10| 568.05
#2012-01-11| 567.67
#2012-01-12| 573.06
#2012-01-13| 569.32
#2012-01-16| .
#2012-01-17| 572.68
#2012-01-18| 579.89
#2012-01-19| 588.55
#2012-01-20| 589.37
#2012-01-23| 590.87
#2012-01-24| 589.61
#2012-01-25| 590.51
#2012-01-26| 593.48
#2012-01-27| 594.61
#2012-01-30| 588.65
#2012-01-31| 593.41
#2012-02-01| 604.81
#2012-02-02| 613.65
#2012-02-03| 626.00
#2012-02-06| 626.32
#2012-02-07| 626.24
#2012-02-08| 630.42
#2012-02-09| 632.81
#2012-02-10| 626.66
#2012-02-13| 630.59
#2012-02-14| 627.41
#2012-02-15| 629.99
#2012-02-16| 633.72
#2012-02-17| 637.49
#2012-02-20| .
#2012-02-21| 638.70
#2012-02-22| 635.92
#2012-02-23| 640.16
#2012-02-24| 642.73
#2012-02-27| 643.11
#2012-02-28| 647.91
#2012-02-29| 643.80
#2012-03-01| 649.43
#2012-03-02| 645.79
#2012-03-05| 640.62
#2012-03-06| 624.93
#2012-03-07| 629.69
#2012-03-08| 638.40
#2012-03-09| 642.31
#2012-03-12| 638.78
#2012-03-13| 654.26
#2012-03-14| 654.18
#2012-03-15| 661.71
#2012-03-16| 662.91
#2012-03-19| 666.34
#2012-03-20| 662.45
#2012-03-21| 660.54
#2012-03-22| 655.32
#2012-03-23| 660.14
#2012-03-26| 668.69
#2012-03-27| 666.66
#2012-03-28| 662.92
#2012-03-29| 655.53
#2012-03-30| 657.84
#2012-04-02| 664.10
#2012-04-03| 664.34
#2012-04-04| 650.99
#2012-04-05| 651.40
#2012-04-06| .
#2012-04-09| 643.34
#2012-04-10| 631.13
#2012-04-11| 635.08
#2012-04-12| 647.46
#2012-04-13| 639.08
#2012-04-16| 637.83
#2012-04-17| 644.49
#2012-04-18| 640.58
#2012-04-19| 637.60
#2012-04-20| 637.12
#2012-04-23| 628.39
#2012-04-24| 632.41
#2012-04-25| 638.78
#2012-04-26| 643.32
#2012-04-27| 646.26
#2012-04-30| 645.08
#2012-05-01| 645.87
#2012-05-02| 640.79
#2012-05-03| 633.55
#2012-05-04| 626.37
#2012-05-07| 624.07
#2012-05-08| 618.73
#2012-05-09| 610.94
#2012-05-10| 612.59
#2012-05-11| 609.96
#2012-05-14| 598.58
#2012-05-15| 594.84
#2012-05-16| 586.81
#2012-05-17| 578.71
#2012-05-18| 570.87
#2012-05-21| 578.45
#2012-05-22| 581.34
#2012-05-23| 576.43
#2012-05-24| 580.64
#2012-05-25| 580.09
#2012-05-28| .
#2012-05-29| 589.24
#2012-05-30| 577.54
#2012-05-31| 577.29
#2012-06-01| 560.02
#2012-06-04| 558.24
#2012-06-05| 565.47
#2012-06-06| 580.77
#2012-06-07| 583.06
#2012-06-08| 583.53
#2012-06-11| 580.38
#2012-06-12| 585.90
#2012-06-13| 580.93
#2012-06-14| 584.47
#2012-06-15| 593.56
#2012-06-18| 592.87
#2012-06-19| 601.47
#2012-06-20| 603.79
#2012-06-21| 591.16
#2012-06-22| 594.89
#2012-06-25| 584.20
#2012-06-26| 586.63
#2012-06-27| 591.91
#2012-06-28| 590.04
#2012-06-29| 609.32
#2012-07-02| 615.89
#2012-07-03| 621.65
#2012-07-04| .
#2012-07-05| 616.79
#2012-07-06| 611.11
#2012-07-09| 606.16
#2012-07-10| 601.70
#2012-07-11| 602.63
#2012-07-12| 597.49
#2012-07-13| 608.94
#2012-07-16| 610.75
#2012-07-17| 612.18
#2012-07-18| 611.53
#2012-07-19| 609.35
#2012-07-20| 600.78
#2012-07-23| 591.07
#2012-07-24| 588.77
#2012-07-25| 589.69
#2012-07-26| 603.88
#2012-07-27| 617.27
#2012-07-30| 619.01
#2012-07-31| 615.89
#2012-08-01| 611.72
#2012-08-02| 605.62
#2012-08-03| 618.78
#2012-08-06| 621.47
#2012-08-07| 626.58
#2012-08-08| 627.77
#2012-08-09| 627.08
#2012-08-10| 626.42
#2012-08-13| 625.51
#2012-08-14| 624.47
#2012-08-15| 625.56
#2012-08-16| 631.51
#2012-08-17| 632.71
#2012-08-20| 632.03
#2012-08-21| 632.50
#2012-08-22| 630.55
#2012-08-23| 628.15
#2012-08-24| 629.89
#2012-08-27| 628.14
#2012-08-28| 627.93
#2012-08-29| 627.94
#2012-08-30| 624.17
#2012-08-31| 628.92
#2012-09-03| .
#2012-09-04| 630.33
#2012-09-05| 628.92
#2012-09-06| 641.13
#2012-09-07| 649.65
#2012-09-10| 646.99
#2012-09-11| 651.53
#2012-09-12| 657.12
#2012-09-13| 666.16
#2012-09-14| 676.98
#2012-09-17| 673.79
#2012-09-18| 670.21
#2012-09-19| 670.64
#2012-09-20| 666.29
#2012-09-21| 668.41
#2012-09-24| 665.29
#2012-09-25| 657.87
#2012-09-26| 650.25
#2012-09-27| 657.54
#2012-09-28| 655.08
#2012-10-01| 660.46
#2012-10-02| 658.80
#2012-10-03| 663.23
#2012-10-04| 671.41
#2012-10-05| 672.54
#2012-10-08| 669.31
#2012-10-09| 663.88
#2012-10-10| 660.62
#2012-10-11| 666.01
#2012-10-12| 661.76
#2012-10-15| 664.99
#2012-10-16| 673.30
#2012-10-17| 682.38
#2012-10-18| 680.10
#2012-10-19| 673.27
#2012-10-22| 672.69
#2012-10-23| 662.68
#2012-10-24| 663.06
#2012-10-25| 666.19
#2012-10-26| 666.39
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 669.00
#2012-11-01| 678.09
#2012-11-02| 676.56
#2012-11-05| 675.90
#2012-11-06| 682.08
#2012-11-07| 668.95
#2012-11-08| 663.27
#2012-11-09| 663.09
#2012-11-12| 664.41
#2012-11-13| 660.84
#2012-11-14| 651.76
#2012-11-15| 651.11
#2012-11-16| 653.68
#2012-11-19| 666.12
#2012-11-20| 666.96
#2012-11-21| 667.07
#2012-11-22| .
#2012-11-23| 676.59
#2012-11-26| 674.71
#2012-11-27| 671.30
#2012-11-28| 674.21
#2012-11-29| 679.11
#2012-11-30| 679.63
#2012-12-03| 679.30
#2012-12-04| 677.64
#2012-12-05| 680.36
#2012-12-06| 682.91
#2012-12-07| 685.01
#2012-12-10| 685.44
#2012-12-11| 690.31
#2012-12-12| 692.42
#2012-12-13| 692.39
#2012-12-14| 691.25
#2012-12-17| 700.15
#2012-12-18| 710.38
#2012-12-19| 710.47
#2012-12-20| 717.08
#2012-12-21| 711.84
#2012-12-24| 711.04
#2012-12-25| 712.47
#2012-12-26| 710.72
#2012-12-27| 710.80
#2012-12-28| 709.50
#2012-12-31| 715.94
#2013-01-01| 716.11
#2013-01-02| 735.70
#2013-01-03| 735.29
#2013-01-04| 743.73
#2013-01-07| 742.83
#2013-01-08| 739.54
#2013-01-09| 743.69
#2013-01-10| 749.38
#2013-01-11| 749.83
#2013-01-14| 750.36
#2013-01-15| 749.98
#2013-01-16| 747.53
#2013-01-17| 751.83
#2013-01-18| 754.10
#2013-01-21| 754.28
#2013-01-22| 758.47
#2013-01-23| 754.47
#2013-01-24| 757.35
#2013-01-25| 759.79
#2013-01-28| 756.96
#2013-01-29| 763.30
#2013-01-30| 763.64
#2013-01-31| 763.97
#2013-02-01| 771.21
#2013-02-04| 763.92
#2013-02-05| 769.67
#2013-02-06| 773.32
#2013-02-07| 771.42
#2013-02-08| 773.68
#2013-02-11| 771.50
#2013-02-12| 776.66
#2013-02-13| 777.29
#2013-02-14| 780.37
#2013-02-15| 778.99
#2013-02-18| 779.56
#2013-02-19| 784.43
#2013-02-20| 775.34
#2013-02-21| 765.49
#2013-02-22| 774.67
#2013-02-25| 763.16
#2013-02-26| 761.91
#2013-02-27| 769.58
#2013-02-28| 768.74
#2013-03-01| 769.01
#2013-03-04| 774.16
#2013-03-05| 782.39
#2013-03-06| 788.42
#2013-03-07| 791.12
#2013-03-08| 794.03
#2013-03-11| 797.91
#2013-03-12| 793.94
#2013-03-13| 794.35
#2013-03-14| 798.29
#2013-03-15| 800.26
#2013-03-18| 791.60
#2013-03-19| 784.60
#2013-03-20| 790.86
#2013-03-21| 783.05
#2013-03-22| 786.19
#2013-03-25| 787.32
#2013-03-26| 795.02
#2013-03-27| 795.39
#2013-03-28| 798.32
#2013-03-29| 798.32
#2013-04-01| 790.79
#2013-04-02| 794.87
#2013-04-03| 783.27
#2013-04-04| 783.38
#2013-04-05| 782.05
#2013-04-08| 789.75
#2013-04-09| 792.08
#2013-04-10| 804.64
#2013-04-11| 812.16
#2013-04-12| 807.57
#2013-04-15| 790.07
#2013-04-16| 795.75
#2013-04-17| 785.38
#2013-04-18| 779.42
#2013-04-19| 787.72
#2013-04-22| 790.55
#2013-04-23| 799.74
#2013-04-24| 803.50
#2013-04-25| 810.64
#2013-04-26| 809.05
#2013-04-29| 814.57
#2013-04-30| 824.02
#2013-05-01| 815.62
#2013-05-02| 822.89
#2013-05-03| 834.68
#2013-05-06| 837.38
#2013-05-07| 842.08
#2013-05-08| 847.65
#2013-05-09| 844.59
#2013-05-10| 847.29
#2013-05-13| 851.67
#2013-05-14| 862.95
#2013-05-15| 868.56
#2013-05-16| 864.30
#2013-05-17| 875.57
#2013-05-20| 878.41
#2013-05-21| 878.35
#2013-05-22| 871.01
#2013-05-23| 856.62
#2013-05-24| 859.05
#2013-05-27| 858.90
#2013-05-28| 867.56
#2013-05-29| 865.01
#2013-05-30| 869.96
#2013-05-31| 857.09
#2013-06-03| 854.58
#2013-06-04| 856.24
#2013-06-05| 839.12
#2013-06-06| 843.70
#2013-06-07| 856.33
#2013-06-10| 860.04
#2013-06-11| 848.11
#2013-06-12| 841.80
#2013-06-13| 849.12
#2013-06-14| 843.36
#2013-06-17| 853.02
#2013-06-18| 857.41
#2013-06-19| 850.99
#2013-06-20| 823.01
#2013-06-21| 819.43
#2013-06-24| 805.90
#2013-06-25| 814.91
#2013-06-26| 820.57
#2013-06-27| 829.93
#2013-06-28| 829.52
#2013-07-01| 838.86
#2013-07-02| 836.23
#2013-07-03| 833.61
#2013-07-04| 836.86
#2013-07-05| 845.50
#2013-07-08| 845.13
#2013-07-09| 853.85
#2013-07-10| 851.90
#2013-07-11| 864.86
#2013-07-12| 868.57
#2013-07-15| 872.57
#2013-07-16| 869.31
#2013-07-17| 869.92
#2013-07-18| 874.99
#2013-07-19| 874.58
#2013-07-22| 882.82
#2013-07-23| 883.53
#2013-07-24| 879.33
#2013-07-25| 882.30
#2013-07-26| 878.56
#2013-07-29| 870.80
#2013-07-30| 873.29
#2013-07-31| 867.05
#2013-08-01| 882.01
#2013-08-02| 887.03
#2013-08-05| 886.32
#2013-08-06| 882.07
#2013-08-07| 872.92
#2013-08-08| 877.09
#2013-08-09| 874.21
#2013-08-12| 869.53
#2013-08-13| 874.16
#2013-08-14| 873.38
#2013-08-15| 859.34
#2013-08-16| 859.41
#2013-08-19| 852.20
#2013-08-20| 853.23
#2013-08-21| 848.32
#2013-08-22| 853.19
#2013-08-23| 858.05
#2013-08-26| 853.66
#2013-08-27| 834.43
#2013-08-28| 832.29
#2013-08-29| 836.15
#2013-08-30| 833.07
#2013-09-02| 837.57
#2013-09-03| 845.56
#2013-09-04| 853.09
#2013-09-05| 856.25
#2013-09-06| 859.01
#2013-09-09| 868.42
#2013-09-10| 884.88
#2013-09-11| 887.18
#2013-09-12| 885.66
#2013-09-13| 887.50
#2013-09-16| 897.80
#2013-09-17| 903.08
#2013-09-18| 908.89
#2013-09-19| 916.69
#2013-09-20| 912.61
#2013-09-23| 904.20
#2013-09-24| 901.47
#2013-09-25| 898.83
#2013-09-26| 901.21
#2013-09-27| 899.07
#2013-09-30| 891.67
#2013-10-01| 899.57
#2013-10-02| 894.92
#2013-10-03| 890.94
#2013-10-04| 895.74
#2013-10-07| 885.32
#2013-10-08| 876.05
#2013-10-09| 879.53
#2013-10-10| 899.80
#2013-10-11| 908.90
#2013-10-14| 912.80
#2013-10-15| 909.49
#2013-10-16| 919.82
#2013-10-17| 931.82
#2013-10-18| 938.83
#2013-10-21| 939.98
#2013-10-22| 941.76
