Table Data - Nasdaq Global Financials Large Mid Cap Index
| Title | Nasdaq Global Financials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQG30LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:50 PM CDT |
| Notes | For more information about this series, see: NQG30LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 762.56 |
| 2001-04-02 | 760.75 |
| 2001-04-03 | 741.33 |
| 2001-04-04 | 738.32 |
| 2001-04-05 | 758.53 |
| 2001-04-06 | 747.63 |
| 2001-04-09 | 750.16 |
| 2001-04-10 | 760.19 |
| 2001-04-11 | 764.00 |
| 2001-04-12 | 771.22 |
| 2001-04-13 | . |
| 2001-04-16 | 765.67 |
| 2001-04-17 | 765.80 |
| 2001-04-18 | 789.16 |
| 2001-04-19 | 797.18 |
| 2001-04-20 | 789.59 |
| 2001-04-23 | 779.19 |
| 2001-04-24 | 777.90 |
| 2001-04-25 | 781.69 |
| 2001-04-26 | 786.82 |
| 2001-04-27 | 798.68 |
| 2001-04-30 | 793.11 |
| 2001-05-01 | 799.89 |
| 2001-05-02 | 802.09 |
| 2001-05-03 | 797.92 |
| 2001-05-04 | 803.87 |
| 2001-05-07 | 801.77 |
| 2001-05-08 | 795.69 |
| 2001-05-09 | 792.06 |
| 2001-05-10 | 799.29 |
| 2001-05-11 | 792.56 |
| 2001-05-14 | 789.00 |
| 2001-05-15 | 795.49 |
| 2001-05-16 | 807.57 |
| 2001-05-17 | 808.27 |
| 2001-05-18 | 807.34 |
| 2001-05-21 | 814.58 |
| 2001-05-22 | 817.91 |
| 2001-05-23 | 811.17 |
| 2001-05-24 | 813.60 |
| 2001-05-25 | 806.52 |
| 2001-05-28 | . |
| 2001-05-29 | 803.35 |
| 2001-05-30 | 795.78 |
| 2001-05-31 | 796.90 |
| 2001-06-01 | 796.72 |
| 2001-06-04 | 802.59 |
| 2001-06-05 | 808.73 |
| 2001-06-06 | 803.75 |
| 2001-06-07 | 801.86 |
| 2001-06-08 | 799.81 |
| 2001-06-11 | 792.41 |
| 2001-06-12 | 788.39 |
| 2001-06-13 | 789.81 |
| 2001-06-14 | 781.88 |
| 2001-06-15 | 781.86 |
| 2001-06-18 | 779.78 |
| 2001-06-19 | 783.51 |
| 2001-06-20 | 784.69 |
| 2001-06-21 | 801.38 |
| 2001-06-22 | 801.37 |
| 2001-06-25 | 798.02 |
| 2001-06-26 | 790.38 |
| 2001-06-27 | 788.99 |
| 2001-06-28 | 792.73 |
| 2001-06-29 | 794.58 |
| 2001-07-02 | 802.20 |
| 2001-07-03 | 799.52 |
| 2001-07-04 | . |
| 2001-07-05 | 788.22 |
| 2001-07-06 | 773.60 |
| 2001-07-09 | 774.39 |
| 2001-07-10 | 767.24 |
| 2001-07-11 | 759.54 |
| 2001-07-12 | 770.14 |
| 2001-07-13 | 774.17 |
| 2001-07-16 | 769.43 |
| 2001-07-17 | 771.87 |
| 2001-07-18 | 773.44 |
| 2001-07-19 | 772.82 |
| 2001-07-20 | 768.35 |
| 2001-07-23 | 764.27 |
| 2001-07-24 | 759.51 |
| 2001-07-25 | 759.12 |
| 2001-07-26 | 763.04 |
| 2001-07-27 | 767.74 |
| 2001-07-30 | 769.17 |
| 2001-07-31 | 776.66 |
| 2001-08-01 | 783.32 |
| 2001-08-02 | 786.76 |
| 2001-08-03 | 785.94 |
| 2001-08-06 | 781.66 |
| 2001-08-07 | 783.88 |
| 2001-08-08 | 777.26 |
| 2001-08-09 | 774.44 |
| 2001-08-10 | 775.16 |
| 2001-08-13 | 776.94 |
| 2001-08-14 | 783.13 |
| 2001-08-15 | 786.27 |
| 2001-08-16 | 783.92 |
| 2001-08-17 | 774.58 |
| 2001-08-20 | 776.97 |
| 2001-08-21 | 776.67 |
| 2001-08-22 | 782.32 |
| 2001-08-23 | 778.65 |
| 2001-08-24 | 784.90 |
| 2001-08-27 | 782.67 |
| 2001-08-28 | 774.64 |
| 2001-08-29 | 770.92 |
| 2001-08-30 | 760.94 |
| 2001-08-31 | 762.09 |
| 2001-09-03 | . |
| 2001-09-04 | 754.63 |
| 2001-09-05 | 744.42 |
| 2001-09-06 | 729.28 |
| 2001-09-07 | 714.72 |
| 2001-09-10 | 711.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 663.39 |
| 2001-09-18 | 658.78 |
| 2001-09-19 | 648.23 |
| 2001-09-20 | 620.53 |
| 2001-09-21 | 603.92 |
| 2001-09-24 | 636.92 |
| 2001-09-25 | 649.26 |
| 2001-09-26 | 653.95 |
| 2001-09-27 | 663.86 |
| 2001-09-28 | 680.91 |
| 2001-10-01 | 677.08 |
| 2001-10-02 | 684.00 |
| 2001-10-03 | 693.09 |
| 2001-10-04 | 696.98 |
| 2001-10-05 | 688.12 |
| 2001-10-08 | 676.80 |
| 2001-10-09 | 678.04 |
| 2001-10-10 | 688.09 |
| 2001-10-11 | 699.17 |
| 2001-10-12 | 691.93 |
| 2001-10-15 | 688.03 |
| 2001-10-16 | 695.24 |
| 2001-10-17 | 698.19 |
| 2001-10-18 | 689.92 |
| 2001-10-19 | 679.42 |
| 2001-10-22 | 689.56 |
| 2001-10-23 | 695.94 |
| 2001-10-24 | 700.30 |
| 2001-10-25 | 703.01 |
| 2001-10-26 | 708.69 |
| 2001-10-29 | 696.30 |
| 2001-10-30 | 685.92 |
| 2001-10-31 | 682.06 |
| 2001-11-01 | 692.78 |
| 2001-11-02 | 696.74 |
| 2001-11-05 | 707.56 |
| 2001-11-06 | 715.27 |
| 2001-11-07 | 718.79 |
| 2001-11-08 | 724.05 |
| 2001-11-09 | 717.75 |
| 2001-11-12 | 711.21 |
| 2001-11-13 | 722.54 |
| 2001-11-14 | 725.03 |
| 2001-11-15 | 724.55 |
| 2001-11-16 | 723.69 |
| 2001-11-19 | 732.66 |
| 2001-11-20 | 727.92 |
| 2001-11-21 | 724.40 |
| 2001-11-22 | . |
| 2001-11-23 | 730.51 |
| 2001-11-26 | 735.35 |
| 2001-11-27 | 731.89 |
| 2001-11-28 | 718.74 |
| 2001-11-29 | 723.67 |
| 2001-11-30 | 722.98 |
| 2001-12-03 | 713.57 |
| 2001-12-04 | 721.01 |
| 2001-12-05 | 736.26 |
| 2001-12-06 | 743.24 |
| 2001-12-07 | 740.11 |
| 2001-12-10 | 728.53 |
| 2001-12-11 | 728.79 |
| 2001-12-12 | 728.14 |
| 2001-12-13 | 718.61 |
| 2001-12-14 | 716.01 |
| 2001-12-17 | 725.72 |
| 2001-12-18 | 727.56 |
| 2001-12-19 | 730.92 |
| 2001-12-20 | 727.32 |
| 2001-12-21 | 725.92 |
| 2001-12-24 | 723.70 |
| 2001-12-25 | . |
| 2001-12-26 | 725.28 |
| 2001-12-27 | 734.61 |
| 2001-12-28 | 739.66 |
| 2001-12-31 | 739.15 |
| 2002-01-01 | . |
| 2002-01-02 | 739.38 |
| 2002-01-03 | 744.97 |
| 2002-01-04 | 750.78 |
| 2002-01-07 | 747.39 |
| 2002-01-08 | 738.67 |
| 2002-01-09 | 739.08 |
| 2002-01-10 | 738.82 |
| 2002-01-11 | 735.26 |
| 2002-01-14 | 726.26 |
| 2002-01-15 | 732.18 |
| 2002-01-16 | 724.05 |
| 2002-01-17 | 731.89 |
| 2002-01-18 | 730.06 |
| 2002-01-21 | . |
| 2002-01-22 | 728.84 |
| 2002-01-23 | 730.11 |
| 2002-01-24 | 734.38 |
| 2002-01-25 | 731.98 |
| 2002-01-28 | 731.09 |
| 2002-01-29 | 711.74 |
| 2002-01-30 | 709.26 |
| 2002-01-31 | 717.98 |
| 2002-02-01 | 712.25 |
| 2002-02-04 | 697.17 |
| 2002-02-05 | 690.11 |
| 2002-02-06 | 682.76 |
| 2002-02-07 | 690.16 |
| 2002-02-08 | 701.57 |
| 2002-02-11 | 708.84 |
