Table Data - Nasdaq Global Insurance Large Mid Cap Net Total Return Index
| Title | Nasdaq Global Insurance Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG3030LMN |
| 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 2026-06-08 |
| Last Updated | 2026-06-08 11:04 PM CDT |
| Notes | For more information about this series, see: NQG3030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 698.47 |
| 2001-04-02 | 700.80 |
| 2001-04-03 | 679.54 |
| 2001-04-04 | 683.83 |
| 2001-04-05 | 697.08 |
| 2001-04-06 | 688.94 |
| 2001-04-09 | 693.84 |
| 2001-04-10 | 691.49 |
| 2001-04-11 | 687.78 |
| 2001-04-12 | 692.85 |
| 2001-04-13 | . |
| 2001-04-16 | 690.73 |
| 2001-04-17 | 694.34 |
| 2001-04-18 | 701.51 |
| 2001-04-19 | 710.83 |
| 2001-04-20 | 703.15 |
| 2001-04-23 | 696.23 |
| 2001-04-24 | 693.28 |
| 2001-04-25 | 698.42 |
| 2001-04-26 | 706.09 |
| 2001-04-27 | 712.79 |
| 2001-04-30 | 715.95 |
| 2001-05-01 | 720.41 |
| 2001-05-02 | 718.68 |
| 2001-05-03 | 712.68 |
| 2001-05-04 | 717.14 |
| 2001-05-07 | 716.68 |
| 2001-05-08 | 716.08 |
| 2001-05-09 | 712.30 |
| 2001-05-10 | 718.42 |
| 2001-05-11 | 713.76 |
| 2001-05-14 | 709.03 |
| 2001-05-15 | 714.44 |
| 2001-05-16 | 722.82 |
| 2001-05-17 | 720.53 |
| 2001-05-18 | 721.41 |
| 2001-05-21 | 726.14 |
| 2001-05-22 | 721.27 |
| 2001-05-23 | 715.66 |
| 2001-05-24 | 719.63 |
| 2001-05-25 | 715.67 |
| 2001-05-28 | . |
| 2001-05-29 | 717.29 |
| 2001-05-30 | 712.59 |
| 2001-05-31 | 712.86 |
| 2001-06-01 | 708.86 |
| 2001-06-04 | 714.11 |
| 2001-06-05 | 723.39 |
| 2001-06-06 | 720.03 |
| 2001-06-07 | 713.02 |
| 2001-06-08 | 719.36 |
| 2001-06-11 | 715.47 |
| 2001-06-12 | 716.40 |
| 2001-06-13 | 718.98 |
| 2001-06-14 | 716.20 |
| 2001-06-15 | 713.55 |
| 2001-06-18 | 715.53 |
| 2001-06-19 | 716.82 |
| 2001-06-20 | 716.21 |
| 2001-06-21 | 724.91 |
| 2001-06-22 | 726.54 |
| 2001-06-25 | 724.79 |
| 2001-06-26 | 723.07 |
| 2001-06-27 | 724.20 |
| 2001-06-28 | 728.18 |
| 2001-06-29 | 731.14 |
| 2001-07-02 | 740.06 |
| 2001-07-03 | 736.18 |
| 2001-07-04 | . |
| 2001-07-05 | 729.48 |
| 2001-07-06 | 722.43 |
| 2001-07-09 | 727.28 |
| 2001-07-10 | 722.23 |
| 2001-07-11 | 717.53 |
| 2001-07-12 | 717.01 |
| 2001-07-13 | 717.69 |
| 2001-07-16 | 718.56 |
| 2001-07-17 | 715.82 |
| 2001-07-18 | 717.12 |
| 2001-07-19 | 712.82 |
| 2001-07-20 | 705.28 |
| 2001-07-23 | 703.47 |
| 2001-07-24 | 702.68 |
| 2001-07-25 | 700.36 |
| 2001-07-26 | 702.80 |
| 2001-07-27 | 705.43 |
| 2001-07-30 | 709.80 |
| 2001-07-31 | 719.20 |
| 2001-08-01 | 721.92 |
| 2001-08-02 | 717.24 |
| 2001-08-03 | 715.78 |
| 2001-08-06 | 714.59 |
| 2001-08-07 | 718.77 |
| 2001-08-08 | 715.71 |
| 2001-08-09 | 716.73 |
| 2001-08-10 | 717.80 |
| 2001-08-13 | 721.25 |
| 2001-08-14 | 724.08 |
| 2001-08-15 | 728.47 |
| 2001-08-16 | 726.13 |
| 2001-08-17 | 716.44 |
| 2001-08-20 | 716.44 |
| 2001-08-21 | 715.37 |
| 2001-08-22 | 714.71 |
| 2001-08-23 | 712.14 |
| 2001-08-24 | 717.55 |
| 2001-08-27 | 714.56 |
| 2001-08-28 | 709.66 |
| 2001-08-29 | 711.63 |
| 2001-08-30 | 704.95 |
| 2001-08-31 | 700.61 |
| 2001-09-03 | . |
| 2001-09-04 | 686.65 |
| 2001-09-05 | 674.74 |
| 2001-09-06 | 660.55 |
| 2001-09-07 | 645.56 |
| 2001-09-10 | 646.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 601.89 |
| 2001-09-18 | 598.10 |
| 2001-09-19 | 587.44 |
| 2001-09-20 | 561.40 |
| 2001-09-21 | 544.42 |
| 2001-09-24 | 577.79 |
| 2001-09-25 | 598.21 |
| 2001-09-26 | 609.82 |
| 2001-09-27 | 623.55 |
| 2001-09-28 | 641.08 |
| 2001-10-01 | 631.66 |
| 2001-10-02 | 640.06 |
| 2001-10-03 | 656.45 |
| 2001-10-04 | 660.40 |
| 2001-10-05 | 657.93 |
| 2001-10-08 | 648.26 |
| 2001-10-09 | 651.30 |
| 2001-10-10 | 664.25 |
| 2001-10-11 | 675.32 |
| 2001-10-12 | 668.32 |
| 2001-10-15 | 658.85 |
| 2001-10-16 | 666.19 |
| 2001-10-17 | 666.63 |
| 2001-10-18 | 656.20 |
| 2001-10-19 | 645.52 |
| 2001-10-22 | 660.19 |
| 2001-10-23 | 662.44 |
| 2001-10-24 | 668.11 |
| 2001-10-25 | 663.77 |
| 2001-10-26 | 672.50 |
| 2001-10-29 | 661.79 |
| 2001-10-30 | 651.51 |
| 2001-10-31 | 641.69 |
| 2001-11-01 | 655.50 |
| 2001-11-02 | 661.97 |
| 2001-11-05 | 672.04 |
| 2001-11-06 | 674.54 |
| 2001-11-07 | 675.26 |
| 2001-11-08 | 680.10 |
| 2001-11-09 | 667.66 |
| 2001-11-12 | 657.11 |
| 2001-11-13 | 665.84 |
| 2001-11-14 | 660.56 |
| 2001-11-15 | 657.92 |
| 2001-11-16 | 658.27 |
| 2001-11-19 | 666.65 |
| 2001-11-20 | 662.22 |
| 2001-11-21 | 657.38 |
| 2001-11-22 | . |
| 2001-11-23 | 662.87 |
| 2001-11-26 | 662.04 |
| 2001-11-27 | 660.85 |
| 2001-11-28 | 658.13 |
| 2001-11-29 | 666.10 |
| 2001-11-30 | 667.73 |
| 2001-12-03 | 660.58 |
| 2001-12-04 | 662.43 |
| 2001-12-05 | 671.80 |
| 2001-12-06 | 674.89 |
| 2001-12-07 | 673.20 |
| 2001-12-10 | 659.59 |
| 2001-12-11 | 658.55 |
| 2001-12-12 | 656.53 |
| 2001-12-13 | 648.24 |
| 2001-12-14 | 649.57 |
| 2001-12-17 | 660.78 |
| 2001-12-18 | 656.60 |
| 2001-12-19 | 656.00 |
| 2001-12-20 | 654.81 |
| 2001-12-21 | 652.10 |
| 2001-12-24 | 647.71 |
| 2001-12-25 | . |
| 2001-12-26 | 649.27 |
| 2001-12-27 | 660.10 |
| 2001-12-28 | 664.01 |
| 2001-12-31 | 666.54 |
| 2002-01-01 | . |
| 2002-01-02 | 665.26 |
| 2002-01-03 | 667.44 |
| 2002-01-04 | 662.39 |
| 2002-01-07 | 656.26 |
| 2002-01-08 | 651.25 |
| 2002-01-09 | 654.30 |
| 2002-01-10 | 654.42 |
| 2002-01-11 | 655.60 |
| 2002-01-14 | 645.28 |
| 2002-01-15 | 649.39 |
| 2002-01-16 | 645.78 |
| 2002-01-17 | 652.02 |
| 2002-01-18 | 650.75 |
| 2002-01-21 | . |
| 2002-01-22 | 649.11 |
| 2002-01-23 | 647.21 |
| 2002-01-24 | 650.81 |
| 2002-01-25 | 648.19 |
| 2002-01-28 | 643.83 |
| 2002-01-29 | 631.78 |
| 2002-01-30 | 625.24 |
| 2002-01-31 | 633.13 |
| 2002-02-01 | 626.73 |
| 2002-02-04 | 616.30 |
| 2002-02-05 | 611.12 |
| 2002-02-06 | 605.31 |
| 2002-02-07 | 616.50 |
| 2002-02-08 | 628.09 |
| 2002-02-11 | 634.78 |
| 2002-02-12 | 631.48 |
| 2002-02-13 | 643.65 |
| 2002-02-14 | 649.88 |
| 2002-02-15 | 639.04 |
| 2002-02-18 | . |
| 2002-02-19 | 624.02 |
| 2002-02-20 | 625.28 |
| 2002-02-21 | 619.43 |
| 2002-02-22 | 614.41 |
| 2002-02-25 | 621.76 |
| 2002-02-26 | 624.88 |
| 2002-02-27 | 626.01 |
| 2002-02-28 | 631.80 |
| 2002-03-01 | 635.54 |
| 2002-03-04 | 650.65 |
| 2002-03-05 | 651.87 |
| 2002-03-06 | 655.43 |
| 2002-03-07 | 652.02 |
| 2002-03-08 | 653.99 |
| 2002-03-11 | 649.70 |
| 2002-03-12 | 647.47 |
| 2002-03-13 | 644.39 |
| 2002-03-14 | 652.04 |
| 2002-03-15 | 664.34 |
| 2002-03-18 | 664.35 |
| 2002-03-19 | 667.05 |
| 2002-03-20 | 658.21 |
| 2002-03-21 | 656.27 |
| 2002-03-22 | 651.95 |
| 2002-03-25 | 643.50 |
| 2002-03-26 | 648.79 |
| 2002-03-27 | 650.45 |
| 2002-03-28 | 654.63 |
| 2002-03-29 | . |
| 2002-04-01 | 654.01 |
| 2002-04-02 | 658.00 |
| 2002-04-03 | 656.36 |
| 2002-04-04 | 659.55 |
| 2002-04-05 | 663.49 |
| 2002-04-08 | 657.83 |
| 2002-04-09 | 665.97 |
| 2002-04-10 | 673.35 |
| 2002-04-11 | 665.62 |
| 2002-04-12 | 670.28 |
| 2002-04-15 | 665.18 |
| 2002-04-16 | 671.75 |
| 2002-04-17 | 678.12 |
| 2002-04-18 | 672.55 |
| 2002-04-19 | 672.79 |
| 2002-04-22 | 669.47 |
| 2002-04-23 | 663.98 |
| 2002-04-24 | 663.44 |
| 2002-04-25 | 655.33 |
| 2002-04-26 | 651.97 |
| 2002-04-29 | 649.66 |
| 2002-04-30 | 657.96 |
| 2002-05-01 | 661.05 |
| 2002-05-02 | 657.51 |
| 2002-05-03 | 657.42 |
| 2002-05-06 | 655.09 |
| 2002-05-07 | 646.03 |
| 2002-05-08 | 655.31 |
| 2002-05-09 | 652.27 |
| 2002-05-10 | 647.46 |
| 2002-05-13 | 653.48 |
| 2002-05-14 | 653.83 |
| 2002-05-15 | 652.11 |
| 2002-05-16 | 656.19 |
| 2002-05-17 | 660.76 |
| 2002-05-20 | 651.59 |
| 2002-05-21 | 646.88 |
| 2002-05-22 | 644.91 |
| 2002-05-23 | 645.90 |
| 2002-05-24 | 649.34 |
| 2002-05-27 | . |
| 2002-05-28 | 648.64 |
| 2002-05-29 | 647.81 |
| 2002-05-30 | 642.38 |
| 2002-05-31 | 643.04 |
| 2002-06-03 | 634.02 |
| 2002-06-04 | 626.48 |
| 2002-06-05 | 627.00 |
| 2002-06-06 | 624.70 |
| 2002-06-07 | 622.42 |
| 2002-06-10 | 620.69 |
| 2002-06-11 | 614.17 |
| 2002-06-12 | 609.57 |
| 2002-06-13 | 599.41 |
| 2002-06-14 | 594.81 |
| 2002-06-17 | 616.19 |
| 2002-06-18 | 613.98 |
| 2002-06-19 | 609.11 |
| 2002-06-20 | 601.19 |
| 2002-06-21 | 601.38 |
| 2002-06-24 | 593.81 |
| 2002-06-25 | 595.54 |
| 2002-06-26 | 588.93 |
| 2002-06-27 | 596.01 |
| 2002-06-28 | 613.80 |
| 2002-07-01 | 607.15 |
| 2002-07-02 | 586.20 |
| 2002-07-03 | 576.99 |
| 2002-07-04 | . |
| 2002-07-05 | 603.03 |
| 2002-07-08 | 605.08 |
| 2002-07-09 | 596.15 |
| 2002-07-10 | 570.83 |
| 2002-07-11 | 559.17 |
| 2002-07-12 | 558.72 |
| 2002-07-15 | 545.85 |
| 2002-07-16 | 541.49 |
| 2002-07-17 | 546.24 |
| 2002-07-18 | 535.69 |
| 2002-07-19 | 523.10 |
| 2002-07-22 | 495.55 |
| 2002-07-23 | 468.01 |
| 2002-07-24 | 477.66 |
| 2002-07-25 | 487.92 |
| 2002-07-26 | 500.82 |
| 2002-07-29 | 538.78 |
| 2002-07-30 | 539.01 |
| 2002-07-31 | 538.70 |
| 2002-08-01 | 526.58 |
| 2002-08-02 | 515.88 |
| 2002-08-05 | 493.57 |
| 2002-08-06 | 507.93 |
| 2002-08-07 | 509.62 |
| 2002-08-08 | 530.16 |
| 2002-08-09 | 541.67 |
| 2002-08-12 | 534.43 |
| 2002-08-13 | 529.18 |
| 2002-08-14 | 533.82 |
| 2002-08-15 | 545.10 |
| 2002-08-16 | 545.56 |
| 2002-08-19 | 560.22 |
| 2002-08-20 | 553.08 |
| 2002-08-21 | 558.09 |
| 2002-08-22 | 566.96 |
| 2002-08-23 | 556.50 |
| 2002-08-26 | 555.33 |
| 2002-08-27 | 557.98 |
| 2002-08-28 | 540.02 |
| 2002-08-29 | 532.85 |
| 2002-08-30 | 534.19 |
| 2002-09-02 | . |
| 2002-09-03 | 511.61 |
| 2002-09-04 | 512.82 |
| 2002-09-05 | 505.91 |
| 2002-09-06 | 516.50 |
| 2002-09-09 | 517.26 |
| 2002-09-10 | 519.61 |
| 2002-09-11 | 521.40 |
| 2002-09-12 | 506.70 |
| 2002-09-13 | 498.65 |
| 2002-09-16 | 493.36 |
| 2002-09-17 | 483.61 |
| 2002-09-18 | 474.98 |
| 2002-09-19 | 466.76 |
| 2002-09-20 | 463.23 |
| 2002-09-23 | 450.35 |
| 2002-09-24 | 445.70 |
| 2002-09-25 | 453.51 |
| 2002-09-26 | 470.83 |
| 2002-09-27 | 459.54 |
| 2002-09-30 | 451.93 |
| 2002-10-01 | 466.23 |
| 2002-10-02 | 461.69 |
| 2002-10-03 | 453.97 |
| 2002-10-04 | 438.20 |
| 2002-10-07 | 435.55 |
| 2002-10-08 | 441.33 |
| 2002-10-09 | 428.75 |
| 2002-10-10 | 448.80 |
| 2002-10-11 | 477.49 |
| 2002-10-14 | 473.31 |
| 2002-10-15 | 509.05 |
| 2002-10-16 | 499.71 |
| 2002-10-17 | 515.60 |
| 2002-10-18 | 513.52 |
| 2002-10-21 | 518.62 |
| 2002-10-22 | 513.16 |
| 2002-10-23 | 501.61 |
| 2002-10-24 | 506.38 |
| 2002-10-25 | 508.66 |
| 2002-10-28 | 512.28 |
| 2002-10-29 | 499.57 |
| 2002-10-30 | 502.29 |
| 2002-10-31 | 504.36 |
| 2002-11-01 | 501.62 |
| 2002-11-04 | 515.63 |
| 2002-11-05 | 523.47 |
| 2002-11-06 | 525.07 |
| 2002-11-07 | 509.92 |
| 2002-11-08 | 509.04 |
| 2002-11-11 | 500.52 |
| 2002-11-12 | 500.36 |
| 2002-11-13 | 496.03 |
| 2002-11-14 | 510.28 |
| 2002-11-15 | 518.12 |
| 2002-11-18 | 518.08 |
| 2002-11-19 | 518.05 |
| 2002-11-20 | 519.49 |
| 2002-11-21 | 529.04 |
| 2002-11-22 | 533.14 |
| 2002-11-25 | 529.31 |
| 2002-11-26 | 514.31 |
| 2002-11-27 | 527.04 |
| 2002-11-28 | . |
| 2002-11-29 | 532.80 |
| 2002-12-02 | 532.63 |
| 2002-12-03 | 522.24 |
| 2002-12-04 | 519.48 |
| 2002-12-05 | 511.10 |
| 2002-12-06 | 510.65 |
| 2002-12-09 | 498.46 |
| 2002-12-10 | 507.46 |
| 2002-12-11 | 514.16 |
| 2002-12-12 | 507.88 |
| 2002-12-13 | 501.04 |
| 2002-12-16 | 513.77 |
| 2002-12-17 | 509.93 |
| 2002-12-18 | 500.97 |
| 2002-12-19 | 491.43 |
| 2002-12-20 | 496.59 |
| 2002-12-23 | 498.50 |
| 2002-12-24 | 498.99 |
| 2002-12-25 | . |
| 2002-12-26 | 499.08 |
| 2002-12-27 | 486.06 |
| 2002-12-30 | 491.05 |
| 2002-12-31 | 492.22 |
| 2003-01-01 | . |
| 2003-01-02 | 506.69 |
| 2003-01-03 | 510.88 |
| 2003-01-06 | 517.65 |
| 2003-01-07 | 510.35 |
| 2003-01-08 | 502.67 |
| 2003-01-09 | 514.23 |
| 2003-01-10 | 515.68 |
| 2003-01-13 | 518.08 |
| 2003-01-14 | 521.97 |
| 2003-01-15 | 515.40 |
| 2003-01-16 | 511.73 |
| 2003-01-17 | 504.17 |
| 2003-01-20 | . |
| 2003-01-21 | 493.30 |
| 2003-01-22 | 485.53 |
| 2003-01-23 | 489.68 |
| 2003-01-24 | 476.16 |
| 2003-01-27 | 463.27 |
| 2003-01-28 | 465.09 |
| 2003-01-29 | 465.72 |
| 2003-01-30 | 462.42 |
| 2003-01-31 | 465.72 |
| 2003-02-03 | 474.33 |
| 2003-02-04 | 457.16 |
| 2003-02-05 | 459.95 |
| 2003-02-06 | 445.82 |
| 2003-02-07 | 439.09 |
| 2003-02-10 | 434.88 |
| 2003-02-11 | 439.34 |
| 2003-02-12 | 432.25 |
| 2003-02-13 | 435.74 |
| 2003-02-14 | 446.12 |
| 2003-02-17 | . |
| 2003-02-18 | 457.72 |
| 2003-02-19 | 451.68 |
| 2003-02-20 | 447.14 |
| 2003-02-21 | 451.78 |
| 2003-02-24 | 444.53 |
| 2003-02-25 | 435.98 |
| 2003-02-26 | 428.36 |
| 2003-02-27 | 436.44 |
| 2003-02-28 | 438.60 |
| 2003-03-03 | 438.91 |
| 2003-03-04 | 431.16 |
| 2003-03-05 | 432.77 |
| 2003-03-06 | 423.94 |
| 2003-03-07 | 421.70 |
| 2003-03-10 | 407.09 |
| 2003-03-11 | 404.48 |
| 2003-03-12 | 396.00 |
| 2003-03-13 | 415.59 |
| 2003-03-14 | 428.87 |
| 2003-03-17 | 445.19 |
| 2003-03-18 | 440.98 |
| 2003-03-19 | 445.88 |
| 2003-03-20 | 442.84 |
| 2003-03-21 | 456.65 |
| 2003-03-24 | 439.45 |
| 2003-03-25 | 443.20 |
| 2003-03-26 | 439.57 |
| 2003-03-27 | 435.47 |
| 2003-03-28 | 432.92 |
| 2003-03-31 | 422.52 |
| 2003-04-01 | 430.55 |
| 2003-04-02 | 447.12 |
| 2003-04-03 | 446.69 |
| 2003-04-04 | 451.43 |
| 2003-04-07 | 461.63 |
| 2003-04-08 | 459.84 |
| 2003-04-09 | 456.70 |
| 2003-04-10 | 457.10 |
| 2003-04-11 | 458.40 |
| 2003-04-14 | 467.66 |
| 2003-04-15 | 477.99 |
| 2003-04-16 | 475.45 |
| 2003-04-17 | 480.63 |
| 2003-04-18 | . |
| 2003-04-21 | 481.09 |
| 2003-04-22 | 495.65 |
| 2003-04-23 | 503.57 |
| 2003-04-24 | 488.63 |
| 2003-04-25 | 481.55 |
| 2003-04-28 | 493.77 |
| 2003-04-29 | 492.97 |
| 2003-04-30 | 499.44 |
| 2003-05-01 | 500.71 |
| 2003-05-02 | 502.66 |
| 2003-05-05 | 507.09 |
| 2003-05-06 | 514.11 |
| 2003-05-07 | 510.36 |
| 2003-05-08 | 499.69 |
| 2003-05-09 | 503.44 |
| 2003-05-12 | 509.66 |
| 2003-05-13 | 507.16 |
| 2003-05-14 | 508.76 |
| 2003-05-15 | 511.40 |
| 2003-05-16 | 516.50 |
| 2003-05-19 | 502.25 |
| 2003-05-20 | 499.39 |
| 2003-05-21 | 495.05 |
| 2003-05-22 | 501.48 |
| 2003-05-23 | 498.53 |
| 2003-05-26 | . |
| 2003-05-27 | 505.28 |
| 2003-05-28 | 508.71 |
| 2003-05-29 | 510.02 |
| 2003-05-30 | 518.11 |
| 2003-06-02 | 525.60 |
| 2003-06-03 | 520.50 |
| 2003-06-04 | 525.39 |
| 2003-06-05 | 526.61 |
| 2003-06-06 | 528.01 |
| 2003-06-09 | 520.46 |
| 2003-06-10 | 524.07 |
| 2003-06-11 | 533.87 |
| 2003-06-12 | 537.96 |
| 2003-06-13 | 534.29 |
| 2003-06-16 | 546.65 |
| 2003-06-17 | 548.54 |
| 2003-06-18 | 547.14 |
| 2003-06-19 | 533.63 |
| 2003-06-20 | 533.51 |
| 2003-06-23 | 524.39 |
| 2003-06-24 | 526.72 |
| 2003-06-25 | 523.47 |
| 2003-06-26 | 521.83 |
| 2003-06-27 | 519.77 |
| 2003-06-30 | 514.82 |
| 2003-07-01 | 514.93 |
| 2003-07-02 | 525.10 |
| 2003-07-03 | 524.51 |
| 2003-07-04 | . |
| 2003-07-07 | 532.85 |
| 2003-07-08 | 533.65 |
| 2003-07-09 | 531.30 |
| 2003-07-10 | 522.53 |
| 2003-07-11 | 529.79 |
| 2003-07-14 | 540.26 |
| 2003-07-15 | 541.02 |
| 2003-07-16 | 540.80 |
| 2003-07-17 | 534.66 |
| 2003-07-18 | 539.02 |
| 2003-07-21 | 535.66 |
| 2003-07-22 | 536.10 |
| 2003-07-23 | 534.52 |
| 2003-07-24 | 543.60 |
| 2003-07-25 | 551.36 |
| 2003-07-28 | 555.50 |
| 2003-07-29 | 552.08 |
| 2003-07-30 | 551.87 |
| 2003-07-31 | 556.90 |
| 2003-08-01 | 550.23 |
| 2003-08-04 | 546.75 |
| 2003-08-05 | 547.12 |
| 2003-08-06 | 543.52 |
| 2003-08-07 | 542.32 |
| 2003-08-08 | 543.92 |
| 2003-08-11 | 546.75 |
| 2003-08-12 | 552.21 |
| 2003-08-13 | 549.85 |
| 2003-08-14 | 555.36 |
| 2003-08-15 | 555.66 |
| 2003-08-18 | 558.88 |
| 2003-08-19 | 560.95 |
| 2003-08-20 | 558.06 |
| 2003-08-21 | 555.31 |
| 2003-08-22 | 550.32 |
| 2003-08-25 | 548.19 |
| 2003-08-26 | 546.97 |
| 2003-08-27 | 545.57 |
| 2003-08-28 | 545.25 |
| 2003-08-29 | 546.45 |
| 2003-09-01 | . |
| 2003-09-02 | 553.09 |
| 2003-09-03 | 560.60 |
| 2003-09-04 | 560.73 |
| 2003-09-05 | 559.08 |
| 2003-09-08 | 564.98 |
| 2003-09-09 | 563.48 |
| 2003-09-10 | 559.69 |
| 2003-09-11 | 557.96 |
| 2003-09-12 | 556.38 |
| 2003-09-15 | 552.58 |
| 2003-09-16 | 558.52 |
| 2003-09-17 | 559.99 |
| 2003-09-18 | 567.43 |
| 2003-09-19 | 566.28 |
| 2003-09-22 | 560.42 |
| 2003-09-23 | 559.87 |
| 2003-09-24 | 551.86 |
| 2003-09-25 | 547.72 |
| 2003-09-26 | 542.15 |
| 2003-09-29 | 545.14 |
| 2003-09-30 | 541.40 |
| 2003-10-01 | 553.05 |
| 2003-10-02 | 556.60 |
| 2003-10-03 | 563.94 |
| 2003-10-06 | 563.39 |
| 2003-10-07 | 563.37 |
| 2003-10-08 | 563.36 |
| 2003-10-09 | 567.25 |
| 2003-10-10 | 565.67 |
| 2003-10-13 | 572.85 |
| 2003-10-14 | 577.15 |
| 2003-10-15 | 578.57 |
| 2003-10-16 | 580.98 |
| 2003-10-17 | 574.41 |
| 2003-10-20 | 576.26 |