#2013-10-23| 936.20
#2013-10-24| 942.59
#2013-10-25| 944.12
#2013-10-28| 944.38
#2013-10-29| 948.67
#2013-10-30| 946.05
#2013-10-31| 935.10
#2013-11-01| 937.40
#2013-11-04| 938.06
#2013-11-05| 935.32
#2013-11-06| 939.59
#2013-11-07| 927.45
#2013-11-08| 934.73
#2013-11-11| 938.09
#2013-11-12| 933.05
#2013-11-13| 936.24
#2013-11-14| 943.17
#2013-11-15| 951.04
#2013-11-18| 954.43
#2013-11-19| 952.43
#2013-11-20| 951.44
#2013-11-21| 957.18
#2013-11-22| 963.34
#2013-11-25| 965.01
#2013-11-26| 963.99
#2013-11-27| 966.52
#2013-11-28| 968.56
#2013-11-29| 968.06
#2013-12-02| 966.86
#2013-12-03| 958.53
#2013-12-04| 954.58
#2013-12-05| 949.70
#2013-12-06| 959.54
#2013-12-09| 963.21
#2013-12-10| 961.87
#2013-12-11| 956.68
#2013-12-12| 951.62
#2013-12-13| 956.33
#2013-12-16| 962.54
#2013-12-17| 961.35
#2013-12-18| 977.15
#2013-12-19| 976.20
#2013-12-20| 983.36
#2013-12-23| 989.37
#2013-12-24| 990.55
#2013-12-25| 990.71
#2013-12-26| 995.13
#2013-12-27| 997.13
#2013-12-30| 999.02
#2013-12-31|1004.70
#2014-01-01|1004.67
#2014-01-02| 997.88
#2014-01-03|1001.47
#2014-01-06| 998.81
#2014-01-07| 999.33
#2014-01-08|1001.19
#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| 990.94
#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| 946.22
#2014-01-30| 953.60
#2014-01-31| 940.87
#2014-02-03| 918.28
#2014-02-04| 922.85
#2014-02-05| 921.85
#2014-02-06| 936.54
#2014-02-07| 949.36
#2014-02-10| 950.57
#2014-02-11| 959.38
#2014-02-12| 963.69
#2014-02-13| 963.79
#2014-02-14| 964.21
#2014-02-17| 966.37
#2014-02-18| 970.28
#2014-02-19| 962.09
#2014-02-20| 959.00
#2014-02-21| 962.01
#2014-02-24| 970.97
#2014-02-25| 966.54
#2014-02-26| 962.72
#2014-02-27| 968.19
#2014-02-28| 973.08
#2014-03-03| 960.46
#2014-03-04| 977.74
#2014-03-05| 980.91
#2014-03-06| 989.48
#2014-03-07| 992.17
#2014-03-10| 989.69
#2014-03-11| 986.18
#2014-03-12| 982.46
#2014-03-13| 969.63
#2014-03-14| 963.28
#2014-03-17| 972.61
#2014-03-18| 978.29
#2014-03-19| 977.73
#2014-03-20| 981.57
#2014-03-21| 980.02
#2014-03-24| 980.20
#2014-03-25| 976.79
#2014-03-26| 972.84
#2014-03-27| 971.91
#2014-03-28| 975.19
#2014-03-31| 985.85
#2014-04-01| 990.96
#2014-04-02| 994.83
#2014-04-03| 991.30
#2014-04-04| 978.14
#2014-04-07| 961.43
#2014-04-08| 960.81
#2014-04-09| 972.30
#2014-04-10| 954.94
#2014-04-11| 941.73
#2014-04-14| 947.28
#2014-04-15| 947.44
#2014-04-16| 962.20
#2014-04-17| 966.65
#2014-04-18| 967.29
#2014-04-21| 967.30
#2014-04-22| 973.55
#2014-04-23| 972.37
#2014-04-24| 972.55
#2014-04-25| 958.46
#2014-04-28| 955.91
#2014-04-29| 963.92
#2014-04-30| 967.47
#2014-05-01| 972.60
#2014-05-02| 974.65
#2014-05-05| 974.07
#2014-05-06| 967.34
#2014-05-07| 972.19
#2014-05-08| 976.84
#2014-05-09| 977.84
#2014-05-12| 987.47
#2014-05-13| 987.64
#2014-05-14| 983.31
#2014-05-15| 971.16
#2014-05-16| 971.81
#2014-05-19| 976.69
#2014-05-20| 969.04
#2014-05-21| 978.33
#2014-05-22| 984.52
#2014-05-23| 988.79
#2014-05-26| 990.59
#2014-05-27| 996.58
#2014-05-28| 996.95
#2014-05-29| 999.44
#2014-05-30| 996.87
#2014-06-02| 998.50
#2014-06-03| 997.57
#2014-06-04|1000.40
#2014-06-05|1005.10
#2014-06-06|1017.92
#2014-06-09|1020.93
#2014-06-10|1020.98
#2014-06-11|1017.42
#2014-06-12|1016.13
#2014-06-13|1014.92
#2014-06-16|1011.91
#2014-06-17|1018.09
#2014-06-18|1023.28
#2014-06-19|1024.44
#2014-06-20|1024.84
#2014-06-23|1026.62
#2014-06-24|1018.75
#2014-06-25|1019.47
#2014-06-26|1019.23
#2014-06-27|1022.71
#2014-06-30|1028.09
#2014-07-01|1034.42
#2014-07-02|1037.29
#2014-07-03|1043.99
#2014-07-04|1044.55
#2014-07-07|1040.35
#2014-07-08|1029.95
#2014-07-09|1031.29
#2014-07-10|1023.35
#2014-07-11|1023.60
#2014-07-14|1032.07
#2014-07-15|1034.82
#2014-07-16|1037.37
#2014-07-17|1026.96
#2014-07-18|1034.66
#2014-07-21|1033.29
#2014-07-22|1043.45
#2014-07-23|1043.79
#2014-07-24|1046.29
#2014-07-25|1040.30
#2014-07-28|1040.96
#2014-07-29|1038.53
#2014-07-30|1039.96
#2014-07-31|1020.70
#2014-08-01|1012.83
#2014-08-04|1016.52
#2014-08-05|1007.84
#2014-08-06|1007.10
#2014-08-07|1000.79
#2014-08-08|1005.93
#2014-08-11|1013.88
#2014-08-12|1015.67
#2014-08-13|1020.81
#2014-08-14|1023.17
#2014-08-15|1019.73
#2014-08-18|1030.44
#2014-08-19|1032.76
#2014-08-20|1034.69
#2014-08-21|1040.19
#2014-08-22|1038.79
#2014-08-25|1046.74
#2014-08-26|1049.89
#2014-08-27|1050.36
#2014-08-28|1044.88
#2014-08-29|1048.26
#2014-09-01|1047.81
#2014-09-02|1051.31
#2014-09-03|1054.04
#2014-09-04|1053.25
#2014-09-05|1052.21
#2014-09-08|1050.29
#2014-09-09|1040.36
#2014-09-10|1042.95
#2014-09-11|1042.72
#2014-09-12|1042.28
#2014-09-15|1040.26
#2014-09-16|1043.69
#2014-09-17|1048.84
#2014-09-18|1057.55
#2014-09-19|1052.51
#2014-09-22|1043.08
#2014-09-23|1036.19
#2014-09-24|1040.28
#2014-09-25|1024.57
#2014-09-26|1029.77
#2014-09-29|1022.31
#2014-09-30|1020.01
#2014-10-01|1005.91
#2014-10-02|1005.61
#2014-10-03|1013.95
#2014-10-06|1018.65
#2014-10-07|1002.36
#2014-10-08|1012.80
#2014-10-09| 997.13
#2014-10-10| 981.12
#2014-10-13| 973.46
#2014-10-14| 974.25
#2014-10-15| 965.66
#2014-10-16| 962.17
#2014-10-17| 976.73
#2014-10-20| 982.54
#2014-10-21| 997.42
#2014-10-22| 989.67
#2014-10-23| 997.76
#2014-10-24|1005.76
#2014-10-27|1004.89
#2014-10-28|1019.06
#2014-10-29|1024.40
#2014-10-30|1040.22
#2014-10-31|1058.88
#2014-11-03|1056.73
#2014-11-04|1064.26
#2014-11-05|1069.87
#2014-11-06|1070.21
#2014-11-07|1073.29
#2014-11-10|1078.00
#2014-11-11|1076.28
#2014-11-12|1077.84
#2014-11-13|1075.88
#2014-11-14|1072.95
#2014-11-17|1068.38
#2014-11-18|1072.46
#2014-11-19|1069.87
#2014-11-20|1070.56
#2014-11-21|1078.16
#2014-11-24|1081.94
#2014-11-25|1085.93
#2014-11-26|1088.00
#2014-11-27|1086.45
#2014-11-28|1088.20
#2014-12-01|1080.33
#2014-12-02|1086.88
#2014-12-03|1092.47
#2014-12-04|1093.04
#2014-12-05|1101.78
#2014-12-08|1102.59
#2014-12-09|1098.37
#2014-12-10|1085.18
#2014-12-11|1083.55
#2014-12-12|1058.02
#2014-12-15|1051.39
#2014-12-16|1042.11
#2014-12-17|1060.64
#2014-12-18|1084.99
#2014-12-19|1088.62
#2014-12-22|1094.79
#2014-12-23|1097.69
#2014-12-24|1098.26
#2014-12-25|1098.00
#2014-12-26|1097.29
#2014-12-29|1098.20
#2014-12-30|1094.78
#2014-12-31|1087.90
#2015-01-01|1087.77
#2015-01-02|1086.75
#2015-01-05|1064.85
#2015-01-06|1047.49
#2015-01-07|1056.97
#2015-01-08|1072.38
#2015-01-09|1063.78
#2015-01-12|1055.43
#2015-01-13|1056.41
#2015-01-14|1040.78
#2015-01-15|1035.34
#2015-01-16|1040.26
#2015-01-19|1039.33
#2015-01-20|1043.60
#2015-01-21|1049.09
#2015-01-22|1061.47
#2015-01-23|1056.70
#2015-01-26|1057.84
#2015-01-27|1050.13
#2015-01-28|1036.41
#2015-01-29|1039.60
#2015-01-30|1032.30
#2015-02-02|1042.42
#2015-02-03|1057.88
#2015-02-04|1061.19
#2015-02-05|1074.08
#2015-02-06|1079.77
#2015-02-09|1075.78
#2015-02-10|1081.68
#2015-02-11|1081.09
#2015-02-12|1093.76
#2015-02-13|1095.31
#2015-02-16|1096.59
#2015-02-17|1100.42
#2015-02-18|1100.52
#2015-02-19|1102.92
#2015-02-20|1111.19
#2015-02-23|1111.03
#2015-02-24|1116.31
#2015-02-25|1120.27
#2015-02-26|1118.45
#2015-02-27|1113.11
#2015-03-02|1120.58
#2015-03-03|1114.04
#2015-03-04|1106.18
#2015-03-05|1109.75
#2015-03-06|1100.76
#2015-03-09|1100.48
#2015-03-10|1078.85
#2015-03-11|1081.50
#2015-03-12|1102.63
#2015-03-13|1092.79
#2015-03-16|1105.45
#2015-03-17|1104.51
#2015-03-18|1109.65
#2015-03-19|1106.76
#2015-03-20|1121.38
#2015-03-23|1121.10
#2015-03-24|1116.80
#2015-03-25|1101.67
#2015-03-26|1095.31
#2015-03-27|1093.51
#2015-03-30|1106.06
#2015-03-31|1101.09
#2015-04-01|1106.12
#2015-04-02|1112.20
#2015-04-03|1114.91
#2015-04-06|1116.90
#2015-04-07|1114.92
#2015-04-08|1125.67
#2015-04-09|1132.19
#2015-04-10|1135.20
#2015-04-13|1138.25
#2015-04-14|1139.85
#2015-04-15|1142.28
#2015-04-16|1146.40
#2015-04-17|1129.51
#2015-04-20|1129.88
#2015-04-21|1134.96
#2015-04-22|1150.30
#2015-04-23|1153.38
#2015-04-24|1151.62
#2015-04-27|1151.09
#2015-04-28|1156.60
#2015-04-29|1154.34
#2015-04-30|1145.16
#2015-05-01|1148.14
#2015-05-04|1151.76
#2015-05-05|1146.85
#2015-05-06|1141.04
#2015-05-07|1143.85
#2015-05-08|1163.44
#2015-05-11|1166.99
#2015-05-12|1159.00
#2015-05-13|1163.24
#2015-05-14|1170.78
#2015-05-15|1171.17
#2015-05-18|1175.28
#2015-05-19|1177.76
#2015-05-20|1175.97
#2015-05-21|1172.08
#2015-05-22|1172.91
#2015-05-25|1172.03
#2015-05-26|1161.36
#2015-05-27|1167.79
#2015-05-28|1167.65
#2015-05-29|1158.38
#2015-06-01|1159.24
#2015-06-02|1159.44
#2015-06-03|1164.93
#2015-06-04|1155.41
#2015-06-05|1152.81
#2015-06-08|1148.18
#2015-06-09|1148.03
#2015-06-10|1165.47
#2015-06-11|1166.84
#2015-06-12|1163.35
#2015-06-15|1155.08
#2015-06-16|1157.38
#2015-06-17|1156.09
#2015-06-18|1166.35
#2015-06-19|1161.19
#2015-06-22|1173.39
#2015-06-23|1177.51
#2015-06-24|1170.40
#2015-06-25|1167.01
#2015-06-26|1167.67
#2015-06-29|1137.08
#2015-06-30|1143.42
#2015-07-01|1153.34
#2015-07-02|1150.87
#2015-07-03|1149.57
#2015-07-06|1136.97
#2015-07-07|1130.38
#2015-07-08|1108.00
#2015-07-09|1120.14
#2015-07-10|1138.47
#2015-07-13|1151.24
#2015-07-14|1155.13
#2015-07-15|1155.47
#2015-07-16|1166.81
#2015-07-17|1167.72
#2015-07-20|1170.22
#2015-07-21|1167.60
#2015-07-22|1166.48
#2015-07-23|1155.94
#2015-07-24|1145.02
#2015-07-27|1127.65
#2015-07-28|1132.25
#2015-07-29|1142.56
#2015-07-30|1147.83
#2015-07-31|1146.18
#2015-08-03|1144.17
#2015-08-04|1145.79
#2015-08-05|1146.61
#2015-08-06|1138.52
#2015-08-07|1141.05
#2015-08-10|1153.81
#2015-08-11|1139.31
#2015-08-12|1128.48
#2015-08-13|1130.35