| 2002-02-12 | 705.32 |
| 2002-02-13 | 712.48 |
| 2002-02-14 | 718.59 |
| 2002-02-15 | 709.62 |
| 2002-02-18 | . |
| 2002-02-19 | 691.07 |
| 2002-02-20 | 693.53 |
| 2002-02-21 | 690.43 |
| 2002-02-22 | 688.93 |
| 2002-02-25 | 699.22 |
| 2002-02-26 | 701.12 |
| 2002-02-27 | 704.64 |
| 2002-02-28 | 708.31 |
| 2002-03-01 | 716.03 |
| 2002-03-04 | 739.29 |
| 2002-03-05 | 739.61 |
| 2002-03-06 | 747.69 |
| 2002-03-07 | 748.51 |
| 2002-03-08 | 751.20 |
| 2002-03-11 | 752.34 |
| 2002-03-12 | 748.89 |
| 2002-03-13 | 744.08 |
| 2002-03-14 | 749.25 |
| 2002-03-15 | 760.51 |
| 2002-03-18 | 760.18 |
| 2002-03-19 | 765.28 |
| 2002-03-20 | 755.93 |
| 2002-03-21 | 753.39 |
| 2002-03-22 | 752.97 |
| 2002-03-25 | 743.93 |
| 2002-03-26 | 747.30 |
| 2002-03-27 | 751.37 |
| 2002-03-28 | 753.32 |
| 2002-03-29 | . |
| 2002-04-01 | 751.75 |
| 2002-04-02 | 752.93 |
| 2002-04-03 | 749.48 |
| 2002-04-04 | 750.59 |
| 2002-04-05 | 753.07 |
| 2002-04-08 | 748.96 |
| 2002-04-09 | 753.61 |
| 2002-04-10 | 760.03 |
| 2002-04-11 | 748.80 |
| 2002-04-12 | 753.76 |
| 2002-04-15 | 750.36 |
| 2002-04-16 | 762.70 |
| 2002-04-17 | 768.21 |
| 2002-04-18 | 767.12 |
| 2002-04-19 | 770.02 |
| 2002-04-22 | 762.75 |
| 2002-04-23 | 760.52 |
| 2002-04-24 | 759.31 |
| 2002-04-25 | 752.64 |
| 2002-04-26 | 749.60 |
| 2002-04-29 | 745.85 |
| 2002-04-30 | 752.58 |
| 2002-05-01 | 756.37 |
| 2002-05-02 | 760.15 |
| 2002-05-03 | 761.25 |
| 2002-05-06 | 751.54 |
| 2002-05-07 | 745.85 |
| 2002-05-08 | 761.08 |
| 2002-05-09 | 755.57 |
| 2002-05-10 | 749.16 |
| 2002-05-13 | 757.34 |
| 2002-05-14 | 763.02 |
| 2002-05-15 | 765.63 |
| 2002-05-16 | 768.41 |
| 2002-05-17 | 774.00 |
| 2002-05-20 | 765.46 |
| 2002-05-21 | 761.18 |
| 2002-05-22 | 760.56 |
| 2002-05-23 | 764.48 |
| 2002-05-24 | 763.52 |
| 2002-05-27 | . |
| 2002-05-28 | 759.93 |
| 2002-05-29 | 759.96 |
| 2002-05-30 | 757.14 |
| 2002-05-31 | 757.65 |
| 2002-06-03 | 750.20 |
| 2002-06-04 | 743.45 |
| 2002-06-05 | 743.46 |
| 2002-06-06 | 737.88 |
| 2002-06-07 | 733.78 |
| 2002-06-10 | 734.68 |
| 2002-06-11 | 729.12 |
| 2002-06-12 | 724.99 |
| 2002-06-13 | 712.85 |
| 2002-06-14 | 708.39 |
| 2002-06-17 | 728.98 |
| 2002-06-18 | 728.65 |
| 2002-06-19 | 719.39 |
| 2002-06-20 | 710.74 |
| 2002-06-21 | 708.36 |
| 2002-06-24 | 702.55 |
| 2002-06-25 | 703.92 |
| 2002-06-26 | 692.83 |
| 2002-06-27 | 703.97 |
| 2002-06-28 | 718.00 |
| 2002-07-01 | 711.65 |
| 2002-07-02 | 695.40 |
| 2002-07-03 | 684.82 |
| 2002-07-04 | . |
| 2002-07-05 | 711.42 |
| 2002-07-08 | 712.36 |
| 2002-07-09 | 703.62 |
| 2002-07-10 | 683.01 |
| 2002-07-11 | 673.31 |
| 2002-07-12 | 670.89 |
| 2002-07-15 | 658.75 |
| 2002-07-16 | 654.34 |
| 2002-07-17 | 660.13 |
| 2002-07-18 | 652.99 |
| 2002-07-19 | 635.12 |
| 2002-07-22 | 607.42 |
| 2002-07-23 | 580.11 |
| 2002-07-24 | 591.13 |
| 2002-07-25 | 601.48 |
| 2002-07-26 | 608.15 |
| 2002-07-29 | 641.62 |
| 2002-07-30 | 643.33 |
| 2002-07-31 | 646.19 |
| 2002-08-01 | 629.38 |
| 2002-08-02 | 618.89 |
| 2002-08-05 | 597.42 |
| 2002-08-06 | 611.72 |
| 2002-08-07 | 617.80 |
| 2002-08-08 | 640.36 |
| 2002-08-09 | 648.68 |
| 2002-08-12 | 642.46 |
| 2002-08-13 | 637.28 |
| 2002-08-14 | 645.91 |
| 2002-08-15 | 655.61 |
| 2002-08-16 | 655.65 |
| 2002-08-19 | 670.12 |
| 2002-08-20 | 662.34 |
| 2002-08-21 | 666.71 |
| 2002-08-22 | 674.01 |
| 2002-08-23 | 663.39 |
| 2002-08-26 | 666.94 |
| 2002-08-27 | 670.29 |
| 2002-08-28 | 654.40 |
| 2002-08-29 | 649.82 |
| 2002-08-30 | 652.13 |
| 2002-09-02 | . |
| 2002-09-03 | 624.40 |
| 2002-09-04 | 628.05 |
| 2002-09-05 | 621.38 |
| 2002-09-06 | 631.08 |
| 2002-09-09 | 632.80 |
| 2002-09-10 | 634.69 |
| 2002-09-11 | 636.99 |
| 2002-09-12 | 620.91 |
| 2002-09-13 | 616.76 |
| 2002-09-16 | 613.60 |
| 2002-09-17 | 606.93 |
| 2002-09-18 | 593.74 |
| 2002-09-19 | 580.35 |
| 2002-09-20 | 578.03 |
| 2002-09-23 | 566.71 |
| 2002-09-24 | 557.54 |
| 2002-09-25 | 566.76 |
| 2002-09-26 | 584.62 |
| 2002-09-27 | 575.13 |
| 2002-09-30 | 567.08 |
| 2002-10-01 | 580.14 |
| 2002-10-02 | 572.23 |
| 2002-10-03 | 555.23 |
| 2002-10-04 | 538.74 |
| 2002-10-07 | 526.20 |
| 2002-10-08 | 533.59 |
| 2002-10-09 | 520.70 |
| 2002-10-10 | 540.30 |
| 2002-10-11 | 567.02 |
| 2002-10-14 | 566.68 |
| 2002-10-15 | 603.08 |
| 2002-10-16 | 595.88 |
| 2002-10-17 | 612.23 |
| 2002-10-18 | 611.61 |
| 2002-10-21 | 617.34 |
| 2002-10-22 | 612.69 |
| 2002-10-23 | 605.50 |
| 2002-10-24 | 605.50 |
| 2002-10-25 | 612.15 |
| 2002-10-28 | 616.96 |
| 2002-10-29 | 606.04 |
| 2002-10-30 | 612.25 |
| 2002-10-31 | 614.86 |
| 2002-11-01 | 617.05 |
| 2002-11-04 | 629.73 |
| 2002-11-05 | 635.58 |
| 2002-11-06 | 632.70 |
| 2002-11-07 | 617.95 |
| 2002-11-08 | 613.54 |
| 2002-11-11 | 604.47 |
| 2002-11-12 | 608.08 |
| 2002-11-13 | 603.65 |
| 2002-11-14 | 617.46 |
| 2002-11-15 | 624.56 |
| 2002-11-18 | 621.28 |
| 2002-11-19 | 620.19 |
| 2002-11-20 | 627.65 |
| 2002-11-21 | 643.91 |
| 2002-11-22 | 645.81 |
| 2002-11-25 | 642.98 |
| 2002-11-26 | 628.16 |
| 2002-11-27 | 641.56 |
| 2002-11-28 | . |
| 2002-11-29 | 644.51 |
| 2002-12-02 | 644.55 |
| 2002-12-03 | 634.80 |
| 2002-12-04 | 630.23 |
| 2002-12-05 | 621.83 |
| 2002-12-06 | 624.05 |
| 2002-12-09 | 611.06 |
| 2002-12-10 | 618.83 |
| 2002-12-11 | 621.44 |
| 2002-12-12 | 619.14 |
| 2002-12-13 | 612.31 |
| 2002-12-16 | 627.14 |
| 2002-12-17 | 624.97 |
| 2002-12-18 | 614.99 |
| 2002-12-19 | 609.95 |
| 2002-12-20 | 618.32 |
| 2002-12-23 | 618.41 |
| 2002-12-24 | 616.29 |
| 2002-12-25 | . |
| 2002-12-26 | 616.70 |
| 2002-12-27 | 605.50 |
| 2002-12-30 | 609.34 |
| 2002-12-31 | 610.52 |
| 2003-01-01 | . |
| 2003-01-02 | 625.42 |
| 2003-01-03 | 629.00 |
| 2003-01-06 | 640.60 |
| 2003-01-07 | 633.66 |
| 2003-01-08 | 625.63 |
| 2003-01-09 | 634.87 |