| 2003-10-21 | 577.31 |
| 2003-10-22 | 569.55 |
| 2003-10-23 | 567.22 |
| 2003-10-24 | 566.48 |
| 2003-10-27 | 568.93 |
| 2003-10-28 | 572.91 |
| 2003-10-29 | 577.90 |
| 2003-10-30 | 579.96 |
| 2003-10-31 | 579.76 |
| 2003-11-03 | 587.67 |
| 2003-11-04 | 586.90 |
| 2003-11-05 | 580.87 |
| 2003-11-06 | 579.54 |
| 2003-11-07 | 579.90 |
| 2003-11-10 | 581.76 |
| 2003-11-11 | 580.32 |
| 2003-11-12 | 585.01 |
| 2003-11-13 | 586.65 |
| 2003-11-14 | 586.79 |
| 2003-11-17 | 579.76 |
| 2003-11-18 | 577.19 |
| 2003-11-19 | 576.05 |
| 2003-11-20 | 571.55 |
| 2003-11-21 | 572.81 |
| 2003-11-24 | 578.64 |
| 2003-11-25 | 579.02 |
| 2003-11-26 | 585.24 |
| 2003-11-27 | . |
| 2003-11-28 | 584.78 |
| 2003-12-01 | 593.52 |
| 2003-12-02 | 593.82 |
| 2003-12-03 | 596.04 |
| 2003-12-04 | 596.75 |
| 2003-12-05 | 595.50 |
| 2003-12-08 | 596.29 |
| 2003-12-09 | 596.04 |
| 2003-12-10 | 593.07 |
| 2003-12-11 | 596.56 |
| 2003-12-12 | 601.87 |
| 2003-12-15 | 602.57 |
| 2003-12-16 | 604.90 |
| 2003-12-17 | 603.50 |
| 2003-12-18 | 609.34 |
| 2003-12-19 | 611.87 |
| 2003-12-22 | 611.31 |
| 2003-12-23 | 613.22 |
| 2003-12-24 | 615.08 |
| 2003-12-25 | . |
| 2003-12-26 | 615.40 |
| 2003-12-29 | 623.13 |
| 2003-12-30 | 627.07 |
| 2003-12-31 | 629.71 |
| 2004-01-01 | . |
| 2004-01-02 | 633.17 |
| 2004-01-05 | 639.42 |
| 2004-01-06 | 639.67 |
| 2004-01-07 | 638.88 |
| 2004-01-08 | 640.51 |
| 2004-01-09 | 643.62 |
| 2004-01-12 | 644.43 |
| 2004-01-13 | 644.37 |
| 2004-01-14 | 650.41 |
| 2004-01-15 | 653.05 |
| 2004-01-16 | 654.99 |
| 2004-01-19 | . |
| 2004-01-20 | 657.48 |
| 2004-01-21 | 664.00 |
| 2004-01-22 | 666.86 |
| 2004-01-23 | 666.49 |
| 2004-01-26 | 664.12 |
| 2004-01-27 | 663.61 |
| 2004-01-28 | 661.62 |
| 2004-01-29 | 653.08 |
| 2004-01-30 | 655.00 |
| 2004-02-02 | 661.05 |
| 2004-02-03 | 662.15 |
| 2004-02-04 | 656.88 |
| 2004-02-05 | 661.13 |
| 2004-02-06 | 669.96 |
| 2004-02-09 | 673.60 |
| 2004-02-10 | 677.36 |
| 2004-02-11 | 680.63 |
| 2004-02-12 | 684.04 |
| 2004-02-13 | 680.31 |
| 2004-02-16 | . |
| 2004-02-17 | 688.67 |
| 2004-02-18 | 687.65 |
| 2004-02-19 | 686.46 |
| 2004-02-20 | 681.45 |
| 2004-02-23 | 681.88 |
| 2004-02-24 | 678.37 |
| 2004-02-25 | 677.50 |
| 2004-02-26 | 675.10 |
| 2004-02-27 | 675.49 |
| 2004-03-01 | 678.71 |
| 2004-03-02 | 677.22 |
| 2004-03-03 | 674.42 |
| 2004-03-04 | 678.74 |
| 2004-03-05 | 683.68 |
| 2004-03-08 | 681.96 |
| 2004-03-09 | 677.92 |
| 2004-03-10 | 665.14 |
| 2004-03-11 | 650.44 |
| 2004-03-12 | 653.35 |
| 2004-03-15 | 640.94 |
| 2004-03-16 | 648.22 |
| 2004-03-17 | 655.91 |
| 2004-03-18 | 656.07 |
| 2004-03-19 | 651.31 |
| 2004-03-22 | 643.75 |
| 2004-03-23 | 641.82 |
| 2004-03-24 | 635.73 |
| 2004-03-25 | 646.83 |
| 2004-03-26 | 646.77 |
| 2004-03-29 | 655.05 |
| 2004-03-30 | 655.57 |
| 2004-03-31 | 655.61 |
| 2004-04-01 | 667.64 |
| 2004-04-02 | 675.01 |
| 2004-04-05 | 680.47 |
| 2004-04-06 | 678.31 |
| 2004-04-07 | 677.63 |
| 2004-04-08 | 678.41 |
| 2004-04-09 | . |
| 2004-04-12 | 680.85 |
| 2004-04-13 | 672.76 |
| 2004-04-14 | 666.21 |
| 2004-04-15 | 662.88 |
| 2004-04-16 | 669.20 |
| 2004-04-19 | 667.48 |
| 2004-04-20 | 661.48 |
| 2004-04-21 | 657.91 |
| 2004-04-22 | 663.39 |
| 2004-04-23 | 663.57 |
| 2004-04-26 | 661.37 |
| 2004-04-27 | 661.56 |
| 2004-04-28 | 653.76 |
| 2004-04-29 | 651.19 |
| 2004-04-30 | 648.64 |
| 2004-05-03 | 649.58 |
| 2004-05-04 | 651.26 |
| 2004-05-05 | 654.41 |
| 2004-05-06 | 645.54 |
| 2004-05-07 | 634.51 |
| 2004-05-10 | 618.49 |
| 2004-05-11 | 623.73 |
| 2004-05-12 | 621.92 |
| 2004-05-13 | 623.01 |
| 2004-05-14 | 620.93 |
| 2004-05-17 | 614.00 |
| 2004-05-18 | 618.93 |
| 2004-05-19 | 626.74 |
| 2004-05-20 | 625.97 |
| 2004-05-21 | 628.55 |
| 2004-05-24 | 628.10 |
| 2004-05-25 | 633.90 |
| 2004-05-26 | 637.46 |
| 2004-05-27 | 646.59 |
| 2004-05-28 | 646.89 |
| 2004-05-31 | . |
| 2004-06-01 | 645.10 |
| 2004-06-02 | 650.16 |
| 2004-06-03 | 647.11 |
| 2004-06-04 | 652.90 |
| 2004-06-07 | 662.80 |
| 2004-06-08 | 662.11 |
| 2004-06-09 | 654.01 |
| 2004-06-10 | 656.07 |
| 2004-06-11 | . |
| 2004-06-14 | 648.93 |
| 2004-06-15 | 650.80 |
| 2004-06-16 | 650.88 |
| 2004-06-17 | 652.62 |
| 2004-06-18 | 653.44 |
| 2004-06-21 | 651.73 |
| 2004-06-22 | 651.91 |
| 2004-06-23 | 652.36 |
| 2004-06-24 | 656.87 |
| 2004-06-25 | 656.37 |
| 2004-06-28 | 660.05 |
| 2004-06-29 | 658.98 |
| 2004-06-30 | 661.63 |
| 2004-07-01 | 660.72 |
| 2004-07-02 | 662.43 |
| 2004-07-05 | . |
| 2004-07-06 | 654.95 |
| 2004-07-07 | 654.51 |
| 2004-07-08 | 652.55 |
| 2004-07-09 | 653.20 |
| 2004-07-12 | 654.76 |
| 2004-07-13 | 653.53 |
| 2004-07-14 | 652.33 |
| 2004-07-15 | 645.47 |
| 2004-07-16 | 645.46 |
| 2004-07-19 | 644.94 |
| 2004-07-20 | 640.35 |
| 2004-07-21 | 636.78 |
| 2004-07-22 | 630.68 |
| 2004-07-23 | 625.72 |
| 2004-07-26 | 625.66 |
| 2004-07-27 | 630.77 |
| 2004-07-28 | 632.68 |
| 2004-07-29 | 637.93 |
| 2004-07-30 | 638.09 |
| 2004-08-02 | 635.18 |
| 2004-08-03 | 636.34 |
| 2004-08-04 | 632.37 |
| 2004-08-05 | 626.81 |
| 2004-08-06 | 621.42 |
| 2004-08-09 | 616.61 |
| 2004-08-10 | 624.10 |
| 2004-08-11 | 618.97 |
| 2004-08-12 | 613.51 |
| 2004-08-13 | 613.82 |
| 2004-08-16 | 621.05 |
| 2004-08-17 | 624.42 |
| 2004-08-18 | 629.27 |
| 2004-08-19 | 631.49 |
| 2004-08-20 | 632.75 |
| 2004-08-23 | 630.83 |
| 2004-08-24 | 629.94 |
| 2004-08-25 | 635.12 |
| 2004-08-26 | 636.01 |
| 2004-08-27 | 637.13 |
| 2004-08-30 | 635.36 |
| 2004-08-31 | 636.75 |
| 2004-09-01 | 635.24 |
| 2004-09-02 | 640.83 |
| 2004-09-03 | 642.10 |
| 2004-09-06 | . |
| 2004-09-07 | 650.02 |
| 2004-09-08 | 648.95 |
| 2004-09-09 | 644.84 |
| 2004-09-10 | 648.12 |
| 2004-09-13 | 651.60 |
| 2004-09-14 | 653.16 |
| 2004-09-15 | 649.32 |
| 2004-09-16 | 652.38 |
| 2004-09-17 | 655.62 |
| 2004-09-20 | 652.22 |
| 2004-09-21 | 655.78 |
| 2004-09-22 | 648.56 |
| 2004-09-23 | 645.87 |
| 2004-09-24 | 643.95 |
| 2004-09-27 | 637.87 |
| 2004-09-28 | 639.81 |
| 2004-09-29 | 642.18 |
| 2004-09-30 | 645.67 |
| 2004-10-01 | 653.32 |
| 2004-10-04 | 655.86 |
| 2004-10-05 | 653.72 |
| 2004-10-06 | 655.55 |
| 2004-10-07 | 653.69 |
| 2004-10-08 | 653.57 |
| 2004-10-11 | 653.76 |
| 2004-10-12 | 649.05 |
| 2004-10-13 | 648.58 |
| 2004-10-14 | 627.90 |
| 2004-10-15 | 619.18 |
| 2004-10-18 | 619.76 |
| 2004-10-19 | 610.17 |
| 2004-10-20 | 609.71 |
| 2004-10-21 | 608.68 |
| 2004-10-22 | 607.39 |
| 2004-10-25 | 608.03 |
| 2004-10-26 | 626.59 |
| 2004-10-27 | 631.09 |
| 2004-10-28 | 636.77 |
| 2004-10-29 | 636.44 |
| 2004-11-01 | 639.97 |
| 2004-11-02 | 643.31 |
| 2004-11-03 | 646.74 |
| 2004-11-04 | 653.62 |
| 2004-11-05 | 655.19 |
| 2004-11-08 | 657.10 |
| 2004-11-09 | 656.16 |
| 2004-11-10 | 658.64 |
| 2004-11-11 | 663.50 |
| 2004-11-12 | 663.82 |
| 2004-11-15 | 668.81 |
| 2004-11-16 | 667.81 |
| 2004-11-17 | 673.35 |
| 2004-11-18 | 670.22 |
| 2004-11-19 | 668.52 |
| 2004-11-22 | 670.62 |
| 2004-11-23 | 673.47 |
| 2004-11-24 | 675.95 |
| 2004-11-25 | . |
| 2004-11-26 | 678.98 |
| 2004-11-29 | 678.81 |
| 2004-11-30 | 676.00 |
| 2004-12-01 | 686.03 |
| 2004-12-02 | 692.38 |
| 2004-12-03 | 695.57 |
| 2004-12-06 | 694.18 |
| 2004-12-07 | 692.96 |
| 2004-12-08 | 689.78 |
| 2004-12-09 | 688.36 |
| 2004-12-10 | 687.54 |
| 2004-12-13 | 694.50 |
| 2004-12-14 | 696.59 |
| 2004-12-15 | 700.91 |
| 2004-12-16 | 698.49 |
| 2004-12-17 | 695.87 |
| 2004-12-20 | 700.01 |
| 2004-12-21 | 701.43 |
| 2004-12-22 | 707.67 |
| 2004-12-23 | 711.37 |
| 2004-12-24 | . |
| 2004-12-27 | 711.01 |
| 2004-12-28 | 713.52 |
| 2004-12-29 | 712.91 |
| 2004-12-30 | 714.26 |
| 2004-12-31 | 713.96 |
| 2005-01-03 | 711.15 |
| 2005-01-04 | 706.50 |
| 2005-01-05 | 703.62 |
| 2005-01-06 | 704.91 |
| 2005-01-07 | 702.69 |
| 2005-01-10 | 706.24 |
| 2005-01-11 | 701.97 |
| 2005-01-12 | 701.62 |
| 2005-01-13 | 697.55 |
| 2005-01-14 | 696.69 |
| 2005-01-17 | . |
| 2005-01-18 | 702.53 |
| 2005-01-19 | 699.66 |
| 2005-01-20 | 692.51 |
| 2005-01-21 | 691.71 |
| 2005-01-24 | 693.25 |
| 2005-01-25 | 694.20 |
| 2005-01-26 | 698.15 |
| 2005-01-27 | 694.66 |
#2005-01-28| 691.10
#2005-01-31| 698.21
#2005-02-01| 702.06
#2005-02-02| 704.18
#2005-02-03| 701.31
#2005-02-04| 708.31
#2005-02-07| 709.34
#2005-02-08| 707.78
#2005-02-09| 708.82
#2005-02-10| 716.74
#2005-02-11| 724.45
#2005-02-14| 725.46
#2005-02-15| 727.49
#2005-02-16| 722.57
#2005-02-17| 723.34
#2005-02-18| 722.31
#2005-02-21| .
#2005-02-22| 719.29
#2005-02-23| 719.36
#2005-02-24| 720.51
#2005-02-25| 727.61
#2005-02-28| 727.24
#2005-03-01| 729.67
#2005-03-02| 724.63
#2005-03-03| 724.25
#2005-03-04| 731.74
#2005-03-07| 733.41
#2005-03-08| 736.00
#2005-03-09| 732.72
#2005-03-10| 734.33
#2005-03-11| 733.17
#2005-03-14| 732.84
#2005-03-15| 729.63
#2005-03-16| 724.68
#2005-03-17| 720.06
#2005-03-18| 715.16
#2005-03-21| 707.86
#2005-03-22| 702.28
#2005-03-23| 697.44
#2005-03-24| 696.15
#2005-03-25| .
#2005-03-28| 697.69
#2005-03-29| 700.02
#2005-03-30| 700.49
#2005-03-31| 698.42
#2005-04-01| 687.41
#2005-04-04| 686.87
#2005-04-05| 689.40
#2005-04-06| 691.70
#2005-04-07| 692.94
#2005-04-08| 689.31
#2005-04-11| 692.34
#2005-04-12| 693.24
#2005-04-13| 689.08
#2005-04-14| 682.54
#2005-04-15| 674.74
#2005-04-18| 669.63
#2005-04-19| 672.59
#2005-04-20| 666.59
#2005-04-21| 671.65
#2005-04-22| 670.29
#2005-04-25| 672.09
#2005-04-26| 668.21
#2005-04-27| 668.26
#2005-04-28| 664.52
#2005-04-29| 671.81
#2005-05-02| 676.82
#2005-05-03| 678.79
#2005-05-04| 691.70
#2005-05-05| 691.46
#2005-05-06| 691.35
#2005-05-09| 690.65
#2005-05-10| 682.26
#2005-05-11| 680.61
#2005-05-12| 677.37
#2005-05-13| 672.02
#2005-05-16| 675.27
#2005-05-17| 677.30
#2005-05-18| 681.58
#2005-05-19| 684.36
#2005-05-20| 683.04
#2005-05-23| 684.97
#2005-05-24| 686.65
#2005-05-25| 685.11
#2005-05-26| 690.73
#2005-05-27| 693.80
#2005-05-30| .
#2005-05-31| 690.04
#2005-06-01| 692.59
#2005-06-02| 692.58
#2005-06-03| 687.95
#2005-06-06| 688.96
#2005-06-07| 692.71
#2005-06-08| 693.63
#2005-06-09| 693.44
#2005-06-10| 692.08
#2005-06-13| 690.87
#2005-06-14| 692.36
#2005-06-15| 695.07
#2005-06-16| 696.79
#2005-06-17| 701.04
#2005-06-20| 698.50
#2005-06-21| 702.76
#2005-06-22| 704.15
#2005-06-23| 699.25
#2005-06-24| 696.16
#2005-06-27| 697.45
#2005-06-28| 699.21
#2005-06-29| 704.69
#2005-06-30| 702.80
#2005-07-01| 703.15
#2005-07-04| .
#2005-07-05| 706.10
#2005-07-06| 707.87
#2005-07-07| 703.66
#2005-07-08| 709.54
#2005-07-11| 718.10
#2005-07-12| 720.17
#2005-07-13| 718.72
#2005-07-14| 721.23
#2005-07-15| 721.75
#2005-07-18| 720.39
#2005-07-19| 724.26
#2005-07-20| 724.70
#2005-07-21| 726.99
#2005-07-22| 727.07
#2005-07-25| 724.77
#2005-07-26| 724.53
#2005-07-27| 731.52
#2005-07-28| 735.76
#2005-07-29| 734.75
#2005-08-01| 736.43
#2005-08-02| 741.44
#2005-08-03| 744.35
#2005-08-04| 741.10
#2005-08-05| 731.28
#2005-08-08| 731.41
#2005-08-09| 734.11
#2005-08-10| 742.75
#2005-08-11| 746.48
#2005-08-12| 744.18
#2005-08-15| 743.73
#2005-08-16| 739.57
#2005-08-17| 738.10
#2005-08-18| 732.85
#2005-08-19| 735.14
#2005-08-22| 738.72
#2005-08-23| 735.33
#2005-08-24| 733.06
#2005-08-25| 732.13
#2005-08-26| 728.63
#2005-08-29| 726.31
#2005-08-30| 722.98
#2005-08-31| 727.32
#2005-09-01| 732.33
#2005-09-02| 731.71
#2005-09-05| .
#2005-09-06| 739.60
#2005-09-07| 742.47
#2005-09-08| 739.21
#2005-09-09| 744.89
#2005-09-12| 741.09
#2005-09-13| 738.83
#2005-09-14| 737.64
#2005-09-15| 738.17
#2005-09-16| 743.05
#2005-09-19| 738.17
#2005-09-20| 739.81
#2005-09-21| 730.39
#2005-09-22| 724.29
#2005-09-23| 730.12
#2005-09-26| 736.17
#2005-09-27| 735.66
#2005-09-28| 740.49
#2005-09-29| 746.31
#2005-09-30| 749.65
#2005-10-03| 744.75
#2005-10-04| 745.29
#2005-10-05| 739.39
#2005-10-06| 739.24
#2005-10-07| 737.01
#2005-10-10| 736.68
#2005-10-11| 735.07
#2005-10-12| 733.73
#2005-10-13| 731.11
#2005-10-14| 738.81
#2005-10-17| 739.54
#2005-10-18| 734.82
#2005-10-19| 738.40
#2005-10-20| 734.82
#2005-10-21| 737.35
#2005-10-24| 745.47
#2005-10-25| 747.26
#2005-10-26| 748.76
#2005-10-27| 748.46
#2005-10-28| 749.41
#2005-10-31| 758.01
#2005-11-01| 763.30
#2005-11-02| 772.14
#2005-11-03| 776.30
#2005-11-04| 773.81
#2005-11-07| 778.92
#2005-11-08| 776.86
#2005-11-09| 776.69
#2005-11-10| 785.39
#2005-11-11| 788.78
#2005-11-14| 788.89
#2005-11-15| 784.18
#2005-11-16| 781.50
#2005-11-17| 792.50
#2005-11-18| 796.09
#2005-11-21| 796.94
#2005-11-22| 797.07
#2005-11-23| 804.66
#2005-11-24| .
#2005-11-25| 802.07
#2005-11-28| 803.47
#2005-11-29| 806.32
#2005-11-30| 802.27
#2005-12-01| 811.07
#2005-12-02| 815.92
#2005-12-05| 812.98
#2005-12-06| 813.72
#2005-12-07| 807.39
#2005-12-08| 806.98
#2005-12-09| 808.52
#2005-12-12| 812.58
#2005-12-13| 813.17
#2005-12-14| 815.05
#2005-12-15| 810.09
#2005-12-16| 814.21
#2005-12-19| 812.34
#2005-12-20| 813.00
#2005-12-21| 817.35
#2005-12-22| 820.72
#2005-12-23| 821.57
#2005-12-26| .
#2005-12-27| 819.28
#2005-12-28| 822.07
#2005-12-29| 822.61
#2005-12-30| 815.35
#2006-01-02| .
#2006-01-03| 831.20
#2006-01-04| 842.49
#2006-01-05| 840.51
#2006-01-06| 846.93
#2006-01-09| 843.96
#2006-01-10| 839.63
#2006-01-11| 843.98
#2006-01-12| 841.58
#2006-01-13| 839.35
#2006-01-16| .
#2006-01-17| 829.53
#2006-01-18| 820.80
#2006-01-19| 824.30
#2006-01-20| 813.25
#2006-01-23| 818.25
#2006-01-24| 816.42
#2006-01-25| 819.96
#2006-01-26| 831.01
#2006-01-27| 833.75
#2006-01-30| 831.92
#2006-01-31| 829.02
#2006-02-01| 831.38
#2006-02-02| 824.54
#2006-02-03| 819.94
#2006-02-06| 822.40
#2006-02-07| 820.61
#2006-02-08| 819.18
#2006-02-09| 824.43
#2006-02-10| 827.97
#2006-02-13| 828.78
#2006-02-14| 833.93
#2006-02-15| 834.75
#2006-02-16| 838.86
#2006-02-17| 839.64
#2006-02-20| .
#2006-02-21| 838.56
#2006-02-22| 846.46
#2006-02-23| 845.27
#2006-02-24| 844.85
#2006-02-27| 851.28
#2006-02-28| 845.37
#2006-03-01| 846.87
#2006-03-02| 843.82
#2006-03-03| 839.47
#2006-03-06| 843.15
#2006-03-07| 838.11
#2006-03-08| 834.11
#2006-03-09| 835.28
#2006-03-10| 839.16
#2006-03-13| 847.34
#2006-03-14| 854.60
#2006-03-15| 857.87
#2006-03-16| 861.96
#2006-03-17| 865.71
#2006-03-20| 870.65
#2006-03-21| 864.42
#2006-03-22| 864.38
#2006-03-23| 857.95
#2006-03-24| 857.86
#2006-03-27| 855.79
#2006-03-28| 850.89
#2006-03-29| 853.04
#2006-03-30| 860.55
#2006-03-31| 855.57
#2006-04-03| 859.33
#2006-04-04| 863.69
#2006-04-05| 866.06
#2006-04-06| 864.12
#2006-04-07| 854.18
#2006-04-10| 852.70
#2006-04-11| 844.32
#2006-04-12| 843.09
#2006-04-13| 842.23
#2006-04-14| .
#2006-04-17| 846.75
#2006-04-18| 852.88
#2006-04-19| 863.84
#2006-04-20| 863.89
#2006-04-21| 866.40
#2006-04-24| 862.97
#2006-04-25| 863.05
#2006-04-26| 870.83
#2006-04-27| 876.65
#2006-04-28| 878.03
#2006-05-01| 876.43
#2006-05-02| 884.41
#2006-05-03| 879.17
#2006-05-04| 880.98
#2006-05-05| 892.16
#2006-05-08| 896.65
#2006-05-09| 898.40
#2006-05-10| 898.20
#2006-05-11| 889.58
#2006-05-12| 878.01
#2006-05-15| 875.69
#2006-05-16| 877.04
#2006-05-17| 856.64
#2006-05-18| 851.11
#2006-05-19| 849.79
#2006-05-22| 840.95
#2006-05-23| 847.41
#2006-05-24| 840.53
#2006-05-25| 847.19
#2006-05-26| 852.51
#2006-05-29| .
#2006-05-30| 842.36
#2006-05-31| 848.30
#2006-06-01| 851.24
#2006-06-02| 854.76
#2006-06-05| 846.36
#2006-06-06| 834.13
#2006-06-07| 833.23
#2006-06-08| 820.23
#2006-06-09| 828.03
#2006-06-12| 817.85
#2006-06-13| 801.80
#2006-06-14| 801.86
#2006-06-15| 820.76
#2006-06-16| 817.95
#2006-06-19| 818.98
#2006-06-20| 821.39
#2006-06-21| 824.49
#2006-06-22| 820.52
#2006-06-23| 815.38
#2006-06-26| 818.93
#2006-06-27| 816.53
#2006-06-28| 818.27
#2006-06-29| 832.21
#2006-06-30| 843.92
#2006-07-03| 848.55
#2006-07-04| .
#2006-07-05| 837.51
#2006-07-06| 842.80
#2006-07-07| 842.21
#2006-07-10| 844.37
#2006-07-11| 842.13
#2006-07-12| 836.78
#2006-07-13| 824.35
#2006-07-14| 814.22
#2006-07-17| 810.26
#2006-07-18| 808.58
#2006-07-19| 827.09
#2006-07-20| 832.17
#2006-07-21| 828.13
#2006-07-24| 838.20
#2006-07-25| 839.71
#2006-07-26| 842.28
#2006-07-27| 847.03
#2006-07-28| 853.62
#2006-07-31| 850.95
#2006-08-01| 844.63
#2006-08-02| 850.87
#2006-08-03| 845.34
#2006-08-04| 854.89
#2006-08-07| 848.73
#2006-08-08| 847.81
#2006-08-09| 848.63
#2006-08-10| 847.99
#2006-08-11| 851.63
#2006-08-14| 856.26
#2006-08-15| 867.12
#2006-08-16| 875.02
#2006-08-17| 879.99
#2006-08-18| 878.00
#2006-08-21| 879.47
#2006-08-22| 874.14
#2006-08-23| 871.92
#2006-08-24| 873.96
#2006-08-25| 871.41
#2006-08-28| 877.54
#2006-08-29| 879.61
#2006-08-30| 885.90
#2006-08-31| 887.23
#2006-09-01| 891.55
#2006-09-04| .