#2015-08-14|1136.90
#2015-08-17|1136.41
#2015-08-18|1133.41
#2015-08-19|1123.33
#2015-08-20|1102.97
#2015-08-21|1067.61
#2015-08-24|1021.60
#2015-08-25|1016.22
#2015-08-26|1042.88
#2015-08-27|1069.65
#2015-08-28|1071.14
#2015-08-31|1060.64
#2015-09-01|1027.58
#2015-09-02|1034.33
#2015-09-03|1042.62
#2015-09-04|1024.01
#2015-09-07|1023.45
#2015-09-08|1047.38
#2015-09-09|1047.08
#2015-09-10|1047.85
#2015-09-11|1051.29
#2015-09-14|1047.36
#2015-09-15|1055.19
#2015-09-16|1064.95
#2015-09-17|1060.44
#2015-09-18|1044.29
#2015-09-21|1049.30
#2015-09-22|1032.06
#2015-09-23|1030.76
#2015-09-24|1021.03
#2015-09-25|1031.97
#2015-09-28|1004.81
#2015-09-29|1002.31
#2015-09-30|1021.03
#2015-10-01|1026.77
#2015-10-02|1031.14
#2015-10-05|1055.03
#2015-10-06|1054.24
#2015-10-07|1067.67
#2015-10-08|1070.60
#2015-10-09|1070.10
#2015-10-12|1073.61
#2015-10-13|1064.10
#2015-10-14|1057.35
#2015-10-15|1078.14
#2015-10-16|1084.88
#2015-10-19|1082.37
#2015-10-20|1083.34
#2015-10-21|1073.10
#2015-10-22|1085.59
#2015-10-23|1102.47
#2015-10-26|1103.14
#2015-10-27|1094.79
#2015-10-28|1112.04
#2015-10-29|1107.14
#2015-10-30|1098.12
#2015-11-02|1100.21
#2015-11-03|1108.67
#2015-11-04|1109.64
#2015-11-05|1114.33
#2015-11-06|1121.03
#2015-11-09|1111.16
#2015-11-10|1111.49
#2015-11-11|1113.14
#2015-11-12|1098.04
#2015-11-13|1086.35
#2015-11-16|1093.62
#2015-11-17|1096.83
#2015-11-18|1108.96
#2015-11-19|1114.77
#2015-11-20|1115.26
#2015-11-23|1110.18
#2015-11-24|1105.92
#2015-11-25|1106.66
#2015-11-26|1108.12
#2015-11-27|1106.74
#2015-11-30|1103.90
#2015-12-01|1113.66
#2015-12-02|1105.92
#2015-12-03|1093.54
#2015-12-04|1109.33
#2015-12-07|1099.63
#2015-12-08|1085.90
#2015-12-09|1075.17
#2015-12-10|1074.42
#2015-12-11|1044.90
#2015-12-14|1042.18
#2015-12-15|1060.36
#2015-12-16|1075.09
#2015-12-17|1065.89
#2015-12-18|1045.11
#2015-12-21|1051.12
#2015-12-22|1057.83
#2015-12-23|1072.07
#2015-12-24|1073.15
#2015-12-25|1072.85
#2015-12-28|1071.88
#2015-12-29|1080.98
#2015-12-30|1072.75
#2015-12-31|1065.30
#2016-01-01|1065.25
#2016-01-04|1038.39
#2016-01-05|1036.26
#2016-01-06|1018.20
#2016-01-07| 990.53
#2016-01-08| 978.82
#2016-01-11| 979.12
#2016-01-12| 981.42
#2016-01-13| 962.27
#2016-01-14| 965.59
#2016-01-15| 940.36
#2016-01-18| 936.81
#2016-01-19| 938.40
#2016-01-20| 919.35
#2016-01-21| 917.56
#2016-01-22| 939.43
#2016-01-25| 925.86
#2016-01-26| 933.37
#2016-01-27| 931.90
#2016-01-28| 926.59
#2016-01-29| 960.00
#2016-02-01| 958.95
#2016-02-02| 934.63
#2016-02-03| 935.32
#2016-02-04| 943.84
#2016-02-05| 927.65
#2016-02-08| 898.24
#2016-02-09| 896.14
#2016-02-10| 896.37
#2016-02-11| 875.26
#2016-02-12| 896.12
#2016-02-15| 904.49
#2016-02-16| 918.12
#2016-02-17| 934.57
#2016-02-18| 932.82
#2016-02-19| 931.27
#2016-02-22| 944.57
#2016-02-23| 932.57
#2016-02-24| 926.18
#2016-02-25| 939.60
#2016-02-26| 945.43
#2016-02-29| 939.71
#2016-03-01| 965.65
#2016-03-02| 974.19
#2016-03-03| 984.64
#2016-03-04| 992.55
#2016-03-07| 988.02
#2016-03-08| 975.37
#2016-03-09| 974.63
#2016-03-10| 974.65
#2016-03-11| 997.43
#2016-03-14| 996.59
#2016-03-15| 988.56
#2016-03-16| 988.79
#2016-03-17|1010.36
#2016-03-18|1018.67
#2016-03-21|1019.64
#2016-03-22|1017.00
#2016-03-23|1011.37
#2016-03-24|1003.88
#2016-03-25|1004.56
#2016-03-28|1005.34
#2016-03-29|1012.14
#2016-03-30|1024.12
#2016-03-31|1025.28
#2016-04-01|1027.65
#2016-04-04|1021.40
#2016-04-05|1005.92
#2016-04-06|1011.46
#2016-04-07| 995.75
#2016-04-08|1001.65
#2016-04-11|1005.66
#2016-04-12|1017.32
#2016-04-13|1042.93
#2016-04-14|1048.99
#2016-04-15|1046.19
#2016-04-18|1049.50
#2016-04-19|1061.16
#2016-04-20|1072.71
#2016-04-21|1072.00
#2016-04-22|1072.66
#2016-04-25|1066.69
#2016-04-26|1073.66
#2016-04-27|1075.58
#2016-04-28|1061.85
#2016-04-29|1054.65
#2016-05-02|1060.79
#2016-05-03|1043.18
#2016-05-04|1036.25
#2016-05-05|1034.82
#2016-05-06|1034.56
#2016-05-09|1035.90
#2016-05-10|1052.61
#2016-05-11|1042.42
#2016-05-12|1042.63
#2016-05-13|1029.64
#2016-05-16|1036.69
#2016-05-17|1034.01
#2016-05-18|1045.60
#2016-05-19|1033.27
#2016-05-20|1042.29
#2016-05-23|1041.12
#2016-05-24|1059.81
#2016-05-25|1068.87
#2016-05-26|1065.78
#2016-05-27|1074.45
#2016-05-30|1074.26
#2016-05-31|1073.17
#2016-06-01|1072.49
#2016-06-02|1072.71
#2016-06-03|1066.18
#2016-06-06|1073.75
#2016-06-07|1073.69
#2016-06-08|1078.06
#2016-06-09|1068.14
#2016-06-10|1049.36
#2016-06-13|1033.22
#2016-06-14|1015.01
#2016-06-15|1016.28
#2016-06-16|1012.83
#2016-06-17|1016.34
#2016-06-20|1032.48
#2016-06-21|1035.02
#2016-06-22|1035.06
#2016-06-23|1057.30
#2016-06-24| 992.94
#2016-06-27| 952.71
#2016-06-28| 970.57
#2016-06-29| 996.65
#2016-06-30|1004.20
#2016-07-01|1003.95
#2016-07-04|1004.05
#2016-07-05| 988.44
#2016-07-06| 984.37
#2016-07-07| 992.34
#2016-07-08|1010.38
#2016-07-11|1021.77
#2016-07-12|1041.57
#2016-07-13|1043.69
#2016-07-14|1055.88
#2016-07-15|1057.34
#2016-07-18|1060.78
#2016-07-19|1059.24
#2016-07-20|1064.21
#2016-07-21|1060.82
#2016-07-22|1065.70
#2016-07-25|1064.31
#2016-07-26|1064.41
#2016-07-27|1068.73
#2016-07-28|1072.06
#2016-07-29|1075.00
#2016-08-01|1071.96
#2016-08-02|1063.48
#2016-08-03|1066.05
#2016-08-04|1072.00
#2016-08-05|1088.82
#2016-08-08|1092.24
#2016-08-09|1094.24
#2016-08-10|1089.79
#2016-08-11|1097.01
#2016-08-12|1096.72
#2016-08-15|1104.03
#2016-08-16|1099.89
#2016-08-17|1101.65
#2016-08-18|1102.84
#2016-08-19|1100.68
#2016-08-22|1101.54
#2016-08-23|1104.60
#2016-08-24|1099.72
#2016-08-25|1099.63
#2016-08-26|1103.51
#2016-08-29|1106.75
#2016-08-30|1113.39
#2016-08-31|1113.79
#2016-09-01|1114.92
#2016-09-02|1122.45
#2016-09-05|1123.99
#2016-09-06|1127.35
#2016-09-07|1130.18
#2016-09-08|1130.90
#2016-09-09|1112.71
#2016-09-12|1118.45
#2016-09-13|1102.92
#2016-09-14|1099.13
#2016-09-15|1110.01
#2016-09-16|1103.45
#2016-09-19|1109.66
#2016-09-20|1109.17
#2016-09-21|1120.56
#2016-09-22|1129.58
#2016-09-23|1118.76
#2016-09-26|1106.64
#2016-09-27|1111.29
#2016-09-28|1114.76
#2016-09-29|1105.38
#2016-09-30|1113.09
#2016-10-03|1115.96
#2016-10-04|1117.64
#2016-10-05|1126.58
#2016-10-06|1124.16
#2016-10-07|1120.36
#2016-10-10|1123.03
#2016-10-11|1107.89
#2016-10-12|1106.91
#2016-10-13|1095.99
#2016-10-14|1103.32
#2016-10-17|1097.28
#2016-10-18|1107.44
#2016-10-19|1115.68
#2016-10-20|1118.84
#2016-10-21|1119.62
#2016-10-24|1124.44
#2016-10-25|1119.72
#2016-10-26|1117.96
#2016-10-27|1116.77
#2016-10-28|1118.77
#2016-10-31|1119.52
#2016-11-01|1113.53
#2016-11-02|1102.94
#2016-11-03|1103.59
#2016-11-04|1099.54
#2016-11-07|1122.90
#2016-11-08|1122.64
#2016-11-09|1140.02
#2016-11-10|1154.64
#2016-11-11|1154.23
#2016-11-14|1158.72
#2016-11-15|1160.73
#2016-11-16|1156.81
#2016-11-17|1166.19
#2016-11-18|1164.44
#2016-11-21|1170.24
#2016-11-22|1169.94
#2016-11-23|1170.84
#2016-11-24|1172.37
#2016-11-25|1175.93
#2016-11-28|1165.37
#2016-11-29|1165.85
#2016-11-30|1169.10
#2016-12-01|1173.39
#2016-12-02|1168.58
#2016-12-05|1176.68
#2016-12-06|1183.20
#2016-12-07|1202.47
#2016-12-08|1213.66
#2016-12-09|1212.84
#2016-12-12|1201.65
#2016-12-13|1205.58
#2016-12-14|1200.93
#2016-12-15|1200.91
#2016-12-16|1193.33
#2016-12-19|1191.43
#2016-12-20|1198.90
#2016-12-21|1195.74
#2016-12-22|1189.00
#2016-12-23|1191.24
#2016-12-26|1190.69
#2016-12-27|1192.74
#2016-12-28|1185.91
#2016-12-29|1184.44
#2016-12-30|1186.20
#2017-01-02|1185.61
#2017-01-03|1196.94
#2017-01-04|1213.93
#2017-01-05|1214.17
#2017-01-06|1218.34
#2017-01-09|1210.97
#2017-01-10|1211.90
#2017-01-11|1215.16
#2017-01-12|1217.02
#2017-01-13|1219.89
#2017-01-16|1217.88
#2017-01-17|1206.40
#2017-01-18|1212.10
#2017-01-19|1204.66
#2017-01-20|1209.02
#2017-01-23|1208.13
#2017-01-24|1218.17
#2017-01-25|1228.32
#2017-01-26|1229.39
#2017-01-27|1227.59
#2017-01-30|1223.69
#2017-01-31|1217.71
#2017-02-01|1220.50
#2017-02-02|1216.16
#2017-02-03|1238.71
#2017-02-06|1237.60
#2017-02-07|1238.48
#2017-02-08|1235.40
#2017-02-09|1246.63
#2017-02-10|1250.57
#2017-02-13|1261.08
#2017-02-14|1267.20
#2017-02-15|1279.99
#2017-02-16|1278.01
#2017-02-17|1278.34
#2017-02-20|1279.25
#2017-02-21|1283.52
#2017-02-22|1282.77
#2017-02-23|1285.01
#2017-02-24|1277.55
#2017-02-27|1278.16
#2017-02-28|1272.11
#2017-03-01|1292.11
#2017-03-02|1280.74
#2017-03-03|1280.52
#2017-03-06|1277.65
#2017-03-07|1274.86
#2017-03-08|1273.46
#2017-03-09|1273.29
#2017-03-10|1278.32
#2017-03-13|1282.03
#2017-03-14|1280.55
#2017-03-15|1284.32
#2017-03-16|1296.25
#2017-03-17|1286.20
#2017-03-20|1280.61
#2017-03-21|1258.63
#2017-03-22|1253.25
#2017-03-23|1256.50
#2017-03-24|1257.31
#2017-03-27|1249.93
#2017-03-28|1263.94
#2017-03-29|1264.03
#2017-03-30|1272.47
#2017-03-31|1267.09
#2017-04-03|1265.23
#2017-04-04|1262.62
#2017-04-05|1258.71
#2017-04-06|1260.41
#2017-04-07|1259.92
#2017-04-10|1258.80
#2017-04-11|1258.60
#2017-04-12|1252.60
#2017-04-13|1246.40
#2017-04-14|1246.22
#2017-04-17|1261.64
#2017-04-18|1254.24
#2017-04-19|1253.67
#2017-04-20|1270.39
#2017-04-21|1265.37
#2017-04-24|1286.83
#2017-04-25|1294.11
#2017-04-26|1295.60
#2017-04-27|1291.17
#2017-04-28|1280.31
#2017-05-01|1283.35
#2017-05-02|1292.13
#2017-05-03|1290.08
#2017-05-04|1289.83
#2017-05-05|1289.22
#2017-05-08|1286.07
#2017-05-09|1284.61
#2017-05-10|1288.11
#2017-05-11|1285.69
#2017-05-12|1283.63
#2017-05-15|1296.27
#2017-05-16|1296.93
#2017-05-17|1268.95
#2017-05-18|1261.63
#2017-05-19|1270.93
#2017-05-22|1276.25
#2017-05-23|1281.38