| 2003-01-10 | 636.80 |
| 2003-01-13 | 639.76 |
| 2003-01-14 | 644.64 |
| 2003-01-15 | 637.47 |
| 2003-01-16 | 633.87 |
| 2003-01-17 | 627.63 |
| 2003-01-20 | . |
| 2003-01-21 | 616.28 |
| 2003-01-22 | 607.89 |
| 2003-01-23 | 613.52 |
| 2003-01-24 | 601.24 |
| 2003-01-27 | 589.16 |
| 2003-01-28 | 590.94 |
| 2003-01-29 | 590.49 |
| 2003-01-30 | 587.01 |
| 2003-01-31 | 590.61 |
| 2003-02-03 | 597.63 |
| 2003-02-04 | 586.01 |
| 2003-02-05 | 586.70 |
| 2003-02-06 | 577.36 |
| 2003-02-07 | 572.08 |
| 2003-02-10 | 569.40 |
| 2003-02-11 | 570.34 |
| 2003-02-12 | 564.75 |
| 2003-02-13 | 568.71 |
| 2003-02-14 | 577.52 |
| 2003-02-17 | . |
| 2003-02-18 | 588.29 |
| 2003-02-19 | 583.79 |
| 2003-02-20 | 579.96 |
| 2003-02-21 | 584.29 |
| 2003-02-24 | 575.02 |
| 2003-02-25 | 569.32 |
| 2003-02-26 | 562.79 |
| 2003-02-27 | 569.60 |
| 2003-02-28 | 573.90 |
| 2003-03-03 | 574.05 |
| 2003-03-04 | 565.43 |
| 2003-03-05 | 567.70 |
| 2003-03-06 | 560.50 |
| 2003-03-07 | 559.98 |
| 2003-03-10 | 544.36 |
| 2003-03-11 | 538.72 |
| 2003-03-12 | 530.87 |
| 2003-03-13 | 549.41 |
| 2003-03-14 | 559.60 |
| 2003-03-17 | 573.58 |
| 2003-03-18 | 574.73 |
| 2003-03-19 | 580.10 |
| 2003-03-20 | 580.95 |
| 2003-03-21 | 594.44 |
| 2003-03-24 | 577.18 |
| 2003-03-25 | 580.86 |
| 2003-03-26 | 579.38 |
| 2003-03-27 | 575.18 |
| 2003-03-28 | 573.05 |
| 2003-03-31 | 561.15 |
| 2003-04-01 | 569.99 |
| 2003-04-02 | 584.07 |
| 2003-04-03 | 582.47 |
| 2003-04-04 | 588.52 |
| 2003-04-07 | 596.46 |
| 2003-04-08 | 595.41 |
| 2003-04-09 | 590.15 |
| 2003-04-10 | 592.46 |
| 2003-04-11 | 593.60 |
| 2003-04-14 | 602.76 |
| 2003-04-15 | 614.30 |
| 2003-04-16 | 610.60 |
| 2003-04-17 | 617.18 |
| 2003-04-18 | . |
| 2003-04-21 | 615.95 |
| 2003-04-22 | 627.94 |
| 2003-04-23 | 634.26 |
| 2003-04-24 | 623.71 |
| 2003-04-25 | 616.06 |
| 2003-04-28 | 626.60 |
| 2003-04-29 | 628.24 |
| 2003-04-30 | 632.71 |
| 2003-05-01 | 634.13 |
| 2003-05-02 | 639.18 |
| 2003-05-05 | 641.61 |
| 2003-05-06 | 650.09 |
| 2003-05-07 | 647.35 |
| 2003-05-08 | 637.13 |
| 2003-05-09 | 642.78 |
| 2003-05-12 | 649.67 |
| 2003-05-13 | 649.41 |
| 2003-05-14 | 649.32 |
| 2003-05-15 | 653.47 |
| 2003-05-16 | 656.66 |
| 2003-05-19 | 642.15 |
| 2003-05-20 | 641.87 |
| 2003-05-21 | 641.09 |
| 2003-05-22 | 645.39 |
| 2003-05-23 | 648.34 |
| 2003-05-26 | . |
| 2003-05-27 | 656.90 |
| 2003-05-28 | 661.52 |
| 2003-05-29 | 662.47 |
| 2003-05-30 | 668.82 |
| 2003-06-02 | 678.21 |
| 2003-06-03 | 677.64 |
| 2003-06-04 | 686.15 |
| 2003-06-05 | 691.35 |
| 2003-06-06 | 693.13 |
| 2003-06-09 | 685.69 |
| 2003-06-10 | 689.43 |
| 2003-06-11 | 702.22 |
| 2003-06-12 | 704.71 |
| 2003-06-13 | 701.32 |
| 2003-06-16 | 714.53 |
| 2003-06-17 | 717.04 |
| 2003-06-18 | 712.34 |
| 2003-06-19 | 698.26 |
| 2003-06-20 | 699.96 |
| 2003-06-23 | 688.44 |
| 2003-06-24 | 688.52 |
| 2003-06-25 | 688.62 |
| 2003-06-26 | 688.66 |
| 2003-06-27 | 685.94 |
| 2003-06-30 | 682.10 |
| 2003-07-01 | 685.56 |
| 2003-07-02 | 695.32 |
| 2003-07-03 | 695.92 |
| 2003-07-04 | . |
| 2003-07-07 | 706.09 |
| 2003-07-08 | 707.21 |
| 2003-07-09 | 703.88 |
| 2003-07-10 | 696.25 |
| 2003-07-11 | 702.73 |
| 2003-07-14 | 715.85 |
| 2003-07-15 | 714.38 |
| 2003-07-16 | 710.57 |
| 2003-07-17 | 700.00 |
| 2003-07-18 | 705.47 |
| 2003-07-21 | 700.82 |
| 2003-07-22 | 704.48 |
| 2003-07-23 | 705.34 |
| 2003-07-24 | 710.13 |
| 2003-07-25 | 717.52 |
| 2003-07-28 | 719.89 |
| 2003-07-29 | 716.85 |
| 2003-07-30 | 713.56 |
| 2003-07-31 | 714.06 |
| 2003-08-01 | 705.12 |
| 2003-08-04 | 703.93 |
| 2003-08-05 | 699.19 |
| 2003-08-06 | 697.42 |
| 2003-08-07 | 700.73 |
| 2003-08-08 | 703.32 |
| 2003-08-11 | 705.18 |
| 2003-08-12 | 712.61 |
| 2003-08-13 | 710.99 |
| 2003-08-14 | 716.94 |
| 2003-08-15 | 716.62 |
| 2003-08-18 | 718.86 |
| 2003-08-19 | 719.05 |
| 2003-08-20 | 718.59 |
| 2003-08-21 | 717.28 |
| 2003-08-22 | 709.17 |
| 2003-08-25 | 706.81 |
| 2003-08-26 | 705.19 |
| 2003-08-27 | 705.48 |
| 2003-08-28 | 707.69 |
| 2003-08-29 | 709.79 |
| 2003-09-01 | . |
| 2003-09-02 | 718.35 |
| 2003-09-03 | 724.04 |
| 2003-09-04 | 723.18 |
| 2003-09-05 | 721.48 |
| 2003-09-08 | 727.16 |
| 2003-09-09 | 725.71 |
| 2003-09-10 | 717.77 |
| 2003-09-11 | 718.43 |
| 2003-09-12 | 720.69 |
| 2003-09-15 | 720.45 |
| 2003-09-16 | 728.47 |
| 2003-09-17 | 730.89 |
| 2003-09-18 | 743.45 |
| 2003-09-19 | 743.59 |
| 2003-09-22 | 737.81 |
| 2003-09-23 | 739.17 |
| 2003-09-24 | 732.76 |
| 2003-09-25 | 728.34 |
| 2003-09-26 | 722.77 |
| 2003-09-29 | 726.21 |
| 2003-09-30 | 721.45 |
| 2003-10-01 | 739.75 |
| 2003-10-02 | 744.92 |
| 2003-10-03 | 751.95 |
| 2003-10-06 | 755.14 |
| 2003-10-07 | 758.66 |
| 2003-10-08 | 757.87 |
| 2003-10-09 | 764.12 |
| 2003-10-10 | 766.50 |
| 2003-10-13 | 774.08 |
| 2003-10-14 | 777.61 |
| 2003-10-15 | 776.14 |
| 2003-10-16 | 779.27 |
| 2003-10-17 | 773.44 |
| 2003-10-20 | 775.51 |
| 2003-10-21 | 775.76 |
| 2003-10-22 | 766.36 |
| 2003-10-23 | 761.00 |
| 2003-10-24 | 761.67 |
| 2003-10-27 | 762.74 |
| 2003-10-28 | 771.11 |
| 2003-10-29 | 775.59 |
| 2003-10-30 | 778.24 |
| 2003-10-31 | 776.12 |
| 2003-11-03 | 782.30 |
| 2003-11-04 | 782.11 |
| 2003-11-05 | 777.99 |
| 2003-11-06 | 776.47 |
| 2003-11-07 | 777.82 |
| 2003-11-10 | 774.43 |
| 2003-11-11 | 770.98 |
| 2003-11-12 | 776.86 |
| 2003-11-13 | 780.05 |
| 2003-11-14 | 776.38 |
| 2003-11-17 | 766.02 |
| 2003-11-18 | 765.20 |
| 2003-11-19 | 763.83 |
| 2003-11-20 | 760.74 |
| 2003-11-21 | 764.31 |
| 2003-11-24 | 769.82 |
| 2003-11-25 | 774.14 |
| 2003-11-26 | 780.58 |
| 2003-11-27 | . |
| 2003-11-28 | 782.53 |
| 2003-12-01 | 792.74 |
| 2003-12-02 | 793.72 |
| 2003-12-03 | 796.12 |
| 2003-12-04 | 794.78 |
| 2003-12-05 | 791.58 |
| 2003-12-08 | 794.90 |
| 2003-12-09 | 792.25 |