#2006-09-05| 891.62
#2006-09-06| 884.23
#2006-09-07| 877.08
#2006-09-08| 880.29
#2006-09-11| 882.45
#2006-09-12| 890.99
#2006-09-13| 892.85
#2006-09-14| 894.79
#2006-09-15| 896.67
#2006-09-18| 895.25
#2006-09-19| 892.21
#2006-09-20| 899.86
#2006-09-21| 900.35
#2006-09-22| 897.28
#2006-09-25| 902.47
#2006-09-26| 908.27
#2006-09-27| 909.83
#2006-09-28| 910.03
#2006-09-29| 908.42
#2006-10-02| 908.75
#2006-10-03| 913.23
#2006-10-04| 919.60
#2006-10-05| 924.01
#2006-10-06| 918.45
#2006-10-09| 918.15
#2006-10-10| 920.09
#2006-10-11| 920.30
#2006-10-12| 925.89
#2006-10-13| 928.71
#2006-10-16| 930.78
#2006-10-17| 923.48
#2006-10-18| 928.59
#2006-10-19| 928.05
#2006-10-20| 927.66
#2006-10-23| 930.34
#2006-10-24| 930.22
#2006-10-25| 929.77
#2006-10-26| 938.99
#2006-10-27| 930.36
#2006-10-30| 931.91
#2006-10-31| 933.21
#2006-11-01| 933.14
#2006-11-02| 932.41
#2006-11-03| 931.64
#2006-11-06| 943.81
#2006-11-07| 951.38
#2006-11-08| 951.68
#2006-11-09| 944.81
#2006-11-10| 949.79
#2006-11-13| 951.71
#2006-11-14| 953.07
#2006-11-15| 955.94
#2006-11-16| 957.82
#2006-11-17| 955.25
#2006-11-20| 957.08
#2006-11-21| 957.40
#2006-11-22| 960.75
#2006-11-23| .
#2006-11-24| 958.06
#2006-11-27| 947.43
#2006-11-28| 947.30
#2006-11-29| 954.99
#2006-11-30| 957.02
#2006-12-01| 953.12
#2006-12-04| 959.21
#2006-12-05| 965.76
#2006-12-06| 969.13
#2006-12-07| 970.14
#2006-12-08| 971.00
#2006-12-11| 972.59
#2006-12-12| 977.22
#2006-12-13| 979.65
#2006-12-14| 985.97
#2006-12-15| 987.97
#2006-12-18| 991.10
#2006-12-19| 990.19
#2006-12-20| 994.78
#2006-12-21| 990.28
#2006-12-22| 987.80
#2006-12-25| .
#2006-12-26| 989.13
#2006-12-27| 997.72
#2006-12-28| 995.96
#2006-12-29| 992.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1002.00
#2007-01-04| 995.01
#2007-01-05| 984.13
#2007-01-08| 985.35
#2007-01-09| 987.91
#2007-01-10| 981.29
#2007-01-11| 987.74
#2007-01-12| 994.21
#2007-01-15| .
#2007-01-16| 994.65
#2007-01-17| 992.20
#2007-01-18| 990.39
#2007-01-19| 993.10
#2007-01-22| 988.39
#2007-01-23| 988.74
#2007-01-24| 991.83
#2007-01-25| 982.45
#2007-01-26| 975.06
#2007-01-29| 978.95
#2007-01-30| 984.49
#2007-01-31| 981.91
#2007-02-01| 994.37
#2007-02-02| 996.71
#2007-02-05| 994.43
#2007-02-06| 999.84
#2007-02-07|1004.50
#2007-02-08|1001.58
#2007-02-09| 999.32
#2007-02-12| 993.75
#2007-02-13|1000.43
#2007-02-14|1007.08
#2007-02-15|1007.42
#2007-02-16|1009.59
#2007-02-19| .
#2007-02-20|1014.11
#2007-02-21|1009.87
#2007-02-22|1014.88
#2007-02-23|1012.96
#2007-02-26|1019.37
#2007-02-27| 992.63
#2007-02-28| 985.54
#2007-03-01| 976.44
#2007-03-02| 973.73
#2007-03-05| 960.89
#2007-03-06| 971.13
#2007-03-07| 972.31
#2007-03-08| 979.85
#2007-03-09| 983.55
#2007-03-12| 982.05
#2007-03-13| 965.97
#2007-03-14| 950.10
#2007-03-15| 959.96
#2007-03-16| 958.13
#2007-03-19| 973.68
#2007-03-20| 982.00
#2007-03-21| 989.29
#2007-03-22| 997.44
#2007-03-23| 999.37
#2007-03-26| 995.13
#2007-03-27| 992.86
#2007-03-28| 986.18
#2007-03-29| 991.18
#2007-03-30| 991.63
#2007-04-02| 994.88
#2007-04-03|1004.79
#2007-04-04|1006.35
#2007-04-05|1008.57
#2007-04-06| .
#2007-04-09|1006.45
#2007-04-10|1011.87
#2007-04-11|1012.61
#2007-04-12|1017.52
#2007-04-13|1022.02
#2007-04-16|1036.03
#2007-04-17|1038.06
#2007-04-18|1039.05
#2007-04-19|1034.89
#2007-04-20|1045.16
#2007-04-23|1042.71
#2007-04-24|1041.97
#2007-04-25|1052.80
#2007-04-26|1049.34
#2007-04-27|1047.35
#2007-04-30|1047.87
#2007-05-01|1044.27
#2007-05-02|1051.53
#2007-05-03|1055.55
#2007-05-04|1060.76
#2007-05-07|1067.80
#2007-05-08|1058.66
#2007-05-09|1061.96
#2007-05-10|1056.27
#2007-05-11|1060.91
#2007-05-14|1059.83
#2007-05-15|1064.10
#2007-05-16|1064.53
#2007-05-17|1062.50
#2007-05-18|1065.24
#2007-05-21|1064.99
#2007-05-22|1065.56
#2007-05-23|1066.99
#2007-05-24|1054.20
#2007-05-25|1057.55
#2007-05-28| .
#2007-05-29|1060.01
#2007-05-30|1057.53
#2007-05-31|1063.85
#2007-06-01|1069.31
#2007-06-04|1073.86
#2007-06-05|1069.05
#2007-06-06|1059.49
#2007-06-07|1044.52
#2007-06-08|1042.06
#2007-06-11|1048.79
#2007-06-12|1041.66
#2007-06-13|1046.36
#2007-06-14|1054.21
#2007-06-15|1066.12
#2007-06-18|1067.14
#2007-06-19|1070.53
#2007-06-20|1068.54
#2007-06-21|1063.31
#2007-06-22|1058.69
#2007-06-25|1056.18
#2007-06-26|1049.75
#2007-06-27|1044.94
#2007-06-28|1050.54
#2007-06-29|1052.95
#2007-07-02|1057.69
#2007-07-03|1065.52
#2007-07-04| .
#2007-07-05|1059.74
#2007-07-06|1064.69
#2007-07-09|1067.52
#2007-07-10|1056.01
#2007-07-11|1053.25
#2007-07-12|1063.41
#2007-07-13|1070.59
#2007-07-16|1071.37
#2007-07-17|1066.53
#2007-07-18|1058.47
#2007-07-19|1062.30
#2007-07-20|1052.98
#2007-07-23|1056.23
#2007-07-24|1038.36
#2007-07-25|1033.93
#2007-07-26|1008.78
#2007-07-27| 992.04
#2007-07-30| 992.05
#2007-07-31|1000.45
#2007-08-01| 992.52
#2007-08-02| 997.49
#2007-08-03| 976.97
#2007-08-06| 991.33
#2007-08-07|1001.46
#2007-08-08|1022.91
#2007-08-09| 994.66
#2007-08-10| 984.60
#2007-08-13| 993.62
#2007-08-14| 973.53
#2007-08-15| 963.08
#2007-08-16| 956.89
#2007-08-17| 987.72
#2007-08-20| 992.47
#2007-08-21| 993.60
#2007-08-22|1008.87
#2007-08-23|1011.69
#2007-08-24|1017.94
#2007-08-27|1015.82
#2007-08-28| 996.51
#2007-08-29|1004.23
#2007-08-30|1003.45
#2007-08-31|1012.96
#2007-09-03| .
#2007-09-04|1022.04
#2007-09-05|1010.86
#2007-09-06|1010.76
#2007-09-07| 998.25
#2007-09-10| 992.95
#2007-09-11|1004.54
#2007-09-12|1004.73
#2007-09-13|1012.75
#2007-09-14|1011.56
#2007-09-17|1001.92
#2007-09-18|1022.46
#2007-09-19|1044.55
#2007-09-20|1041.18
#2007-09-21|1044.93
#2007-09-24|1042.59
#2007-09-25|1045.18
#2007-09-26|1053.11
#2007-09-27|1066.43
#2007-09-28|1073.37
#2007-10-01|1084.82
#2007-10-02|1089.27
#2007-10-03|1088.11
#2007-10-04|1091.08
#2007-10-05|1103.18
#2007-10-08|1099.81
#2007-10-09|1106.51
#2007-10-10|1106.89
#2007-10-11|1107.70
#2007-10-12|1108.32
#2007-10-15|1095.89
#2007-10-16|1084.04
#2007-10-17|1088.09
#2007-10-18|1081.58
#2007-10-19|1065.98
#2007-10-22|1060.75
#2007-10-23|1070.44
#2007-10-24|1064.06
#2007-10-25|1067.88
#2007-10-26|1079.92
#2007-10-29|1084.77
#2007-10-30|1086.03
#2007-10-31|1098.86
#2007-11-01|1077.93
#2007-11-02|1071.41
#2007-11-05|1061.43
#2007-11-06|1070.61
#2007-11-07|1050.53
#2007-11-08|1041.71
#2007-11-09|1028.75
#2007-11-12|1023.91
#2007-11-13|1040.69
#2007-11-14|1049.90
#2007-11-15|1029.18
#2007-11-16|1020.65
#2007-11-19| 999.48
#2007-11-20|1003.32
#2007-11-21| 975.73
#2007-11-22| .
#2007-11-23| 993.42
#2007-11-26| 984.53
#2007-11-27| 996.87
#2007-11-28|1020.59
#2007-11-29|1023.82
#2007-11-30|1033.23
#2007-12-03|1028.10
#2007-12-04|1021.35
#2007-12-05|1035.36
#2007-12-06|1048.67
#2007-12-07|1055.06
#2007-12-10|1065.33
#2007-12-11|1047.55
#2007-12-12|1042.88
#2007-12-13|1026.42
#2007-12-14|1012.97
#2007-12-17| 994.28
#2007-12-18| 997.77
#2007-12-19| 994.47
#2007-12-20| 991.87
#2007-12-21|1009.24
#2007-12-24|1022.52
#2007-12-25| .
#2007-12-26|1023.61
#2007-12-27|1019.36
#2007-12-28|1025.29
#2007-12-31|1025.81
#2008-01-01| .
#2008-01-02|1010.78
#2008-01-03|1008.09
#2008-01-04| 992.94
#2008-01-07| 989.49
#2008-01-08| 978.97
#2008-01-09| 980.02
#2008-01-10| 989.00
#2008-01-11| 986.83
#2008-01-14| 996.32
#2008-01-15| 976.14
#2008-01-16| 965.71
#2008-01-17| 949.90
#2008-01-18| 921.02
#2008-01-21| .
#2008-01-22| 896.20
#2008-01-23| 904.81
#2008-01-24| 937.21
#2008-01-25| 922.71
#2008-01-28| 933.34
#2008-01-29| 945.14
#2008-01-30| 932.03
#2008-01-31| 931.80
#2008-02-01| 949.56
#2008-02-04| 948.00
#2008-02-05| 914.79
#2008-02-06| 909.71
#2008-02-07| 898.15
#2008-02-08| 894.40
#2008-02-11| 868.03
#2008-02-12| 888.36
#2008-02-13| 891.47
#2008-02-14| 891.53
#2008-02-15| 891.46
#2008-02-18| .
#2008-02-19| 905.17
#2008-02-20| 903.03
#2008-02-21| 910.72
#2008-02-22| 910.37
#2008-02-25| 926.84
#2008-02-26| 942.99
#2008-02-27| 952.70
#2008-02-28| 939.01
#2008-02-29| 917.46
#2008-03-03| 899.35
#2008-03-04| 891.73
#2008-03-05| 900.23
#2008-03-06| 883.68
#2008-03-07| 877.61
#2008-03-10| 864.68
#2008-03-11| 885.53
#2008-03-12| 894.37
#2008-03-13| 885.00
#2008-03-14| 870.70
#2008-03-17| 847.52
#2008-03-18| 883.29
#2008-03-19| 876.22
#2008-03-20| 888.17
#2008-03-21| .
#2008-03-24| 892.69
#2008-03-25| 918.34
#2008-03-26| 911.82
#2008-03-27| 918.49
#2008-03-28| 918.83
#2008-03-31| 923.57
#2008-04-01| 953.23
#2008-04-02| 963.98
#2008-04-03| 958.31
#2008-04-04| 965.40
#2008-04-07| 970.70
#2008-04-08| 960.65
#2008-04-09| 948.21
#2008-04-10| 949.20
#2008-04-11| 938.74
#2008-04-14| 927.59
#2008-04-15| 930.42
#2008-04-16| 949.20
#2008-04-17| 949.96
#2008-04-18| 964.39
#2008-04-21| 958.60
#2008-04-22| 950.17
#2008-04-23| 942.54
#2008-04-24| 951.97
#2008-04-25| 958.09
#2008-04-28| 964.00
#2008-04-29| 959.67
#2008-04-30| 965.33
#2008-05-01| 972.30
#2008-05-02| 986.00
#2008-05-05| 977.87
#2008-05-06| 975.54
#2008-05-07| 958.96
#2008-05-08| 950.29
#2008-05-09| 938.58
#2008-05-12| 942.83
#2008-05-13| 943.25
#2008-05-14| 948.04
#2008-05-15| 953.03
#2008-05-16| 952.99
#2008-05-19| 955.01
#2008-05-20| 945.79
#2008-05-21| 932.81
#2008-05-22| 934.40
#2008-05-23| 927.46
#2008-05-26| .
#2008-05-27| 925.91
#2008-05-28| 927.91
#2008-05-29| 936.82
#2008-05-30| 940.64
#2008-06-02| 932.73
#2008-06-03| 931.66
#2008-06-04| 927.53
#2008-06-05| 933.56
#2008-06-06| 913.44
#2008-06-09| 907.21
#2008-06-10| 900.32
#2008-06-11| 887.24
#2008-06-12| 891.81
#2008-06-13| 898.36
#2008-06-16| 901.02
#2008-06-17| 896.27
#2008-06-18| 886.12
#2008-06-19| 883.17
#2008-06-20| 870.65
#2008-06-23| 852.50
#2008-06-24| 854.02
#2008-06-25| 861.21
#2008-06-26| 842.09
#2008-06-27| 833.86
#2008-06-30| 825.63
#2008-07-01| 817.75
#2008-07-02| 816.64
#2008-07-03| 817.45
#2008-07-04| .
#2008-07-07| 809.32
#2008-07-08| 816.50
#2008-07-09| 819.35
#2008-07-10| 811.11
#2008-07-11| 795.08
#2008-07-14| 790.39
#2008-07-15| 769.24
#2008-07-16| 783.35
#2008-07-17| 805.67
#2008-07-18| 819.83
#2008-07-21| 823.13
#2008-07-22| 834.64
#2008-07-23| 855.95
#2008-07-24| 833.09
#2008-07-25| 813.47
#2008-07-28| 795.82
#2008-07-29| 804.53
#2008-07-30| 819.70
#2008-07-31| 820.51
#2008-08-01| 818.36
#2008-08-04| 815.01
#2008-08-05| 840.88
#2008-08-06| 840.10
#2008-08-07| 821.37
#2008-08-08| 825.99
#2008-08-11| 832.79
#2008-08-12| 821.92
#2008-08-13| 801.59
#2008-08-14| 811.54
#2008-08-15| 814.55
#2008-08-18| 803.57
#2008-08-19| 780.53
#2008-08-20| 787.05
#2008-08-21| 781.41
#2008-08-22| 796.45
#2008-08-25| 788.12
#2008-08-26| 786.64
#2008-08-27| 793.74
#2008-08-28| 814.49
#2008-08-29| 814.14
#2008-09-01| .
#2008-09-02| 821.64
#2008-09-03| 820.66
#2008-09-04| 798.27
#2008-09-05| 791.31
#2008-09-08| 823.48
#2008-09-09| 802.47
#2008-09-10| 798.16
#2008-09-11| 789.92
#2008-09-12| 789.60
#2008-09-15| 748.85
#2008-09-16| 742.75
#2008-09-17| 717.80
#2008-09-18| 746.06
#2008-09-19| 820.07
#2008-09-22| 792.05
#2008-09-23| 781.68
#2008-09-24| 777.88
#2008-09-25| 800.25
#2008-09-26| 788.19
#2008-09-29| 727.19
#2008-09-30| 746.66
#2008-10-01| 747.87
#2008-10-02| 719.75
#2008-10-03| 724.94
#2008-10-06| 673.87
#2008-10-07| 646.81
#2008-10-08| 607.68
#2008-10-09| 573.77
#2008-10-10| 541.94
#2008-10-13| 602.61
#2008-10-14| 633.47
#2008-10-15| 586.94
#2008-10-16| 556.33
#2008-10-17| 557.35
#2008-10-20| 578.86
#2008-10-21| 570.55
#2008-10-22| 532.31
#2008-10-23| 526.56
#2008-10-24| 507.57
#2008-10-27| 464.75
#2008-10-28| 479.46
#2008-10-29| 515.19
#2008-10-30| 525.18
#2008-10-31| 535.45
#2008-11-03| 548.76
#2008-11-04| 582.82
#2008-11-05| 572.73
#2008-11-06| 535.34
#2008-11-07| 548.80
#2008-11-10| 547.38
#2008-11-11| 522.59
#2008-11-12| 499.92
#2008-11-13| 508.97
#2008-11-14| 507.63
#2008-11-17| 484.52
#2008-11-18| 482.29
#2008-11-19| 444.97
#2008-11-20| 408.36
#2008-11-21| 427.67
#2008-11-24| 461.41
#2008-11-25| 476.27
#2008-11-26| 488.40
#2008-11-27| .
#2008-11-28| 513.35
#2008-12-01| 471.87
#2008-12-02| 484.07
#2008-12-03| 489.76
#2008-12-04| 486.81
#2008-12-05| 502.24
#2008-12-08| 532.92
#2008-12-09| 530.94
#2008-12-10| 530.95
#2008-12-11| 523.73
#2008-12-12| 520.15
#2008-12-15| 518.94
#2008-12-16| 545.04
#2008-12-17| 549.52
#2008-12-18| 551.22
#2008-12-19| 542.38
#2008-12-22| 529.85
#2008-12-23| 528.69
#2008-12-24| 527.21
#2008-12-25| .
#2008-12-26| 531.04
#2008-12-29| 536.41
#2008-12-30| 548.39
#2008-12-31| 551.85
#2009-01-01| .
#2009-01-02| 562.74
#2009-01-05| 563.43
#2009-01-06| 566.97
#2009-01-07| 554.35
#2009-01-08| 553.88
#2009-01-09| 545.26
#2009-01-12| 533.03
#2009-01-13| 523.39
#2009-01-14| 502.27
#2009-01-15| 494.43
#2009-01-16| 503.28
#2009-01-19| .
#2009-01-20| 459.08
#2009-01-21| 468.48
#2009-01-22| 454.48
#2009-01-23| 444.13
#2009-01-26| 458.04
#2009-01-27| 465.97
#2009-01-28| 497.31
#2009-01-29| 474.83
#2009-01-30| 463.08
#2009-02-02| 456.38
#2009-02-03| 464.45
#2009-02-04| 467.83
#2009-02-05| 466.38
#2009-02-06| 474.35
#2009-02-09| 485.36
#2009-02-10| 462.94
#2009-02-11| 462.59
#2009-02-12| 455.56
#2009-02-13| 450.56
#2009-02-16| .
#2009-02-17| 416.78
#2009-02-18| 410.23
#2009-02-19| 400.62
#2009-02-20| 384.69
#2009-02-23| 377.07
#2009-02-24| 386.06
#2009-02-25| 380.61
#2009-02-26| 393.95
#2009-02-27| 377.86
#2009-03-02| 358.32
#2009-03-03| 347.16
#2009-03-04| 358.45
#2009-03-05| 331.15
#2009-03-06| 327.57
#2009-03-09| 319.89
#2009-03-10| 352.86
#2009-03-11| 356.55
#2009-03-12| 368.58
#2009-03-13| 376.20
#2009-03-16| 382.11
#2009-03-17| 391.63
#2009-03-18| 408.60
#2009-03-19| 421.03
#2009-03-20| 414.96
#2009-03-23| 445.30
#2009-03-24| 436.78
#2009-03-25| 437.17
#2009-03-26| 446.12
#2009-03-27| 436.94
#2009-03-30| 408.33
#2009-03-31| 422.03
#2009-04-01| 430.21
#2009-04-02| 454.94
#2009-04-03| 460.26
#2009-04-06| 454.88
#2009-04-07| 443.51
#2009-04-08| 447.14
#2009-04-09| 471.50
#2009-04-10| .
#2009-04-13| 480.26
#2009-04-14| 475.75
#2009-04-15| 481.04
#2009-04-16| 487.29
#2009-04-17| 489.40
#2009-04-20| 463.77
#2009-04-21| 472.47
#2009-04-22| 465.87
#2009-04-23| 468.09
#2009-04-24| 478.82
#2009-04-27| 474.36
#2009-04-28| 467.55
#2009-04-29| 489.32
#2009-04-30| 499.18
#2009-05-01| 494.11
#2009-05-04| 510.79
#2009-05-05| 510.53
#2009-05-06| 523.65
#2009-05-07| 522.97
#2009-05-08| 545.61
#2009-05-11| 529.59
#2009-05-12| 525.33
#2009-05-13| 502.84
#2009-05-14| 510.73
#2009-05-15| 508.50
#2009-05-18| 522.27
#2009-05-19| 531.03
#2009-05-20| 528.54
#2009-05-21| 519.47
#2009-05-22| 523.51
#2009-05-25| .
#2009-05-26| 532.55
#2009-05-27| 526.59
#2009-05-28| 526.40
#2009-05-29| 534.26
#2009-06-01| 548.19
#2009-06-02| 552.46
#2009-06-03| 540.13
#2009-06-04| 545.62
#2009-06-05| 545.62
#2009-06-08| 540.42
#2009-06-09| 543.23
#2009-06-10| 545.17
#2009-06-11| 550.90
#2009-06-12| 542.61
#2009-06-15| 526.26
#2009-06-16| 520.16
#2009-06-17| 509.98
#2009-06-18| 517.65
#2009-06-19| 521.91
#2009-06-22| 504.95
#2009-06-23| 502.65
#2009-06-24| 513.87
#2009-06-25| 513.17
#2009-06-26| 515.72
#2009-06-29| 523.64
#2009-06-30| 520.14
#2009-07-01| 527.02
#2009-07-02| 510.06
#2009-07-03| .
#2009-07-06| 507.15
#2009-07-07| 499.07
#2009-07-08| 489.99
#2009-07-09| 493.43
#2009-07-10| 487.84
#2009-07-13| 503.69
#2009-07-14| 509.99
#2009-07-15| 527.71
#2009-07-16| 530.49
#2009-07-17| 529.98
#2009-07-20| 541.98
#2009-07-21| 547.77
#2009-07-22| 547.76
#2009-07-23| 564.32
#2009-07-24| 569.44
#2009-07-27| 576.77
#2009-07-28| 571.26
#2009-07-29| 568.91
#2009-07-30| 578.86
#2009-07-31| 584.06
#2009-08-03| 601.10
#2009-08-04| 604.32
#2009-08-05| 611.08
#2009-08-06| 606.06
#2009-08-07| 609.80
#2009-08-10| 606.80
#2009-08-11| 593.43
#2009-08-12| 603.60
#2009-08-13| 613.31
#2009-08-14| 605.95
#2009-08-17| 586.24
#2009-08-18| 593.78
#2009-08-19| 595.31
#2009-08-20| 602.68
#2009-08-21| 617.62
#2009-08-24| 623.72
#2009-08-25| 629.17
#2009-08-26| 626.49
#2009-08-27| 624.67
#2009-08-28| 632.47
#2009-08-31| 628.92
#2009-09-01| 611.56
#2009-09-02| 603.30
#2009-09-03| 608.51
#2009-09-04| 614.11
#2009-09-07| .
#2009-09-08| 625.67
#2009-09-09| 629.48
#2009-09-10| 635.12
#2009-09-11| 638.55
#2009-09-14| 639.11
#2009-09-15| 637.62
#2009-09-16| 654.55
#2009-09-17| 655.81
#2009-09-18| 652.26
#2009-09-21| 646.96
#2009-09-22| 656.30
#2009-09-23| 653.89
#2009-09-24| 642.24
#2009-09-25| 638.95
#2009-09-28| 652.10
#2009-09-29| 655.28
#2009-09-30| 658.90
#2009-10-01| 645.91
#2009-10-02| 637.96
#2009-10-05| 645.47
#2009-10-06| 661.21
#2009-10-07| 663.90
#2009-10-08| 671.76
#2009-10-09| 673.26
#2009-10-12| 676.98
#2009-10-13| 669.47
#2009-10-14| 682.92
#2009-10-15| 684.38
#2009-10-16| 672.49
#2009-10-19| 680.14
#2009-10-20| 673.69
#2009-10-21| 669.60
#2009-10-22| 672.02
#2009-10-23| 667.58
#2009-10-26| 647.85
#2009-10-27| 639.46
#2009-10-28| 622.40
#2009-10-29| 639.58
#2009-10-30| 622.60
#2009-11-02| 623.03
#2009-11-03| 619.41
#2009-11-04| 629.55
#2009-11-05| 630.71
#2009-11-06| 633.11
#2009-11-09| 651.91
#2009-11-10| 647.81
#2009-11-11| 655.42
#2009-11-12| 646.77
#2009-11-13| 648.34
#2009-11-16| 656.76
#2009-11-17| 652.38
#2009-11-18| 654.30
#2009-11-19| 642.10
#2009-11-20| 638.12
#2009-11-23| 650.52
#2009-11-24| 646.57
#2009-11-25| 651.89
#2009-11-26| .
#2009-11-27| 629.85
#2009-11-30| 630.85
#2009-12-01| 641.67
#2009-12-02| 640.85
#2009-12-03| 636.76
#2009-12-04| 637.76
#2009-12-07| 634.26
#2009-12-08| 625.62
#2009-12-09| 618.12
#2009-12-10| 623.59
#2009-12-11| 624.01
#2009-12-14| 630.53
#2009-12-15| 627.13
#2009-12-16| 634.73
#2009-12-17| 623.36
#2009-12-18| 620.81
#2009-12-21| 625.47
#2009-12-22| 628.95
#2009-12-23| 633.50
#2009-12-24| 635.95
#2009-12-25| .