#2017-05-24|1285.69
#2017-05-25|1292.53
#2017-05-26|1293.71
#2017-05-29|1294.10
#2017-05-30|1289.13
#2017-05-31|1288.46
#2017-06-01|1299.29
#2017-06-02|1306.44
#2017-06-05|1308.69
#2017-06-06|1303.41
#2017-06-07|1312.03
#2017-06-08|1316.92
#2017-06-09|1322.63
#2017-06-12|1318.26
#2017-06-13|1330.08
#2017-06-14|1335.22
#2017-06-15|1327.32
#2017-06-16|1330.54
#2017-06-19|1342.70
#2017-06-20|1334.03
#2017-06-21|1326.42
#2017-06-22|1324.93
#2017-06-23|1326.00
#2017-06-26|1331.30
#2017-06-27|1331.12
#2017-06-28|1345.17
#2017-06-29|1340.15
#2017-06-30|1336.89
#2017-07-03|1344.27
#2017-07-04|1344.14
#2017-07-05|1349.06
#2017-07-06|1339.85
#2017-07-07|1343.08
#2017-07-10|1348.03
#2017-07-11|1346.89
#2017-07-12|1355.80
#2017-07-13|1364.40
#2017-07-14|1368.29
#2017-07-17|1369.00
#2017-07-18|1368.34
#2017-07-19|1371.14
#2017-07-20|1374.26
#2017-07-21|1381.19
#2017-07-24|1380.44
#2017-07-25|1386.92
#2017-07-26|1388.63
#2017-07-27|1382.43
#2017-07-28|1381.34
#2017-07-31|1388.57
#2017-08-01|1400.22
#2017-08-02|1399.29
#2017-08-03|1392.97
#2017-08-04|1397.42
#2017-08-07|1401.26
#2017-08-08|1399.21
#2017-08-09|1395.66
#2017-08-10|1371.57
#2017-08-11|1367.57
#2017-08-14|1384.06
#2017-08-15|1386.71
#2017-08-16|1390.25
#2017-08-17|1374.17
#2017-08-18|1371.25
#2017-08-21|1370.89
#2017-08-22|1381.24
#2017-08-23|1379.15
#2017-08-24|1379.04
#2017-08-25|1383.58
#2017-08-28|1383.60
#2017-08-29|1377.38
#2017-08-30|1381.45
#2017-08-31|1385.89
#2017-09-01|1391.36
#2017-09-04|1388.93
#2017-09-05|1373.01
#2017-09-06|1374.01
#2017-09-07|1372.43
#2017-09-08|1375.47
#2017-09-11|1394.43
#2017-09-12|1404.73
#2017-09-13|1399.03
#2017-09-14|1398.81
#2017-09-15|1401.45
#2017-09-18|1410.17
#2017-09-19|1416.41
#2017-09-20|1420.77
#2017-09-21|1419.39
#2017-09-22|1422.57
#2017-09-25|1410.44
#2017-09-26|1407.34
#2017-09-27|1418.80
#2017-09-28|1424.98
#2017-09-29|1432.73
#2017-10-02|1438.93
#2017-10-03|1449.08
#2017-10-04|1449.32
#2017-10-05|1458.90
#2017-10-06|1457.50
#2017-10-09|1457.86
#2017-10-10|1463.73
#2017-10-11|1466.25
#2017-10-12|1466.00
#2017-10-13|1470.19
#2017-10-16|1473.49
#2017-10-17|1461.62
#2017-10-18|1469.52
#2017-10-19|1462.26
#2017-10-20|1471.09
#2017-10-23|1464.90
#2017-10-24|1467.25
#2017-10-25|1461.42
#2017-10-26|1469.72
#2017-10-27|1469.22
#2017-10-30|1464.39
#2017-10-31|1464.21
#2017-11-01|1468.64
#2017-11-02|1476.57
#2017-11-03|1475.46
#2017-11-06|1475.82
#2017-11-07|1466.71
#2017-11-08|1467.90
#2017-11-09|1462.22
#2017-11-10|1459.62
#2017-11-13|1456.50
#2017-11-14|1456.65
#2017-11-15|1450.26
#2017-11-16|1461.45
#2017-11-17|1463.62
#2017-11-20|1468.36
#2017-11-21|1481.07
#2017-11-22|1478.93
#2017-11-23|1478.92
#2017-11-24|1482.14
#2017-11-27|1480.20
#2017-11-28|1498.02
#2017-11-29|1499.87
#2017-11-30|1512.04
#2017-12-01|1508.91
#2017-12-04|1512.22
#2017-12-05|1509.66
#2017-12-06|1504.52
#2017-12-07|1512.98
#2017-12-08|1522.55
#2017-12-11|1525.07
#2017-12-12|1534.25
#2017-12-13|1525.69
#2017-12-14|1519.91
#2017-12-15|1528.76
#2017-12-18|1541.22
#2017-12-19|1533.54
#2017-12-20|1530.00
#2017-12-21|1536.98
#2017-12-22|1536.87
#2017-12-25|1536.62
#2017-12-26|1535.59
#2017-12-27|1538.96
#2017-12-28|1544.47
#2017-12-29|1542.09
#2018-01-01|1541.45
#2018-01-02|1544.27
#2018-01-03|1552.05
#2018-01-04|1571.19
#2018-01-05|1585.25
#2018-01-08|1589.75
#2018-01-09|1596.85
#2018-01-10|1602.95
#2018-01-11|1610.60
#2018-01-12|1623.68
#2018-01-15|1628.71
#2018-01-16|1624.06
#2018-01-17|1636.35
#2018-01-18|1636.10
#2018-01-19|1648.39
#2018-01-22|1660.01
#2018-01-23|1663.88
#2018-01-24|1674.65
#2018-01-25|1670.24
#2018-01-26|1681.50
#2018-01-29|1670.69
#2018-01-30|1651.99
#2018-01-31|1654.10
#2018-02-01|1670.72
#2018-02-02|1630.75
#2018-02-05|1573.78
#2018-02-06|1585.49
#2018-02-07|1586.29
#2018-02-08|1530.43
#2018-02-09|1538.50
#2018-02-12|1562.27
#2018-02-13|1567.90
#2018-02-14|1596.35
#2018-02-15|1611.99
#2018-02-16|1614.86
#2018-02-19|1614.93
#2018-02-20|1612.18
#2018-02-21|1609.37
#2018-02-22|1602.52
#2018-02-23|1625.48
#2018-02-26|1645.87
#2018-02-27|1633.26
#2018-02-28|1616.40
#2018-03-01|1592.26
#2018-03-02|1595.17
#2018-03-05|1611.44
#2018-03-06|1620.42
#2018-03-07|1621.44
#2018-03-08|1627.90
#2018-03-09|1657.06
#2018-03-12|1659.71
#2018-03-13|1645.82
#2018-03-14|1631.30
#2018-03-15|1631.85
#2018-03-16|1637.70
#2018-03-19|1621.70
#2018-03-20|1630.49
#2018-03-21|1627.74
#2018-03-22|1586.39
#2018-03-23|1550.38
#2018-03-26|1585.54
#2018-03-27|1565.81
#2018-03-28|1558.66
#2018-03-29|1579.66
#2018-03-30|1580.00
#2018-04-02|1555.76
#2018-04-03|1567.66
#2018-04-04|1570.90
#2018-04-05|1586.49
#2018-04-06|1556.68
#2018-04-09|1562.72
#2018-04-10|1585.00
#2018-04-11|1572.44
#2018-04-12|1589.16
#2018-04-13|1580.54
#2018-04-16|1588.10
#2018-04-17|1597.06
#2018-04-18|1601.07
#2018-04-19|1613.49
#2018-04-20|1605.40
#2018-04-23|1599.45
#2018-04-24|1587.96
#2018-04-25|1576.70
#2018-04-26|1594.03
#2018-04-27|1590.96
#2018-04-30|1591.08
#2018-05-01|1589.07
#2018-05-02|1587.17
#2018-05-03|1580.56
#2018-05-04|1592.71
#2018-05-07|1602.05
#2018-05-08|1607.84
#2018-05-09|1621.95
#2018-05-10|1632.29
#2018-05-11|1638.68
#2018-05-14|1637.57
#2018-05-15|1629.90
#2018-05-16|1632.16
#2018-05-17|1631.35
#2018-05-18|1625.85
#2018-05-21|1633.50
#2018-05-22|1638.06
#2018-05-23|1629.90
#2018-05-24|1625.89
#2018-05-25|1621.00
#2018-05-28|1620.64
#2018-05-29|1585.13
#2018-05-30|1598.86
#2018-05-31|1593.65
#2018-06-01|1609.08
#2018-06-04|1623.27
#2018-06-05|1619.57
#2018-06-06|1646.89
#2018-06-07|1641.95
#2018-06-08|1641.37
#2018-06-11|1640.51
#2018-06-12|1641.26
#2018-06-13|1635.11
#2018-06-14|1631.63
#2018-06-15|1626.42
#2018-06-18|1623.32
#2018-06-19|1610.21
#2018-06-20|1615.37
#2018-06-21|1608.12
#2018-06-22|1610.74
#2018-06-25|1582.93
#2018-06-26|1582.95
#2018-06-27|1562.40
#2018-06-28|1567.55
#2018-06-29|1569.77
#2018-07-02|1569.90
#2018-07-03|1559.98
#2018-07-04|1559.91
#2018-07-05|1565.20
#2018-07-06|1574.24
#2018-07-09|1599.49
#2018-07-10|1600.42
#2018-07-11|1595.60
#2018-07-12|1604.97
#2018-07-13|1601.50
#2018-07-16|1604.72
#2018-07-17|1614.82
#2018-07-18|1632.73
#2018-07-19|1614.51
#2018-07-20|1618.19
#2018-07-23|1625.80
#2018-07-24|1634.13
#2018-07-25|1644.80
#2018-07-26|1632.90
#2018-07-27|1623.21
#2018-07-30|1605.96
#2018-07-31|1600.00
#2018-08-01|1597.78
#2018-08-02|1590.92
#2018-08-03|1598.57
#2018-08-06|1599.45
#2018-08-07|1609.93
#2018-08-08|1611.55
#2018-08-09|1610.73
#2018-08-10|1593.91
#2018-08-13|1581.70
#2018-08-14|1593.59
#2018-08-15|1579.77
#2018-08-16|1593.18
#2018-08-17|1596.38
#2018-08-20|1604.20
#2018-08-21|1603.78
#2018-08-22|1610.54
#2018-08-23|1604.49
#2018-08-24|1615.34
#2018-08-27|1635.45
#2018-08-28|1637.70
#2018-08-29|1642.81
#2018-08-30|1633.62
#2018-08-31|1633.34
#2018-09-03|1631.44
#2018-09-04|1633.90
#2018-09-05|1655.11
#2018-09-06|1609.36
#2018-09-07|1604.73
#2018-09-10|1606.16
#2018-09-11|1609.25
#2018-09-12|1608.30
#2018-09-13|1614.34
#2018-09-14|1629.00
#2018-09-17|1616.26
#2018-09-18|1626.27
#2018-09-19|1637.20
#2018-09-20|1651.75
#2018-09-21|1654.81
#2018-09-24|1638.67
#2018-09-25|1636.91
#2018-09-26|1627.65
#2018-09-27|1623.91
#2018-09-28|1611.47
#2018-10-01|1618.10
#2018-10-02|1612.90
#2018-10-03|1618.18
#2018-10-04|1606.41
#2018-10-05|1593.14
#2018-10-08|1580.38
#2018-10-09|1577.12
#2018-10-10|1530.28
#2018-10-11|1493.65
#2018-10-12|1518.99
#2018-10-15|1507.01
#2018-10-16|1538.31
#2018-10-17|1542.99
#2018-10-18|1519.76
#2018-10-19|1522.65
#2018-10-22|1512.82
#2018-10-23|1494.93
#2018-10-24|1462.57
#2018-10-25|1483.79
#2018-10-26|1460.85
#2018-10-29|1455.23
#2018-10-30|1469.72
#2018-10-31|1504.87
#2018-11-01|1520.89
#2018-11-02|1522.23
#2018-11-05|1523.34
#2018-11-06|1529.40
#2018-11-07|1555.65
#2018-11-08|1560.09
#2018-11-09|1544.14
#2018-11-12|1511.25
#2018-11-13|1514.80
#2018-11-14|1508.00
#2018-11-15|1521.99
#2018-11-16|1523.49
#2018-11-19|1500.37
#2018-11-20|1475.09
#2018-11-21|1483.99
#2018-11-22|1484.47
#2018-11-23|1474.41
#2018-11-26|1504.30
#2018-11-27|1504.83
#2018-11-28|1534.84
#2018-11-29|1523.67
#2018-11-30|1533.01
#2018-12-03|1553.98
#2018-12-04|1500.46
#2018-12-05|1494.58
#2018-12-06|1484.80
#2018-12-07|1462.01
#2018-12-10|1450.69
#2018-12-11|1443.82
#2018-12-12|1462.09
#2018-12-13|1456.71
#2018-12-14|1438.03
#2018-12-17|1417.10
#2018-12-18|1414.41
#2018-12-19|1400.96
#2018-12-20|1381.35
#2018-12-21|1351.01
#2018-12-24|1331.13
#2018-12-25|1329.02
#2018-12-26|1379.35
#2018-12-27|1395.00
#2018-12-28|1397.06
#2018-12-31|1408.76
#2019-01-01|1409.54
#2019-01-02|1413.45
#2019-01-03|1386.88
#2019-01-04|1434.56
#2019-01-07|1444.52
#2019-01-08|1449.09
#2019-01-09|1462.88
#2019-01-10|1466.15
#2019-01-11|1465.99
#2019-01-14|1464.82
#2019-01-15|1476.27
#2019-01-16|1498.44
#2019-01-17|1502.10
#2019-01-18|1521.86
#2019-01-21|1522.20
#2019-01-22|1507.99
#2019-01-23|1504.12
#2019-01-24|1511.14
#2019-01-25|1523.77
#2019-01-28|1512.85
#2019-01-29|1506.35
#2019-01-30|1515.34
#2019-01-31|1525.27
#2019-02-01|1540.25
#2019-02-04|1545.23
#2019-02-05|1549.39
#2019-02-06|1544.90
#2019-02-07|1533.69
#2019-02-08|1527.02
#2019-02-11|1527.89
#2019-02-12|1547.30
#2019-02-13|1557.01
#2019-02-14|1547.29
#2019-02-15|1563.03
#2019-02-18|1566.09
#2019-02-19|1567.30
#2019-02-20|1573.45
#2019-02-21|1568.36
#2019-02-22|1580.95
#2019-02-25|1585.00
#2019-02-26|1586.24
#2019-02-27|1588.21
#2019-02-28|1589.55
#2019-03-01|1602.79
#2019-03-04|1592.93