| 2003-12-10 | 787.29 |
| 2003-12-11 | 790.71 |
| 2003-12-12 | 796.43 |
| 2003-12-15 | 797.97 |
| 2003-12-16 | 799.33 |
| 2003-12-17 | 798.04 |
| 2003-12-18 | 802.93 |
| 2003-12-19 | 805.41 |
| 2003-12-22 | 807.67 |
| 2003-12-23 | 810.26 |
| 2003-12-24 | 811.67 |
| 2003-12-25 | . |
| 2003-12-26 | 813.49 |
| 2003-12-29 | 821.35 |
| 2003-12-30 | 826.54 |
| 2003-12-31 | 829.26 |
| 2004-01-01 | . |
| 2004-01-02 | 830.99 |
| 2004-01-05 | 839.58 |
| 2004-01-06 | 842.17 |
| 2004-01-07 | 839.89 |
| 2004-01-08 | 844.09 |
| 2004-01-09 | 845.95 |
| 2004-01-12 | 845.57 |
| 2004-01-13 | 843.17 |
| 2004-01-14 | 847.90 |
| 2004-01-15 | 849.24 |
| 2004-01-16 | 849.63 |
| 2004-01-19 | . |
| 2004-01-20 | 853.08 |
| 2004-01-21 | 860.04 |
| 2004-01-22 | 863.42 |
| 2004-01-23 | 862.49 |
| 2004-01-26 | 862.46 |
| 2004-01-27 | 861.25 |
| 2004-01-28 | 854.86 |
| 2004-01-29 | 845.75 |
| 2004-01-30 | 847.22 |
| 2004-02-02 | 849.76 |
| 2004-02-03 | 851.44 |
| 2004-02-04 | 843.47 |
| 2004-02-05 | 844.67 |
| 2004-02-06 | 857.86 |
| 2004-02-09 | 862.36 |
| 2004-02-10 | 865.02 |
| 2004-02-11 | 871.96 |
| 2004-02-12 | 874.69 |
| 2004-02-13 | 874.49 |
| 2004-02-16 | . |
| 2004-02-17 | 882.41 |
| 2004-02-18 | 880.05 |
| 2004-02-19 | 877.93 |
| 2004-02-20 | 870.53 |
| 2004-02-23 | 870.68 |
| 2004-02-24 | 867.76 |
| 2004-02-25 | 866.92 |
| 2004-02-26 | 865.16 |
| 2004-02-27 | 868.76 |
| 2004-03-01 | 875.39 |
| 2004-03-02 | 871.69 |
| 2004-03-03 | 868.19 |
| 2004-03-04 | 875.29 |
| 2004-03-05 | 883.75 |
| 2004-03-08 | 880.44 |
| 2004-03-09 | 877.77 |
| 2004-03-10 | 864.84 |
| 2004-03-11 | 850.56 |
| 2004-03-12 | 852.97 |
| 2004-03-15 | 842.96 |
| 2004-03-16 | 853.04 |
| 2004-03-17 | 860.78 |
| 2004-03-18 | 863.08 |
| 2004-03-19 | 857.96 |
| 2004-03-22 | 846.87 |
| 2004-03-23 | 846.34 |
| 2004-03-24 | 842.45 |
| 2004-03-25 | 851.53 |
| 2004-03-26 | 851.63 |
| 2004-03-29 | 861.39 |
| 2004-03-30 | 863.18 |
| 2004-03-31 | 865.90 |
| 2004-04-01 | 876.68 |
| 2004-04-02 | 874.99 |
| 2004-04-05 | 874.76 |
| 2004-04-06 | 876.49 |
| 2004-04-07 | 877.02 |
| 2004-04-08 | 874.86 |
| 2004-04-09 | . |
| 2004-04-12 | 875.57 |
| 2004-04-13 | 865.74 |
| 2004-04-14 | 853.37 |
| 2004-04-15 | 846.51 |
| 2004-04-16 | 853.34 |
| 2004-04-19 | 850.09 |
| 2004-04-20 | 845.45 |
| 2004-04-21 | 840.81 |
| 2004-04-22 | 845.94 |
| 2004-04-23 | 844.84 |
| 2004-04-26 | 845.00 |
| 2004-04-27 | 845.80 |
| 2004-04-28 | 835.68 |
| 2004-04-29 | 831.40 |
| 2004-04-30 | 827.88 |
| 2004-05-03 | 831.32 |
| 2004-05-04 | 837.63 |
| 2004-05-05 | 839.79 |
| 2004-05-06 | 827.20 |
| 2004-05-07 | 809.90 |
| 2004-05-10 | 787.67 |
| 2004-05-11 | 793.63 |
| 2004-05-12 | 798.48 |
| 2004-05-13 | 797.62 |
| 2004-05-14 | 794.87 |
| 2004-05-17 | 784.88 |
| 2004-05-18 | 793.65 |
| 2004-05-19 | 805.76 |
| 2004-05-20 | 803.27 |
| 2004-05-21 | 810.03 |
| 2004-05-24 | 812.42 |
| 2004-05-25 | 819.31 |
| 2004-05-26 | 823.94 |
| 2004-05-27 | 832.22 |
| 2004-05-28 | 832.11 |
| 2004-05-31 | . |
| 2004-06-01 | 829.55 |
| 2004-06-02 | 832.58 |
| 2004-06-03 | 826.77 |
| 2004-06-04 | 832.22 |
| 2004-06-07 | 847.42 |
| 2004-06-08 | 846.73 |
| 2004-06-09 | 837.19 |
| 2004-06-10 | 839.33 |
| 2004-06-11 | . |
| 2004-06-14 | 826.51 |
| 2004-06-15 | 829.60 |
| 2004-06-16 | 830.82 |
| 2004-06-17 | 833.01 |
| 2004-06-18 | 834.80 |
| 2004-06-21 | 833.65 |
| 2004-06-22 | 831.68 |
| 2004-06-23 | 833.01 |
| 2004-06-24 | 838.91 |
| 2004-06-25 | 836.92 |
| 2004-06-28 | 841.23 |
| 2004-06-29 | 836.85 |
| 2004-06-30 | 838.95 |
| 2004-07-01 | 835.45 |
| 2004-07-02 | 837.15 |
| 2004-07-05 | . |
| 2004-07-06 | 829.16 |
| 2004-07-07 | 831.45 |
| 2004-07-08 | 827.97 |
| 2004-07-09 | 829.30 |
| 2004-07-12 | 832.16 |
| 2004-07-13 | 830.48 |
| 2004-07-14 | 828.75 |
| 2004-07-15 | 821.63 |
| 2004-07-16 | 822.44 |
| 2004-07-19 | 823.66 |
| 2004-07-20 | 823.71 |
| 2004-07-21 | 819.04 |
| 2004-07-22 | 814.69 |
| 2004-07-23 | 807.24 |
| 2004-07-26 | 804.97 |
| 2004-07-27 | 808.28 |
| 2004-07-28 | 809.25 |
| 2004-07-29 | 813.69 |
| 2004-07-30 | 813.47 |
| 2004-08-02 | 815.31 |
| 2004-08-03 | 814.90 |
| 2004-08-04 | 812.02 |
| 2004-08-05 | 806.14 |
| 2004-08-06 | 802.57 |
| 2004-08-09 | 799.59 |
| 2004-08-10 | 809.21 |
| 2004-08-11 | 806.31 |
| 2004-08-12 | 802.16 |
| 2004-08-13 | 802.49 |
| 2004-08-16 | 809.41 |
| 2004-08-17 | 813.77 |
| 2004-08-18 | 818.25 |
| 2004-08-19 | 821.10 |
| 2004-08-20 | 824.18 |
| 2004-08-23 | 823.30 |
| 2004-08-24 | 823.78 |
| 2004-08-25 | 827.96 |
| 2004-08-26 | 831.19 |
| 2004-08-27 | 832.66 |
| 2004-08-30 | 830.27 |
| 2004-08-31 | 832.98 |
| 2004-09-01 | 834.79 |
| 2004-09-02 | 840.04 |
| 2004-09-03 | 839.02 |
| 2004-09-06 | . |
| 2004-09-07 | 848.12 |
| 2004-09-08 | 846.10 |
| 2004-09-09 | 842.56 |
| 2004-09-10 | 848.03 |
| 2004-09-13 | 849.27 |
| 2004-09-14 | 850.75 |
| 2004-09-15 | 844.36 |
| 2004-09-16 | 849.06 |
| 2004-09-17 | 849.89 |
| 2004-09-20 | 844.51 |
| 2004-09-21 | 851.75 |
| 2004-09-22 | 843.23 |
| 2004-09-23 | 839.77 |
| 2004-09-24 | 840.34 |
| 2004-09-27 | 834.02 |
| 2004-09-28 | 837.42 |
| 2004-09-29 | 840.89 |
| 2004-09-30 | 844.19 |
| 2004-10-01 | 855.82 |
| 2004-10-04 | 858.91 |
| 2004-10-05 | 859.06 |
| 2004-10-06 | 862.35 |
| 2004-10-07 | 860.13 |
| 2004-10-08 | 862.02 |
| 2004-10-11 | 862.77 |
| 2004-10-12 | 858.59 |
| 2004-10-13 | 855.18 |
| 2004-10-14 | 846.54 |
| 2004-10-15 | 848.79 |
| 2004-10-18 | 849.93 |
| 2004-10-19 | 845.24 |
| 2004-10-20 | 841.44 |
| 2004-10-21 | 843.51 |
| 2004-10-22 | 840.97 |
| 2004-10-25 | 839.04 |
| 2004-10-26 | 850.84 |
| 2004-10-27 | 859.38 |
| 2004-10-28 | 866.34 |
| 2004-10-29 | 866.87 |
| 2004-11-01 | 870.35 |
| 2004-11-02 | 875.48 |
| 2004-11-03 | 883.88 |
| 2004-11-04 | 892.45 |
| 2004-11-05 | 895.22 |