#2009-12-28| 638.79
#2009-12-29| 640.71
#2009-12-30| 635.87
#2009-12-31| 637.60
#2010-01-01| .
#2010-01-04| 647.27
#2010-01-05| 653.15
#2010-01-06| 655.16
#2010-01-07| 654.08
#2010-01-08| 655.60
#2010-01-11| 658.22
#2010-01-12| 655.42
#2010-01-13| 655.59
#2010-01-14| 657.97
#2010-01-15| 648.30
#2010-01-18| .
#2010-01-19| 653.05
#2010-01-20| 644.49
#2010-01-21| 638.57
#2010-01-22| 628.10
#2010-01-25| 627.64
#2010-01-26| 623.18
#2010-01-27| 626.89
#2010-01-28| 623.76
#2010-01-29| 624.89
#2010-02-01| 628.42
#2010-02-02| 635.73
#2010-02-03| 631.81
#2010-02-04| 614.02
#2010-02-05| 604.17
#2010-02-08| 600.00
#2010-02-09| 604.39
#2010-02-10| 610.61
#2010-02-11| 612.71
#2010-02-12| 612.46
#2010-02-15| .
#2010-02-16| 623.73
#2010-02-17| 631.02
#2010-02-18| 633.97
#2010-02-19| 633.18
#2010-02-22| 639.49
#2010-02-23| 631.67
#2010-02-24| 636.55
#2010-02-25| 629.46
#2010-02-26| 636.29
#2010-03-01| 639.21
#2010-03-02| 641.48
#2010-03-03| 648.96
#2010-03-04| 649.17
#2010-03-05| 657.09
#2010-03-08| 660.04
#2010-03-09| 659.57
#2010-03-10| 665.37
#2010-03-11| 666.21
#2010-03-12| 668.84
#2010-03-15| 663.90
#2010-03-16| 671.00
#2010-03-17| 677.76
#2010-03-18| 673.22
#2010-03-19| 668.61
#2010-03-22| 666.41
#2010-03-23| 670.35
#2010-03-24| 666.44
#2010-03-25| 669.80
#2010-03-26| 672.82
#2010-03-29| 678.77
#2010-03-30| 676.95
#2010-03-31| 679.93
#2010-04-01| 687.56
#2010-04-02| .
#2010-04-05| 689.19
#2010-04-06| 689.74
#2010-04-07| 687.53
#2010-04-08| 683.95
#2010-04-09| 689.43
#2010-04-12| 693.23
#2010-04-13| 691.79
#2010-04-14| 700.65
#2010-04-15| 698.35
#2010-04-16| 685.98
#2010-04-19| 682.98
#2010-04-20| 690.75
#2010-04-21| 684.12
#2010-04-22| 678.96
#2010-04-23| 681.57
#2010-04-26| 682.38
#2010-04-27| 659.79
#2010-04-28| 652.43
#2010-04-29| 662.33
#2010-04-30| 657.72
#2010-05-03| 658.92
#2010-05-04| 639.55
#2010-05-05| 631.52
#2010-05-06| 615.30
#2010-05-07| 599.86
#2010-05-10| 641.67
#2010-05-11| 635.07
#2010-05-12| 644.72
#2010-05-13| 641.34
#2010-05-14| 621.94
#2010-05-17| 617.29
#2010-05-18| 616.28
#2010-05-19| 605.98
#2010-05-20| 587.14
#2010-05-21| 593.70
#2010-05-24| 585.40
#2010-05-25| 574.28
#2010-05-26| 577.54
#2010-05-27| 603.18
#2010-05-28| 599.32
#2010-05-31| .
#2010-06-01| 594.79
#2010-06-02| 599.54
#2010-06-03| 603.68
#2010-06-04| 583.25
#2010-06-07| 573.54
#2010-06-08| 578.21
#2010-06-09| 580.69
#2010-06-10| 595.50
#2010-06-11| 598.26
#2010-06-14| 607.27
#2010-06-15| 618.15
#2010-06-16| 620.62
#2010-06-17| 623.44
#2010-06-18| 625.76
#2010-06-21| 629.63
#2010-06-22| 623.77
#2010-06-23| 616.02
#2010-06-24| 610.24
#2010-06-25| 614.84
#2010-06-28| 617.43
#2010-06-29| 596.97
#2010-06-30| 594.30
#2010-07-01| 590.20
#2010-07-02| 590.71
#2010-07-05| .
#2010-07-06| 598.43
#2010-07-07| 609.94
#2010-07-08| 617.46
#2010-07-09| 623.34
#2010-07-12| 618.73
#2010-07-13| 628.16
#2010-07-14| 627.58
#2010-07-15| 625.27
#2010-07-16| 610.96
#2010-07-19| 608.45
#2010-07-20| 611.21
#2010-07-21| 607.62
#2010-07-22| 622.83
#2010-07-23| 625.02
#2010-07-26| 630.94
#2010-07-27| 637.01
#2010-07-28| 634.70
#2010-07-29| 639.18
#2010-07-30| 636.90
#2010-08-02| 652.91
#2010-08-03| 650.25
#2010-08-04| 650.63
#2010-08-05| 649.17
#2010-08-06| 646.77
#2010-08-09| 652.79
#2010-08-10| 642.34
#2010-08-11| 622.66
#2010-08-12| 615.63
#2010-08-13| 615.03
#2010-08-16| 614.67
#2010-08-17| 622.63
#2010-08-18| 623.53
#2010-08-19| 614.42
#2010-08-20| 607.14
#2010-08-23| 606.82
#2010-08-24| 598.59
#2010-08-25| 595.81
#2010-08-26| 596.32
#2010-08-27| 606.37
#2010-08-30| 601.14
#2010-08-31| 602.37
#2010-09-01| 621.97
#2010-09-02| 625.25
#2010-09-03| 634.89
#2010-09-06| .
#2010-09-07| 626.49
#2010-09-08| 630.00
#2010-09-09| 635.18
#2010-09-10| 636.74
#2010-09-13| 648.66
#2010-09-14| 650.73
#2010-09-15| 652.63
#2010-09-16| 649.95
#2010-09-17| 646.23
#2010-09-20| 655.65
#2010-09-21| 654.48
#2010-09-22| 650.49
#2010-09-23| 642.56
#2010-09-24| 656.48
#2010-09-27| 653.90
#2010-09-28| 656.74
#2010-09-29| 656.08
#2010-09-30| 654.52
#2010-10-01| 655.38
#2010-10-04| 651.11
#2010-10-05| 664.83
#2010-10-06| 668.68
#2010-10-07| 669.60
#2010-10-08| 669.96
#2010-10-11| 670.06
#2010-10-12| 668.80
#2010-10-13| 679.25
#2010-10-14| 684.03
#2010-10-15| 679.47
#2010-10-18| 683.09
#2010-10-19| 673.32
#2010-10-20| 681.54
#2010-10-21| 684.43
#2010-10-22| 681.00
#2010-10-25| 683.50
#2010-10-26| 680.53
#2010-10-27| 672.57
#2010-10-28| 675.87
#2010-10-29| 673.06
#2010-11-01| 675.28
#2010-11-02| 680.13
#2010-11-03| 681.66
#2010-11-04| 701.08
#2010-11-05| 702.43
#2010-11-08| 697.54
#2010-11-09| 693.26
#2010-11-10| 690.44
#2010-11-11| 684.89
#2010-11-12| 679.04
#2010-11-15| 678.88
#2010-11-16| 666.45
#2010-11-17| 667.41
#2010-11-18| 677.99
#2010-11-19| 677.12
#2010-11-22| 670.38
#2010-11-23| 655.47
#2010-11-24| 659.65
#2010-11-25| .
#2010-11-26| 649.37
#2010-11-29| 644.51
#2010-11-30| 638.42
#2010-12-01| 652.16
#2010-12-02| 665.52
#2010-12-03| 667.44
#2010-12-06| 665.12
#2010-12-07| 667.55
#2010-12-08| 672.56
#2010-12-09| 680.62
#2010-12-10| 683.92
#2010-12-13| 687.94
#2010-12-14| 688.63
#2010-12-15| 682.70
#2010-12-16| 681.12
#2010-12-17| 679.34
#2010-12-20| 680.30
#2010-12-21| 687.95
#2010-12-22| 689.51
#2010-12-23| 687.21
#2010-12-24| .
#2010-12-27| 688.58
#2010-12-28| 689.50
#2010-12-29| 690.22
#2010-12-30| 689.07
#2010-12-31| 693.48
#2011-01-03| 699.98
#2011-01-04| 699.29
#2011-01-05| 699.25
#2011-01-06| 699.34
#2011-01-07| 696.42
#2011-01-10| 688.29
#2011-01-11| 691.20
#2011-01-12| 703.24
#2011-01-13| 709.29
#2011-01-14| 711.29
#2011-01-17| .
#2011-01-18| 713.44
#2011-01-19| 707.37
#2011-01-20| 704.06
#2011-01-21| 708.65
#2011-01-24| 715.62
#2011-01-25| 715.90
#2011-01-26| 718.24
#2011-01-27| 726.09
#2011-01-28| 714.29
#2011-01-31| 715.17
#2011-02-01| 730.69
#2011-02-02| 729.36
#2011-02-03| 727.58
#2011-02-04| 733.08
#2011-02-07| 740.58
#2011-02-08| 746.81
#2011-02-09| 743.08
#2011-02-10| 737.47
#2011-02-11| 738.60
#2011-02-14| 737.36
#2011-02-15| 739.92
#2011-02-16| 748.00
#2011-02-17| 754.50
#2011-02-18| 758.56
#2011-02-21| .
#2011-02-22| 740.64
#2011-02-23| 735.26
#2011-02-24| 731.39
#2011-02-25| 740.00
#2011-02-28| 749.39
#2011-03-01| 741.85
#2011-03-02| 734.08
#2011-03-03| 744.13
#2011-03-04| 746.09
#2011-03-07| 740.87
#2011-03-08| 744.89
#2011-03-09| 747.00
#2011-03-10| 731.34
#2011-03-11| 727.00
#2011-03-14| 714.77
#2011-03-15| 698.35
#2011-03-16| 690.24
#2011-03-17| 701.95
#2011-03-18| 706.43
#2011-03-21| 721.82
#2011-03-22| 724.16
#2011-03-23| 722.50
#2011-03-24| 726.94
#2011-03-25| 726.03
#2011-03-28| 724.41
#2011-03-29| 723.48
#2011-03-30| 730.49
#2011-03-31| 729.91
#2011-04-01| 738.02
#2011-04-04| 740.11
#2011-04-05| 737.34
#2011-04-06| 746.67
#2011-04-07| 744.73
#2011-04-08| 748.31
#2011-04-11| 748.87
#2011-04-12| 741.42
#2011-04-13| 742.02
#2011-04-14| 737.68
#2011-04-15| 736.92
#2011-04-18| 719.92
#2011-04-19| 722.82
#2011-04-20| 737.33
#2011-04-21| 745.78
#2011-04-22| .
#2011-04-25| 744.99
#2011-04-26| 748.84
#2011-04-27| 752.43
#2011-04-28| 764.32
#2011-04-29| 765.50
#2011-05-02| 765.98
#2011-05-03| 762.68
#2011-05-04| 755.60
#2011-05-05| 745.59
#2011-05-06| 748.72
#2011-05-09| 741.53
#2011-05-10| 750.07
#2011-05-11| 747.21
#2011-05-12| 741.10
#2011-05-13| 733.69
#2011-05-16| 730.92
#2011-05-17| 726.00
#2011-05-18| 731.14
#2011-05-19| 734.48
#2011-05-20| 728.95
#2011-05-23| 713.94
#2011-05-24| 712.30
#2011-05-25| 715.36
#2011-05-26| 718.34
#2011-05-27| 725.27
#2011-05-30| .
#2011-05-31| 734.52
#2011-06-01| 724.82
#2011-06-02| 720.81
#2011-06-03| 719.97
#2011-06-06| 713.80
#2011-06-07| 716.63
#2011-06-08| 709.26
#2011-06-09| 712.88
#2011-06-10| 702.96
#2011-06-13| 704.59
#2011-06-14| 714.16
#2011-06-15| 699.31
#2011-06-16| 693.17
#2011-06-17| 698.81
#2011-06-20| 698.65
#2011-06-21| 709.73
#2011-06-22| 707.85
#2011-06-23| 696.08
#2011-06-24| 692.42
#2011-06-27| 695.01
#2011-06-28| 702.22
#2011-06-29| 714.29
#2011-06-30| 724.69
#2011-07-01| 731.62
#2011-07-04| .
#2011-07-05| 731.16
#2011-07-06| 724.99
#2011-07-07| 731.51
#2011-07-08| 724.37
#2011-07-11| 701.13
#2011-07-12| 694.85
#2011-07-13| 703.51
#2011-07-14| 697.80
#2011-07-15| 692.84
#2011-07-18| 678.15
#2011-07-19| 688.33
#2011-07-20| 696.57
#2011-07-21| 711.34
#2011-07-22| 712.57
#2011-07-25| 703.71
#2011-07-26| 706.86
#2011-07-27| 692.87
#2011-07-28| 693.08
#2011-07-29| 690.09
#2011-08-01| 686.72
#2011-08-02| 671.81
#2011-08-03| 666.07
#2011-08-04| 642.48
#2011-08-05| 629.83
#2011-08-08| 595.75
#2011-08-09| 613.97
#2011-08-10| 586.81
#2011-08-11| 607.94
#2011-08-12| 616.22
#2011-08-15| 631.56
#2011-08-16| 627.32
#2011-08-17| 631.47
#2011-08-18| 602.31
#2011-08-19| 591.63
#2011-08-22| 590.49
#2011-08-23| 599.49
#2011-08-24| 606.74
#2011-08-25| 595.94
#2011-08-26| 592.61
#2011-08-29| 612.75
#2011-08-30| 614.99
#2011-08-31| 626.79
#2011-09-01| 620.37
#2011-09-02| 600.89
#2011-09-05| .
#2011-09-06| 573.87
#2011-09-07| 594.17
#2011-09-08| 590.15
#2011-09-09| 569.46
#2011-09-12| 559.18
#2011-09-13| 563.70
#2011-09-14| 567.16
#2011-09-15| 585.10
#2011-09-16| 588.60
#2011-09-19| 569.90
#2011-09-20| 573.10
#2011-09-21| 557.16
#2011-09-22| 532.24
#2011-09-23| 532.52
#2011-09-26| 552.22
#2011-09-27| 572.21
#2011-09-28| 564.92
#2011-09-29| 578.66
#2011-09-30| 564.30
#2011-10-03| 544.95
#2011-10-04| 544.38
#2011-10-05| 559.61
#2011-10-06| 578.50
#2011-10-07| 576.00
#2011-10-10| 593.81
#2011-10-11| 594.24
#2011-10-12| 609.49
#2011-10-13| 601.96
#2011-10-14| 609.10
#2011-10-17| 597.96
#2011-10-18| 600.99
#2011-10-19| 606.35
#2011-10-20| 601.46
#2011-10-21| 618.89
#2011-10-24| 631.06
#2011-10-25| 621.43
#2011-10-26| 625.89
#2011-10-27| 663.39
#2011-10-28| 659.79
#2011-10-31| 639.23
#2011-11-01| 606.50
#2011-11-02| 618.92
#2011-11-03| 627.37
#2011-11-04| 624.39
#2011-11-07| 622.62
#2011-11-08| 629.86
#2011-11-09| 607.86
#2011-11-10| 604.98
#2011-11-11| 620.20
#2011-11-14| 613.59
#2011-11-15| 608.41
#2011-11-16| 600.51
#2011-11-17| 592.36
#2011-11-18| 589.99
#2011-11-21| 575.00
#2011-11-22| 572.16
#2011-11-23| 556.93
#2011-11-24| .
#2011-11-25| 557.50
#2011-11-28| 578.60
#2011-11-29| 581.71
#2011-11-30| 604.64
#2011-12-01| 605.50
#2011-12-02| 611.79
#2011-12-05| 620.57
#2011-12-06| 617.13
#2011-12-07| 619.56
#2011-12-08| 603.26
#2011-12-09| 608.83
#2011-12-12| 594.01
#2011-12-13| 586.22
#2011-12-14| 577.86
#2011-12-15| 579.69
#2011-12-16| 580.60
#2011-12-19| 572.39
#2011-12-20| 587.60
#2011-12-21| 589.64
#2011-12-22| 595.49
#2011-12-23| 601.00
#2011-12-26| .
#2011-12-27| 600.51
#2011-12-28| 591.22
#2011-12-29| 594.54
#2011-12-30| 597.64
#2012-01-02| .
#2012-01-03| 610.93
#2012-01-04| 604.98
#2012-01-05| 600.60
#2012-01-06| 595.28
#2012-01-09| 593.98
#2012-01-10| 607.39
#2012-01-11| 610.09
#2012-01-12| 614.52
#2012-01-13| 608.72
#2012-01-16| .
#2012-01-17| 616.33
#2012-01-18| 622.43
#2012-01-19| 636.15
#2012-01-20| 641.20
#2012-01-23| 646.69
#2012-01-24| 641.58
#2012-01-25| 642.88
#2012-01-26| 647.44
#2012-01-27| 644.81
#2012-01-30| 636.77
#2012-01-31| 640.44
#2012-02-01| 653.34
#2012-02-02| 657.48
#2012-02-03| 666.81
#2012-02-06| 663.88
#2012-02-07| 667.88
#2012-02-08| 670.08
#2012-02-09| 669.14
#2012-02-10| 658.12
#2012-02-13| 665.30
#2012-02-14| 659.52
#2012-02-15| 661.53
#2012-02-16| 662.66
#2012-02-17| 670.02
#2012-02-20| .
#2012-02-21| 673.32
#2012-02-22| 666.90
#2012-02-23| 670.87
#2012-02-24| 674.96
#2012-02-27| 673.62
#2012-02-28| 674.69
#2012-02-29| 673.85
#2012-03-01| 677.01
#2012-03-02| 674.15
#2012-03-05| 672.99
#2012-03-06| 653.62
#2012-03-07| 654.48
#2012-03-08| 664.30
#2012-03-09| 665.94
#2012-03-12| 664.64
#2012-03-13| 677.99
#2012-03-14| 682.78
#2012-03-15| 690.66
#2012-03-16| 694.17
#2012-03-19| 696.48
#2012-03-20| 691.39
#2012-03-21| 686.65
#2012-03-22| 681.41
#2012-03-23| 684.95
#2012-03-26| 692.83
#2012-03-27| 693.02
#2012-03-28| 688.96
#2012-03-29| 680.63
#2012-03-30| 683.28
#2012-04-02| 689.03
#2012-04-03| 683.95
#2012-04-04| 670.50
#2012-04-05| 668.77
#2012-04-06| .
#2012-04-09| 661.94
#2012-04-10| 649.59
#2012-04-11| 653.71
#2012-04-12| 663.19
#2012-04-13| 652.08
#2012-04-16| 650.81
#2012-04-17| 663.45
#2012-04-18| 658.64
#2012-04-19| 659.22
#2012-04-20| 661.33
#2012-04-23| 650.65
#2012-04-24| 657.59
#2012-04-25| 665.15
#2012-04-26| 668.12
#2012-04-27| 671.56
#2012-04-30| 668.31
#2012-05-01| 670.09
#2012-05-02| 668.26
#2012-05-03| 665.00
#2012-05-04| 656.50
#2012-05-07| 654.92
#2012-05-08| 647.85
#2012-05-09| 640.89
#2012-05-10| 647.71
#2012-05-11| 645.34
#2012-05-14| 633.61
#2012-05-15| 627.45
#2012-05-16| 621.17
#2012-05-17| 611.23
#2012-05-18| 604.46
#2012-05-21| 609.60
#2012-05-22| 616.80
#2012-05-23| 606.70
#2012-05-24| 609.35
#2012-05-25| 606.95
#2012-05-28| .
#2012-05-29| 612.38
#2012-05-30| 599.14
#2012-05-31| 598.75
#2012-06-01| 586.57
#2012-06-04| 584.71
#2012-06-05| 589.06
#2012-06-06| 606.19
#2012-06-07| 611.04
#2012-06-08| 608.59
#2012-06-11| 608.04
#2012-06-12| 609.26
#2012-06-13| 609.28
#2012-06-14| 613.83
#2012-06-15| 621.65
#2012-06-18| 620.78
#2012-06-19| 631.97
#2012-06-20| 635.60
#2012-06-21| 625.75
#2012-06-22| 623.18
#2012-06-25| 610.77
#2012-06-26| 613.72
#2012-06-27| 621.01
#2012-06-28| 622.61
#2012-06-29| 644.99
#2012-07-02| 647.34
#2012-07-03| 654.90
#2012-07-04| .
#2012-07-05| 645.64
#2012-07-06| 639.46
#2012-07-09| 636.14
#2012-07-10| 635.34
#2012-07-11| 638.22
#2012-07-12| 630.28
#2012-07-13| 639.51
#2012-07-16| 638.83
#2012-07-17| 642.45
#2012-07-18| 646.24
#2012-07-19| 649.88
#2012-07-20| 638.63
#2012-07-23| 622.17
#2012-07-24| 616.42
#2012-07-25| 616.91
#2012-07-26| 630.48
#2012-07-27| 642.59
#2012-07-30| 646.14
#2012-07-31| 644.76
#2012-08-01| 644.14
#2012-08-02| 636.03
#2012-08-03| 652.62
#2012-08-06| 657.50
#2012-08-07| 662.59
#2012-08-08| 662.73
#2012-08-09| 665.10
#2012-08-10| 666.53
#2012-08-13| 666.52
#2012-08-14| 668.83
#2012-08-15| 667.61
#2012-08-16| 673.35
#2012-08-17| 675.06
#2012-08-20| 674.73
#2012-08-21| 679.51
#2012-08-22| 676.31
#2012-08-23| 675.16
#2012-08-24| 673.89
#2012-08-27| 673.56
#2012-08-28| 671.37
#2012-08-29| 670.73
#2012-08-30| 666.40
#2012-08-31| 671.98
#2012-09-03| .
#2012-09-04| 671.50
#2012-09-05| 673.48
#2012-09-06| 686.31
#2012-09-07| 696.69
#2012-09-10| 695.02
#2012-09-11| 699.35
#2012-09-12| 704.26
#2012-09-13| 711.00
#2012-09-14| 727.45
#2012-09-17| 722.92
#2012-09-18| 715.76
#2012-09-19| 715.84
#2012-09-20| 710.44
#2012-09-21| 713.59
#2012-09-24| 710.11
#2012-09-25| 708.86
#2012-09-26| 697.73
#2012-09-27| 702.49
#2012-09-28| 699.39
#2012-10-01| 706.32
#2012-10-02| 707.24
#2012-10-03| 707.61
#2012-10-04| 715.82
#2012-10-05| 722.11
#2012-10-08| 716.94
#2012-10-09| 711.30
#2012-10-10| 708.19
#2012-10-11| 713.23
#2012-10-12| 712.29
#2012-10-15| 717.11
#2012-10-16| 729.26
#2012-10-17| 737.08
#2012-10-18| 740.70
#2012-10-19| 730.64
#2012-10-22| 731.12
#2012-10-23| 718.52
#2012-10-24| 719.23
#2012-10-25| 722.36
#2012-10-26| 716.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 718.11
#2012-11-01| 723.26
#2012-11-02| 717.92
#2012-11-05| 715.22
#2012-11-06| 721.13
#2012-11-07| 709.47
#2012-11-08| 704.47
#2012-11-09| 703.24
#2012-11-12| 702.08
#2012-11-13| 701.24
#2012-11-14| 697.50
#2012-11-15| 696.62
#2012-11-16| 694.68
#2012-11-19| 707.33
#2012-11-20| 709.15
#2012-11-21| 713.11
#2012-11-22| .