#2019-03-05|1589.31
#2019-03-06|1582.56
#2019-03-07|1563.26
#2019-03-08|1557.83
#2019-03-11|1577.07
#2019-03-12|1587.46
#2019-03-13|1597.61
#2019-03-14|1603.02
#2019-03-15|1617.85
#2019-03-18|1628.02
#2019-03-19|1624.21
#2019-03-20|1605.09
#2019-03-21|1613.99
#2019-03-22|1581.87
#2019-03-25|1574.49
#2019-03-26|1591.27
#2019-03-27|1583.69
#2019-03-28|1593.68
#2019-03-29|1605.69
#2019-04-01|1631.94
#2019-04-02|1635.59
#2019-04-03|1646.81
#2019-04-04|1646.30
#2019-04-05|1649.67
#2019-04-08|1650.68
#2019-04-09|1641.41
#2019-04-10|1646.25
#2019-04-11|1645.86
#2019-04-12|1664.70
#2019-04-15|1662.74
#2019-04-16|1676.18
#2019-04-17|1676.79
#2019-04-18|1674.84
#2019-04-19|1674.63
#2019-04-22|1670.20
#2019-04-23|1677.51
#2019-04-24|1677.10
#2019-04-25|1677.24
#2019-04-26|1691.45
#2019-04-29|1697.19
#2019-04-30|1703.58
#2019-05-01|1692.36
#2019-05-02|1687.50
#2019-05-03|1698.63
#2019-05-06|1690.63
#2019-05-07|1668.13
#2019-05-08|1664.06
#2019-05-09|1655.30
#2019-05-10|1666.02
#2019-05-13|1627.38
#2019-05-14|1643.67
#2019-05-15|1647.57
#2019-05-16|1664.91
#2019-05-17|1656.34
#2019-05-20|1661.75
#2019-05-21|1672.55
#2019-05-22|1670.24
#2019-05-23|1644.35
#2019-05-24|1656.63
#2019-05-27|1658.84
#2019-05-28|1653.60
#2019-05-29|1648.75
#2019-05-30|1649.64
#2019-05-31|1630.57
#2019-06-03|1622.07
#2019-06-04|1655.94
#2019-06-05|1673.85
#2019-06-06|1680.67
#2019-06-07|1698.81
#2019-06-10|1707.45
#2019-06-11|1706.19
#2019-06-12|1699.83
#2019-06-13|1694.92
#2019-06-14|1689.17
#2019-06-17|1680.78
#2019-06-18|1694.15
#2019-06-19|1703.79
#2019-06-20|1726.70
#2019-06-21|1723.18
#2019-06-24|1720.12
#2019-06-25|1706.68
#2019-06-26|1706.14
#2019-06-27|1715.78
#2019-06-28|1729.52
#2019-07-01|1744.19
#2019-07-02|1751.75
#2019-07-03|1766.54
#2019-07-04|1769.62
#2019-07-05|1768.60
#2019-07-08|1752.24
#2019-07-09|1758.32
#2019-07-10|1761.31
#2019-07-11|1774.50
#2019-07-12|1780.26
#2019-07-15|1777.27
#2019-07-16|1774.69
#2019-07-17|1767.06
#2019-07-18|1777.84
#2019-07-19|1773.78
#2019-07-22|1775.21
#2019-07-23|1784.77
#2019-07-24|1797.70
#2019-07-25|1787.01
#2019-07-26|1797.42
#2019-07-29|1789.99
#2019-07-30|1777.49
#2019-07-31|1763.59
#2019-08-01|1756.96
#2019-08-02|1738.93
#2019-08-05|1680.34
#2019-08-06|1702.49
#2019-08-07|1706.73
#2019-08-08|1737.35
#2019-08-09|1732.01
#2019-08-12|1704.65
#2019-08-13|1716.83
#2019-08-14|1674.21
#2019-08-15|1682.83
#2019-08-16|1705.49
#2019-08-19|1724.14
#2019-08-20|1713.21
#2019-08-21|1726.83
#2019-08-22|1722.62
#2019-08-23|1689.10
#2019-08-26|1700.48
#2019-08-27|1701.87
#2019-08-28|1709.99
#2019-08-29|1725.51
#2019-08-30|1733.36
#2019-09-02|1733.10
#2019-09-03|1718.12
#2019-09-04|1740.71
#2019-09-05|1770.62
#2019-09-06|1777.81
#2019-09-09|1772.55
#2019-09-10|1751.82
#2019-09-11|1758.50
#2019-09-12|1774.44
#2019-09-13|1781.16
#2019-09-16|1768.98
#2019-09-17|1775.08
#2019-09-18|1773.58
#2019-09-19|1772.24
#2019-09-20|1762.39
#2019-09-23|1768.95
#2019-09-24|1756.86
#2019-09-25|1759.96
#2019-09-26|1762.71
#2019-09-27|1749.08
#2019-09-30|1740.56
#2019-10-01|1717.56
#2019-10-02|1680.77
#2019-10-03|1687.76
#2019-10-04|1711.63
#2019-10-07|1704.56
#2019-10-08|1682.42
#2019-10-09|1702.13
#2019-10-10|1712.61
#2019-10-11|1737.50
#2019-10-14|1737.79
#2019-10-15|1753.45
#2019-10-16|1750.26
#2019-10-17|1758.82
#2019-10-18|1753.02
#2019-10-21|1767.33
#2019-10-22|1746.93
#2019-10-23|1751.84
#2019-10-24|1767.70
#2019-10-25|1773.28
#2019-10-28|1791.55
#2019-10-29|1790.75
#2019-10-30|1796.17
#2019-10-31|1793.46
#2019-11-01|1813.51
#2019-11-04|1818.53
#2019-11-05|1809.16
#2019-11-06|1813.08
#2019-11-07|1824.87
#2019-11-08|1825.46
#2019-11-11|1826.50
#2019-11-12|1830.00
#2019-11-13|1824.44
#2019-11-14|1830.50
#2019-11-15|1837.58
#2019-11-18|1838.25
#2019-11-19|1851.39
#2019-11-20|1846.05
#2019-11-21|1840.48
#2019-11-22|1845.10
#2019-11-25|1865.07
#2019-11-26|1866.83
#2019-11-27|1876.49
#2019-11-28|1876.72
#2019-11-29|1872.77
#2019-12-02|1855.66
#2019-12-03|1845.75
#2019-12-04|1854.43
#2019-12-05|1864.92
#2019-12-06|1876.28
#2019-12-09|1874.97
#2019-12-10|1871.46
#2019-12-11|1875.10
#2019-12-12|1889.98
#2019-12-13|1900.43
#2019-12-16|1909.32
#2019-12-17|1913.85
#2019-12-18|1907.73
#2019-12-19|1913.87
#2019-12-20|1916.92
#2019-12-23|1910.40
#2019-12-24|1911.46
#2019-12-25|1911.08
#2019-12-26|1919.27
#2019-12-27|1924.17
#2019-12-30|1914.25
#2019-12-31|1915.01
#2020-01-01|1915.20
#2020-01-02|1938.75
#2020-01-03|1924.31
#2020-01-06|1919.35
#2020-01-07|1919.94
#2020-01-08|1933.67
#2020-01-09|1955.93
#2020-01-10|1954.59
#2020-01-13|1970.71
#2020-01-14|1966.21
#2020-01-15|1977.08
#2020-01-16|1997.00
#2020-01-17|2009.18
#2020-01-20|2008.39
#2020-01-21|2002.14
#2020-01-22|2015.64
#2020-01-23|2010.86
#2020-01-24|1997.07
#2020-01-27|1963.17
#2020-01-28|1980.38
#2020-01-29|1984.28
#2020-01-30|1998.60
#2020-01-31|1959.75
#2020-02-03|1969.03
#2020-02-04|1996.95
#2020-02-05|2009.01
#2020-02-06|2015.17
#2020-02-07|2004.04
#2020-02-10|2013.54
#2020-02-11|2019.51
#2020-02-12|2030.87
#2020-02-13|2031.43
#2020-02-14|2044.13
#2020-02-17|2044.70
#2020-02-18|2038.37
#2020-02-19|2053.75
#2020-02-20|2045.26
#2020-02-21|2020.60
#2020-02-24|1951.70
#2020-02-25|1883.43
#2020-02-26|1871.28
#2020-02-27|1808.53
#2020-02-28|1776.73
#2020-03-02|1846.81
#2020-03-03|1808.60
#2020-03-04|1857.55
#2020-03-05|1803.61
#2020-03-06|1756.42
#2020-03-09|1611.69
#2020-03-10|1682.31
#2020-03-11|1604.94
#2020-03-12|1438.06
#2020-03-13|1574.66
#2020-03-16|1382.92
#2020-03-17|1415.94
#2020-03-18|1302.27
#2020-03-19|1319.43
#2020-03-20|1280.74
#2020-03-23|1194.67
#2020-03-24|1348.23
#2020-03-25|1424.82
#2020-03-26|1502.45
#2020-03-27|1452.27
#2020-03-30|1472.38
#2020-03-31|1438.99
#2020-04-01|1369.19
#2020-04-02|1394.98
#2020-04-03|1373.31
#2020-04-06|1486.34
#2020-04-07|1495.63
#2020-04-08|1545.55
#2020-04-09|1585.60
#2020-04-10|1586.61
#2020-04-13|1541.89
#2020-04-14|1569.10
#2020-04-15|1511.93
#2020-04-16|1500.45
#2020-04-17|1558.58
#2020-04-20|1533.23
#2020-04-21|1485.93
#2020-04-22|1518.92
#2020-04-23|1519.58
#2020-04-24|1522.55
#2020-04-27|1571.76
#2020-04-28|1590.70
#2020-04-29|1656.84
#2020-04-30|1624.07
#2020-05-01|1585.88
#2020-05-04|1570.35
#2020-05-05|1590.76
#2020-05-06|1577.61
#2020-05-07|1608.07
#2020-05-08|1635.08
#2020-05-11|1627.03
#2020-05-12|1594.04
#2020-05-13|1566.41
#2020-05-14|1584.56
#2020-05-15|1588.74
#2020-05-18|1646.55
#2020-05-19|1635.51
#2020-05-20|1667.51
#2020-05-21|1653.78
#2020-05-22|1649.04
#2020-05-25|1659.32
#2020-05-26|1707.21
#2020-05-27|1732.17
#2020-05-28|1732.90
#2020-05-29|1728.08
#2020-06-01|1750.50
#2020-06-02|1777.47
#2020-06-03|1821.07
#2020-06-04|1817.62
#2020-06-05|1864.18
#2020-06-08|1877.14
#2020-06-09|1863.42
#2020-06-10|1846.86
#2020-06-11|1738.87
#2020-06-12|1765.68
#2020-06-15|1767.73
#2020-06-16|1800.07
#2020-06-17|1797.46
#2020-06-18|1797.76
#2020-06-19|1790.55
#2020-06-22|1800.25
#2020-06-23|1816.79
#2020-06-24|1755.92
#2020-06-25|1783.60
#2020-06-26|1734.90
#2020-06-29|1747.85
#2020-06-30|1771.67
#2020-07-01|1779.82
#2020-07-02|1794.40
#2020-07-03|1794.89
#2020-07-06|1827.32
#2020-07-07|1801.18
#2020-07-08|1821.43
#2020-07-09|1799.09
#2020-07-10|1812.89
#2020-07-13|1805.98
#2020-07-14|1820.29
#2020-07-15|1852.65
#2020-07-16|1834.32
#2020-07-17|1843.24
#2020-07-20|1858.35
#2020-07-21|1872.67
#2020-07-22|1878.74
#2020-07-23|1869.11
#2020-07-24|1850.01
#2020-07-27|1858.53
#2020-07-28|1846.57
#2020-07-29|1868.73
#2020-07-30|1840.41
#2020-07-31|1831.42
#2020-08-03|1839.21
#2020-08-04|1840.92
#2020-08-05|1874.72
#2020-08-06|1880.12
#2020-08-07|1885.29
#2020-08-10|1881.87
#2020-08-11|1897.95
#2020-08-12|1904.31
#2020-08-13|1899.43
#2020-08-14|1897.47
#2020-08-17|1903.05
#2020-08-18|1903.09
#2020-08-19|1908.73
#2020-08-20|1900.80
#2020-08-21|1900.44
#2020-08-24|1928.73
#2020-08-25|1932.33
#2020-08-26|1944.27
#2020-08-27|1958.26
#2020-08-28|1980.19
#2020-08-31|1957.98
#2020-09-01|1964.37
#2020-09-02|1985.21
#2020-09-03|1935.91
#2020-09-04|1910.44
#2020-09-07|1913.24
#2020-09-08|1873.26
#2020-09-09|1899.20
#2020-09-10|1875.44
#2020-09-11|1877.72
#2020-09-14|1902.72
#2020-09-15|1900.96
#2020-09-16|1915.44
#2020-09-17|1898.25
#2020-09-18|1891.42
#2020-09-21|1846.84
#2020-09-22|1837.60
#2020-09-23|1814.06
#2020-09-24|1805.98
#2020-09-25|1824.55
#2020-09-28|1867.18
#2020-09-29|1856.02
#2020-09-30|1868.21
#2020-10-01|1882.04
#2020-10-02|1888.17
#2020-10-05|1914.11
#2020-10-06|1909.00
#2020-10-07|1924.13
#2020-10-08|1951.52
#2020-10-09|1953.82
#2020-10-12|1970.77
#2020-10-13|1956.02
#2020-10-14|1953.88
#2020-10-15|1950.33
#2020-10-16|1957.50
#2020-10-19|1945.59
#2020-10-20|1953.88
#2020-10-21|1942.83
#2020-10-22|1957.37
#2020-10-23|1963.15
#2020-10-26|1926.38
#2020-10-27|1901.77
#2020-10-28|1848.77
#2020-10-29|1851.93
#2020-10-30|1844.37
#2020-11-02|1875.21
#2020-11-03|1927.21
#2020-11-04|1939.82
#2020-11-05|1991.80
#2020-11-06|1984.96
#2020-11-09|2071.85
#2020-11-10|2079.59
#2020-11-11|2085.62
#2020-11-12|2059.82
#2020-11-13|2077.69
#2020-11-16|2113.78
#2020-11-17|2117.09
#2020-11-18|2114.06
#2020-11-19|2112.97
#2020-11-20|2107.14
#2020-11-23|2130.23
#2020-11-24|2183.37
#2020-11-25|2179.01
#2020-11-26|2179.45
#2020-11-27|2186.12
#2020-11-30|2159.39
#2020-12-01|2187.04
#2020-12-02|2205.81
#2020-12-03|2212.99
#2020-12-04|2230.13
#2020-12-07|2224.07
#2020-12-08|2223.77
#2020-12-09|2212.24
#2020-12-10|2206.78