| 2004-11-08 | 895.34 |
| 2004-11-09 | 893.16 |
| 2004-11-10 | 894.94 |
| 2004-11-11 | 901.08 |
| 2004-11-12 | 908.28 |
| 2004-11-15 | 912.27 |
| 2004-11-16 | 908.59 |
| 2004-11-17 | 914.62 |
| 2004-11-18 | 910.69 |
| 2004-11-19 | 905.76 |
| 2004-11-22 | 905.66 |
| 2004-11-23 | 908.37 |
| 2004-11-24 | 912.45 |
| 2004-11-25 | . |
| 2004-11-26 | 915.99 |
| 2004-11-29 | 915.80 |
| 2004-11-30 | 913.33 |
| 2004-12-01 | 925.52 |
| 2004-12-02 | 928.43 |
| 2004-12-03 | 929.89 |
| 2004-12-06 | 930.06 |
| 2004-12-07 | 925.31 |
| 2004-12-08 | 920.34 |
| 2004-12-09 | 918.16 |
| 2004-12-10 | 918.01 |
| 2004-12-13 | 926.89 |
| 2004-12-14 | 929.18 |
| 2004-12-15 | 935.92 |
| 2004-12-16 | 931.98 |
| 2004-12-17 | 928.34 |
| 2004-12-20 | 934.43 |
| 2004-12-21 | 938.11 |
| 2004-12-22 | 945.31 |
| 2004-12-23 | 948.98 |
| 2004-12-24 | . |
| 2004-12-27 | 951.31 |
| 2004-12-28 | 954.87 |
| 2004-12-29 | 953.41 |
| 2004-12-30 | 956.71 |
| 2004-12-31 | 957.24 |
| 2005-01-03 | 953.05 |
| 2005-01-04 | 944.28 |
| 2005-01-05 | 937.33 |
| 2005-01-06 | 937.49 |
| 2005-01-07 | 933.56 |
| 2005-01-10 | 936.36 |
| 2005-01-11 | 933.89 |
| 2005-01-12 | 933.64 |
| 2005-01-13 | 927.87 |
| 2005-01-14 | 927.71 |
| 2005-01-17 | . |
| 2005-01-18 | 934.67 |
| 2005-01-19 | 932.01 |
| 2005-01-20 | 924.19 |
| 2005-01-21 | 922.79 |
| 2005-01-24 | 924.28 |
| 2005-01-25 | 923.86 |
| 2005-01-26 | 929.06 |
| 2005-01-27 | 926.98 |
#2005-01-28| 924.30
#2005-01-31| 933.47
#2005-02-01| 938.46
#2005-02-02| 940.84
#2005-02-03| 936.88
#2005-02-04| 945.04
#2005-02-07| 944.31
#2005-02-08| 942.18
#2005-02-09| 941.28
#2005-02-10| 948.83
#2005-02-11| 955.38
#2005-02-14| 959.00
#2005-02-15| 960.87
#2005-02-16| 955.10
#2005-02-17| 954.08
#2005-02-18| 950.79
#2005-02-21| .
#2005-02-22| 945.26
#2005-02-23| 943.73
#2005-02-24| 944.90
#2005-02-25| 953.20
#2005-02-28| 953.49
#2005-03-01| 957.13
#2005-03-02| 952.12
#2005-03-03| 952.05
#2005-03-04| 965.00
#2005-03-07| 965.26
#2005-03-08| 967.50
#2005-03-09| 961.14
#2005-03-10| 961.52
#2005-03-11| 960.04
#2005-03-14| 959.47
#2005-03-15| 956.67
#2005-03-16| 949.16
#2005-03-17| 945.72
#2005-03-18| 941.89
#2005-03-21| 933.29
#2005-03-22| 927.13
#2005-03-23| 917.43
#2005-03-24| 915.82
#2005-03-25| .
#2005-03-28| 915.36
#2005-03-29| 912.61
#2005-03-30| 916.16
#2005-03-31| 918.85
#2005-04-01| 914.64
#2005-04-04| 909.80
#2005-04-05| 913.17
#2005-04-06| 917.36
#2005-04-07| 920.75
#2005-04-08| 917.45
#2005-04-11| 920.26
#2005-04-12| 921.17
#2005-04-13| 918.78
#2005-04-14| 908.92
#2005-04-15| 900.47
#2005-04-18| 896.26
#2005-04-19| 901.97
#2005-04-20| 895.67
#2005-04-21| 899.12
#2005-04-22| 900.26
#2005-04-25| 903.46
#2005-04-26| 900.45
#2005-04-27| 901.27
#2005-04-28| 895.03
#2005-04-29| 901.98
#2005-05-02| 903.66
#2005-05-03| 905.39
#2005-05-04| 917.63
#2005-05-05| 917.63
#2005-05-06| 915.04
#2005-05-09| 916.46
#2005-05-10| 908.43
#2005-05-11| 907.55
#2005-05-12| 902.28
#2005-05-13| 895.83
#2005-05-16| 899.51
#2005-05-17| 901.04
#2005-05-18| 910.24
#2005-05-19| 914.02
#2005-05-20| 910.78
#2005-05-23| 913.59
#2005-05-24| 912.94
#2005-05-25| 909.25
#2005-05-26| 910.39
#2005-05-27| 912.48
#2005-05-30| .
#2005-05-31| 909.63
#2005-06-01| 914.78
#2005-06-02| 914.89
#2005-06-03| 911.96
#2005-06-06| 914.14
#2005-06-07| 917.44
#2005-06-08| 919.79
#2005-06-09| 916.62
#2005-06-10| 915.66
#2005-06-13| 913.73
#2005-06-14| 914.62
#2005-06-15| 919.47
#2005-06-16| 922.62
#2005-06-17| 930.11
#2005-06-20| 925.96
#2005-06-21| 928.17
#2005-06-22| 930.56
#2005-06-23| 925.45
#2005-06-24| 922.77
#2005-06-27| 920.66
#2005-06-28| 924.51
#2005-06-29| 926.99
#2005-06-30| 924.24
#2005-07-01| 922.66
#2005-07-04| .
#2005-07-05| 922.92
#2005-07-06| 922.64
#2005-07-07| 918.14
#2005-07-08| 926.05
#2005-07-11| 935.56
#2005-07-12| 940.61
#2005-07-13| 940.76
#2005-07-14| 945.50
#2005-07-15| 944.48
#2005-07-18| 941.42
#2005-07-19| 942.43
#2005-07-20| 944.26
#2005-07-21| 948.15
#2005-07-22| 950.99
#2005-07-25| 948.15
#2005-07-26| 947.08
#2005-07-27| 950.34
#2005-07-28| 954.66
#2005-07-29| 952.71
#2005-08-01| 956.09
#2005-08-02| 963.03
#2005-08-03| 965.34
#2005-08-04| 959.62
#2005-08-05| 949.91
#2005-08-08| 949.35
#2005-08-09| 952.39
#2005-08-10| 960.84
#2005-08-11| 967.12
#2005-08-12| 965.12
#2005-08-15| 965.93
#2005-08-16| 962.57
#2005-08-17| 959.62
#2005-08-18| 952.83
#2005-08-19| 954.96
#2005-08-22| 962.80
#2005-08-23| 956.10
#2005-08-24| 952.59
#2005-08-25| 952.09
#2005-08-26| 947.58
#2005-08-29| 945.94
#2005-08-30| 942.70
#2005-08-31| 951.19
#2005-09-01| 961.13
#2005-09-02| 962.94
#2005-09-05| .
#2005-09-06| 973.46
#2005-09-07| 974.99
#2005-09-08| 971.88
#2005-09-09| 977.94
#2005-09-12| 975.70
#2005-09-13| 971.05
#2005-09-14| 971.64
#2005-09-15| 969.46
#2005-09-16| 976.86
#2005-09-19| 972.32
#2005-09-20| 975.82
#2005-09-21| 967.22
#2005-09-22| 963.34
#2005-09-23| 963.89
#2005-09-26| 970.33
#2005-09-27| 968.46
#2005-09-28| 974.15
#2005-09-29| 983.24
#2005-09-30| 984.73
#2005-10-03| 980.60
#2005-10-04| 977.41
#2005-10-05| 967.91
#2005-10-06| 963.59
#2005-10-07| 963.03
#2005-10-10| 960.51
#2005-10-11| 960.95
#2005-10-12| 957.16
#2005-10-13| 952.30
#2005-10-14| 959.96
#2005-10-17| 957.82
#2005-10-18| 950.64
#2005-10-19| 953.11
#2005-10-20| 951.85
#2005-10-21| 954.81
#2005-10-24| 965.01
#2005-10-25| 967.94
#2005-10-26| 970.76
#2005-10-27| 968.99
#2005-10-28| 971.97
#2005-10-31| 981.76
#2005-11-01| 986.85
#2005-11-02| 996.42
#2005-11-03| 999.24
#2005-11-04| 996.73
#2005-11-07|1002.04
#2005-11-08| 999.62
#2005-11-09| 999.93
#2005-11-10|1009.72
#2005-11-11|1018.09
#2005-11-14|1014.60
#2005-11-15|1008.27
#2005-11-16|1006.49
#2005-11-17|1019.36
#2005-11-18|1024.13
#2005-11-21|1026.99
#2005-11-22|1027.45
#2005-11-23|1037.86
#2005-11-24| .