#2012-11-23| 724.06
#2012-11-26| 721.85
#2012-11-27| 720.33
#2012-11-28| 720.75
#2012-11-29| 727.23
#2012-11-30| 727.78
#2012-12-03| 727.97
#2012-12-04| 729.13
#2012-12-05| 734.20
#2012-12-06| 734.77
#2012-12-07| 735.44
#2012-12-10| 733.82
#2012-12-11| 737.93
#2012-12-12| 743.58
#2012-12-13| 742.70
#2012-12-14| 741.13
#2012-12-17| 746.99
#2012-12-18| 751.84
#2012-12-19| 756.61
#2012-12-20| 759.75
#2012-12-21| 752.56
#2012-12-24| 752.50
#2012-12-25| 752.99
#2012-12-26| 752.22
#2012-12-27| 752.61
#2012-12-28| 747.91
#2012-12-31| 752.82
#2013-01-01| 752.83
#2013-01-02| 773.95
#2013-01-03| 774.88
#2013-01-04| 777.91
#2013-01-07| 777.36
#2013-01-08| 773.14
#2013-01-09| 774.89
#2013-01-10| 783.16
#2013-01-11| 785.27
#2013-01-14| 787.00
#2013-01-15| 785.37
#2013-01-16| 780.28
#2013-01-17| 783.69
#2013-01-18| 784.40
#2013-01-21| 785.72
#2013-01-22| 790.81
#2013-01-23| 788.29
#2013-01-24| 792.62
#2013-01-25| 796.01
#2013-01-28| 795.48
#2013-01-29| 797.82
#2013-01-30| 799.35
#2013-01-31| 799.01
#2013-02-01| 805.19
#2013-02-04| 792.54
#2013-02-05| 795.78
#2013-02-06| 795.90
#2013-02-07| 790.05
#2013-02-08| 794.35
#2013-02-11| 794.64
#2013-02-12| 799.58
#2013-02-13| 801.55
#2013-02-14| 800.47
#2013-02-15| 799.75
#2013-02-18| 801.62
#2013-02-19| 808.72
#2013-02-20| 802.74
#2013-02-21| 792.70
#2013-02-22| 799.15
#2013-02-25| 791.75
#2013-02-26| 782.08
#2013-02-27| 792.32
#2013-02-28| 798.65
#2013-03-01| 795.68
#2013-03-04| 796.01
#2013-03-05| 806.42
#2013-03-06| 810.16
#2013-03-07| 812.98
#2013-03-08| 818.49
#2013-03-11| 821.65
#2013-03-12| 819.33
#2013-03-13| 820.33
#2013-03-14| 827.69
#2013-03-15| 827.58
#2013-03-18| 815.82
#2013-03-19| 811.37
#2013-03-20| 816.63
#2013-03-21| 811.79
#2013-03-22| 814.32
#2013-03-25| 808.96
#2013-03-26| 813.61
#2013-03-27| 807.91
#2013-03-28| 812.19
#2013-03-29| 812.06
#2013-04-01| 809.04
#2013-04-02| 818.11
#2013-04-03| 809.84
#2013-04-04| 807.06
#2013-04-05| 802.70
#2013-04-08| 805.12
#2013-04-09| 808.61
#2013-04-10| 822.53
#2013-04-11| 830.28
#2013-04-12| 826.53
#2013-04-15| 811.85
#2013-04-16| 818.29
#2013-04-17| 805.57
#2013-04-18| 799.02
#2013-04-19| 807.35
#2013-04-22| 807.35
#2013-04-23| 825.28
#2013-04-24| 832.85
#2013-04-25| 840.34
#2013-04-26| 838.68
#2013-04-29| 844.16
#2013-04-30| 848.52
#2013-05-01| 845.42
#2013-05-02| 849.02
#2013-05-03| 859.87
#2013-05-06| 863.23
#2013-05-07| 869.07
#2013-05-08| 879.06
#2013-05-09| 874.62
#2013-05-10| 873.41
#2013-05-13| 873.35
#2013-05-14| 880.79
#2013-05-15| 882.95
#2013-05-16| 879.56
#2013-05-17| 881.40
#2013-05-20| 884.38
#2013-05-21| 880.84
#2013-05-22| 877.79
#2013-05-23| 864.52
#2013-05-24| 863.87
#2013-05-27| 862.76
#2013-05-28| 869.44
#2013-05-29| 870.88
#2013-05-30| 880.06
#2013-05-31| 868.62
#2013-06-03| 865.25
#2013-06-04| 866.03
#2013-06-05| 852.07
#2013-06-06| 853.07
#2013-06-07| 867.60
#2013-06-10| 867.83
#2013-06-11| 859.14
#2013-06-12| 856.29
#2013-06-13| 862.03
#2013-06-14| 860.28
#2013-06-17| 870.27
#2013-06-18| 874.63
#2013-06-19| 870.41
#2013-06-20| 846.96
#2013-06-21| 840.54
#2013-06-24| 826.80
#2013-06-25| 835.01
#2013-06-26| 845.16
#2013-06-27| 851.96
#2013-06-28| 852.31
#2013-07-01| 862.57
#2013-07-02| 859.96
#2013-07-03| 853.51
#2013-07-04| 860.20
#2013-07-05| 863.85
#2013-07-08| 871.76
#2013-07-09| 877.72
#2013-07-10| 881.21
#2013-07-11| 893.22
#2013-07-12| 895.82
#2013-07-15| 896.65
#2013-07-16| 895.87
#2013-07-17| 898.66
#2013-07-18| 905.89
#2013-07-19| 906.66
#2013-07-22| 914.27
#2013-07-23| 909.68
#2013-07-24| 908.55
#2013-07-25| 906.97
#2013-07-26| 905.79
#2013-07-29| 903.19
#2013-07-30| 902.82
#2013-07-31| 902.22
#2013-08-01| 915.74
#2013-08-02| 922.56
#2013-08-05| 919.70
#2013-08-06| 914.79
#2013-08-07| 910.07
#2013-08-08| 916.65
#2013-08-09| 915.84
#2013-08-12| 915.54
#2013-08-13| 916.67
#2013-08-14| 918.37
#2013-08-15| 906.86
#2013-08-16| 910.71
#2013-08-19| 903.50
#2013-08-20| 899.97
#2013-08-21| 892.87
#2013-08-22| 900.18
#2013-08-23| 904.21
#2013-08-26| 900.36
#2013-08-27| 882.09
#2013-08-28| 877.88
#2013-08-29| 878.83
#2013-08-30| 872.01
#2013-09-02| 879.04
#2013-09-03| 882.75
#2013-09-04| 886.95
#2013-09-05| 889.05
#2013-09-06| 889.47
#2013-09-09| 901.65
#2013-09-10| 913.35
#2013-09-11| 918.17
#2013-09-12| 914.53
#2013-09-13| 913.90
#2013-09-16| 926.50
#2013-09-17| 927.05
#2013-09-18| 930.10
#2013-09-19| 933.40
#2013-09-20| 929.38
#2013-09-23| 925.65
#2013-09-24| 925.51
#2013-09-25| 928.67
#2013-09-26| 927.60
#2013-09-27| 926.34
#2013-09-30| 917.12
#2013-10-01| 924.28
#2013-10-02| 925.87
#2013-10-03| 922.95
#2013-10-04| 927.08
#2013-10-07| 919.82
#2013-10-08| 913.07
#2013-10-09| 911.79
#2013-10-10| 931.73
#2013-10-11| 938.02
#2013-10-14| 941.50
#2013-10-15| 940.79
#2013-10-16| 952.09
#2013-10-17| 962.43
#2013-10-18| 969.62
#2013-10-21| 968.03
#2013-10-22| 975.15
#2013-10-23| 967.63
#2013-10-24| 970.28
#2013-10-25| 967.52
#2013-10-28| 966.73
#2013-10-29| 972.66
#2013-10-30| 972.35
#2013-10-31| 967.15
#2013-11-01| 960.79
#2013-11-04| 963.83
#2013-11-05| 956.98
#2013-11-06| 963.13
#2013-11-07| 955.13
#2013-11-08| 963.57
#2013-11-11| 968.49
#2013-11-12| 963.43
#2013-11-13| 962.66
#2013-11-14| 973.71
#2013-11-15| 979.29
#2013-11-18| 986.87
#2013-11-19| 984.79
#2013-11-20| 980.33
#2013-11-21| 985.69
#2013-11-22| 991.94
#2013-11-25| 991.16
#2013-11-26| 991.62
#2013-11-27| 994.42
#2013-11-28| 997.03
#2013-11-29| 996.69
#2013-12-02| 992.98
#2013-12-03| 982.60
#2013-12-04| 977.57
#2013-12-05| 973.22
#2013-12-06| 984.06
#2013-12-09| 985.12
#2013-12-10| 981.64
#2013-12-11| 971.07
#2013-12-12| 963.72
#2013-12-13| 965.00
#2013-12-16| 970.85
#2013-12-17| 965.40
#2013-12-18| 979.07
#2013-12-19| 985.57
#2013-12-20| 991.09
#2013-12-23| 998.81
#2013-12-24|1001.39
#2013-12-25|1001.48
#2013-12-26|1004.05
#2013-12-27|1008.98
#2013-12-30|1010.43
#2013-12-31|1012.79
#2014-01-01|1012.79
#2014-01-02|1000.23
#2014-01-03| 996.79
#2014-01-06| 992.59
#2014-01-07| 994.89
#2014-01-08| 997.21
#2014-01-09| 997.64
#2014-01-10|1000.00
#2014-01-13| 992.45
#2014-01-14| 995.41
#2014-01-15|1003.16
#2014-01-16| 999.23
#2014-01-17| 998.01
#2014-01-20| 994.80
#2014-01-21| 993.76
#2014-01-22| 992.85
#2014-01-23| 980.20
#2014-01-24| 957.68
#2014-01-27| 948.22
#2014-01-28| 957.85
#2014-01-29| 952.36
#2014-01-30| 955.57
#2014-01-31| 946.05
#2014-02-03| 927.56
#2014-02-04| 928.03
#2014-02-05| 930.40
#2014-02-06| 942.03
#2014-02-07| 954.21
#2014-02-10| 953.59
#2014-02-11| 967.10
#2014-02-12| 972.19
#2014-02-13| 976.30
#2014-02-14| 981.16
#2014-02-17| 984.21
#2014-02-18| 988.19
#2014-02-19| 982.82
#2014-02-20| 980.26
#2014-02-21| 982.70
#2014-02-24| 984.25
#2014-02-25| 984.67
#2014-02-26| 980.67
#2014-02-27| 981.71
#2014-02-28| 990.99
#2014-03-03| 976.83
#2014-03-04| 990.69
#2014-03-05| 994.09
#2014-03-06|1003.92
#2014-03-07|1002.84
#2014-03-10|1000.66
#2014-03-11|1000.32
#2014-03-12| 996.94
#2014-03-13| 987.96
#2014-03-14| 979.41
#2014-03-17| 987.45
#2014-03-18| 991.96
#2014-03-19| 986.49
#2014-03-20| 987.14
#2014-03-21| 986.56
#2014-03-24| 983.59
#2014-03-25| 989.96
#2014-03-26| 992.82
#2014-03-27| 990.13
#2014-03-28| 991.01
#2014-03-31|1000.24
#2014-04-01|1006.67
#2014-04-02|1008.63
#2014-04-03|1009.03
#2014-04-04|1008.12
#2014-04-07| 995.66
#2014-04-08| 995.18
#2014-04-09|1001.32
#2014-04-10| 993.05
#2014-04-11| 983.34
#2014-04-14| 982.64
#2014-04-15| 979.71
#2014-04-16| 991.53
#2014-04-17| 999.11
#2014-04-18| 999.13
#2014-04-21| 996.92
#2014-04-22|1003.99
#2014-04-23|1004.07
#2014-04-24|1006.82
#2014-04-25|1000.45
#2014-04-28|1000.34
#2014-04-29|1012.31
#2014-04-30|1012.90
#2014-05-01|1015.32
#2014-05-02|1015.60
#2014-05-05|1012.58
#2014-05-06|1007.93
#2014-05-07|1013.35
#2014-05-08|1018.26
#2014-05-09|1013.06
#2014-05-12|1020.04
#2014-05-13|1021.90
#2014-05-14|1018.30
#2014-05-15|1007.89
#2014-05-16|1005.76
#2014-05-19|1007.23
#2014-05-20|1004.60
#2014-05-21|1009.84
#2014-05-22|1013.43
#2014-05-23|1014.39
#2014-05-26|1017.62
#2014-05-27|1020.80
#2014-05-28|1021.29
#2014-05-29|1024.24
#2014-05-30|1025.02
#2014-06-02|1026.81
#2014-06-03|1026.77
#2014-06-04|1032.38
#2014-06-05|1037.42
#2014-06-06|1043.80
#2014-06-09|1043.41
#2014-06-10|1043.44
#2014-06-11|1041.16
#2014-06-12|1036.83
#2014-06-13|1034.42
#2014-06-16|1033.11
#2014-06-17|1035.85
#2014-06-18|1039.46
#2014-06-19|1044.58
#2014-06-20|1040.20
#2014-06-23|1037.54
#2014-06-24|1034.93
#2014-06-25|1033.34
#2014-06-26|1033.46
#2014-06-27|1035.54
#2014-06-30|1036.69
#2014-07-01|1044.28
#2014-07-02|1046.23
#2014-07-03|1053.83
#2014-07-04|1054.04
#2014-07-07|1049.63
#2014-07-08|1043.15
#2014-07-09|1044.31
#2014-07-10|1037.39
#2014-07-11|1039.37
#2014-07-14|1046.90
#2014-07-15|1044.58
#2014-07-16|1047.69
#2014-07-17|1038.55
#2014-07-18|1041.65
#2014-07-21|1038.93
#2014-07-22|1043.45
#2014-07-23|1046.61
#2014-07-24|1049.95
#2014-07-25|1043.71
#2014-07-28|1044.80
#2014-07-29|1039.67
#2014-07-30|1033.80
#2014-07-31|1021.86
#2014-08-01|1016.86
#2014-08-04|1022.28
#2014-08-05|1016.23
#2014-08-06|1015.49
#2014-08-07|1011.52
#2014-08-08|1013.64
#2014-08-11|1023.29
#2014-08-12|1026.76
#2014-08-13|1032.92
#2014-08-14|1040.19
#2014-08-15|1036.84
#2014-08-18|1042.75
#2014-08-19|1045.06
#2014-08-20|1044.70
#2014-08-21|1052.94
#2014-08-22|1049.36
#2014-08-25|1055.62
#2014-08-26|1058.76
#2014-08-27|1061.25
#2014-08-28|1055.11
#2014-08-29|1058.92
#2014-09-01|1058.50
#2014-09-02|1060.30
#2014-09-03|1065.98
#2014-09-04|1065.31
#2014-09-05|1063.37
#2014-09-08|1060.14
#2014-09-09|1052.88
#2014-09-10|1054.81
#2014-09-11|1055.05
#2014-09-12|1053.55
#2014-09-15|1052.97
#2014-09-16|1052.04
#2014-09-17|1056.27
#2014-09-18|1065.26
#2014-09-19|1065.89
#2014-09-22|1058.94
#2014-09-23|1052.23
#2014-09-24|1055.98
#2014-09-25|1045.08
#2014-09-26|1045.27
#2014-09-29|1039.64
#2014-09-30|1034.78
#2014-10-01|1023.60
#2014-10-02|1019.94
#2014-10-03|1026.49
#2014-10-06|1028.18
#2014-10-07|1019.00
#2014-10-08|1026.37
#2014-10-09|1017.00
#2014-10-10|1003.74
#2014-10-13|1002.15
#2014-10-14|1002.22
#2014-10-15| 986.60
#2014-10-16| 980.50
#2014-10-17| 996.45
#2014-10-20| 997.84
#2014-10-21|1011.91
#2014-10-22|1011.49
#2014-10-23|1015.17
#2014-10-24|1021.46
#2014-10-27|1023.97
#2014-10-28|1037.47
#2014-10-29|1040.39
#2014-10-30|1040.46
#2014-10-31|1051.71
#2014-11-03|1046.37
#2014-11-04|1051.53
#2014-11-05|1057.60
#2014-11-06|1050.38
#2014-11-07|1051.20
#2014-11-10|1060.03
#2014-11-11|1060.63
#2014-11-12|1060.37
#2014-11-13|1062.17
#2014-11-14|1061.26
#2014-11-17|1060.15
#2014-11-18|1065.19
#2014-11-19|1066.40
#2014-11-20|1066.61
#2014-11-21|1073.07
#2014-11-24|1078.74
#2014-11-25|1081.17
#2014-11-26|1087.65
#2014-11-27|1088.32
#2014-11-28|1087.80
#2014-12-01|1079.93
#2014-12-02|1086.27
#2014-12-03|1086.98
#2014-12-04|1089.52
#2014-12-05|1094.54
#2014-12-08|1095.84
#2014-12-09|1086.23
#2014-12-10|1076.79
#2014-12-11|1079.04
#2014-12-12|1060.37
#2014-12-15|1046.29
#2014-12-16|1050.10
#2014-12-17|1055.91
#2014-12-18|1076.60
#2014-12-19|1083.30
#2014-12-22|1087.48
#2014-12-23|1090.76
#2014-12-24|1089.50
#2014-12-25|1089.19
#2014-12-26|1089.55
#2014-12-29|1095.72
#2014-12-30|1090.13
#2014-12-31|1083.54
#2015-01-01|1083.54
#2015-01-02|1078.89
#2015-01-05|1056.99
#2015-01-06|1043.83
#2015-01-07|1048.68
#2015-01-08|1066.75
#2015-01-09|1059.57
#2015-01-12|1053.52
#2015-01-13|1057.71
#2015-01-14|1045.94
#2015-01-15|1050.12
#2015-01-16|1056.78
#2015-01-19|1058.60
#2015-01-20|1057.09
#2015-01-21|1061.29
#2015-01-22|1073.90
#2015-01-23|1073.00
#2015-01-26|1074.59
#2015-01-27|1072.66
#2015-01-28|1063.23
#2015-01-29|1063.25
#2015-01-30|1050.58
#2015-02-02|1061.29
#2015-02-03|1076.74
#2015-02-04|1079.12
#2015-02-05|1082.60
#2015-02-06|1082.58
#2015-02-09|1078.01
#2015-02-10|1082.92
#2015-02-11|1082.02
#2015-02-12|1088.77
#2015-02-13|1093.48
#2015-02-16|1093.39
#2015-02-17|1096.37
#2015-02-18|1095.30
#2015-02-19|1096.75
#2015-02-20|1097.74
#2015-02-23|1094.39
#2015-02-24|1102.32
#2015-02-25|1104.18
#2015-02-26|1102.89
#2015-02-27|1102.78
#2015-03-02|1104.16
#2015-03-03|1099.28
#2015-03-04|1092.19
#2015-03-05|1096.92
#2015-03-06|1095.13
#2015-03-09|1096.75
#2015-03-10|1075.30
#2015-03-11|1078.03
#2015-03-12|1093.42
#2015-03-13|1085.41
#2015-03-16|1100.75
#2015-03-17|1098.13
#2015-03-18|1106.23
#2015-03-19|1105.02
#2015-03-20|1121.98
#2015-03-23|1124.56
#2015-03-24|1122.68
#2015-03-25|1117.73
#2015-03-26|1107.75
#2015-03-27|1105.83
#2015-03-30|1115.23
#2015-03-31|1107.45
#2015-04-01|1109.05
#2015-04-02|1117.89
#2015-04-03|1120.99
#2015-04-06|1125.20
#2015-04-07|1121.82
#2015-04-08|1127.19
#2015-04-09|1130.41
#2015-04-10|1134.54
#2015-04-13|1133.61
#2015-04-14|1133.50
#2015-04-15|1133.35
#2015-04-16|1137.80
#2015-04-17|1126.14
#2015-04-20|1127.31
#2015-04-21|1124.30
#2015-04-22|1125.15
#2015-04-23|1127.35
#2015-04-24|1127.08
#2015-04-27|1128.57
#2015-04-28|1131.03
#2015-04-29|1130.35
#2015-04-30|1123.78
#2015-05-01|1127.13
#2015-05-04|1132.12
#2015-05-05|1124.24
#2015-05-06|1129.20
#2015-05-07|1132.24
#2015-05-08|1146.96
#2015-05-11|1143.54
#2015-05-12|1137.70
#2015-05-13|1139.53
#2015-05-14|1146.64
#2015-05-15|1148.52
#2015-05-18|1150.98
#2015-05-19|1154.64
#2015-05-20|1152.37
#2015-05-21|1153.66
#2015-05-22|1149.74
#2015-05-25|1148.56
#2015-05-26|1139.39
#2015-05-27|1141.86
#2015-05-28|1135.88
#2015-05-29|1125.06
#2015-06-01|1123.11
#2015-06-02|1127.89
#2015-06-03|1136.20
#2015-06-04|1129.59
#2015-06-05|1119.50
#2015-06-08|1115.12
#2015-06-09|1111.81
#2015-06-10|1130.16
#2015-06-11|1135.97
#2015-06-12|1133.44
#2015-06-15|1123.77
#2015-06-16|1126.04
#2015-06-17|1124.28
#2015-06-18|1137.40
#2015-06-19|1129.08
#2015-06-22|1147.67
#2015-06-23|1148.03
#2015-06-24|1141.92
#2015-06-25|1138.90
#2015-06-26|1137.27
#2015-06-29|1108.64
#2015-06-30|1110.32
#2015-07-01|1124.03
#2015-07-02|1123.64
#2015-07-03|1120.07
#2015-07-06|1105.44
#2015-07-07|1098.49
#2015-07-08|1085.84
#2015-07-09|1102.31
#2015-07-10|1124.37
#2015-07-13|1135.76
#2015-07-14|1138.38
#2015-07-15|1141.97
#2015-07-16|1149.94
#2015-07-17|1149.77
#2015-07-20|1148.54
#2015-07-21|1148.42
#2015-07-22|1143.35
#2015-07-23|1142.60
#2015-07-24|1133.28
#2015-07-27|1123.02
#2015-07-28|1129.34
#2015-07-29|1137.68
#2015-07-30|1136.07
#2015-07-31|1136.36
#2015-08-03|1133.24
#2015-08-04|1134.11
#2015-08-05|1135.43
#2015-08-06|1134.46
#2015-08-07|1133.53
#2015-08-10|1144.33
#2015-08-11|1138.53
#2015-08-12|1125.93
#2015-08-13|1128.73
#2015-08-14|1131.16
#2015-08-17|1128.13
#2015-08-18|1124.02
#2015-08-19|1111.20
#2015-08-20|1093.98
#2015-08-21|1065.04
#2015-08-24|1023.74
#2015-08-25|1029.67
#2015-08-26|1042.95
#2015-08-27|1063.51
#2015-08-28|1064.00
#2015-08-31|1057.99
#2015-09-01|1030.79
#2015-09-02|1035.21
#2015-09-03|1041.45
#2015-09-04|1021.51
#2015-09-07|1022.43
#2015-09-08|1041.58
#2015-09-09|1048.74
#2015-09-10|1045.05
#2015-09-11|1043.61
#2015-09-14|1041.65
#2015-09-15|1049.34
#2015-09-16|1059.41
#2015-09-17|1056.00
#2015-09-18|1038.69
#2015-09-21|1040.13
#2015-09-22|1022.64
#2015-09-23|1020.15
#2015-09-24|1015.25
#2015-09-25|1026.75
#2015-09-28|1011.81
#2015-09-29|1005.80
#2015-09-30|1022.97
#2015-10-01|1023.35
#2015-10-02|1032.80
#2015-10-05|1053.43
#2015-10-06|1054.70
#2015-10-07|1066.92
#2015-10-08|1073.24
#2015-10-09|1076.74
#2015-10-12|1079.50
#2015-10-13|1067.81
#2015-10-14|1059.34
#2015-10-15|1075.55
#2015-10-16|1085.52
#2015-10-19|1085.56
#2015-10-20|1090.04
#2015-10-21|1089.18
#2015-10-22|1098.85
#2015-10-23|1109.39
#2015-10-26|1108.31
#2015-10-27|1098.73
#2015-10-28|1114.38
#2015-10-29|1108.98
#2015-10-30|1104.37
#2015-11-02|1111.19
#2015-11-03|1109.70
#2015-11-04|1109.17
#2015-11-05|1108.55
#2015-11-06|1107.76
#2015-11-09|1102.44
#2015-11-10|1099.80
#2015-11-11|1104.99
#2015-11-12|1092.94
#2015-11-13|1084.20
#2015-11-16|1088.03
#2015-11-17|1094.23
#2015-11-18|1101.02
#2015-11-19|1111.88
#2015-11-20|1113.46
#2015-11-23|1109.91
#2015-11-24|1105.86
#2015-11-25|1109.55
#2015-11-26|1112.68
#2015-11-27|1108.67
#2015-11-30|1104.21
#2015-12-01|1116.92
#2015-12-02|1111.37
#2015-12-03|1099.73
#2015-12-04|1112.91
#2015-12-07|1109.31
#2015-12-08|1095.26
#2015-12-09|1089.28
#2015-12-10|1083.24
#2015-12-11|1064.44
#2015-12-14|1057.78
#2015-12-15|1071.34
#2015-12-16|1082.43
#2015-12-17|1078.09
#2015-12-18|1062.18
#2015-12-21|1066.92
#2015-12-22|1076.17
#2015-12-23|1086.30
#2015-12-24|1091.67
#2015-12-25|1092.44
#2015-12-28|1088.19
#2015-12-29|1097.68
#2015-12-30|1090.56
#2015-12-31|1082.30
#2016-01-01|1082.35
#2016-01-04|1053.48
#2016-01-05|1051.77
#2016-01-06|1039.18
#2016-01-07|1016.45
#2016-01-08|1009.32
#2016-01-11|1003.63
#2016-01-12|1005.86
#2016-01-13|1004.18
#2016-01-14|1001.09
#2016-01-15| 983.85
#2016-01-18| 976.57
#2016-01-19| 986.42
#2016-01-20| 956.95
#2016-01-21| 957.99
#2016-01-22| 979.70
#2016-01-25| 968.82
#2016-01-26| 971.94
#2016-01-27| 974.14
#2016-01-28| 975.68
#2016-01-29| 995.90
#2016-02-01| 992.66
#2016-02-02| 969.83
#2016-02-03| 963.13
#2016-02-04| 970.87
#2016-02-05| 960.11
#2016-02-08| 945.61
#2016-02-09| 939.83
#2016-02-10| 942.43
#2016-02-11| 916.55
#2016-02-12| 933.52
#2016-02-15| 946.94
#2016-02-16| 951.22
#2016-02-17| 967.40
#2016-02-18| 972.73
#2016-02-19| 966.32
#2016-02-22| 976.59
#2016-02-23| 965.06
#2016-02-24| 957.04
#2016-02-25| 969.52
#2016-02-26| 974.39
#2016-02-29| 971.75
#2016-03-01| 992.25
#2016-03-02|1003.26
#2016-03-03|1011.57
#2016-03-04|1016.05
#2016-03-07|1014.89
#2016-03-08|1008.28
#2016-03-09|1011.36
#2016-03-10|1009.21
#2016-03-11|1035.19
#2016-03-14|1034.33
#2016-03-15|1028.81
#2016-03-16|1029.48
#2016-03-17|1050.04
#2016-03-18|1051.18
#2016-03-21|1049.51
#2016-03-22|1045.81
#2016-03-23|1037.41
#2016-03-24|1023.19
#2016-03-25|1024.89
#2016-03-28|1031.73
#2016-03-29|1033.57
#2016-03-30|1049.72
#2016-03-31|1047.63
#2016-04-01|1040.08
#2016-04-04|1038.43
#2016-04-05|1020.68
#2016-04-06|1024.41
#2016-04-07|1013.53
#2016-04-08|1023.13
#2016-04-11|1027.80
#2016-04-12|1038.75