#2020-12-11|2194.28
#2020-12-14|2183.36
#2020-12-15|2215.47
#2020-12-16|2226.96
#2020-12-17|2241.92
#2020-12-18|2230.72
#2020-12-21|2235.52
#2020-12-22|2223.38
#2020-12-23|2249.67
#2020-12-24|2255.78
#2020-12-25|2256.27
#2020-12-28|2267.73
#2020-12-29|2273.93
#2020-12-30|2283.01
#2020-12-31|2301.86
#2021-01-01|2302.17
#2021-01-04|2292.01
#2021-01-05|2297.36
#2021-01-06|2357.96
#2021-01-07|2391.38
#2021-01-08|2401.08
#2021-01-11|2400.74
#2021-01-12|2420.60
#2021-01-13|2413.64
#2021-01-14|2413.60
#2021-01-15|2382.91
#2021-01-18|2385.24
#2021-01-19|2396.19
#2021-01-20|2394.98
#2021-01-21|2385.61
#2021-01-22|2363.29
#2021-01-25|2349.34
#2021-01-26|2347.83
#2021-01-27|2289.31
#2021-01-28|2317.38
#2021-01-29|2281.12
#2021-02-01|2323.35
#2021-02-02|2379.50
#2021-02-03|2383.18
#2021-02-04|2413.12
#2021-02-05|2418.93
#2021-02-08|2437.22
#2021-02-09|2443.15
#2021-02-10|2445.44
#2021-02-11|2448.94
#2021-02-12|2465.71
#2021-02-15|2475.82
#2021-02-16|2506.11
#2021-02-17|2496.43
#2021-02-18|2483.12
#2021-02-19|2502.25
#2021-02-22|2498.85
#2021-02-23|2502.43
#2021-02-24|2528.01
#2021-02-25|2501.78
#2021-02-26|2447.28
#2021-03-01|2507.48
#2021-03-02|2504.92
#2021-03-03|2516.21
#2021-03-04|2486.49
#2021-03-05|2488.33
#2021-03-08|2496.76
#2021-03-09|2503.61
#2021-03-10|2532.94
#2021-03-11|2547.21
#2021-03-12|2558.72
#2021-03-15|2554.37
#2021-03-16|2544.93
#2021-03-17|2556.37
#2021-03-18|2566.44
#2021-03-19|2551.20
#2021-03-22|2547.39
#2021-03-23|2517.81
#2021-03-24|2512.54
#2021-03-25|2526.83
#2021-03-26|2563.17
#2021-03-29|2539.34
#2021-03-30|2539.05
#2021-03-31|2528.41
#2021-04-01|2563.48
#2021-04-02|2562.90
#2021-04-05|2578.95
#2021-04-06|2582.84
#2021-04-07|2579.79
#2021-04-08|2596.18
#2021-04-09|2608.94
#2021-04-12|2608.05
#2021-04-13|2607.41
#2021-04-14|2624.87
#2021-04-15|2636.89
#2021-04-16|2641.30
#2021-04-19|2640.83
#2021-04-20|2607.28
#2021-04-21|2619.86
#2021-04-22|2610.62
#2021-04-23|2650.85
#2021-04-26|2662.62
#2021-04-27|2675.32
#2021-04-28|2683.16
#2021-04-29|2710.08
#2021-04-30|2681.40
#2021-05-03|2691.55
#2021-05-04|2674.60
#2021-05-05|2701.27
#2021-05-06|2720.75
#2021-05-07|2744.95
#2021-05-10|2737.61
#2021-05-11|2692.28
#2021-05-12|2645.65
#2021-05-13|2671.78
#2021-05-14|2724.30
#2021-05-17|2721.80
#2021-05-18|2715.66
#2021-05-19|2697.87
#2021-05-20|2720.58
#2021-05-21|2744.79
#2021-05-24|2756.00
#2021-05-25|2758.19
#2021-05-26|2765.65
#2021-05-27|2782.18
#2021-05-28|2795.53
#2021-05-31|2797.17
#2021-06-01|2807.03
#2021-06-02|2813.81
#2021-06-03|2816.23
#2021-06-04|2830.45
#2021-06-07|2819.37
#2021-06-08|2821.85
#2021-06-09|2799.88
#2021-06-10|2793.45
#2021-06-11|2810.82
#2021-06-14|2805.72
#2021-06-15|2815.13
#2021-06-16|2819.25
#2021-06-17|2784.63
#2021-06-18|2729.18
#2021-06-21|2771.84
#2021-06-22|2777.11
#2021-06-23|2784.13
#2021-06-24|2810.56
#2021-06-25|2833.19
#2021-06-28|2820.15
#2021-06-29|2825.54
#2021-06-30|2813.42
#2021-07-01|2818.34
#2021-07-02|2825.49
#2021-07-05|2831.65
#2021-07-06|2811.63
#2021-07-07|2819.89
#2021-07-08|2774.53
#2021-07-09|2819.50
#2021-07-12|2852.46
#2021-07-13|2840.73
#2021-07-14|2824.83
#2021-07-15|2823.32
#2021-07-16|2813.45
#2021-07-19|2748.99
#2021-07-20|2794.80
#2021-07-21|2843.13
#2021-07-22|2855.03
#2021-07-23|2863.23
#2021-07-26|2866.49
#2021-07-27|2855.16
#2021-07-28|2857.28
#2021-07-29|2900.06
#2021-07-30|2881.93
#2021-08-02|2904.40
#2021-08-03|2913.43
#2021-08-04|2928.25
#2021-08-05|2950.64
#2021-08-06|2971.21
#2021-08-09|2972.34
#2021-08-10|2983.75
#2021-08-11|2997.45
#2021-08-12|2992.16
#2021-08-13|2993.85
#2021-08-16|2985.58
#2021-08-17|2956.83
#2021-08-18|2933.40
#2021-08-19|2902.68
#2021-08-20|2922.65
#2021-08-23|2956.94
#2021-08-24|2979.57
#2021-08-25|2996.62
#2021-08-26|2985.88
#2021-08-27|3023.52
#2021-08-30|3017.52
#2021-08-31|3024.38
#2021-09-01|3035.95
#2021-09-02|3044.90
#2021-09-03|3034.90
#2021-09-06|3041.63
#2021-09-07|3022.00
#2021-09-08|3005.33
#2021-09-09|3008.80
#2021-09-10|3001.30
#2021-09-13|3010.68
#2021-09-14|2992.43
#2021-09-15|3004.76
#2021-09-16|2994.15
#2021-09-17|2965.31
#2021-09-20|2896.15
#2021-09-21|2903.09
#2021-09-22|2929.06
#2021-09-23|2980.80
#2021-09-24|2973.19
#2021-09-27|2981.83
#2021-09-28|2918.62
#2021-09-29|2908.90
#2021-09-30|2881.88
#2021-10-01|2898.70
#2021-10-04|2865.19
#2021-10-05|2909.48
#2021-10-06|2911.22
#2021-10-07|2947.51
#2021-10-08|2960.15
#2021-10-11|2942.30
#2021-10-12|2941.10
#2021-10-13|2954.65
#2021-10-14|3005.46
#2021-10-15|3046.08
#2021-10-18|3048.29
#2021-10-19|3074.10
#2021-10-20|3085.90
#2021-10-21|3091.80
#2021-10-22|3114.42
#2021-10-25|3126.84
#2021-10-26|3141.66
#2021-10-27|3106.00
#2021-10-28|3138.54
#2021-10-29|3127.72
#2021-11-01|3138.57
#2021-11-02|3152.94
#2021-11-03|3157.83
#2021-11-04|3144.23
#2021-11-05|3146.99
#2021-11-08|3157.98
#2021-11-09|3145.74
#2021-11-10|3113.50
#2021-11-11|3119.57
#2021-11-12|3145.04
#2021-11-15|3141.22
#2021-11-16|3136.92
#2021-11-17|3110.49
#2021-11-18|3097.14
#2021-11-19|3080.60
#2021-11-22|3081.32
#2021-11-23|3090.33
#2021-11-24|3089.90
#2021-11-25|3095.06
#2021-11-26|3012.10
#2021-11-29|3034.75
#2021-11-30|2973.29
#2021-12-01|2962.50
#2021-12-02|3010.72
#2021-12-03|2971.86
#2021-12-06|2995.22
#2021-12-07|3065.30
#2021-12-08|3065.60
#2021-12-09|3043.75
#2021-12-10|3044.68
#2021-12-13|3023.32
#2021-12-14|3017.93
#2021-12-15|3033.39
#2021-12-16|3055.40
#2021-12-17|3010.06
#2021-12-20|2949.31
#2021-12-21|3001.13
#2021-12-22|3032.21
#2021-12-23|3060.06
#2021-12-24|3059.53
#2021-12-27|3085.48
#2021-12-28|3083.74
#2021-12-29|3077.61
#2021-12-30|3075.15
#2021-12-31|3073.60
#2022-01-03|3073.09
#2022-01-04|3120.62
#2022-01-05|3080.79
#2022-01-06|3081.77
#2022-01-07|3095.65
#2022-01-10|3074.69
#2022-01-11|3114.63
#2022-01-12|3129.16
#2022-01-13|3109.44
#2022-01-14|3082.72
#2022-01-17|3084.57
#2022-01-18|3021.47
#2022-01-19|2994.54
#2022-01-20|2999.53
#2022-01-21|2939.37
#2022-01-24|2902.89
#2022-01-25|2895.01
#2022-01-26|2901.16
#2022-01-27|2885.05
#2022-01-28|2914.68
#2022-01-31|2965.34
#2022-02-01|3003.88
#2022-02-02|3032.86
#2022-02-03|2988.13
#2022-02-04|3005.30
#2022-02-07|3012.67
#2022-02-08|3027.42
#2022-02-09|3070.53
#2022-02-10|3044.50
#2022-02-11|2990.99
#2022-02-14|2939.88
#2022-02-15|2981.10
#2022-02-16|2986.03
#2022-02-17|2923.33
#2022-02-18|2909.89
#2022-02-21|2900.39
#2022-02-22|2880.96
#2022-02-23|2845.48
#2022-02-24|2807.11
#2022-02-25|2886.60
#2022-02-28|2869.49
#2022-03-01|2806.60
#2022-03-02|2845.55
#2022-03-03|2835.20
#2022-03-04|2780.58
#2022-03-07|2693.83
#2022-03-08|2669.51
#2022-03-09|2768.02
#2022-03-10|2756.89
#2022-03-11|2746.83
#2022-03-14|2757.44
#2022-03-15|2773.45
#2022-03-16|2873.72
#2022-03-17|2934.45
#2022-03-18|2956.80
#2022-03-21|2950.34
#2022-03-22|2987.02
#2022-03-23|2949.95
#2022-03-24|2963.75
#2022-03-25|2978.43
#2022-03-28|2982.80
#2022-03-29|3019.50
#2022-03-30|3012.38
#2022-03-31|2966.02
#2022-04-01|2971.84
#2022-04-04|2979.35
#2022-04-05|2951.18
#2022-04-06|2909.18
#2022-04-07|2897.34
#2022-04-08|2917.00
#2022-04-11|2887.21
#2022-04-12|2863.74
#2022-04-13|2871.79
#2022-04-14|2846.96
#2022-04-15|2846.56
#2022-04-18|2832.37
#2022-04-19|2858.44
#2022-04-20|2878.65
#2022-04-21|2825.97
#2022-04-22|2746.48
#2022-04-25|2736.17
#2022-04-26|2671.39
#2022-04-27|2663.05
#2022-04-28|2692.92
#2022-04-29|2638.46
#2022-05-02|2629.18
#2022-05-03|2650.80
#2022-05-04|2694.02
#2022-05-05|2618.71
#2022-05-06|2579.55
#2022-05-09|2500.04
#2022-05-10|2497.48
#2022-05-11|2482.87
#2022-05-12|2464.93
#2022-05-13|2520.77
#2022-05-16|2503.61
#2022-05-17|2561.96
#2022-05-18|2501.54
#2022-05-19|2490.52
#2022-05-20|2515.36
#2022-05-23|2560.29
#2022-05-24|2544.51
#2022-05-25|2554.93
#2022-05-26|2608.15
#2022-05-27|2668.99
#2022-05-30|2684.33
#2022-05-31|2657.43
#2022-06-01|2617.15
#2022-06-02|2657.92
#2022-06-03|2622.10
#2022-06-06|2626.94
#2022-06-07|2633.27
#2022-06-08|2595.65
#2022-06-09|2543.51
#2022-06-10|2458.48
#2022-06-13|2369.82
#2022-06-14|2344.32
#2022-06-15|2377.74
#2022-06-16|2316.37
#2022-06-17|2307.79
#2022-06-20|2314.11
#2022-06-21|2358.44
#2022-06-22|2353.04
#2022-06-23|2362.79
#2022-06-24|2440.56
#2022-06-27|2446.48
#2022-06-28|2415.33
#2022-06-29|2395.81
#2022-06-30|2371.60
#2022-07-01|2388.84
#2022-07-04|2392.70
#2022-07-05|2383.73
#2022-07-06|2383.57
#2022-07-07|2421.14
#2022-07-08|2422.75
#2022-07-11|2391.26
#2022-07-12|2382.48
#2022-07-13|2367.80
#2022-07-14|2335.27
#2022-07-15|2383.71
#2022-07-18|2391.73
#2022-07-19|2455.70
#2022-07-20|2477.81
#2022-07-21|2497.77
#2022-07-22|2492.43
#2022-07-25|2494.67
#2022-07-26|2459.73
#2022-07-27|2494.58
#2022-07-28|2559.90
#2022-07-29|2599.51
#2022-08-01|2590.41
#2022-08-02|2558.05
#2022-08-03|2587.01
#2022-08-04|2604.88
#2022-08-05|2598.39
#2022-08-08|2611.27
#2022-08-09|2601.71
#2022-08-10|2661.49
#2022-08-11|2672.46
#2022-08-12|2706.21
#2022-08-15|2711.25
#2022-08-16|2719.53
#2022-08-17|2699.84
#2022-08-18|2701.94
#2022-08-19|2637.17
#2022-08-22|2585.73
#2022-08-23|2584.00
#2022-08-24|2596.28
#2022-08-25|2629.30
#2022-08-26|2555.35
#2022-08-29|2529.88
#2022-08-30|2520.96
#2022-08-31|2506.14
#2022-09-01|2493.87
#2022-09-02|2489.38
#2022-09-05|2482.93
#2022-09-06|2481.22
#2022-09-07|2511.53
#2022-09-08|2548.68
#2022-09-09|2582.25
#2022-09-12|2611.44
#2022-09-13|2525.64
#2022-09-14|2516.51
#2022-09-15|2504.87
#2022-09-16|2474.70
#2022-09-19|2495.89
#2022-09-20|2465.62
#2022-09-21|2427.99