#2005-11-25|1038.65
#2005-11-28|1037.35
#2005-11-29|1036.61
#2005-11-30|1028.24
#2005-12-01|1036.21
#2005-12-02|1041.31
#2005-12-05|1042.53
#2005-12-06|1046.33
#2005-12-07|1040.53
#2005-12-08|1038.02
#2005-12-09|1042.76
#2005-12-12|1049.54
#2005-12-13|1053.12
#2005-12-14|1058.74
#2005-12-15|1052.60
#2005-12-16|1060.24
#2005-12-19|1057.14
#2005-12-20|1057.62
#2005-12-21|1061.68
#2005-12-22|1064.61
#2005-12-23|1066.06
#2005-12-26| .
#2005-12-27|1062.89
#2005-12-28|1064.35
#2005-12-29|1062.51
#2005-12-30|1055.55
#2006-01-02| .
#2006-01-03|1074.72
#2006-01-04|1085.69
#2006-01-05|1086.21
#2006-01-06|1092.86
#2006-01-09|1094.10
#2006-01-10|1087.99
#2006-01-11|1095.88
#2006-01-12|1093.41
#2006-01-13|1091.20
#2006-01-16| .
#2006-01-17|1079.55
#2006-01-18|1069.10
#2006-01-19|1077.58
#2006-01-20|1065.36
#2006-01-23|1069.65
#2006-01-24|1071.98
#2006-01-25|1078.46
#2006-01-26|1092.64
#2006-01-27|1099.21
#2006-01-30|1095.94
#2006-01-31|1099.68
#2006-02-01|1101.49
#2006-02-02|1093.20
#2006-02-03|1085.38
#2006-02-06|1089.47
#2006-02-07|1085.55
#2006-02-08|1082.58
#2006-02-09|1091.22
#2006-02-10|1091.21
#2006-02-13|1088.59
#2006-02-14|1095.97
#2006-02-15|1097.55
#2006-02-16|1104.90
#2006-02-17|1104.58
#2006-02-20| .
#2006-02-21|1106.11
#2006-02-22|1115.95
#2006-02-23|1120.47
#2006-02-24|1123.15
#2006-02-27|1129.43
#2006-02-28|1122.65
#2006-03-01|1125.85
#2006-03-02|1122.33
#2006-03-03|1116.59
#2006-03-06|1117.57
#2006-03-07|1106.59
#2006-03-08|1101.95
#2006-03-09|1104.66
#2006-03-10|1110.51
#2006-03-13|1119.20
#2006-03-14|1129.05
#2006-03-15|1132.68
#2006-03-16|1136.48
#2006-03-17|1141.41
#2006-03-20|1144.79
#2006-03-21|1136.78
#2006-03-22|1139.74
#2006-03-23|1132.87
#2006-03-24|1135.61
#2006-03-27|1133.78
#2006-03-28|1128.13
#2006-03-29|1128.98
#2006-03-30|1139.45
#2006-03-31|1136.96
#2006-04-03|1143.57
#2006-04-04|1151.35
#2006-04-05|1156.23
#2006-04-06|1157.20
#2006-04-07|1146.54
#2006-04-10|1144.11
#2006-04-11|1133.64
#2006-04-12|1129.76
#2006-04-13|1129.95
#2006-04-14| .
#2006-04-17|1135.16
#2006-04-18|1145.97
#2006-04-19|1155.28
#2006-04-20|1154.92
#2006-04-21|1158.11
#2006-04-24|1152.37
#2006-04-25|1153.06
#2006-04-26|1159.92
#2006-04-27|1170.36
#2006-04-28|1175.41
#2006-05-01|1171.34
#2006-05-02|1179.06
#2006-05-03|1174.92
#2006-05-04|1178.68
#2006-05-05|1195.01
#2006-05-08|1201.28
#2006-05-09|1202.86
#2006-05-10|1201.23
#2006-05-11|1191.27
#2006-05-12|1176.54
#2006-05-15|1166.13
#2006-05-16|1164.12
#2006-05-17|1141.19
#2006-05-18|1128.25
#2006-05-19|1127.12
#2006-05-22|1109.92
#2006-05-23|1113.90
#2006-05-24|1105.76
#2006-05-25|1113.81
#2006-05-26|1126.50
#2006-05-29| .
#2006-05-30|1115.75
#2006-05-31|1117.55
#2006-06-01|1125.44
#2006-06-02|1135.84
#2006-06-05|1125.22
#2006-06-06|1106.11
#2006-06-07|1104.05
#2006-06-08|1084.14
#2006-06-09|1093.87
#2006-06-12|1081.43
#2006-06-13|1052.89
#2006-06-14|1052.82
#2006-06-15|1075.60
#2006-06-16|1077.92
#2006-06-19|1073.10
#2006-06-20|1073.45
#2006-06-21|1079.58
#2006-06-22|1080.74
#2006-06-23|1074.69
#2006-06-26|1078.75
#2006-06-27|1074.52
#2006-06-28|1074.24
#2006-06-29|1096.21
#2006-06-30|1114.89
#2006-07-03|1124.06
#2006-07-04| .
#2006-07-05|1111.94
#2006-07-06|1117.67
#2006-07-07|1118.42
#2006-07-10|1122.45
#2006-07-11|1119.00
#2006-07-12|1109.57
#2006-07-13|1093.98
#2006-07-14|1079.75
#2006-07-17|1071.55
#2006-07-18|1068.09
#2006-07-19|1092.93
#2006-07-20|1101.81
#2006-07-21|1095.68
#2006-07-24|1107.69
#2006-07-25|1110.72
#2006-07-26|1111.91
#2006-07-27|1122.17
#2006-07-28|1135.66
#2006-07-31|1133.05
#2006-08-01|1124.57
#2006-08-02|1133.07
#2006-08-03|1131.80
#2006-08-04|1144.49
#2006-08-07|1135.15
#2006-08-08|1134.35
#2006-08-09|1134.41
#2006-08-10|1130.62
#2006-08-11|1129.12
#2006-08-14|1132.80
#2006-08-15|1147.47
#2006-08-16|1158.93
#2006-08-17|1163.82
#2006-08-18|1160.50
#2006-08-21|1159.22
#2006-08-22|1158.10
#2006-08-23|1153.45
#2006-08-24|1152.23
#2006-08-25|1147.64
#2006-08-28|1152.86
#2006-08-29|1155.05
#2006-08-30|1160.35
#2006-08-31|1160.27
#2006-09-01|1164.45
#2006-09-04| .
#2006-09-05|1170.68
#2006-09-06|1161.26
#2006-09-07|1149.56
#2006-09-08|1151.68
#2006-09-11|1148.17
#2006-09-12|1159.51
#2006-09-13|1163.39
#2006-09-14|1167.45
#2006-09-15|1169.95
#2006-09-18|1170.49
#2006-09-19|1169.24
#2006-09-20|1174.93
#2006-09-21|1176.01
#2006-09-22|1172.02
#2006-09-25|1174.22
#2006-09-26|1177.13
#2006-09-27|1182.86
#2006-09-28|1185.44
#2006-09-29|1184.15
#2006-10-02|1187.13
#2006-10-03|1189.89
#2006-10-04|1197.58
#2006-10-05|1206.38
#2006-10-06|1202.16
#2006-10-09|1203.50
#2006-10-10|1207.09
#2006-10-11|1203.03
#2006-10-12|1209.46
#2006-10-13|1212.25
#2006-10-16|1213.20
#2006-10-17|1204.53
#2006-10-18|1209.71
#2006-10-19|1209.70
#2006-10-20|1211.75
#2006-10-23|1216.70
#2006-10-24|1215.91
#2006-10-25|1217.68
#2006-10-26|1228.05
#2006-10-27|1223.30
#2006-10-30|1221.55
#2006-10-31|1223.29
#2006-11-01|1222.79
#2006-11-02|1218.45
#2006-11-03|1216.94
#2006-11-06|1228.32
#2006-11-07|1237.07
#2006-11-08|1234.09
#2006-11-09|1228.82
#2006-11-10|1233.02
#2006-11-13|1233.30
#2006-11-14|1239.42
#2006-11-15|1242.06
#2006-11-16|1244.55
#2006-11-17|1240.97
#2006-11-20|1240.38
#2006-11-21|1243.98
#2006-11-22|1254.38
#2006-11-23| .
#2006-11-24|1251.74
#2006-11-27|1236.68
#2006-11-28|1232.87
#2006-11-29|1245.51
#2006-11-30|1249.48
#2006-12-01|1246.06
#2006-12-04|1255.85
#2006-12-05|1260.09
#2006-12-06|1264.20
#2006-12-07|1264.49
#2006-12-08|1264.40
#2006-12-11|1266.16
#2006-12-12|1268.67
#2006-12-13|1270.51
#2006-12-14|1278.85
#2006-12-15|1281.72
#2006-12-18|1284.34
#2006-12-19|1280.51
#2006-12-20|1288.40
#2006-12-21|1285.15
#2006-12-22|1281.73
#2006-12-25| .