#2016-04-13|1060.77
#2016-04-14|1065.72
#2016-04-15|1063.11
#2016-04-18|1063.76
#2016-04-19|1077.39
#2016-04-20|1080.90
#2016-04-21|1074.55
#2016-04-22|1078.00
#2016-04-25|1075.39
#2016-04-26|1077.83
#2016-04-27|1074.95
#2016-04-28|1067.99
#2016-04-29|1063.72
#2016-05-02|1070.97
#2016-05-03|1057.61
#2016-05-04|1049.22
#2016-05-05|1046.39
#2016-05-06|1042.41
#2016-05-09|1040.76
#2016-05-10|1052.25
#2016-05-11|1045.50
#2016-05-12|1044.44
#2016-05-13|1033.90
#2016-05-16|1037.74
#2016-05-17|1036.22
#2016-05-18|1045.52
#2016-05-19|1036.57
#2016-05-20|1046.19
#2016-05-23|1042.96
#2016-05-24|1060.45
#2016-05-25|1070.24
#2016-05-26|1069.06
#2016-05-27|1073.64
#2016-05-30|1074.00
#2016-05-31|1070.08
#2016-06-01|1068.90
#2016-06-02|1066.84
#2016-06-03|1063.57
#2016-06-06|1066.32
#2016-06-07|1068.69
#2016-06-08|1070.84
#2016-06-09|1060.23
#2016-06-10|1042.28
#2016-06-13|1025.41
#2016-06-14|1013.96
#2016-06-15|1013.98
#2016-06-16|1010.39
#2016-06-17|1018.87
#2016-06-20|1042.18
#2016-06-21|1048.39
#2016-06-22|1053.46
#2016-06-23|1072.49
#2016-06-24| 995.12
#2016-06-27| 956.61
#2016-06-28| 976.92
#2016-06-29|1002.64
#2016-06-30|1019.72
#2016-07-01|1021.28
#2016-07-04|1018.46
#2016-07-05| 995.61
#2016-07-06| 983.73
#2016-07-07| 986.30
#2016-07-08| 997.54
#2016-07-11|1007.40
#2016-07-12|1023.12
#2016-07-13|1025.43
#2016-07-14|1034.49
#2016-07-15|1034.47
#2016-07-18|1037.69
#2016-07-19|1032.85
#2016-07-20|1037.45
#2016-07-21|1033.96
#2016-07-22|1034.33
#2016-07-25|1034.75
#2016-07-26|1036.14
#2016-07-27|1038.96
#2016-07-28|1037.43
#2016-07-29|1043.77
#2016-08-01|1043.09
#2016-08-02|1038.74
#2016-08-03|1038.85
#2016-08-04|1038.40
#2016-08-05|1050.26
#2016-08-08|1060.60
#2016-08-09|1066.68
#2016-08-10|1067.04
#2016-08-11|1070.71
#2016-08-12|1069.40
#2016-08-15|1073.05
#2016-08-16|1066.03
#2016-08-17|1065.83
#2016-08-18|1069.29
#2016-08-19|1062.48
#2016-08-22|1061.31
#2016-08-23|1065.76
#2016-08-24|1062.74
#2016-08-25|1063.07
#2016-08-26|1062.84
#2016-08-29|1064.06
#2016-08-30|1072.34
#2016-08-31|1074.83
#2016-09-01|1077.07
#2016-09-02|1087.46
#2016-09-05|1090.12
#2016-09-06|1093.31
#2016-09-07|1094.35
#2016-09-08|1095.49
#2016-09-09|1084.36
#2016-09-12|1080.97
#2016-09-13|1065.95
#2016-09-14|1064.19
#2016-09-15|1073.22
#2016-09-16|1062.81
#2016-09-19|1072.62
#2016-09-20|1071.64
#2016-09-21|1086.00
#2016-09-22|1098.28
#2016-09-23|1089.31
#2016-09-26|1074.90
#2016-09-27|1075.15
#2016-09-28|1078.80
#2016-09-29|1074.33
#2016-09-30|1075.36
#2016-10-03|1073.02
#2016-10-04|1074.44
#2016-10-05|1085.56
#2016-10-06|1086.99
#2016-10-07|1089.50
#2016-10-10|1093.98
#2016-10-11|1083.33
#2016-10-12|1087.01
#2016-10-13|1073.36
#2016-10-14|1082.61
#2016-10-17|1078.62
#2016-10-18|1086.66
#2016-10-19|1088.75
#2016-10-20|1083.12
#2016-10-21|1077.83
#2016-10-24|1083.04
#2016-10-25|1082.13
#2016-10-26|1084.84
#2016-10-27|1084.22
#2016-10-28|1080.43
#2016-10-31|1080.19
#2016-11-01|1077.33
#2016-11-02|1068.68
#2016-11-03|1071.44
#2016-11-04|1061.94
#2016-11-07|1079.77
#2016-11-08|1086.02
#2016-11-09|1097.37
#2016-11-10|1127.95
#2016-11-11|1130.90
#2016-11-14|1137.03
#2016-11-15|1136.08
#2016-11-16|1131.38
#2016-11-17|1136.79
#2016-11-18|1129.98
#2016-11-21|1137.61
#2016-11-22|1144.80
#2016-11-23|1142.11
#2016-11-24|1145.14
#2016-11-25|1149.14
#2016-11-28|1141.07
#2016-11-29|1143.29
#2016-11-30|1143.16
#2016-12-01|1152.17
#2016-12-02|1147.09
#2016-12-05|1154.07
#2016-12-06|1164.98
#2016-12-07|1183.66
#2016-12-08|1186.76
#2016-12-09|1184.54
#2016-12-12|1183.46
#2016-12-13|1189.24
#2016-12-14|1182.38
#2016-12-15|1176.10
#2016-12-16|1172.60
#2016-12-19|1172.15
#2016-12-20|1174.94
#2016-12-21|1176.04
#2016-12-22|1173.00
#2016-12-23|1172.30
#2016-12-26|1172.42
#2016-12-27|1171.61
#2016-12-28|1165.09
#2016-12-29|1165.52
#2016-12-30|1169.60
#2017-01-02|1170.35
#2017-01-03|1172.77
#2017-01-04|1183.91
#2017-01-05|1185.27
#2017-01-06|1185.72
#2017-01-09|1176.61
#2017-01-10|1177.42
#2017-01-11|1176.47
#2017-01-12|1176.50
#2017-01-13|1181.66
#2017-01-16|1174.08
#2017-01-17|1174.07
#2017-01-18|1177.95
#2017-01-19|1171.19
#2017-01-20|1175.82
#2017-01-23|1172.82
#2017-01-24|1180.38
#2017-01-25|1197.89
#2017-01-26|1201.68
#2017-01-27|1199.36
#2017-01-30|1190.45
#2017-01-31|1189.25
#2017-02-01|1188.08
#2017-02-02|1186.92
#2017-02-03|1195.87
#2017-02-06|1193.10
#2017-02-07|1191.11
#2017-02-08|1191.50
#2017-02-09|1198.11
#2017-02-10|1202.54
#2017-02-13|1211.10
#2017-02-14|1213.55
#2017-02-15|1216.62
#2017-02-16|1220.73
#2017-02-17|1218.53
#2017-02-20|1219.50
#2017-02-21|1220.93
#2017-02-22|1222.09
#2017-02-23|1225.86
#2017-02-24|1217.46
#2017-02-27|1216.15
#2017-02-28|1214.90
#2017-03-01|1232.66
#2017-03-02|1226.91
#2017-03-03|1230.22
#2017-03-06|1227.82
#2017-03-07|1226.08
#2017-03-08|1224.39
#2017-03-09|1226.72
#2017-03-10|1232.93
#2017-03-13|1236.37
#2017-03-14|1233.31
#2017-03-15|1237.42
#2017-03-16|1247.09
#2017-03-17|1244.18
#2017-03-20|1242.67
#2017-03-21|1233.63
#2017-03-22|1222.76
#2017-03-23|1227.45
#2017-03-24|1223.85
#2017-03-27|1220.42
#2017-03-28|1229.06
#2017-03-29|1221.31
#2017-03-30|1226.38
#2017-03-31|1219.62
#2017-04-03|1214.20
#2017-04-04|1215.60
#2017-04-05|1210.25
#2017-04-06|1211.96
#2017-04-07|1208.45
#2017-04-10|1210.28
#2017-04-11|1209.89
#2017-04-12|1205.84
#2017-04-13|1199.58
#2017-04-14|1199.15
#2017-04-17|1208.07
#2017-04-18|1199.49
#2017-04-19|1196.49
#2017-04-20|1207.47
#2017-04-21|1204.46
#2017-04-24|1228.63
#2017-04-25|1237.67
#2017-04-26|1240.21
#2017-04-27|1241.17
#2017-04-28|1235.57
#2017-05-01|1238.93
#2017-05-02|1242.15
#2017-05-03|1245.48
#2017-05-04|1251.99
#2017-05-05|1253.22
#2017-05-08|1250.12
#2017-05-09|1246.25
#2017-05-10|1249.19
#2017-05-11|1243.92
#2017-05-12|1241.90
#2017-05-15|1249.86
#2017-05-16|1252.25
#2017-05-17|1237.34
#2017-05-18|1233.30
#2017-05-19|1242.47
#2017-05-22|1251.17
#2017-05-23|1254.26
#2017-05-24|1253.64
#2017-05-25|1259.88
#2017-05-26|1257.09
#2017-05-29|1257.39
#2017-05-30|1254.86
#2017-05-31|1258.87
#2017-06-01|1267.78
#2017-06-02|1271.96
#2017-06-05|1267.29
#2017-06-06|1257.82
#2017-06-07|1260.56
#2017-06-08|1267.10
#2017-06-09|1279.34
#2017-06-12|1280.49
#2017-06-13|1286.46
#2017-06-14|1290.77
#2017-06-15|1279.46
#2017-06-16|1287.81
#2017-06-19|1294.20
#2017-06-20|1286.41
#2017-06-21|1276.66
#2017-06-22|1271.99
#2017-06-23|1271.36
#2017-06-26|1275.88
#2017-06-27|1275.95
#2017-06-28|1288.10
#2017-06-29|1290.44
#2017-06-30|1286.46
#2017-07-03|1297.87
#2017-07-04|1297.29
#2017-07-05|1298.34
#2017-07-06|1299.97
#2017-07-07|1304.62
#2017-07-10|1306.86
#2017-07-11|1304.11
#2017-07-12|1311.54
#2017-07-13|1319.11
#2017-07-14|1320.90
#2017-07-17|1323.85
#2017-07-18|1322.81
#2017-07-19|1327.75
#2017-07-20|1331.10
#2017-07-21|1329.10
#2017-07-24|1329.50
#2017-07-25|1339.15
#2017-07-26|1334.90
#2017-07-27|1338.69
#2017-07-28|1341.84
#2017-07-31|1349.73
#2017-08-01|1362.61
#2017-08-02|1367.76
#2017-08-03|1366.02
#2017-08-04|1363.45
#2017-08-07|1362.07
#2017-08-08|1360.16
#2017-08-09|1353.74
#2017-08-10|1337.47
#2017-08-11|1328.02
#2017-08-14|1338.15
#2017-08-15|1337.21
#2017-08-16|1342.34
#2017-08-17|1332.37
#2017-08-18|1328.89
#2017-08-21|1328.62
#2017-08-22|1336.16
#2017-08-23|1332.32
#2017-08-24|1332.97
#2017-08-25|1341.33
#2017-08-28|1336.34
#2017-08-29|1328.79
#2017-08-30|1327.89
#2017-08-31|1331.78
#2017-09-01|1335.46
#2017-09-04|1332.01
#2017-09-05|1314.04
#2017-09-06|1312.55
#2017-09-07|1300.35
#2017-09-08|1314.13
#2017-09-11|1331.80
#2017-09-12|1339.89
#2017-09-13|1335.92
#2017-09-14|1329.75
#2017-09-15|1333.79
#2017-09-18|1339.69
#2017-09-19|1343.95
#2017-09-20|1348.85
#2017-09-21|1345.81
#2017-09-22|1347.69
#2017-09-25|1341.71
#2017-09-26|1333.09
#2017-09-27|1341.80
#2017-09-28|1342.53
#2017-09-29|1349.20
#2017-10-02|1353.86
#2017-10-03|1356.29
#2017-10-04|1358.09
#2017-10-05|1360.34
#2017-10-06|1365.40
#2017-10-09|1364.78
#2017-10-10|1370.89
#2017-10-11|1371.89
#2017-10-12|1373.64
#2017-10-13|1379.04
#2017-10-16|1381.50
#2017-10-17|1375.58
#2017-10-18|1380.72
#2017-10-19|1387.00
#2017-10-20|1391.47
#2017-10-23|1390.08
#2017-10-24|1389.95
#2017-10-25|1388.50
#2017-10-26|1392.88
#2017-10-27|1388.86
#2017-10-30|1387.92
#2017-10-31|1385.67
#2017-11-01|1394.47
#2017-11-02|1400.93
#2017-11-03|1391.93
#2017-11-06|1391.09
#2017-11-07|1390.15
#2017-11-08|1387.40
#2017-11-09|1392.11
#2017-11-10|1391.67
#2017-11-13|1390.36
#2017-11-14|1389.14
#2017-11-15|1384.82
#2017-11-16|1388.89
#2017-11-17|1391.27
#2017-11-20|1389.05
#2017-11-21|1404.04
#2017-11-22|1401.31
#2017-11-23|1398.36
#2017-11-24|1404.79
#2017-11-27|1402.77
#2017-11-28|1410.51
#2017-11-29|1422.45
#2017-11-30|1422.10
#2017-12-01|1417.44
#2017-12-04|1427.71
#2017-12-05|1419.08
#2017-12-06|1411.17
#2017-12-07|1409.27
#2017-12-08|1415.56
#2017-12-11|1420.96
#2017-12-12|1422.58
#2017-12-13|1419.21
#2017-12-14|1414.62
#2017-12-15|1417.76
#2017-12-18|1430.64
#2017-12-19|1429.92
#2017-12-20|1427.77
#2017-12-21|1430.39
#2017-12-22|1428.22
#2017-12-25|1427.98
#2017-12-26|1428.95
#2017-12-27|1431.41
#2017-12-28|1437.22
#2017-12-29|1438.34
#2018-01-01|1438.35
#2018-01-02|1436.32
#2018-01-03|1439.51
#2018-01-04|1450.52
#2018-01-05|1455.15
#2018-01-08|1454.08
#2018-01-09|1459.73
#2018-01-10|1470.38
#2018-01-11|1476.16
#2018-01-12|1489.28
#2018-01-15|1498.63
#2018-01-16|1499.32
#2018-01-17|1510.87
#2018-01-18|1510.98
#2018-01-19|1515.97
#2018-01-22|1525.48
#2018-01-23|1530.42
#2018-01-24|1536.97
#2018-01-25|1537.67
#2018-01-26|1540.15
#2018-01-29|1527.65
#2018-01-30|1513.60
#2018-01-31|1515.56
#2018-02-01|1520.67
#2018-02-02|1498.82
#2018-02-05|1457.46
#2018-02-06|1431.52
#2018-02-07|1439.88
#2018-02-08|1406.96
#2018-02-09|1403.59
#2018-02-12|1416.50
#2018-02-13|1419.80
#2018-02-14|1439.65
#2018-02-15|1457.58
#2018-02-16|1460.45
#2018-02-19|1459.55
#2018-02-20|1455.69
#2018-02-21|1455.35
#2018-02-22|1448.12
#2018-02-23|1458.42
#2018-02-26|1472.84
#2018-02-27|1468.02
#2018-02-28|1451.67
#2018-03-01|1434.12
#2018-03-02|1423.90
#2018-03-05|1430.92
#2018-03-06|1444.97
#2018-03-07|1440.49
#2018-03-08|1446.96
#2018-03-09|1468.90
#2018-03-12|1471.28
#2018-03-13|1463.21
#2018-03-14|1455.69
#2018-03-15|1462.18
#2018-03-16|1460.82
#2018-03-19|1452.73
#2018-03-20|1461.76
#2018-03-21|1457.61
#2018-03-22|1431.73
#2018-03-23|1402.70
#2018-03-26|1422.52
#2018-03-27|1417.08
#2018-03-28|1415.38
#2018-03-29|1418.88
#2018-03-30|1419.23
#2018-04-02|1406.53
#2018-04-03|1413.23
#2018-04-04|1414.53
#2018-04-05|1422.12
#2018-04-06|1409.77
#2018-04-09|1415.23
#2018-04-10|1431.77
#2018-04-11|1429.18
#2018-04-12|1436.96
#2018-04-13|1435.21
#2018-04-16|1437.66
#2018-04-17|1439.88
#2018-04-18|1445.98
#2018-04-19|1450.94
#2018-04-20|1446.89
#2018-04-23|1449.06
#2018-04-24|1445.11
#2018-04-25|1439.47
#2018-04-26|1439.00
#2018-04-27|1442.46
#2018-04-30|1437.60
#2018-05-01|1435.79
#2018-05-02|1420.38
#2018-05-03|1407.82
#2018-05-04|1417.66
#2018-05-07|1422.96
#2018-05-08|1423.71
#2018-05-09|1430.19
#2018-05-10|1435.91
#2018-05-11|1440.46
#2018-05-14|1440.10
#2018-05-15|1433.53
#2018-05-16|1431.66
#2018-05-17|1433.61
#2018-05-18|1431.93
#2018-05-21|1437.14
#2018-05-22|1440.74
#2018-05-23|1420.65
#2018-05-24|1415.19
#2018-05-25|1410.46
#2018-05-28|1409.58
#2018-05-29|1377.23
#2018-05-30|1386.77
#2018-05-31|1381.97
#2018-06-01|1391.30
#2018-06-04|1400.65
#2018-06-05|1394.09
#2018-06-06|1402.75
#2018-06-07|1409.75
#2018-06-08|1406.86
#2018-06-11|1410.87
#2018-06-12|1406.72
#2018-06-13|1404.22
#2018-06-14|1396.93
#2018-06-15|1387.17
#2018-06-18|1381.47
#2018-06-19|1372.62
#2018-06-20|1369.19
#2018-06-21|1358.70
#2018-06-22|1367.30
#2018-06-25|1352.72
#2018-06-26|1347.86
#2018-06-27|1333.54
#2018-06-28|1334.65
#2018-06-29|1343.35
#2018-07-02|1337.93
#2018-07-03|1340.87
#2018-07-04|1340.27
#2018-07-05|1345.53
#2018-07-06|1349.53
#2018-07-09|1367.93
#2018-07-10|1366.24
#2018-07-11|1354.19
#2018-07-12|1356.11
#2018-07-13|1358.30
#2018-07-16|1363.84
#2018-07-17|1364.62
#2018-07-18|1381.37
#2018-07-19|1369.11
#2018-07-20|1371.02
#2018-07-23|1377.74
#2018-07-24|1387.03
#2018-07-25|1383.42
#2018-07-26|1390.50
#2018-07-27|1395.12
#2018-07-30|1403.78
#2018-07-31|1403.44
#2018-08-01|1401.78
#2018-08-02|1389.96
#2018-08-03|1394.26
#2018-08-06|1400.42
#2018-08-07|1407.72
#2018-08-08|1410.57
#2018-08-09|1412.26
#2018-08-10|1392.75
#2018-08-13|1384.77
#2018-08-14|1385.26
#2018-08-15|1374.21
#2018-08-16|1388.39
#2018-08-17|1391.15
#2018-08-20|1396.56
#2018-08-21|1406.37
#2018-08-22|1406.71
#2018-08-23|1401.60
#2018-08-24|1405.09
#2018-08-27|1420.43
#2018-08-28|1422.02
#2018-08-29|1423.38
#2018-08-30|1414.51
#2018-08-31|1408.08
#2018-09-03|1409.03
#2018-09-04|1406.48
#2018-09-05|1431.89
#2018-09-06|1403.20
#2018-09-07|1399.92
#2018-09-10|1398.39
#2018-09-11|1394.67
#2018-09-12|1393.37
#2018-09-13|1402.08
#2018-09-14|1414.60
#2018-09-17|1413.73
#2018-09-18|1423.93
#2018-09-19|1441.33
#2018-09-20|1454.78
#2018-09-21|1465.95
#2018-09-24|1456.04
#2018-09-25|1457.19
#2018-09-26|1454.28
#2018-09-27|1451.94
#2018-09-28|1441.92
#2018-10-01|1440.48
#2018-10-02|1432.61
#2018-10-03|1433.02
#2018-10-04|1439.20
#2018-10-05|1435.61
#2018-10-08|1435.95
#2018-10-09|1438.01
#2018-10-10|1411.28
#2018-10-11|1363.81
#2018-10-12|1366.79
#2018-10-15|1360.14
#2018-10-16|1375.20
#2018-10-17|1379.87
#2018-10-18|1371.10
#2018-10-19|1375.80
#2018-10-22|1369.25
#2018-10-23|1350.59
#2018-10-24|1326.65
#2018-10-25|1328.51
#2018-10-26|1314.69
#2018-10-29|1320.12
#2018-10-30|1332.65
#2018-10-31|1346.26
#2018-11-01|1355.52
#2018-11-02|1368.26
#2018-11-05|1383.02
#2018-11-06|1391.29
#2018-11-07|1405.56
#2018-11-08|1411.11
#2018-11-09|1403.26
#2018-11-12|1384.73
#2018-11-13|1392.72
#2018-11-14|1377.88
#2018-11-15|1379.07
#2018-11-16|1384.47
#2018-11-19|1385.81
#2018-11-20|1356.39
#2018-11-21|1358.74
#2018-11-22|1355.81
#2018-11-23|1348.93
#2018-11-26|1366.57
#2018-11-27|1365.93
#2018-11-28|1379.97
#2018-11-29|1382.07
#2018-11-30|1379.89
#2018-12-03|1394.84
#2018-12-04|1363.49
#2018-12-05|1350.36
#2018-12-06|1323.96
#2018-12-07|1313.64
#2018-12-10|1296.26
#2018-12-11|1289.42
#2018-12-12|1302.84
#2018-12-13|1302.32
#2018-12-14|1289.77
#2018-12-17|1279.83
#2018-12-18|1277.43
#2018-12-19|1279.90
#2018-12-20|1267.87
#2018-12-21|1257.51
#2018-12-24|1242.19
#2018-12-25|1239.21
#2018-12-26|1264.43
#2018-12-27|1271.24
#2018-12-28|1284.05
#2018-12-31|1294.79
#2019-01-01|1294.79
#2019-01-02|1282.37
#2019-01-03|1259.72
#2019-01-04|1285.88
#2019-01-07|1291.29
#2019-01-08|1293.74
#2019-01-09|1307.07
#2019-01-10|1315.24
#2019-01-11|1316.22
#2019-01-14|1316.33
#2019-01-15|1324.63
#2019-01-16|1335.27
#2019-01-17|1337.33
#2019-01-18|1359.69
#2019-01-21|1358.80
#2019-01-22|1345.74
#2019-01-23|1345.83
#2019-01-24|1349.24
#2019-01-25|1357.80
#2019-01-28|1352.91
#2019-01-29|1350.93
#2019-01-30|1359.74
#2019-01-31|1369.49
#2019-02-01|1378.21
#2019-02-04|1380.39
#2019-02-05|1383.01
#2019-02-06|1379.86
#2019-02-07|1367.58
#2019-02-08|1360.80
#2019-02-11|1365.68
#2019-02-12|1379.21
#2019-02-13|1385.21
#2019-02-14|1370.83
#2019-02-15|1384.16
#2019-02-18|1389.94
#2019-02-19|1396.17
#2019-02-20|1407.69
#2019-02-21|1405.66
#2019-02-22|1405.00
#2019-02-25|1417.13
#2019-02-26|1415.16
#2019-02-27|1415.59
#2019-02-28|1417.26
#2019-03-01|1426.44
#2019-03-04|1421.56
#2019-03-05|1416.38
#2019-03-06|1411.71
#2019-03-07|1395.30
#2019-03-08|1384.01
#2019-03-11|1397.26
#2019-03-12|1404.76
#2019-03-13|1411.29
#2019-03-14|1415.41
#2019-03-15|1427.15
#2019-03-18|1436.73
#2019-03-19|1432.87
#2019-03-20|1416.30
#2019-03-21|1419.05
#2019-03-22|1400.50
#2019-03-25|1393.03
#2019-03-26|1399.55
#2019-03-27|1399.62
#2019-03-28|1398.68
#2019-03-29|1407.66
#2019-04-01|1428.53
#2019-04-02|1427.28
#2019-04-03|1439.67
#2019-04-04|1438.38
#2019-04-05|1442.39
#2019-04-08|1441.64
#2019-04-09|1437.48
#2019-04-10|1440.19
#2019-04-11|1447.56
#2019-04-12|1459.36
#2019-04-15|1462.42
#2019-04-16|1480.22
#2019-04-17|1478.18
#2019-04-18|1475.33
#2019-04-19|1474.52
#2019-04-22|1470.50
#2019-04-23|1475.67
#2019-04-24|1468.92
#2019-04-25|1469.59
#2019-04-26|1477.66
#2019-04-29|1485.96
#2019-04-30|1491.19
#2019-05-01|1489.58
#2019-05-02|1489.10
#2019-05-03|1496.63
#2019-05-06|1477.03
#2019-05-07|1463.54
#2019-05-08|1458.79
#2019-05-09|1446.99
#2019-05-10|1456.91
#2019-05-13|1435.69
#2019-05-14|1438.12
#2019-05-15|1444.06
#2019-05-16|1456.29
#2019-05-17|1447.56
#2019-05-20|1445.31
#2019-05-21|1452.77
#2019-05-22|1449.52
#2019-05-23|1434.12
#2019-05-24|1444.19
#2019-05-27|1445.79
#2019-05-28|1438.74
#2019-05-29|1431.65
#2019-05-30|1435.39
#2019-05-31|1422.87
#2019-06-03|1431.71
#2019-06-04|1448.99
#2019-06-05|1459.16
#2019-06-06|1463.21
#2019-06-07|1473.43
#2019-06-10|1478.31
#2019-06-11|1482.15
#2019-06-12|1473.57
#2019-06-13|1473.65
#2019-06-14|1471.36
#2019-06-17|1467.88
#2019-06-18|1479.55
#2019-06-19|1492.89
#2019-06-20|1508.67
#2019-06-21|1503.13
#2019-06-24|1507.52
#2019-06-25|1505.21
#2019-06-26|1499.08
#2019-06-27|1509.58
#2019-06-28|1518.48
#2019-07-01|1529.13
#2019-07-02|1537.92
#2019-07-03|1547.16
#2019-07-04|1549.16
#2019-07-05|1545.39
#2019-07-08|1540.11
#2019-07-09|1537.66
#2019-07-10|1533.51
#2019-07-11|1532.99
#2019-07-12|1539.39
#2019-07-15|1541.01
#2019-07-16|1538.83
#2019-07-17|1524.23
#2019-07-18|1525.90
#2019-07-19|1524.73
#2019-07-22|1517.45
#2019-07-23|1520.07
#2019-07-24|1524.99
#2019-07-25|1518.48
#2019-07-26|1520.21
#2019-07-29|1513.66
#2019-07-30|1505.03
#2019-07-31|1498.23
#2019-08-01|1478.58
#2019-08-02|1463.26
#2019-08-05|1430.91
#2019-08-06|1437.75
#2019-08-07|1435.83
#2019-08-08|1453.95
#2019-08-09|1446.68
#2019-08-12|1435.95
#2019-08-13|1440.21
#2019-08-14|1411.74
#2019-08-15|1416.77
#2019-08-16|1431.05
#2019-08-19|1443.02
#2019-08-20|1431.45
#2019-08-21|1436.76
#2019-08-22|1438.81
#2019-08-23|1422.94
#2019-08-26|1427.20
#2019-08-27|1420.89
#2019-08-28|1419.39
#2019-08-29|1430.74
#2019-08-30|1433.20