#2022-09-22|2380.31
#2022-09-23|2333.22
#2022-09-26|2296.60
#2022-09-27|2288.68
#2022-09-28|2322.25
#2022-09-29|2287.01
#2022-09-30|2279.86
#2022-10-03|2326.28
#2022-10-04|2416.53
#2022-10-05|2400.44
#2022-10-06|2375.02
#2022-10-07|2313.25
#2022-10-10|2291.50
#2022-10-11|2265.38
#2022-10-12|2252.67
#2022-10-13|2302.72
#2022-10-14|2259.78
#2022-10-17|2304.87
#2022-10-18|2340.77
#2022-10-19|2307.94
#2022-10-20|2283.50
#2022-10-21|2326.75
#2022-10-24|2348.51
#2022-10-25|2403.54
#2022-10-26|2413.05
#2022-10-27|2432.91
#2022-10-28|2475.33
#2022-10-31|2457.23
#2022-11-01|2471.30
#2022-11-02|2448.42
#2022-11-03|2418.58
#2022-11-04|2467.14
#2022-11-07|2497.58
#2022-11-08|2515.35
#2022-11-09|2479.56
#2022-11-10|2612.54
#2022-11-11|2680.20
#2022-11-14|2637.18
#2022-11-15|2659.28
#2022-11-16|2631.60
#2022-11-17|2604.96
#2022-11-18|2621.57
#2022-11-21|2616.24
#2022-11-22|2639.86
#2022-11-23|2658.76
#2022-11-24|2668.97
#2022-11-25|2672.28
#2022-11-28|2630.74
#2022-11-29|2635.78
#2022-11-30|2679.29
#2022-12-01|2693.55
#2022-12-02|2681.44
#2022-12-05|2640.91
#2022-12-06|2611.07
#2022-12-07|2594.27
#2022-12-08|2598.07
#2022-12-09|2598.56
#2022-12-12|2615.86
#2022-12-13|2641.54
#2022-12-14|2615.27
#2022-12-15|2553.45
#2022-12-16|2525.24
#2022-12-19|2514.10
#2022-12-20|2515.79
#2022-12-21|2561.42
#2022-12-22|2534.59
#2022-12-23|2549.56
#2022-12-26|2551.05
#2022-12-27|2542.57
#2022-12-28|2528.90
#2022-12-29|2568.47
#2022-12-30|2555.53
#2023-01-02|2555.37
#2023-01-03|2560.21
#2023-01-04|2599.22
#2023-01-05|2572.29
#2023-01-06|2624.30
#2023-01-09|2650.33
#2023-01-10|2662.77
#2023-01-11|2692.05
#2023-01-12|2709.58
#2023-01-13|2717.22
#2023-01-16|2720.74
#2023-01-17|2719.82
#2023-01-18|2702.29
#2023-01-19|2654.39
#2023-01-20|2693.42
#2023-01-23|2714.71
#2023-01-24|2713.67
#2023-01-25|2714.06
#2023-01-26|2734.22
#2023-01-27|2734.57
#2023-01-30|2715.13
#2023-01-31|2742.27
#2023-02-01|2760.26
#2023-02-02|2791.34
#2023-02-03|2773.98
#2023-02-06|2743.54
#2023-02-07|2769.25
#2023-02-08|2760.54
#2023-02-09|2738.70
#2023-02-10|2742.70
#2023-02-13|2771.49
#2023-02-14|2764.80
#2023-02-15|2765.55
#2023-02-16|2744.24
#2023-02-17|2734.73
#2023-02-20|2739.74
#2023-02-21|2691.43
#2023-02-22|2677.57
#2023-02-23|2679.60
#2023-02-24|2665.26
#2023-02-27|2667.11
#2023-02-28|2667.68
#2023-03-01|2660.11
#2023-03-02|2661.17
#2023-03-03|2702.20
#2023-03-06|2717.19
#2023-03-07|2665.38
#2023-03-08|2670.97
#2023-03-09|2603.64
#2023-03-10|2529.68
#2023-03-13|2485.38
#2023-03-14|2523.53
#2023-03-15|2470.45
#2023-03-16|2500.42
#2023-03-17|2457.26
#2023-03-20|2478.10
#2023-03-21|2541.05
#2023-03-22|2504.73
#2023-03-23|2492.07
#2023-03-24|2479.15
#2023-03-27|2498.26
#2023-03-28|2503.01
#2023-03-29|2537.24
#2023-03-30|2546.87
#2023-03-31|2580.70
#2023-04-03|2574.50
#2023-04-04|2561.83
#2023-04-05|2552.27
#2023-04-06|2562.70
#2023-04-07|2563.38
#2023-04-10|2563.92
#2023-04-11|2590.69
#2023-04-12|2601.93
#2023-04-13|2627.66
#2023-04-14|2638.39
#2023-04-17|2643.52
#2023-04-18|2654.46
#2023-04-19|2658.06
#2023-04-20|2652.12
#2023-04-21|2646.47
#2023-04-24|2646.09
#2023-04-25|2605.04
#2023-04-26|2583.90
#2023-04-27|2616.89
#2023-04-28|2647.61
#2023-05-01|2638.99
#2023-05-02|2589.89
#2023-05-03|2565.08
#2023-05-04|2542.31
#2023-05-05|2583.83
#2023-05-08|2588.79
#2023-05-09|2583.01
#2023-05-10|2579.69
#2023-05-11|2576.36
#2023-05-12|2570.65
#2023-05-15|2586.27
#2023-05-16|2565.78
#2023-05-17|2589.65
#2023-05-18|2603.35
#2023-05-19|2607.35
#2023-05-22|2616.58
#2023-05-23|2591.62
#2023-05-24|2556.68
#2023-05-25|2560.33
#2023-05-26|2584.25
#2023-05-29|2586.15
#2023-05-30|2590.97
#2023-05-31|2568.47
#2023-06-01|2591.14
#2023-06-02|2645.61
#2023-06-05|2638.81
#2023-06-06|2662.79
#2023-06-07|2675.24
#2023-06-08|2686.79
#2023-06-09|2688.81
#2023-06-12|2682.55
#2023-06-13|2710.16
#2023-06-14|2720.42
#2023-06-15|2752.40
#2023-06-16|2740.57
#2023-06-19|2735.61
#2023-06-20|2717.70
#2023-06-21|2707.49
#2023-06-22|2682.35
#2023-06-23|2664.85
#2023-06-26|2659.79
#2023-06-27|2684.36
#2023-06-28|2688.26
#2023-06-29|2711.63
#2023-06-30|2734.67
#2023-07-03|2750.76
#2023-07-04|2753.43
#2023-07-05|2732.03
#2023-07-06|2693.08
#2023-07-07|2704.52
#2023-07-10|2713.64
#2023-07-11|2739.61
#2023-07-12|2776.44
#2023-07-13|2815.31
#2023-07-14|2805.12
#2023-07-17|2814.46
#2023-07-18|2857.92
#2023-07-19|2867.82
#2023-07-20|2880.17
#2023-07-21|2875.68
#2023-07-24|2891.25
#2023-07-25|2894.10
#2023-07-26|2905.35
#2023-07-27|2874.25
#2023-07-28|2888.51
#2023-07-31|2896.02
#2023-08-01|2884.89
#2023-08-02|2846.49
#2023-08-03|2843.46
#2023-08-04|2844.79
#2023-08-07|2880.57
#2023-08-08|2859.48
#2023-08-09|2840.53
#2023-08-10|2850.48
#2023-08-11|2842.32
#2023-08-14|2832.35
#2023-08-15|2798.79
#2023-08-16|2786.76
#2023-08-17|2769.49
#2023-08-18|2764.80
#2023-08-21|2757.97
#2023-08-22|2748.52
#2023-08-23|2782.54
#2023-08-24|2780.31
#2023-08-25|2780.11
#2023-08-28|2801.71
#2023-08-29|2835.62
#2023-08-30|2848.21
#2023-08-31|2846.92
#2023-09-01|2857.92
#2023-09-04|2861.15
#2023-09-05|2844.17
#2023-09-06|2832.89
#2023-09-07|2834.30
#2023-09-08|2848.11
#2023-09-11|2861.70
#2023-09-12|2869.49
#2023-09-13|2875.61
#2023-09-14|2904.74
#2023-09-15|2891.00
#2023-09-18|2890.61
#2023-09-19|2888.09
#2023-09-20|2871.22
#2023-09-21|2813.29
#2023-09-22|2799.86
#2023-09-25|2797.85
#2023-09-26|2764.88
#2023-09-27|2753.28
#2023-09-28|2770.03
#2023-09-29|2756.44
#2023-10-02|2727.15
#2023-10-03|2671.89
#2023-10-04|2682.85
#2023-10-05|2699.12
#2023-10-06|2728.31
#2023-10-09|2726.93
#2023-10-10|2756.22
#2023-10-11|2765.72
#2023-10-12|2740.81
#2023-10-13|2717.15
#2023-10-16|2742.02
#2023-10-17|2746.52
#2023-10-18|2689.73
#2023-10-19|2654.93
#2023-10-20|2629.25
#2023-10-23|2625.65
#2023-10-24|2634.64
#2023-10-25|2611.74
#2023-10-26|2612.96
#2023-10-27|2579.18
#2023-10-30|2608.74
#2023-10-31|2622.98
#2023-11-01|2651.08
#2023-11-02|2714.38
#2023-11-03|2762.58
#2023-11-06|2748.26
#2023-11-07|2747.77
#2023-11-08|2753.29
#2023-11-09|2754.74
#2023-11-10|2769.58
#2023-11-13|2767.30
#2023-11-14|2829.52
#2023-11-15|2854.36
#2023-11-16|2856.65
#2023-11-17|2871.04
#2023-11-20|2887.76
#2023-11-21|2882.10
#2023-11-22|2894.28
#2023-11-23|2897.15
#2023-11-24|2904.43
#2023-11-27|2895.97
#2023-11-28|2900.26
#2023-11-29|2928.62
#2023-11-30|2948.49
#2023-12-01|2970.78
#2023-12-04|2971.33
#2023-12-05|2954.18
#2023-12-06|2943.49
#2023-12-07|2949.23
#2023-12-08|2966.20
#2023-12-11|2984.66
#2023-12-12|3001.12
#2023-12-13|3049.33
#2023-12-14|3116.95
#2023-12-15|3106.51
#2023-12-18|3107.30
#2023-12-19|3137.38
#2023-12-20|3097.08
#2023-12-21|3118.17
#2023-12-22|3130.81
#2023-12-25|3130.23
#2023-12-26|3140.50
#2023-12-27|3163.82
#2023-12-28|3172.65
#2023-12-29|3157.48
#2024-01-01|3157.87
#2024-01-02|3138.03
#2024-01-03|3096.28
#2024-01-04|3104.36
#2024-01-05|3112.85
#2024-01-08|3137.03
#2024-01-09|3109.49
#2024-01-10|3117.27
#2024-01-11|3098.92
#2024-01-12|3107.46
#2024-01-15|3106.84
#2024-01-16|3082.16
#2024-01-17|3058.46
#2024-01-18|3066.57
#2024-01-19|3101.19
#2024-01-22|3117.04
#2024-01-23|3117.13
#2024-01-24|3137.08
#2024-01-25|3157.93
#2024-01-26|3167.56
#2024-01-29|3174.41
#2024-01-30|3190.38
#2024-01-31|3165.23
#2024-02-01|3169.04
#2024-02-02|3184.39
#2024-02-05|3154.40
#2024-02-06|3170.17
#2024-02-07|3194.77
#2024-02-08|3197.58
#2024-02-09|3213.38
#2024-02-12|3223.34
#2024-02-13|3164.59
#2024-02-14|3192.69
#2024-02-15|3230.88
#2024-02-16|3239.04
#2024-02-19|3241.12
#2024-02-20|3236.33
#2024-02-21|3238.83
#2024-02-22|3279.05
#2024-02-23|3288.68
#2024-02-26|3275.15
#2024-02-27|3278.95
#2024-02-28|3285.61
#2024-02-29|3289.35
#2024-03-01|3292.24
#2024-03-04|3298.85
#2024-03-05|3280.55
#2024-03-06|3297.71
#2024-03-07|3306.78
#2024-03-08|3320.57
#2024-03-11|3313.30
#2024-03-12|3327.39
#2024-03-13|3339.29
#2024-03-14|3311.09
#2024-03-15|3313.02
#2024-03-18|3307.12
#2024-03-19|3317.90
#2024-03-20|3355.17
#2024-03-21|3400.46
#2024-03-22|3365.82
#2024-03-25|3364.89
#2024-03-26|3367.82
#2024-03-27|3392.91
#2024-03-28|3405.18
#2024-03-29|3405.89
#2024-04-01|3384.10
#2024-04-02|3362.71
#2024-04-03|3374.41
#2024-04-04|3358.03
#2024-04-05|3365.91
#2024-04-08|3381.96
#2024-04-09|3375.74
#2024-04-10|3320.57
#2024-04-11|3307.43
#2024-04-12|3262.83
#2024-04-15|3235.87
#2024-04-16|3207.13
#2024-04-17|3214.31
#2024-04-18|3217.19
#2024-04-19|3225.30
#2024-04-22|3267.37
#2024-04-23|3290.20
#2024-04-24|3275.44
#2024-04-25|3258.20
#2024-04-26|3270.20
#2024-04-29|3267.67
#2024-04-30|3229.91
#2024-05-01|3236.28
#2024-05-02|3271.71
#2024-05-03|3298.80
#2024-05-06|3333.27
#2024-05-07|3351.10
#2024-05-08|3343.52
#2024-05-09|3362.66
#2024-05-10|3379.26
#2024-05-13|3369.59
#2024-05-14|3391.50
#2024-05-15|3438.94
#2024-05-16|3431.61
#2024-05-17|3449.08
#2024-05-20|3440.59
#2024-05-21|3451.20
#2024-05-22|3432.46
#2024-05-23|3389.49
#2024-05-24|3412.49
#2024-05-27|3417.59
#2024-05-28|3386.60
#2024-05-29|3342.71
#2024-05-30|3361.77
#2024-05-31|3390.01
#2024-06-03|3401.94
#2024-06-04|3376.39
#2024-06-05|3401.21
#2024-06-06|3399.96
#2024-06-07|3382.52
#2024-06-10|3384.88
#2024-06-11|3360.60
#2024-06-12|3396.76
#2024-06-13|3362.83
#2024-06-14|3350.48
#2024-06-17|3367.91
#2024-06-18|3385.19
#2024-06-19|3385.60
#2024-06-20|3399.11
#2024-06-21|3385.11
#2024-06-24|3412.78
#2024-06-25|3401.60
#2024-06-26|3385.21
#2024-06-27|3378.39
#2024-06-28|3381.53
#2024-07-01|3383.04