#2006-12-26|1283.66
#2006-12-27|1296.71
#2006-12-28|1298.43
#2006-12-29|1296.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1308.24
#2007-01-04|1299.73
#2007-01-05|1287.62
#2007-01-08|1287.35
#2007-01-09|1288.96
#2007-01-10|1280.19
#2007-01-11|1288.29
#2007-01-12|1298.82
#2007-01-15| .
#2007-01-16|1304.98
#2007-01-17|1304.01
#2007-01-18|1301.99
#2007-01-19|1306.98
#2007-01-22|1308.74
#2007-01-23|1310.66
#2007-01-24|1318.39
#2007-01-25|1310.30
#2007-01-26|1300.78
#2007-01-29|1299.72
#2007-01-30|1305.83
#2007-01-31|1307.87
#2007-02-01|1319.29
#2007-02-02|1323.40
#2007-02-05|1320.46
#2007-02-06|1327.61
#2007-02-07|1334.51
#2007-02-08|1329.18
#2007-02-09|1326.50
#2007-02-12|1317.06
#2007-02-13|1325.85
#2007-02-14|1338.62
#2007-02-15|1343.01
#2007-02-16|1342.62
#2007-02-19| .
#2007-02-20|1347.52
#2007-02-21|1343.65
#2007-02-22|1345.59
#2007-02-23|1342.11
#2007-02-26|1338.43
#2007-02-27|1302.56
#2007-02-28|1288.20
#2007-03-01|1277.97
#2007-03-02|1269.42
#2007-03-05|1244.70
#2007-03-06|1264.69
#2007-03-07|1264.36
#2007-03-08|1278.96
#2007-03-09|1284.21
#2007-03-12|1285.80
#2007-03-13|1261.98
#2007-03-14|1242.93
#2007-03-15|1257.94
#2007-03-16|1253.93
#2007-03-19|1271.46
#2007-03-20|1282.61
#2007-03-21|1297.75
#2007-03-22|1310.29
#2007-03-23|1312.78
#2007-03-26|1306.40
#2007-03-27|1300.25
#2007-03-28|1288.45
#2007-03-29|1295.00
#2007-03-30|1295.76
#2007-04-02|1294.63
#2007-04-03|1308.49
#2007-04-04|1312.11
#2007-04-05|1315.54
#2007-04-06| .
#2007-04-09|1313.70
#2007-04-10|1323.55
#2007-04-11|1319.97
#2007-04-12|1320.33
#2007-04-13|1324.42
#2007-04-16|1345.91
#2007-04-17|1349.17
#2007-04-18|1354.82
#2007-04-19|1346.26
#2007-04-20|1361.43
#2007-04-23|1356.21
#2007-04-24|1350.42
#2007-04-25|1362.20
#2007-04-26|1358.72
#2007-04-27|1355.26
#2007-04-30|1349.60
#2007-05-01|1345.28
#2007-05-02|1352.49
#2007-05-03|1356.58
#2007-05-04|1362.95
#2007-05-07|1369.64
#2007-05-08|1360.88
#2007-05-09|1368.54
#2007-05-10|1356.39
#2007-05-11|1362.77
#2007-05-14|1361.51
#2007-05-15|1363.02
#2007-05-16|1365.13
#2007-05-17|1360.48
#2007-05-18|1364.94
#2007-05-21|1361.69
#2007-05-22|1364.95
#2007-05-23|1370.49
#2007-05-24|1355.34
#2007-05-25|1354.69
#2007-05-28| .
#2007-05-29|1362.33
#2007-05-30|1360.23
#2007-05-31|1367.27
#2007-06-01|1373.34
#2007-06-04|1374.89
#2007-06-05|1369.13
#2007-06-06|1355.64
#2007-06-07|1337.03
#2007-06-08|1334.63
#2007-06-11|1340.24
#2007-06-12|1328.75
#2007-06-13|1336.76
#2007-06-14|1344.95
#2007-06-15|1358.51
#2007-06-18|1361.82
#2007-06-19|1364.01
#2007-06-20|1359.60
#2007-06-21|1354.54
#2007-06-22|1342.13
#2007-06-25|1334.40
#2007-06-26|1328.18
#2007-06-27|1324.31
#2007-06-28|1331.52
#2007-06-29|1332.29
#2007-07-02|1340.68
#2007-07-03|1350.35
#2007-07-04| .
#2007-07-05|1349.46
#2007-07-06|1356.12
#2007-07-09|1358.85
#2007-07-10|1347.55
#2007-07-11|1344.43
#2007-07-12|1360.50
#2007-07-13|1370.57
#2007-07-16|1370.80
#2007-07-17|1368.63
#2007-07-18|1357.83
#2007-07-19|1362.77
#2007-07-20|1350.40
#2007-07-23|1351.55
#2007-07-24|1332.71
#2007-07-25|1324.47
#2007-07-26|1295.22
#2007-07-27|1274.28
#2007-07-30|1278.22
#2007-07-31|1287.53
#2007-08-01|1268.18
#2007-08-02|1275.31
#2007-08-03|1255.49
#2007-08-06|1265.16
#2007-08-07|1278.27
#2007-08-08|1310.06
#2007-08-09|1278.74
#2007-08-10|1251.93
#2007-08-13|1256.36
#2007-08-14|1231.47
#2007-08-15|1210.06
#2007-08-16|1198.61
#2007-08-17|1229.70
#2007-08-20|1241.50
#2007-08-21|1246.20
#2007-08-22|1261.22
#2007-08-23|1268.91
#2007-08-24|1271.64
#2007-08-27|1271.39
#2007-08-28|1244.63
#2007-08-29|1250.30
#2007-08-30|1251.43
#2007-08-31|1269.83
#2007-09-03| .
#2007-09-04|1280.95
#2007-09-05|1263.00
#2007-09-06|1263.00
#2007-09-07|1246.40
#2007-09-10|1236.87
#2007-09-11|1253.42
#2007-09-12|1254.86
#2007-09-13|1265.50
#2007-09-14|1264.96
#2007-09-17|1251.64
#2007-09-18|1275.47
#2007-09-19|1309.80
#2007-09-20|1305.61
#2007-09-21|1306.00
#2007-09-24|1303.48
#2007-09-25|1298.85
#2007-09-26|1307.69
#2007-09-27|1326.13
#2007-09-28|1328.04
#2007-10-01|1344.30
#2007-10-02|1359.81
#2007-10-03|1363.46
#2007-10-04|1365.65
#2007-10-05|1382.69
#2007-10-08|1376.55
#2007-10-09|1386.07
#2007-10-10|1385.90
#2007-10-11|1388.97
#2007-10-12|1381.52
#2007-10-15|1367.40
#2007-10-16|1343.55
#2007-10-17|1346.47
#2007-10-18|1341.30
#2007-10-19|1320.14
#2007-10-22|1307.72
#2007-10-23|1327.16
#2007-10-24|1318.99
#2007-10-25|1326.77
#2007-10-26|1349.67
#2007-10-29|1365.04
#2007-10-30|1368.80
#2007-10-31|1385.00
#2007-11-01|1351.11
#2007-11-02|1329.42
#2007-11-05|1307.09
#2007-11-06|1321.30
#2007-11-07|1298.70
#2007-11-08|1284.00
#2007-11-09|1270.77
#2007-11-12|1260.88
#2007-11-13|1289.47
#2007-11-14|1304.61
#2007-11-15|1278.90
#2007-11-16|1263.23
#2007-11-19|1238.11
#2007-11-20|1242.62
#2007-11-21|1209.18
#2007-11-22| .
#2007-11-23|1230.96
#2007-11-26|1221.93
#2007-11-27|1233.96
#2007-11-28|1266.29
#2007-11-29|1274.16
#2007-11-30|1293.06
#2007-12-03|1287.09
#2007-12-04|1273.28
#2007-12-05|1288.71
#2007-12-06|1306.21
#2007-12-07|1309.27
#2007-12-10|1322.67
#2007-12-11|1301.27
#2007-12-12|1291.29
#2007-12-13|1264.82
#2007-12-14|1245.19
#2007-12-17|1216.96
#2007-12-18|1218.38
#2007-12-19|1216.73
#2007-12-20|1213.72
#2007-12-21|1231.54
#2007-12-24|1245.84
#2007-12-25| .
#2007-12-26|1250.78
#2007-12-27|1242.01
#2007-12-28|1242.76
#2007-12-31|1244.54
#2008-01-01| .
#2008-01-02|1230.60
#2008-01-03|1219.38
#2008-01-04|1199.36
#2008-01-07|1190.30
#2008-01-08|1180.21
#2008-01-09|1183.12
#2008-01-10|1187.83
#2008-01-11|1185.42
#2008-01-14|1193.02
#2008-01-15|1161.31
#2008-01-16|1143.99
#2008-01-17|1129.90
#2008-01-18|1113.40
#2008-01-21| .
#2008-01-22|1076.40
#2008-01-23|1104.73
#2008-01-24|1141.22
#2008-01-25|1143.67
#2008-01-28|1147.45
#2008-01-29|1161.36
#2008-01-30|1148.89
#2008-01-31|1153.81
#2008-02-01|1176.94
#2008-02-04|1174.07
#2008-02-05|1132.33
#2008-02-06|1117.39
#2008-02-07|1110.70
#2008-02-08|1101.02
#2008-02-11|1082.15
#2008-02-12|1104.37
#2008-02-13|1108.02
#2008-02-14|1109.70
#2008-02-15|1104.59
#2008-02-18| .