#2019-09-02|1431.50
#2019-09-03|1425.37
#2019-09-04|1446.01
#2019-09-05|1462.76
#2019-09-06|1470.59
#2019-09-09|1481.29
#2019-09-10|1487.54
#2019-09-11|1499.61
#2019-09-12|1505.42
#2019-09-13|1516.77
#2019-09-16|1503.29
#2019-09-17|1503.03
#2019-09-18|1506.43
#2019-09-19|1505.20
#2019-09-20|1499.55
#2019-09-23|1496.78
#2019-09-24|1493.39
#2019-09-25|1490.93
#2019-09-26|1492.28
#2019-09-27|1493.59
#2019-09-30|1493.88
#2019-10-01|1479.75
#2019-10-02|1456.33
#2019-10-03|1459.29
#2019-10-04|1473.74
#2019-10-07|1470.80
#2019-10-08|1452.55
#2019-10-09|1457.59
#2019-10-10|1464.14
#2019-10-11|1489.79
#2019-10-14|1486.61
#2019-10-15|1499.06
#2019-10-16|1497.67
#2019-10-17|1501.95
#2019-10-18|1505.31
#2019-10-21|1518.77
#2019-10-22|1510.37
#2019-10-23|1512.14
#2019-10-24|1513.77
#2019-10-25|1507.13
#2019-10-28|1511.27
#2019-10-29|1516.71
#2019-10-30|1513.85
#2019-10-31|1514.15
#2019-11-01|1525.03
#2019-11-04|1535.79
#2019-11-05|1542.75
#2019-11-06|1552.57
#2019-11-07|1559.52
#2019-11-08|1554.26
#2019-11-11|1548.70
#2019-11-12|1552.38
#2019-11-13|1540.30
#2019-11-14|1537.02
#2019-11-15|1543.42
#2019-11-18|1544.12
#2019-11-19|1546.30
#2019-11-20|1536.33
#2019-11-21|1527.73
#2019-11-22|1533.26
#2019-11-25|1540.68
#2019-11-26|1542.92
#2019-11-27|1550.05
#2019-11-28|1551.15
#2019-11-29|1543.32
#2019-12-02|1535.77
#2019-12-03|1521.79
#2019-12-04|1527.85
#2019-12-05|1532.08
#2019-12-06|1545.96
#2019-12-09|1547.40
#2019-12-10|1545.14
#2019-12-11|1547.41
#2019-12-12|1566.55
#2019-12-13|1579.17
#2019-12-16|1587.04
#2019-12-17|1591.34
#2019-12-18|1584.51
#2019-12-19|1580.06
#2019-12-20|1585.37
#2019-12-23|1577.77
#2019-12-24|1577.58
#2019-12-25|1577.45
#2019-12-26|1580.27
#2019-12-27|1585.06
#2019-12-30|1585.71
#2019-12-31|1588.29
#2020-01-01|1588.29
#2020-01-02|1603.16
#2020-01-03|1594.84
#2020-01-06|1591.05
#2020-01-07|1589.70
#2020-01-08|1586.90
#2020-01-09|1600.13
#2020-01-10|1594.27
#2020-01-13|1599.17
#2020-01-14|1596.79
#2020-01-15|1592.96
#2020-01-16|1601.15
#2020-01-17|1610.90
#2020-01-20|1610.32
#2020-01-21|1595.56
#2020-01-22|1601.63
#2020-01-23|1592.75
#2020-01-24|1589.18
#2020-01-27|1563.28
#2020-01-28|1575.01
#2020-01-29|1573.66
#2020-01-30|1575.51
#2020-01-31|1557.18
#2020-02-03|1559.91
#2020-02-04|1572.21
#2020-02-05|1599.00
#2020-02-06|1609.73
#2020-02-07|1603.03
#2020-02-10|1601.84
#2020-02-11|1611.78
#2020-02-12|1612.56
#2020-02-13|1608.92
#2020-02-14|1610.94
#2020-02-17|1612.76
#2020-02-18|1605.53
#2020-02-19|1607.83
#2020-02-20|1596.65
#2020-02-21|1593.23
#2020-02-24|1544.91
#2020-02-25|1515.83
#2020-02-26|1505.36
#2020-02-27|1456.29
#2020-02-28|1415.67
#2020-03-02|1456.15
#2020-03-03|1435.10
#2020-03-04|1464.12
#2020-03-05|1431.65
#2020-03-06|1402.14
#2020-03-09|1293.86
#2020-03-10|1323.62
#2020-03-11|1280.27
#2020-03-12|1138.60
#2020-03-13|1194.32
#2020-03-16|1077.91
#2020-03-17|1102.59
#2020-03-18|1015.71
#2020-03-19|1019.31
#2020-03-20|1021.34
#2020-03-23| 978.77
#2020-03-24|1083.11
#2020-03-25|1128.06
#2020-03-26|1168.64
#2020-03-27|1149.90
#2020-03-30|1164.60
#2020-03-31|1161.63
#2020-04-01|1114.30
#2020-04-02|1125.22
#2020-04-03|1103.51
#2020-04-06|1153.28
#2020-04-07|1177.42
#2020-04-08|1196.66
#2020-04-09|1228.01
#2020-04-10|1230.03
#2020-04-13|1210.60
#2020-04-14|1228.84
#2020-04-15|1184.52
#2020-04-16|1169.81
#2020-04-17|1206.90
#2020-04-20|1193.13
#2020-04-21|1157.41
#2020-04-22|1162.74
#2020-04-23|1159.83
#2020-04-24|1161.20
#2020-04-27|1188.60
#2020-04-28|1206.57
#2020-04-29|1236.88
#2020-04-30|1214.05
#2020-05-01|1186.36
#2020-05-04|1158.07
#2020-05-05|1160.03
#2020-05-06|1145.55
#2020-05-07|1157.45
#2020-05-08|1176.04
#2020-05-11|1167.02
#2020-05-12|1151.03
#2020-05-13|1119.82
#2020-05-14|1113.65
#2020-05-15|1115.89
#2020-05-18|1153.07
#2020-05-19|1153.23
#2020-05-20|1166.08
#2020-05-21|1167.01
#2020-05-22|1152.87
#2020-05-25|1157.65
#2020-05-26|1196.87
#2020-05-27|1223.61
#2020-05-28|1225.62
#2020-05-29|1211.75
#2020-06-01|1224.08
#2020-06-02|1251.74
#2020-06-03|1302.58
#2020-06-04|1315.77
#2020-06-05|1362.01
#2020-06-08|1378.98
#2020-06-09|1358.26
#2020-06-10|1332.61
#2020-06-11|1257.46
#2020-06-12|1264.05
#2020-06-15|1264.50
#2020-06-16|1286.86
#2020-06-17|1279.54
#2020-06-18|1278.36
#2020-06-19|1268.49
#2020-06-22|1268.38
#2020-06-23|1282.39
#2020-06-24|1251.47
#2020-06-25|1260.47
#2020-06-26|1239.45
#2020-06-29|1245.74
#2020-06-30|1257.82
#2020-07-01|1251.23
#2020-07-02|1265.97
#2020-07-03|1266.71
#2020-07-06|1297.88
#2020-07-07|1282.17
#2020-07-08|1285.77
#2020-07-09|1267.07
#2020-07-10|1284.86
#2020-07-13|1292.64
#2020-07-14|1311.05
#2020-07-15|1323.97
#2020-07-16|1328.04
#2020-07-17|1321.63
#2020-07-20|1322.68
#2020-07-21|1336.00
#2020-07-22|1338.14
#2020-07-23|1336.31
#2020-07-24|1328.32
#2020-07-27|1325.77
#2020-07-28|1326.77
#2020-07-29|1338.24
#2020-07-30|1313.52
#2020-07-31|1310.43
#2020-08-03|1320.80
#2020-08-04|1328.32
#2020-08-05|1345.59
#2020-08-06|1341.57
#2020-08-07|1355.40
#2020-08-10|1370.03
#2020-08-11|1384.98
#2020-08-12|1391.84
#2020-08-13|1385.70
#2020-08-14|1383.45
#2020-08-17|1371.56
#2020-08-18|1373.43
#2020-08-19|1372.00
#2020-08-20|1356.43
#2020-08-21|1356.12
#2020-08-24|1382.92
#2020-08-25|1385.54
#2020-08-26|1386.46
#2020-08-27|1390.21
#2020-08-28|1403.68
#2020-08-31|1391.13
#2020-09-01|1392.10
#2020-09-02|1399.88
#2020-09-03|1385.83
#2020-09-04|1377.87
#2020-09-07|1388.42
#2020-09-08|1374.31
#2020-09-09|1388.96
#2020-09-10|1379.28
#2020-09-11|1381.52
#2020-09-14|1392.07
#2020-09-15|1386.56
#2020-09-16|1390.56
#2020-09-17|1378.01
#2020-09-18|1378.46
#2020-09-21|1338.97
#2020-09-22|1331.09
#2020-09-23|1313.77
#2020-09-24|1304.11
#2020-09-25|1305.97
#2020-09-28|1333.78
#2020-09-29|1321.67
#2020-09-30|1325.70
#2020-10-01|1324.17
#2020-10-02|1329.37
#2020-10-05|1353.67
#2020-10-06|1351.94
#2020-10-07|1357.15
#2020-10-08|1368.49
#2020-10-09|1370.03
#2020-10-12|1383.08
#2020-10-13|1359.54
#2020-10-14|1354.74
#2020-10-15|1342.24
#2020-10-16|1346.51
#2020-10-19|1341.14
#2020-10-20|1344.75
#2020-10-21|1351.52
#2020-10-22|1357.47
#2020-10-23|1368.80
#2020-10-26|1345.99
#2020-10-27|1322.32
#2020-10-28|1291.22
#2020-10-29|1287.17
#2020-10-30|1282.95
#2020-11-02|1305.07
#2020-11-03|1337.05
#2020-11-04|1339.18
#2020-11-05|1360.17
#2020-11-06|1365.26
#2020-11-09|1439.78
#2020-11-10|1483.88
#2020-11-11|1478.36
#2020-11-12|1457.49
#2020-11-13|1472.37
#2020-11-16|1508.71
#2020-11-17|1519.43
#2020-11-18|1518.09
#2020-11-19|1507.26
#2020-11-20|1502.39
#2020-11-23|1508.76
#2020-11-24|1535.29
#2020-11-25|1530.77
#2020-11-26|1530.22
#2020-11-27|1524.73
#2020-11-30|1497.75
#2020-12-01|1525.11
#2020-12-02|1530.46
#2020-12-03|1533.99
#2020-12-04|1544.93
#2020-12-07|1528.36
#2020-12-08|1525.12
#2020-12-09|1530.13
#2020-12-10|1530.97
#2020-12-11|1517.72
#2020-12-14|1512.84
#2020-12-15|1525.96
#2020-12-16|1537.50
#2020-12-17|1546.53
#2020-12-18|1530.62
#2020-12-21|1515.53
#2020-12-22|1507.92
#2020-12-23|1525.07
#2020-12-24|1532.50
#2020-12-25|1532.93
#2020-12-28|1544.66
#2020-12-29|1546.98
#2020-12-30|1553.92
#2020-12-31|1559.97
#2021-01-01|1559.97
#2021-01-04|1546.15
#2021-01-05|1543.56
#2021-01-06|1578.88
#2021-01-07|1588.28
#2021-01-08|1593.32
#2021-01-11|1580.53
#2021-01-12|1598.05
#2021-01-13|1599.80
#2021-01-14|1600.39
#2021-01-15|1597.35
#2021-01-18|1593.56
#2021-01-19|1606.66
#2021-01-20|1604.03
#2021-01-21|1597.00
#2021-01-22|1573.30
#2021-01-25|1567.98
#2021-01-26|1562.28
#2021-01-27|1534.06
#2021-01-28|1535.92
#2021-01-29|1507.87
#2021-02-01|1519.43
#2021-02-02|1540.60
#2021-02-03|1546.20
#2021-02-04|1565.82
#2021-02-05|1575.13
#2021-02-08|1586.92
#2021-02-09|1597.23
#2021-02-10|1603.50
#2021-02-11|1606.46
#2021-02-12|1608.46
#2021-02-15|1617.09
#2021-02-16|1624.26
#2021-02-17|1628.62
#2021-02-18|1613.16
#2021-02-19|1621.39
#2021-02-22|1635.57
#2021-02-23|1648.92
#2021-02-24|1656.27
#2021-02-25|1649.96
#2021-02-26|1615.85
#2021-03-01|1650.45
#2021-03-02|1653.55
#2021-03-03|1669.52
#2021-03-04|1650.12
#2021-03-05|1662.36
#2021-03-08|1686.34
#2021-03-09|1692.39
#2021-03-10|1706.11
#2021-03-11|1707.38
#2021-03-12|1706.85
#2021-03-15|1703.92
#2021-03-16|1692.75
#2021-03-17|1689.38
#2021-03-18|1701.91
#2021-03-19|1684.94
#2021-03-22|1673.53
#2021-03-23|1662.84
#2021-03-24|1660.01
#2021-03-25|1673.76
#2021-03-26|1691.98
#2021-03-29|1695.17
#2021-03-30|1702.45
#2021-03-31|1684.34
#2021-04-01|1699.34
#2021-04-02|1698.73
#2021-04-05|1711.96
#2021-04-06|1716.16
#2021-04-07|1719.70
#2021-04-08|1720.94
#2021-04-09|1723.81
#2021-04-12|1731.57
#2021-04-13|1732.24
#2021-04-14|1735.76
#2021-04-15|1740.12
#2021-04-16|1751.43
#2021-04-19|1750.53
#2021-04-20|1731.90
#2021-04-21|1740.19
#2021-04-22|1732.17
#2021-04-23|1745.63
#2021-04-26|1748.25
#2021-04-27|1754.36
#2021-04-28|1758.23
#2021-04-29|1774.71
#2021-04-30|1761.08
#2021-05-03|1774.59
#2021-05-04|1770.08
#2021-05-05|1784.28
#2021-05-06|1809.65
#2021-05-07|1826.33
#2021-05-10|1835.80
#2021-05-11|1798.48
#2021-05-12|1779.97
#2021-05-13|1790.74
#2021-05-14|1822.03
#2021-05-17|1816.21
#2021-05-18|1818.86
#2021-05-19|1805.09
#2021-05-20|1805.03
#2021-05-21|1807.95
#2021-05-24|1812.96
#2021-05-25|1804.92
#2021-05-26|1804.66
#2021-05-27|1817.65
#2021-05-28|1825.67
#2021-05-31|1819.40
#2021-06-01|1828.95
#2021-06-02|1826.44
#2021-06-03|1825.04
#2021-06-04|1828.52
#2021-06-07|1816.16
#2021-06-08|1814.33
#2021-06-09|1800.63
#2021-06-10|1789.79
#2021-06-11|1794.54
#2021-06-14|1786.50
#2021-06-15|1790.54
#2021-06-16|1789.64
#2021-06-17|1758.14
#2021-06-18|1720.44
#2021-06-21|1733.53
#2021-06-22|1734.87
#2021-06-23|1734.05
#2021-06-24|1742.91
#2021-06-25|1760.97
#2021-06-28|1743.00
#2021-06-29|1738.53
#2021-06-30|1734.91
#2021-07-01|1746.63
#2021-07-02|1742.91
#2021-07-05|1748.34
#2021-07-06|1732.61
#2021-07-07|1736.96
#2021-07-08|1704.23
#2021-07-09|1734.48
#2021-07-12|1741.22
#2021-07-13|1734.86
#2021-07-14|1730.29
#2021-07-15|1736.45
#2021-07-16|1730.01
#2021-07-19|1685.37
#2021-07-20|1703.09
#2021-07-21|1726.09
#2021-07-22|1726.51
#2021-07-23|1727.84
#2021-07-26|1731.60
#2021-07-27|1728.01
#2021-07-28|1719.05
#2021-07-29|1742.32
#2021-07-30|1733.84
#2021-08-02|1736.48
#2021-08-03|1745.46
#2021-08-04|1737.87
#2021-08-05|1750.97
#2021-08-06|1769.22
#2021-08-09|1778.88
#2021-08-10|1789.75
#2021-08-11|1808.57
#2021-08-12|1809.30
#2021-08-13|1811.65
#2021-08-16|1814.16
#2021-08-17|1808.84
#2021-08-18|1806.74
#2021-08-19|1790.23
#2021-08-20|1792.05
#2021-08-23|1801.43
#2021-08-24|1810.63
#2021-08-25|1814.16
#2021-08-26|1800.64
#2021-08-27|1816.37
#2021-08-30|1805.28
#2021-08-31|1803.15
#2021-09-01|1807.74
#2021-09-02|1809.07
#2021-09-03|1804.46
#2021-09-06|1810.52
#2021-09-07|1797.72
#2021-09-08|1796.48
#2021-09-09|1791.17
#2021-09-10|1788.16
#2021-09-13|1800.31
#2021-09-14|1788.21
#2021-09-15|1787.38
#2021-09-16|1781.20
#2021-09-17|1765.46
#2021-09-20|1720.73
#2021-09-21|1730.51
#2021-09-22|1748.16
#2021-09-23|1760.30
#2021-09-24|1760.52
#2021-09-27|1775.48
#2021-09-28|1753.54
#2021-09-29|1758.90
#2021-09-30|1749.46
#2021-10-01|1756.17
#2021-10-04|1748.90
#2021-10-05|1770.40
#2021-10-06|1769.47
#2021-10-07|1788.80
#2021-10-08|1798.04
#2021-10-11|1798.09
#2021-10-12|1787.81
#2021-10-13|1781.28
#2021-10-14|1798.90
#2021-10-15|1809.01
#2021-10-18|1798.00
#2021-10-19|1816.69
#2021-10-20|1832.18
#2021-10-21|1834.32
#2021-10-22|1840.89
#2021-10-25|1841.12
#2021-10-26|1844.66
#2021-10-27|1831.52
#2021-10-28|1841.75
#2021-10-29|1823.41
#2021-11-01|1828.54
#2021-11-02|1826.21
#2021-11-03|1830.69
#2021-11-04|1812.27
#2021-11-05|1818.68
#2021-11-08|1828.06
#2021-11-09|1817.77
#2021-11-10|1812.90
#2021-11-11|1814.25
#2021-11-12|1816.76
#2021-11-15|1818.49
#2021-11-16|1817.33
#2021-11-17|1809.53
#2021-11-18|1799.98
#2021-11-19|1784.07
#2021-11-22|1793.95
#2021-11-23|1801.92
#2021-11-24|1800.06
#2021-11-25|1801.49
#2021-11-26|1747.53
#2021-11-29|1741.24
#2021-11-30|1713.40
#2021-12-01|1724.52
#2021-12-02|1746.74
#2021-12-03|1740.09
#2021-12-06|1759.91
#2021-12-07|1780.22
#2021-12-08|1785.06
#2021-12-09|1777.46
#2021-12-10|1775.05
#2021-12-13|1763.92
#2021-12-14|1766.76
#2021-12-15|1772.21
#2021-12-16|1791.12
#2021-12-17|1770.85
#2021-12-20|1738.53
#2021-12-21|1759.74
#2021-12-22|1769.97
#2021-12-23|1784.74
#2021-12-24|1786.23
#2021-12-27|1797.85
#2021-12-28|1806.32
#2021-12-29|1811.60
#2021-12-30|1805.25
#2021-12-31|1807.25
#2022-01-03|1801.45
#2022-01-04|1833.75
#2022-01-05|1831.81
#2022-01-06|1844.83
#2022-01-07|1869.40
#2022-01-10|1866.73
#2022-01-11|1879.77
#2022-01-12|1893.30
#2022-01-13|1907.87
#2022-01-14|1901.84
#2022-01-17|1898.53
#2022-01-18|1883.91
#2022-01-19|1869.38
#2022-01-20|1879.00
#2022-01-21|1855.44
#2022-01-24|1843.19
#2022-01-25|1834.89
#2022-01-26|1847.99
#2022-01-27|1832.89
#2022-01-28|1838.93
#2022-01-31|1850.75
#2022-02-01|1862.61
#2022-02-02|1880.02
#2022-02-03|1877.23
#2022-02-04|1884.62
#2022-02-07|1898.62
#2022-02-08|1917.58
#2022-02-09|1930.68
#2022-02-10|1922.23
#2022-02-11|1914.24
#2022-02-14|1881.26
#2022-02-15|1892.20
#2022-02-16|1905.68
#2022-02-17|1885.92
#2022-02-18|1876.47
#2022-02-21|1870.15
#2022-02-22|1850.77
#2022-02-23|1838.65
#2022-02-24|1785.05
#2022-02-25|1828.42
#2022-02-28|1812.28
#2022-03-01|1765.64
#2022-03-02|1776.54
#2022-03-03|1779.92
#2022-03-04|1741.76
#2022-03-07|1688.01
#2022-03-08|1679.80
#2022-03-09|1733.99
#2022-03-10|1738.20
#2022-03-11|1748.42
#2022-03-14|1767.22
#2022-03-15|1765.28
#2022-03-16|1803.49
#2022-03-17|1835.54
#2022-03-18|1840.74
#2022-03-21|1849.35
#2022-03-22|1874.76
#2022-03-23|1867.09
#2022-03-24|1873.44
#2022-03-25|1879.03
#2022-03-28|1880.59
#2022-03-29|1902.53
#2022-03-30|1910.73
#2022-03-31|1894.93
#2022-04-01|1902.16
#2022-04-04|1888.28
#2022-04-05|1882.54
#2022-04-06|1879.60
#2022-04-07|1869.29
#2022-04-08|1887.05
#2022-04-11|1884.62
#2022-04-12|1875.20
#2022-04-13|1870.75
#2022-04-14|1873.39
#2022-04-15|1873.34
#2022-04-18|1872.34
#2022-04-19|1859.80
#2022-04-20|1886.87
#2022-04-21|1879.60
#2022-04-22|1832.40
#2022-04-25|1802.06
#2022-04-26|1775.05
#2022-04-27|1772.22
#2022-04-28|1790.92
#2022-04-29|1766.51
#2022-05-02|1753.52
#2022-05-03|1768.19
#2022-05-04|1787.07
#2022-05-05|1755.37
#2022-05-06|1740.85
#2022-05-09|1706.88
#2022-05-10|1706.71
#2022-05-11|1706.63
#2022-05-12|1688.68
#2022-05-13|1709.43
#2022-05-16|1711.03
#2022-05-17|1749.44
#2022-05-18|1729.21
#2022-05-19|1706.94
#2022-05-20|1707.30
#2022-05-23|1737.54
#2022-05-24|1737.77
#2022-05-25|1739.41
#2022-05-26|1760.41
#2022-05-27|1792.52
#2022-05-30|1801.04
#2022-05-31|1788.15
#2022-06-01|1770.69
#2022-06-02|1780.73
#2022-06-03|1766.27
#2022-06-06|1788.46
#2022-06-07|1788.27
#2022-06-08|1771.58
#2022-06-09|1745.38
#2022-06-10|1696.29
#2022-06-13|1659.10
#2022-06-14|1656.31
#2022-06-15|1677.25
#2022-06-16|1645.46
#2022-06-17|1644.42
#2022-06-20|1656.25
#2022-06-21|1677.53
#2022-06-22|1665.16
#2022-06-23|1655.77
#2022-06-24|1700.60
#2022-06-27|1709.37
#2022-06-28|1712.85
#2022-06-29|1701.20
#2022-06-30|1698.66
#2022-07-01|1707.45
#2022-07-04|1712.36
#2022-07-05|1675.56
#2022-07-06|1672.52
#2022-07-07|1692.25
#2022-07-08|1694.64
#2022-07-11|1681.13
#2022-07-12|1674.47
#2022-07-13|1662.82
#2022-07-14|1611.54
#2022-07-15|1627.33
#2022-07-18|1632.86
#2022-07-19|1658.06
#2022-07-20|1654.37
#2022-07-21|1646.61
#2022-07-22|1647.54
#2022-07-25|1659.25
#2022-07-26|1658.60
#2022-07-27|1664.32
#2022-07-28|1665.66
#2022-07-29|1683.57
#2022-08-01|1674.48
#2022-08-02|1655.90
#2022-08-03|1668.02
#2022-08-04|1672.49
#2022-08-05|1676.14
#2022-08-08|1687.38
#2022-08-09|1698.47
#2022-08-10|1727.08
#2022-08-11|1741.84
#2022-08-12|1757.23
#2022-08-15|1748.83
#2022-08-16|1750.91
#2022-08-17|1747.81
#2022-08-18|1750.10
#2022-08-19|1731.84
#2022-08-22|1703.71
#2022-08-23|1698.58
#2022-08-24|1698.66
#2022-08-25|1720.52
#2022-08-26|1700.56
#2022-08-29|1684.31
#2022-08-30|1674.47
#2022-08-31|1670.32
#2022-09-01|1657.08
#2022-09-02|1669.35
#2022-09-05|1660.13
#2022-09-06|1659.07
#2022-09-07|1671.01
#2022-09-08|1685.87
#2022-09-09|1710.88
#2022-09-12|1735.27
#2022-09-13|1700.27
#2022-09-14|1687.73
#2022-09-15|1688.32
#2022-09-16|1676.12
#2022-09-19|1685.22
#2022-09-20|1667.12
#2022-09-21|1646.29
#2022-09-22|1625.42
#2022-09-23|1596.88
#2022-09-26|1562.46
#2022-09-27|1558.98
#2022-09-28|1556.21
#2022-09-29|1555.08
#2022-09-30|1553.62
#2022-10-03|1578.24
#2022-10-04|1633.95
#2022-10-05|1632.30
#2022-10-06|1618.15
#2022-10-07|1593.22
#2022-10-10|1590.30
#2022-10-11|1576.93
#2022-10-12|1567.71
#2022-10-13|1594.62
#2022-10-14|1587.30
#2022-10-17|1612.46
#2022-10-18|1629.04
#2022-10-19|1629.44
#2022-10-20|1609.78
#2022-10-21|1619.47
#2022-10-24|1629.76
#2022-10-25|1631.05
#2022-10-26|1640.57
#2022-10-27|1655.66
#2022-10-28|1678.24
#2022-10-31|1676.56
#2022-11-01|1691.28
#2022-11-02|1682.76
#2022-11-03|1667.62
#2022-11-04|1699.37
#2022-11-07|1720.58
#2022-11-08|1732.69
#2022-11-09|1715.38
#2022-11-10|1761.30
#2022-11-11|1778.92
#2022-11-14|1775.56
#2022-11-15|1783.76
#2022-11-16|1787.18
#2022-11-17|1785.18
#2022-11-18|1801.51
#2022-11-21|1792.87
#2022-11-22|1809.77
#2022-11-23|1821.78
#2022-11-24|1831.48
#2022-11-25|1839.92
#2022-11-28|1815.09
#2022-11-29|1835.42
#2022-11-30|1851.02
#2022-12-01|1866.22
#2022-12-02|1862.54
#2022-12-05|1861.84
#2022-12-06|1862.39
#2022-12-07|1847.27
#2022-12-08|1857.80
#2022-12-09|1861.88
#2022-12-12|1857.09
#2022-12-13|1875.29
#2022-12-14|1866.04
#2022-12-15|1837.89
#2022-12-16|1824.83
#2022-12-19|1820.06
#2022-12-20|1845.04
#2022-12-21|1869.57
#2022-12-22|1859.06
#2022-12-23|1874.02
#2022-12-26|1872.16
#2022-12-27|1878.50
#2022-12-28|1868.82
#2022-12-29|1878.32
#2022-12-30|1870.90
#2023-01-02|1872.69
#2023-01-03|1878.23
#2023-01-04|1913.97
#2023-01-05|1890.18
#2023-01-06|1924.30
#2023-01-09|1924.02
#2023-01-10|1922.76
#2023-01-11|1925.29
#2023-01-12|1946.45
#2023-01-13|1959.66
#2023-01-16|1957.96
#2023-01-17|1943.40
#2023-01-18|1936.41