#2024-07-02|3402.18
#2024-07-03|3417.98
#2024-07-04|3421.93
#2024-07-05|3425.83
#2024-07-08|3414.56
#2024-07-09|3429.09
#2024-07-10|3463.72
#2024-07-11|3504.09
#2024-07-12|3536.91
#2024-07-15|3576.73
#2024-07-16|3595.53
#2024-07-17|3596.45
#2024-07-18|3556.96
#2024-07-19|3531.17
#2024-07-22|3563.78
#2024-07-23|3568.91
#2024-07-24|3524.30
#2024-07-25|3535.65
#2024-07-26|3570.77
#2024-07-29|3562.14
#2024-07-30|3580.33
#2024-07-31|3592.67
#2024-08-01|3540.67
#2024-08-02|3439.34
#2024-08-05|3335.91
#2024-08-06|3387.74
#2024-08-07|3402.56
#2024-08-08|3448.31
#2024-08-09|3471.49
#2024-08-12|3457.77
#2024-08-13|3496.69
#2024-08-14|3548.06
#2024-08-15|3568.87
#2024-08-16|3593.82
#2024-08-19|3619.69
#2024-08-20|3610.63
#2024-08-21|3612.67
#2024-08-22|3618.47
#2024-08-23|3666.51
#2024-08-26|3677.26
#2024-08-27|3693.61
#2024-08-28|3692.38
#2024-08-29|3704.96
#2024-08-30|3739.80
#2024-09-02|3738.22
#2024-09-03|3687.73
#2024-09-04|3680.92
#2024-09-05|3652.73
#2024-09-06|3607.94
#2024-09-09|3632.61
#2024-09-10|3620.58
#2024-09-11|3609.88
#2024-09-12|3633.85
#2024-09-13|3658.49
#2024-09-16|3699.78
#2024-09-17|3714.98
#2024-09-18|3713.97
#2024-09-19|3766.38
#2024-09-20|3754.57
#2024-09-23|3758.23
#2024-09-24|3762.33
#2024-09-25|3742.02
#2024-09-26|3766.73
#2024-09-27|3794.31
#2024-09-30|3791.63
#2024-10-01|3769.00
#2024-10-02|3782.41
#2024-10-03|3759.42
#2024-10-04|3796.90
#2024-10-07|3769.81
#2024-10-08|3772.31
#2024-10-09|3796.17
#2024-10-10|3785.25
#2024-10-11|3836.00
#2024-10-14|3862.56
#2024-10-15|3879.86
#2024-10-16|3911.79
#2024-10-17|3921.20
#2024-10-18|3943.34
#2024-10-21|3917.02
#2024-10-22|3889.49
#2024-10-23|3870.80
#2024-10-24|3886.44
#2024-10-25|3851.41
#2024-10-28|3891.36
#2024-10-29|3881.43
#2024-10-30|3866.86
#2024-10-31|3812.69
#2024-11-01|3814.53
#2024-11-04|3800.43
#2024-11-05|3854.87
#2024-11-06|4018.45
#2024-11-07|3995.57
#2024-11-08|4016.03
#2024-11-11|4079.62
#2024-11-12|4040.24
#2024-11-13|4024.82
#2024-11-14|4023.52
#2024-11-15|4022.58
#2024-11-18|4042.73
#2024-11-19|4034.46
#2024-11-20|4024.95
#2024-11-21|4063.57
#2024-11-22|4098.11
#2024-11-25|4121.76
#2024-11-26|4120.39
#2024-11-27|4136.39
#2024-11-28|4134.55
#2024-11-29|4144.76
#2024-12-02|4109.89
#2024-12-03|4103.60
#2024-12-04|4108.91
#2024-12-05|4119.44
#2024-12-06|4122.71
#2024-12-09|4085.88
#2024-12-10|4071.44
#2024-12-11|4095.16
#2024-12-12|4081.15
#2024-12-13|4054.39
#2024-12-16|4057.59
#2024-12-17|4020.93
#2024-12-18|3904.29
#2024-12-19|3884.14
#2024-12-20|3919.40
#2024-12-23|3932.76
#2024-12-24|3974.21
#2024-12-25|3974.52
#2024-12-26|3981.09
#2024-12-27|3960.14
#2024-12-30|3926.79
#2024-12-31|3921.95
#2025-01-01|3922.80
#2025-01-02|3924.61
#2025-01-03|3957.60
#2025-01-06|3957.47
#2025-01-07|3930.38
#2025-01-08|3939.46
#2025-01-09|3943.27
#2025-01-10|3838.51
#2025-01-13|3832.70
#2025-01-14|3878.97
#2025-01-15|3983.81
#2025-01-16|4031.85
#2025-01-17|4071.99
#2025-01-20|4083.52
#2025-01-21|4121.15
#2025-01-22|4118.02
#2025-01-23|4144.80
#2025-01-24|4166.90
#2025-01-27|4167.32
#2025-01-28|4177.05
#2025-01-29|4180.21
#2025-01-30|4218.52
#2025-01-31|4201.68
#2025-02-03|4144.56
#2025-02-04|4130.46
#2025-02-05|4165.39
#2025-02-06|4195.67
#2025-02-07|4173.20
#2025-02-10|4151.13
#2025-02-11|4148.44
#2025-02-12|4138.90
#2025-02-13|4198.40
#2025-02-14|4211.64
#2025-02-17|4215.33
#2025-02-18|4236.18
#2025-02-19|4225.12
#2025-02-20|4181.68
#2025-02-21|4125.68
#2025-02-24|4136.30
#2025-02-25|4117.01
#2025-02-26|4125.36
#2025-02-27|4118.30
#2025-02-28|4179.49
#2025-03-03|4144.60
#2025-03-04|4010.84
#2025-03-05|4068.47
#2025-03-06|4005.59
#2025-03-07|3982.61
#2025-03-10|3880.03
#2025-03-11|3870.66
#2025-03-12|3895.40
#2025-03-13|3866.79
#2025-03-14|3957.30
#2025-03-17|4032.26
#2025-03-18|4029.83
#2025-03-19|4070.81
#2025-03-20|4075.98
#2025-03-21|4055.93
#2025-03-24|4119.60
#2025-03-25|4140.97
#2025-03-26|4110.74
#2025-03-27|4089.04
#2025-03-28|4017.31
#2025-03-31|4017.10
#2025-04-01|4035.39
#2025-04-02|4082.08
#2025-04-03|3889.93
#2025-04-04|3639.06
#2025-04-07|3572.14
#2025-04-08|3580.65
#2025-04-09|3797.66
#2025-04-10|3752.82
#2025-04-11|3811.91
#2025-04-14|3868.90
#2025-04-15|3896.49
#2025-04-16|3830.67
#2025-04-17|3857.29
#2025-04-18|3858.09
#2025-04-21|3792.27
#2025-04-22|3893.23
#2025-04-23|3942.87
#2025-04-24|4014.72
#2025-04-25|4017.79
#2025-04-28|4026.64
#2025-04-29|4053.24
#2025-04-30|4059.71
#2025-05-01|4052.41
#2025-05-02|4131.24
#2025-05-05|4075.47
#2025-05-06|4059.91
#2025-05-07|4097.04
#2025-05-08|4120.19
#2025-05-09|4127.66
#2025-05-12|4202.13
#2025-05-13|4233.88
#2025-05-14|4235.99
#2025-05-15|4250.11
#2025-05-16|4279.06
#2025-05-19|4282.52
#2025-05-20|4255.16
#2025-05-21|4201.34
#2025-05-22|4189.20
#2025-05-23|4185.19
#2025-05-26|4196.29
#2025-05-27|4248.88
#2025-05-28|4210.70
#2025-05-29|4222.77
#2025-05-30|4219.15
#2025-06-02|4222.49
#2025-06-03|4220.87
#2025-06-04|4209.94
#2025-06-05|4210.53
#2025-06-06|4256.37
#2025-06-09|4248.60
#2025-06-10|4241.13
#2025-06-11|4249.22
#2025-06-12|4242.35
#2025-06-13|4183.71
#2025-06-16|4237.33
#2025-06-17|4193.43
#2025-06-18|4223.99
#2025-06-19|4207.67
#2025-06-20|4215.74
#2025-06-23|4234.26
#2025-06-24|4326.20
#2025-06-25|4321.39
#2025-06-26|4363.34
#2025-06-27|4388.54
#2025-06-30|4418.26
#2025-07-01|4424.86
#2025-07-02|4431.83
#2025-07-03|4467.14
#2025-07-04|4462.25
#2025-07-07|4434.17
#2025-07-08|4421.35
#2025-07-09|4449.00
#2025-07-10|4484.15
#2025-07-11|4452.17
#2025-07-14|4475.00
#2025-07-15|4418.18
#2025-07-16|4459.75
#2025-07-17|4510.81
#2025-07-18|4518.68
#2025-07-21|4498.62
#2025-07-22|4494.97
#2025-07-23|4546.11
#2025-07-24|4564.50
#2025-07-25|4568.12
#2025-07-28|4542.53
#2025-07-29|4532.55
#2025-07-30|4533.15
#2025-07-31|4500.71
#2025-08-01|4435.02
#2025-08-04|4468.09
#2025-08-05|4468.73
#2025-08-06|4496.62
#2025-08-07|4477.17
#2025-08-08|4501.78
#2025-08-11|4500.03
#2025-08-12|4548.24
#2025-08-13|4558.89
#2025-08-14|4568.92
#2025-08-15|4542.08
#2025-08-18|4538.93
#2025-08-19|4524.74
#2025-08-20|4530.13
#2025-08-21|4515.61
#2025-08-22|4586.80
#2025-08-25|4566.84
#2025-08-26|4580.40
#2025-08-27|4575.88
#2025-08-28|4590.45
#2025-08-29|4584.17
#2025-09-01|4584.65
#2025-09-02|4539.19
#2025-09-03|4527.66
#2025-09-04|4571.48
#2025-09-05|4530.01
#2025-09-08|4554.34
#2025-09-09|4563.50
#2025-09-10|4562.79
#2025-09-11|4632.74
#2025-09-12|4613.17
#2025-09-15|4619.59
#2025-09-16|4613.58
#2025-09-17|4632.69
#2025-09-18|4637.89
#2025-09-19|4645.98
#2025-09-22|4647.30
#2025-09-23|4632.43
#2025-09-24|4580.75
#2025-09-25|4551.24
#2025-09-26|4573.45
#2025-09-29|4618.16
#2025-09-30|4602.83
#2025-10-01|4546.98
#2025-10-02|4558.27
#2025-10-03|4595.87
#2025-10-06|4598.25
#2025-10-07|4587.69
#2025-10-08|4588.09
#2025-10-09|4588.02
#2025-10-10|4475.67
#2025-10-13|4512.16
#2025-10-14|4527.03
#2025-10-15|4550.68
#2025-10-16|4474.97
#2025-10-17|4464.04
#2025-10-20|4522.33
#2025-10-21|4512.77
#2025-10-22|4489.82
#2025-10-23|4501.15
#2025-10-24|4556.01
#2025-10-27|4582.20
#2025-10-28|4560.01
#2025-10-29|4501.14
#2025-10-30|4485.06
#2025-10-31|4490.73
#2025-11-03|4484.79
#2025-11-04|4486.41
#2025-11-05|4508.48
#2025-11-06|4480.97
#2025-11-07|4510.85
#2025-11-10|4536.72
#2025-11-11|4561.28
#2025-11-12|4601.95
#2025-11-13|4539.59
#2025-11-14|4505.34
#2025-11-17|4417.10
#2025-11-18|4399.39
#2025-11-19|4409.12
#2025-11-20|4373.05
#2025-11-21|4391.15
#2025-11-24|4428.81
#2025-11-25|4471.49
#2025-11-26|4530.68
#2025-11-27|4536.90
#2025-11-28|4570.94
#2025-12-01|4527.91
#2025-12-02|4527.47
#2025-12-03|4573.68
#2025-12-04|4597.19
#2025-12-05|4598.96
#2025-12-08|4584.16
#2025-12-09|4599.72
#2025-12-10|4626.63
#2025-12-11|4653.98
#2025-12-12|4637.85
#2025-12-15|4630.98
#2025-12-16|4608.81
#2025-12-17|4601.86
#2025-12-18|4616.74
#2025-12-19|4634.95
#2025-12-22|4693.44
#2025-12-23|4702.73
#2025-12-24|4718.18
#2025-12-25|4718.67
#2025-12-26|4710.21
#2025-12-29|4701.59
#2025-12-30|4689.21
#2025-12-31|4663.25
#2026-01-01|4663.66
#2026-01-02|4691.87
#2026-01-05|4803.72
#2026-01-06|4824.85
#2026-01-07|4755.57
#2026-01-08|4762.10
#2026-01-09|4764.14
#2026-01-12|4777.78
#2026-01-13|4749.05
#2026-01-14|4767.94
#2026-01-15|4807.69
#2026-01-16|4809.55
#2026-01-19|4798.22
#2026-01-20|4690.48
#2026-01-21|4713.39
#2026-01-22|4751.52
#2026-01-23|4699.84
#2026-01-26|4719.16
#2026-01-27|4706.36
#2026-01-28|4710.05
#2026-01-29|4714.49
#2026-01-30|4697.90
#2026-02-02|4696.96
#2026-02-03|4622.29
#2026-02-04|4624.37
#2026-02-05|4547.57
#2026-02-06|4619.68
#2026-02-09|4675.28
#2026-02-10|4631.49
#2026-02-11|4563.05
#2026-02-12|4515.98
#2026-02-13|4536.43
#2026-02-16|4538.68
#2026-02-17|4544.50
#2026-02-18|4593.30
#2026-02-19|4546.29
#2026-02-20|4559.66
#2026-02-23|4457.94
#2026-02-24|4489.75
#2026-02-25|4552.21
#2026-02-26|4603.65
#2026-02-27|4530.23
#2026-03-02|4474.84
#2026-03-03|4416.61
#2026-03-04|4451.67
#2026-03-05|4454.52
#2026-03-06|4399.75
#2026-03-09|4375.74
#2026-03-10|4384.50
#2026-03-11|4346.16
#2026-03-12|4261.39
#2026-03-13|4253.12
#2026-03-16|4290.60
#2026-03-17|4342.46
#2026-03-18|4312.42
#2026-03-19|4282.06
#2026-03-20|4254.56
#2026-03-23|4268.71
#2026-03-24|4256.92
#2026-03-25|4282.66
#2026-03-26|4242.97
#2026-03-27|4162.56
#2026-03-30|4183.94
#2026-03-31|4269.86
#2026-04-01|4311.92
#2026-04-02|4313.65
#2026-04-03|4314.72
#2026-04-06|4326.10
#2026-04-07|4325.72
#2026-04-08|4460.28
#2026-04-09|4450.60
#2026-04-10|4433.46