#2023-01-19|1920.13
#2023-01-20|1941.99
#2023-01-23|1946.66
#2023-01-24|1964.01
#2023-01-25|1976.13
#2023-01-26|1989.49
#2023-01-27|1979.63
#2023-01-30|1973.96
#2023-01-31|1977.20
#2023-02-01|1973.39
#2023-02-02|1955.26
#2023-02-03|1936.97
#2023-02-06|1930.03
#2023-02-07|1945.07
#2023-02-08|1949.22
#2023-02-09|1948.67
#2023-02-10|1942.44
#2023-02-13|1956.21
#2023-02-14|1943.35
#2023-02-15|1943.55
#2023-02-16|1944.30
#2023-02-17|1943.05
#2023-02-20|1950.53
#2023-02-21|1930.90
#2023-02-22|1921.25
#2023-02-23|1916.06
#2023-02-24|1908.52
#2023-02-27|1920.54
#2023-02-28|1930.11
#2023-03-01|1938.95
#2023-03-02|1928.30
#2023-03-03|1934.79
#2023-03-06|1942.44
#2023-03-07|1920.88
#2023-03-08|1907.02
#2023-03-09|1888.56
#2023-03-10|1858.03
#2023-03-13|1815.90
#2023-03-14|1812.40
#2023-03-15|1754.05
#2023-03-16|1775.94
#2023-03-17|1741.45
#2023-03-20|1763.57
#2023-03-21|1799.74
#2023-03-22|1788.18
#2023-03-23|1784.97
#2023-03-24|1777.05
#2023-03-27|1786.16
#2023-03-28|1798.36
#2023-03-29|1822.74
#2023-03-30|1834.03
#2023-03-31|1841.00
#2023-04-03|1852.00
#2023-04-04|1852.70
#2023-04-05|1856.93
#2023-04-06|1870.22
#2023-04-07|1871.53
#2023-04-10|1867.94
#2023-04-11|1886.18
#2023-04-12|1896.53
#2023-04-13|1897.97
#2023-04-14|1887.67
#2023-04-17|1889.32
#2023-04-18|1907.64
#2023-04-19|1917.25
#2023-04-20|1923.16
#2023-04-21|1908.60
#2023-04-24|1911.48
#2023-04-25|1898.93
#2023-04-26|1894.62
#2023-04-27|1917.71
#2023-04-28|1935.56
#2023-05-01|1935.99
#2023-05-02|1909.19
#2023-05-03|1906.04
#2023-05-04|1893.90
#2023-05-05|1918.07
#2023-05-08|1935.26
#2023-05-09|1928.20
#2023-05-10|1917.03
#2023-05-11|1909.81
#2023-05-12|1897.42
#2023-05-15|1912.42
#2023-05-16|1896.26
#2023-05-17|1894.51
#2023-05-18|1902.85
#2023-05-19|1909.70
#2023-05-22|1910.89
#2023-05-23|1897.51
#2023-05-24|1863.33
#2023-05-25|1852.13
#2023-05-26|1854.08
#2023-05-29|1859.03
#2023-05-30|1859.81
#2023-05-31|1828.32
#2023-06-01|1847.34
#2023-06-02|1887.07
#2023-06-05|1884.76
#2023-06-06|1894.14
#2023-06-07|1897.01
#2023-06-08|1898.40
#2023-06-09|1898.89
#2023-06-12|1897.24
#2023-06-13|1909.09
#2023-06-14|1907.77
#2023-06-15|1920.62
#2023-06-16|1925.96
#2023-06-19|1924.46
#2023-06-20|1904.80
#2023-06-21|1906.97
#2023-06-22|1905.88
#2023-06-23|1891.29
#2023-06-26|1891.58
#2023-06-27|1908.71
#2023-06-28|1901.21
#2023-06-29|1912.19
#2023-06-30|1927.71
#2023-07-03|1934.59
#2023-07-04|1936.50
#2023-07-05|1919.32
#2023-07-06|1897.26
#2023-07-07|1903.94
#2023-07-10|1903.11
#2023-07-11|1920.83
#2023-07-12|1937.40
#2023-07-13|1939.30
#2023-07-14|1930.58
#2023-07-17|1945.23
#2023-07-18|1948.18
#2023-07-19|1943.67
#2023-07-20|1964.68
#2023-07-21|1968.75
#2023-07-24|1967.59
#2023-07-25|1972.28
#2023-07-26|1985.33
#2023-07-27|1989.16
#2023-07-28|1987.54
#2023-07-31|1980.31
#2023-08-01|1970.96
#2023-08-02|1947.99
#2023-08-03|1948.45
#2023-08-04|1955.95
#2023-08-07|1966.52
#2023-08-08|1943.67
#2023-08-09|1946.39
#2023-08-10|1964.09
#2023-08-11|1955.27
#2023-08-14|1943.84
#2023-08-15|1926.11
#2023-08-16|1928.57
#2023-08-17|1917.48
#2023-08-18|1907.74
#2023-08-21|1897.17
#2023-08-22|1892.53
#2023-08-23|1908.67
#2023-08-24|1912.87
#2023-08-25|1907.07
#2023-08-28|1918.12
#2023-08-29|1939.12
#2023-08-30|1949.91
#2023-08-31|1943.08
#2023-09-01|1952.86
#2023-09-04|1956.57
#2023-09-05|1931.89
#2023-09-06|1934.00
#2023-09-07|1938.38
#2023-09-08|1939.56
#2023-09-11|1956.42
#2023-09-12|1965.34
#2023-09-13|1972.04
#2023-09-14|1991.85
#2023-09-15|1991.11
#2023-09-18|1992.63
#2023-09-19|2007.12
#2023-09-20|2008.70
#2023-09-21|1985.80
#2023-09-22|1988.27
#2023-09-25|1973.74
#2023-09-26|1960.88
#2023-09-27|1945.69
#2023-09-28|1950.54
#2023-09-29|1936.64
#2023-10-02|1913.02
#2023-10-03|1894.00
#2023-10-04|1903.95
#2023-10-05|1920.97
#2023-10-06|1941.19
#2023-10-09|1945.01
#2023-10-10|1957.06
#2023-10-11|1973.79
#2023-10-12|1967.94
#2023-10-13|1966.04
#2023-10-16|1981.37
#2023-10-17|1994.10
#2023-10-18|1982.06
#2023-10-19|1955.05
#2023-10-20|1923.97
#2023-10-23|1915.77
#2023-10-24|1928.96
#2023-10-25|1938.47
#2023-10-26|1932.62
#2023-10-27|1915.05
#2023-10-30|1936.70
#2023-10-31|1945.16
#2023-11-01|1965.79
#2023-11-02|1979.70
#2023-11-03|1996.19
#2023-11-06|1999.93
#2023-11-07|1980.09
#2023-11-08|1973.87
#2023-11-09|1982.03
#2023-11-10|1984.75
#2023-11-13|1996.58
#2023-11-14|2016.92
#2023-11-15|2015.27
#2023-11-16|2021.05
#2023-11-17|2030.32
#2023-11-20|2042.63
#2023-11-21|2049.50
#2023-11-22|2050.41
#2023-11-23|2057.92
#2023-11-24|2067.56
#2023-11-27|2063.88
#2023-11-28|2053.26
#2023-11-29|2042.40
#2023-11-30|2061.20
#2023-12-01|2057.90
#2023-12-04|2057.98
#2023-12-05|2050.19
#2023-12-06|2048.82
#2023-12-07|2050.30
#2023-12-08|2054.02
#2023-12-11|2065.97
#2023-12-12|2078.44
#2023-12-13|2076.55
#2023-12-14|2053.44
#2023-12-15|2042.10
#2023-12-18|2040.75
#2023-12-19|2052.71
#2023-12-20|2037.15
#2023-12-21|2038.35
#2023-12-22|2047.15
#2023-12-25|2047.34
#2023-12-26|2049.52
#2023-12-27|2059.38
#2023-12-28|2071.55
#2023-12-29|2074.91
#2024-01-01|2074.83
#2024-01-02|2069.29
#2024-01-03|2061.16
#2024-01-04|2070.70
#2024-01-05|2078.41
#2024-01-08|2081.41
#2024-01-09|2067.65
#2024-01-10|2068.41
#2024-01-11|2069.82
#2024-01-12|2082.99
#2024-01-15|2086.09
#2024-01-16|2072.54
#2024-01-17|2058.38
#2024-01-18|2066.96
#2024-01-19|2091.03
#2024-01-22|2104.90
#2024-01-23|2103.79
#2024-01-24|2129.69
#2024-01-25|2125.53
#2024-01-26|2130.04
#2024-01-29|2125.88
#2024-01-30|2129.38
#2024-01-31|2133.50
#2024-02-01|2111.30
#2024-02-02|2110.35
#2024-02-05|2107.47
#2024-02-06|2121.29
#2024-02-07|2132.59
#2024-02-08|2121.03
#2024-02-09|2122.32
#2024-02-12|2130.95
#2024-02-13|2131.98
#2024-02-14|2142.27
#2024-02-15|2177.08
#2024-02-16|2181.94
#2024-02-19|2183.97
#2024-02-20|2187.36
#2024-02-21|2186.70
#2024-02-22|2211.83
#2024-02-23|2216.64
#2024-02-26|2211.66
#2024-02-27|2213.40
#2024-02-28|2216.21
#2024-02-29|2219.68
#2024-03-01|2213.32
#2024-03-04|2215.22
#2024-03-05|2219.86
#2024-03-06|2238.62
#2024-03-07|2250.85
#2024-03-08|2263.65
#2024-03-11|2269.40
#2024-03-12|2285.12
#2024-03-13|2292.57
#2024-03-14|2282.79
#2024-03-15|2284.24
#2024-03-18|2282.69
#2024-03-19|2285.62
#2024-03-20|2286.68
#2024-03-21|2295.43
#2024-03-22|2280.61
#2024-03-25|2281.57
#2024-03-26|2285.35
#2024-03-27|2298.46
#2024-03-28|2303.64
#2024-03-29|2303.98
#2024-04-01|2288.46
#2024-04-02|2284.27
#2024-04-03|2281.66
#2024-04-04|2272.70
#2024-04-05|2273.07
#2024-04-08|2276.47
#2024-04-09|2251.55
#2024-04-10|2232.62
#2024-04-11|2199.68
#2024-04-12|2185.24
#2024-04-15|2179.27
#2024-04-16|2155.14
#2024-04-17|2149.96
#2024-04-18|2174.60
#2024-04-19|2191.06
#2024-04-22|2209.39
#2024-04-23|2228.12
#2024-04-24|2221.09
#2024-04-25|2208.21
#2024-04-26|2199.97
#2024-04-29|2221.29
#2024-04-30|2215.62
#2024-05-01|2225.13
#2024-05-02|2234.33
#2024-05-03|2247.12
#2024-05-06|2279.49
#2024-05-07|2288.95
#2024-05-08|2287.88
#2024-05-09|2307.33
#2024-05-10|2329.46
#2024-05-13|2318.81
#2024-05-14|2312.66
#2024-05-15|2315.60
#2024-05-16|2346.44
#2024-05-17|2367.03
#2024-05-20|2352.25
#2024-05-21|2351.93
#2024-05-22|2345.82
#2024-05-23|2320.92
#2024-05-24|2328.38
#2024-05-27|2340.48
#2024-05-28|2327.35
#2024-05-29|2305.78
#2024-05-30|2318.61
#2024-05-31|2344.29
#2024-06-03|2347.84
#2024-06-04|2331.46
#2024-06-05|2324.74
#2024-06-06|2333.00
#2024-06-07|2330.44
#2024-06-10|2324.13
#2024-06-11|2301.60
#2024-06-12|2310.00
#2024-06-13|2286.75
#2024-06-14|2267.46
#2024-06-17|2282.02
#2024-06-18|2302.61
#2024-06-19|2311.79
#2024-06-20|2324.94
#2024-06-21|2317.64
#2024-06-24|2335.86
#2024-06-25|2328.03
#2024-06-26|2308.04
#2024-06-27|2316.08
#2024-06-28|2315.17
#2024-07-01|2323.44
#2024-07-02|2325.27
#2024-07-03|2331.21
#2024-07-04|2338.51
#2024-07-05|2326.26
#2024-07-08|2334.56
#2024-07-09|2331.80
#2024-07-10|2361.22
#2024-07-11|2387.84
#2024-07-12|2394.84
#2024-07-15|2399.26
#2024-07-16|2390.10
#2024-07-17|2413.52
#2024-07-18|2411.94
#2024-07-19|2369.32
#2024-07-22|2376.70
#2024-07-23|2382.44
#2024-07-24|2367.78
#2024-07-25|2352.64
#2024-07-26|2386.41
#2024-07-29|2393.33
#2024-07-30|2418.62
#2024-07-31|2432.62
#2024-08-01|2403.28
#2024-08-02|2361.49
#2024-08-05|2280.97
#2024-08-06|2297.59
#2024-08-07|2316.68
#2024-08-08|2330.77
#2024-08-09|2350.50
#2024-08-12|2347.59
#2024-08-13|2370.61
#2024-08-14|2410.32
#2024-08-15|2420.41
#2024-08-16|2445.45
#2024-08-19|2461.90
#2024-08-20|2467.26
#2024-08-21|2469.31
#2024-08-22|2481.84
#2024-08-23|2507.39
#2024-08-26|2512.10
#2024-08-27|2522.84
#2024-08-28|2536.10
#2024-08-29|2543.30
#2024-08-30|2555.42
#2024-09-02|2560.26
#2024-09-03|2564.53
#2024-09-04|2563.12
#2024-09-05|2549.99
#2024-09-06|2536.05
#2024-09-09|2542.63
#2024-09-10|2532.68
#2024-09-11|2514.47
#2024-09-12|2538.54
#2024-09-13|2559.72
#2024-09-16|2577.83
#2024-09-17|2571.42
#2024-09-18|2567.22
#2024-09-19|2585.16
#2024-09-20|2586.66
#2024-09-23|2600.80
#2024-09-24|2610.23
#2024-09-25|2606.33
#2024-09-26|2625.71
#2024-09-27|2645.22
#2024-09-30|2641.22
#2024-10-01|2638.51
#2024-10-02|2641.21
#2024-10-03|2626.66
#2024-10-04|2658.79
#2024-10-07|2624.13
#2024-10-08|2601.95
#2024-10-09|2610.77
#2024-10-10|2625.08
#2024-10-11|2646.07
#2024-10-14|2652.88
#2024-10-15|2649.34
#2024-10-16|2654.67
#2024-10-17|2664.89
#2024-10-18|2672.33
#2024-10-21|2643.65
#2024-10-22|2621.24
#2024-10-23|2611.41
#2024-10-24|2612.59
#2024-10-25|2591.81
#2024-10-28|2604.75
#2024-10-29|2595.54
#2024-10-30|2591.74
#2024-10-31|2561.02
#2024-11-01|2559.03
#2024-11-04|2559.21
#2024-11-05|2584.57
#2024-11-06|2619.63
#2024-11-07|2635.75
#2024-11-08|2638.67
#2024-11-11|2635.53
#2024-11-12|2618.02
#2024-11-13|2615.21
#2024-11-14|2605.09
#2024-11-15|2615.35
#2024-11-18|2628.65
#2024-11-19|2621.45
#2024-11-20|2613.99
#2024-11-21|2644.12
#2024-11-22|2647.97
#2024-11-25|2665.48
#2024-11-26|2667.75
#2024-11-27|2678.03
#2024-11-28|2680.52
#2024-11-29|2688.74
#2024-12-02|2685.09
#2024-12-03|2684.69
#2024-12-04|2680.35
#2024-12-05|2693.46
#2024-12-06|2676.84
#2024-12-09|2645.28
#2024-12-10|2610.29
#2024-12-11|2606.69
#2024-12-12|2600.49
#2024-12-13|2608.19
#2024-12-16|2595.43
#2024-12-17|2571.58
#2024-12-18|2534.97
#2024-12-19|2524.95
#2024-12-20|2535.64
#2024-12-23|2547.48
#2024-12-24|2560.55
#2024-12-25|2560.03
#2024-12-26|2563.83
#2024-12-27|2562.89
#2024-12-30|2548.57
#2024-12-31|2550.34
#2025-01-01|2550.42
#2025-01-02|2535.83
#2025-01-03|2542.94
#2025-01-06|2539.62
#2025-01-07|2548.26
#2025-01-08|2538.06
#2025-01-09|2527.35
#2025-01-10|2475.13
#2025-01-13|2473.19
#2025-01-14|2509.74
#2025-01-15|2540.84
#2025-01-16|2569.33
#2025-01-17|2567.31
#2025-01-20|2576.65
#2025-01-21|2579.96
#2025-01-22|2575.83
#2025-01-23|2574.46
#2025-01-24|2587.22
#2025-01-27|2626.98
#2025-01-28|2611.02
#2025-01-29|2614.34
#2025-01-30|2628.67
#2025-01-31|2611.13
#2025-02-03|2594.79
#2025-02-04|2612.03
#2025-02-05|2628.02
#2025-02-06|2643.37
#2025-02-07|2642.32
#2025-02-10|2634.99
#2025-02-11|2634.95
#2025-02-12|2639.57
#2025-02-13|2663.86
#2025-02-14|2658.91
#2025-02-17|2666.38
#2025-02-18|2680.76
#2025-02-19|2667.29
#2025-02-20|2665.29
#2025-02-21|2661.79
#2025-02-24|2690.05
#2025-02-25|2712.26
#2025-02-26|2726.58
#2025-02-27|2746.22
#2025-02-28|2756.26
#2025-03-03|2786.78
#2025-03-04|2753.90
#2025-03-05|2790.70
#2025-03-06|2798.84
#2025-03-07|2793.47
#2025-03-10|2774.57
#2025-03-11|2760.01
#2025-03-12|2767.50
#2025-03-13|2768.78
#2025-03-14|2804.46
#2025-03-17|2844.13
#2025-03-18|2845.43
#2025-03-19|2841.77
#2025-03-20|2838.22
#2025-03-21|2817.19
#2025-03-24|2836.05
#2025-03-25|2847.22
#2025-03-26|2853.88
#2025-03-27|2872.04
#2025-03-28|2859.48
#2025-03-31|2851.16
#2025-04-01|2873.22
#2025-04-02|2881.19
#2025-04-03|2838.48
#2025-04-04|2685.37
#2025-04-07|2545.65
#2025-04-08|2597.28
#2025-04-09|2629.57
#2025-04-10|2685.24
#2025-04-11|2704.55
#2025-04-14|2762.67
#2025-04-15|2773.15
#2025-04-16|2774.18
#2025-04-17|2773.82
#2025-04-18|2775.99
#2025-04-21|2752.51
#2025-04-22|2805.66
#2025-04-23|2814.41
#2025-04-24|2822.81
#2025-04-25|2803.84
#2025-04-28|2823.30
#2025-04-29|2842.38
#2025-04-30|2869.31
#2025-05-01|2843.48
#2025-05-02|2895.56
#2025-05-05|2903.69
#2025-05-06|2911.80
#2025-05-07|2925.52
#2025-05-08|2905.63
#2025-05-09|2913.18
#2025-05-12|2896.79
#2025-05-13|2884.49
#2025-05-14|2895.05
#2025-05-15|2922.43
#2025-05-16|2941.21
#2025-05-19|2952.48
#2025-05-20|2948.80
#2025-05-21|2935.77
#2025-05-22|2918.05
#2025-05-23|2923.54
#2025-05-26|2937.21
#2025-05-27|2956.24
#2025-05-28|2932.31
#2025-05-29|2959.17
#2025-05-30|2977.28
#2025-06-02|3003.03
#2025-06-03|2994.84
#2025-06-04|2991.09
#2025-06-05|2988.30
#2025-06-06|2996.27
#2025-06-09|2971.14
#2025-06-10|2943.46
#2025-06-11|2940.46
#2025-06-12|2958.06
#2025-06-13|2932.78
#2025-06-16|2949.26
#2025-06-17|2923.96
#2025-06-18|2914.85
#2025-06-19|2899.10
#2025-06-20|2923.40
#2025-06-23|2934.65
#2025-06-24|2963.91
#2025-06-25|2940.87
#2025-06-26|2962.99
#2025-06-27|2973.09
#2025-06-30|2987.23
#2025-07-01|2987.17
#2025-07-02|2942.89
#2025-07-03|2968.85
#2025-07-04|2958.69
#2025-07-07|2941.78
#2025-07-08|2933.25
#2025-07-09|2938.37
#2025-07-10|2932.15
#2025-07-11|2926.86
#2025-07-14|2941.70
#2025-07-15|2903.33
#2025-07-16|2910.04
#2025-07-17|2920.21
#2025-07-18|2936.93
#2025-07-21|2931.64
#2025-07-22|2945.90
#2025-07-23|2968.76
#2025-07-24|2970.07
#2025-07-25|2969.55
#2025-07-28|2942.44
#2025-07-29|2932.85
#2025-07-30|2913.38
#2025-07-31|2915.94
#2025-08-01|2885.72
#2025-08-04|2913.34
#2025-08-05|2934.99
#2025-08-06|2970.77
#2025-08-07|2980.07
#2025-08-08|2967.54
#2025-08-11|2961.53
#2025-08-12|2975.05
#2025-08-13|3022.97
#2025-08-14|3031.11
#2025-08-15|3035.38
#2025-08-18|3025.82
#2025-08-19|3039.33
#2025-08-20|3060.04
#2025-08-21|3050.70
#2025-08-22|3065.77
#2025-08-25|3039.28
#2025-08-26|3011.24
#2025-08-27|3001.19
#2025-08-28|3009.80
#2025-08-29|3013.34
#2025-09-01|3009.69
#2025-09-02|2990.57
#2025-09-03|2985.22
#2025-09-04|2999.78
#2025-09-05|2988.45
#2025-09-08|2991.75
#2025-09-09|2995.51
#2025-09-10|2998.92
#2025-09-11|3020.81
#2025-09-12|3025.11
#2025-09-15|3008.02
#2025-09-16|2977.62
#2025-09-17|2978.11
#2025-09-18|2971.15
#2025-09-19|2970.37
#2025-09-22|2968.89
#2025-09-23|2967.56
#2025-09-24|2959.83
#2025-09-25|2943.75
#2025-09-26|2979.65
#2025-09-29|2993.30
#2025-09-30|3018.39
#2025-10-01|3013.31
#2025-10-02|3007.02
#2025-10-03|3017.97
#2025-10-06|3027.49
#2025-10-07|3030.12
#2025-10-08|3038.39
#2025-10-09|3020.34
#2025-10-10|3005.30
#2025-10-13|2990.26
#2025-10-14|3014.55
#2025-10-15|2996.38
#2025-10-16|2942.19
#2025-10-17|2908.07
#2025-10-20|2924.51
#2025-10-21|2932.55
#2025-10-22|2937.96
#2025-10-23|2943.65
#2025-10-24|2943.16
#2025-10-27|2957.24
#2025-10-28|2939.10
#2025-10-29|2918.71
#2025-10-30|2914.58
#2025-10-31|2892.23
#2025-11-03|2895.27
#2025-11-04|2917.78
#2025-11-05|2915.75
#2025-11-06|2928.11
#2025-11-07|2944.22
#2025-11-10|2963.25
#2025-11-11|2981.66
#2025-11-12|3014.95
#2025-11-13|3031.37
#2025-11-14|3012.88
#2025-11-17|2990.97
#2025-11-18|2957.29
#2025-11-19|2937.68
#2025-11-20|2947.15
#2025-11-21|2953.00
#2025-11-24|2957.83
#2025-11-25|2980.03
#2025-11-26|3005.61
#2025-11-27|3010.60
#2025-11-28|3006.59
#2025-12-01|2996.31
#2025-12-02|2993.36
#2025-12-03|2979.72
#2025-12-04|2991.88
#2025-12-05|2979.20
#2025-12-08|2982.92
#2025-12-09|2996.90
#2025-12-10|2999.43
#2025-12-11|3051.94
#2025-12-12|3072.67
#2025-12-15|3106.97
#2025-12-16|3086.05
#2025-12-17|3098.49
#2025-12-18|3103.63
#2025-12-19|3112.22
#2025-12-22|3130.26
#2025-12-23|3143.93
#2025-12-24|3144.63
#2025-12-25|3143.38
#2025-12-26|3137.50
#2025-12-29|3138.32
#2025-12-30|3138.58
#2025-12-31|3120.03
#2026-01-01|3120.27
#2026-01-02|3112.91
#2026-01-05|3143.05
#2026-01-06|3148.24
#2026-01-07|3112.66
#2026-01-08|3125.40
#2026-01-09|3104.51
#2026-01-12|3096.46
#2026-01-13|3060.79
#2026-01-14|3076.40
#2026-01-15|3073.81
#2026-01-16|3060.57
#2026-01-19|3061.76
#2026-01-20|3052.89
#2026-01-21|3023.49
#2026-01-22|3025.66
#2026-01-23|3012.55
#2026-01-26|3041.83
#2026-01-27|3047.36
#2026-01-28|3062.04
#2026-01-29|3091.03
#2026-01-30|3095.33
#2026-02-02|3085.99
#2026-02-03|3110.57
#2026-02-04|3148.45
#2026-02-05|3138.64
#2026-02-06|3135.49
#2026-02-09|3132.73
#2026-02-10|3132.66
#2026-02-11|3118.30
#2026-02-12|3121.69
#2026-02-13|3095.90
#2026-02-16|3106.24
#2026-02-17|3126.93
#2026-02-18|3130.17
#2026-02-19|3113.25
#2026-02-20|3143.81
#2026-02-23|3144.53
#2026-02-24|3129.83
#2026-02-25|3144.42
#2026-02-26|3169.72
#2026-02-27|3179.32
#2026-03-02|3133.23
#2026-03-03|3058.88
#2026-03-04|3045.91
#2026-03-05|3042.18
#2026-03-06|3018.98
#2026-03-09|2971.82
#2026-03-10|3011.29
#2026-03-11|2984.59
#2026-03-12|2965.43
#2026-03-13|2956.99
#2026-03-16|2984.31
#2026-03-17|3010.22
#2026-03-18|2998.03
#2026-03-19|2953.16
#2026-03-20|2950.54
#2026-03-23|2930.88
#2026-03-24|2964.38
#2026-03-25|3005.81
#2026-03-26|2980.88
#2026-03-27|2947.93
#2026-03-30|2963.96
#2026-03-31|2984.21
#2026-04-01|3032.45
#2026-04-02|3024.92
#2026-04-03|3024.65
#2026-04-06|3030.60
#2026-04-07|3029.24
#2026-04-08|3110.77
#2026-04-09|3110.30
#2026-04-10|3091.32
#2026-04-13|3106.88
#2026-04-14|3131.51
#2026-04-15|3143.98
#2026-04-16|3154.49
#2026-04-17|3167.73
#2026-04-20|3166.35
#2026-04-21|3168.61
#2026-04-22|3136.85
#2026-04-23|3133.39
#2026-04-24|3109.58
#2026-04-27|3107.38
#2026-04-28|3118.32
#2026-04-29|3100.79
#2026-04-30|3126.58
#2026-05-01|3123.07
#2026-05-04|3101.77
#2026-05-05|3112.35
#2026-05-06|3149.17
#2026-05-07|3153.21
#2026-05-08|3126.68
#2026-05-11|3137.01
#2026-05-12|3117.11
#2026-05-13|3116.32
#2026-05-14|3136.32
#2026-05-15|3137.84
#2026-05-18|3173.21
#2026-05-19|3176.47
#2026-05-20|3184.18
#2026-05-21|3179.36
#2026-05-22|3167.46
#2026-05-25|3184.17
#2026-05-26|3168.21
#2026-05-27|3153.94
#2026-05-28|3112.76
#2026-05-29|3114.54
#2026-06-01|3091.58
#2026-06-02|3113.72
#2026-06-03|3087.38
#2026-06-04|3094.12
#2026-06-05|3124.03
#2026-06-08|3103.23