#2008-02-19|1114.80
#2008-02-20|1105.35
#2008-02-21|1109.06
#2008-02-22|1109.08
#2008-02-25|1126.09
#2008-02-26|1143.32
#2008-02-27|1158.64
#2008-02-28|1141.58
#2008-02-29|1113.59
#2008-03-03|1091.83
#2008-03-04|1079.49
#2008-03-05|1084.00
#2008-03-06|1065.65
#2008-03-07|1053.11
#2008-03-10|1033.77
#2008-03-11|1070.98
#2008-03-12|1085.16
#2008-03-13|1069.14
#2008-03-14|1048.73
#2008-03-17|1014.13
#2008-03-18|1063.54
#2008-03-19|1059.15
#2008-03-20|1072.89
#2008-03-21| .
#2008-03-24|1084.97
#2008-03-25|1117.58
#2008-03-26|1106.03
#2008-03-27|1104.66
#2008-03-28|1097.17
#2008-03-31|1095.61
#2008-04-01|1134.44
#2008-04-02|1156.18
#2008-04-03|1156.98
#2008-04-04|1155.56
#2008-04-07|1162.94
#2008-04-08|1149.01
#2008-04-09|1133.08
#2008-04-10|1131.12
#2008-04-11|1123.30
#2008-04-14|1102.42
#2008-04-15|1107.72
#2008-04-16|1134.99
#2008-04-17|1141.73
#2008-04-18|1153.73
#2008-04-21|1154.50
#2008-04-22|1148.77
#2008-04-23|1144.07
#2008-04-24|1153.84
#2008-04-25|1167.56
#2008-04-28|1179.01
#2008-04-29|1174.18
#2008-04-30|1176.48
#2008-05-01|1186.02
#2008-05-02|1205.48
#2008-05-05|1200.54
#2008-05-06|1198.03
#2008-05-07|1177.34
#2008-05-08|1166.52
#2008-05-09|1153.34
#2008-05-12|1162.73
#2008-05-13|1160.30
#2008-05-14|1162.76
#2008-05-15|1171.34
#2008-05-16|1170.73
#2008-05-19|1167.60
#2008-05-20|1150.28
#2008-05-21|1133.34
#2008-05-22|1131.97
#2008-05-23|1120.27
#2008-05-26| .
#2008-05-27|1117.01
#2008-05-28|1116.68
#2008-05-29|1123.74
#2008-05-30|1129.36
#2008-06-02|1118.30
#2008-06-03|1109.87
#2008-06-04|1104.07
#2008-06-05|1110.98
#2008-06-06|1088.46
#2008-06-09|1070.28
#2008-06-10|1055.90
#2008-06-11|1038.95
#2008-06-12|1041.63
#2008-06-13|1049.65
#2008-06-16|1060.25
#2008-06-17|1056.95
#2008-06-18|1044.43
#2008-06-19|1034.64
#2008-06-20|1019.84
#2008-06-23|1000.85
#2008-06-24|1004.79
#2008-06-25|1015.75
#2008-06-26| 992.35
#2008-06-27| 978.89
#2008-06-30| 970.18
#2008-07-01| 957.94
#2008-07-02| 953.40
#2008-07-03| 952.72
#2008-07-04| .
#2008-07-07| 942.23
#2008-07-08| 947.16
#2008-07-09| 949.08
#2008-07-10| 946.02
#2008-07-11| 931.75
#2008-07-14| 918.25
#2008-07-15| 892.21
#2008-07-16| 925.39
#2008-07-17| 967.49
#2008-07-18| 982.99
#2008-07-21| 990.21
#2008-07-22|1006.95
#2008-07-23|1037.08
#2008-07-24|1014.36
#2008-07-25| 995.08
#2008-07-28| 972.78
#2008-07-29| 984.45
#2008-07-30|1004.11
#2008-07-31|1001.48
#2008-08-01| 996.00
#2008-08-04| 983.19
#2008-08-05|1011.70
#2008-08-06|1013.96
#2008-08-07| 992.95
#2008-08-08| 993.88
#2008-08-11|1009.25
#2008-08-12| 987.04
#2008-08-13| 954.99
#2008-08-14| 961.92
#2008-08-15| 961.22
#2008-08-18| 949.15
#2008-08-19| 920.63
#2008-08-20| 929.97
#2008-08-21| 922.18
#2008-08-22| 937.21
#2008-08-25| 928.92
#2008-08-26| 925.53
#2008-08-27| 933.14
#2008-08-28| 956.79
#2008-08-29| 961.97
#2008-09-01| .
#2008-09-02| 963.64
#2008-09-03| 962.19
#2008-09-04| 931.96
#2008-09-05| 923.16
#2008-09-08| 971.57
#2008-09-09| 946.12
#2008-09-10| 938.23
#2008-09-11| 925.78
#2008-09-12| 936.41
#2008-09-15| 884.03
#2008-09-16| 873.84
#2008-09-17| 833.76
#2008-09-18| 864.29
#2008-09-19| 964.50
#2008-09-22| 934.85
#2008-09-23| 920.01
#2008-09-24| 917.20
#2008-09-25| 933.65
#2008-09-26| 932.45
#2008-09-29| 849.64
#2008-09-30| 874.79
#2008-10-01| 890.25
#2008-10-02| 865.83
#2008-10-03| 861.49
#2008-10-06| 800.05
#2008-10-07| 763.83
#2008-10-08| 723.82
#2008-10-09| 693.57
#2008-10-10| 663.97
#2008-10-13| 722.98
#2008-10-14| 763.77
#2008-10-15| 712.08
#2008-10-16| 682.55
#2008-10-17| 679.68
#2008-10-20| 699.29
#2008-10-21| 692.03
#2008-10-22| 644.80
#2008-10-23| 632.90
#2008-10-24| 595.46
#2008-10-27| 556.71
#2008-10-28| 584.22
#2008-10-29| 608.78
#2008-10-30| 636.07
#2008-10-31| 647.97
#2008-11-03| 657.29
#2008-11-04| 695.37
#2008-11-05| 679.13
#2008-11-06| 633.92
#2008-11-07| 641.71
#2008-11-10| 635.89
#2008-11-11| 606.10
#2008-11-12| 578.72
#2008-11-13| 584.03
#2008-11-14| 576.21
#2008-11-17| 553.56
#2008-11-18| 543.70
#2008-11-19| 506.67
#2008-11-20| 468.25
#2008-11-21| 477.82
#2008-11-24| 521.86
#2008-11-25| 542.23
#2008-11-26| 553.81
#2008-11-27| .
#2008-11-28| 576.02
#2008-12-01| 527.44
#2008-12-02| 536.24
#2008-12-03| 546.92
#2008-12-04| 543.15
#2008-12-05| 552.92
#2008-12-08| 595.11
#2008-12-09| 584.18
#2008-12-10| 589.81
#2008-12-11| 576.57
#2008-12-12| 569.08
#2008-12-15| 567.06
#2008-12-16| 590.72
#2008-12-17| 596.81
#2008-12-18| 595.15
#2008-12-19| 589.35
#2008-12-22| 574.22
#2008-12-23| 568.81
#2008-12-24| 569.45
#2008-12-25| .
#2008-12-26| 571.09
#2008-12-29| 575.18
#2008-12-30| 585.49
#2008-12-31| 590.97
#2009-01-01| .
#2009-01-02| 603.71
#2009-01-05| 605.33
#2009-01-06| 611.16
#2009-01-07| 599.58
#2009-01-08| 592.76
#2009-01-09| 581.60
#2009-01-12| 562.79
#2009-01-13| 552.86
#2009-01-14| 531.24
#2009-01-15| 514.20
#2009-01-16| 516.69
#2009-01-19| .
#2009-01-20| 463.51
#2009-01-21| 478.83
#2009-01-22| 471.97
#2009-01-23| 466.91
#2009-01-26| 477.29
#2009-01-27| 487.28
#2009-01-28| 522.37
#2009-01-29| 504.55
#2009-01-30| 494.69
#2009-02-02| 483.70
#2009-02-03| 486.53
#2009-02-04| 490.86
#2009-02-05| 489.71
#2009-02-06| 507.51
#2009-02-09| 515.35
#2009-02-10| 493.65
#2009-02-11| 493.62
#2009-02-12| 484.11
#2009-02-13| 480.82
#2009-02-16| .
#2009-02-17| 442.28
#2009-02-18| 437.63
#2009-02-19| 432.96
#2009-02-20| 417.94
#2009-02-23| 413.60
#2009-02-24| 424.16
#2009-02-25| 425.94
#2009-02-26| 437.36
#2009-02-27| 422.87
#2009-03-02| 396.14
#2009-03-03| 390.31
#2009-03-04| 397.10
#2009-03-05| 376.54
#2009-03-06| 370.85
#2009-03-09| 365.74
#2009-03-10| 400.31
#2009-03-11| 408.78
#2009-03-12| 422.60
#2009-03-13| 432.48
#2009-03-16| 440.59
#2009-03-17| 452.46
#2009-03-18| 470.32
#2009-03-19| 476.30
#2009-03-20| 464.04
#2009-03-23| 504.70
#2009-03-24| 496.97
#2009-03-25| 501.60
#2009-03-26| 511.63
#2009-03-27| 500.06
#2009-03-30| 464.33
#2009-03-31| 481.27
#2009-04-01| 490.60
#2009-04-02| 521.14
#2009-04-03| 529.62
#2009-04-06| 525.09
#2009-04-07| 512.65
#2009-04-08| 511.65
#2009-04-09| 549.18
#2009-04-10| .
#2009-04-13| 559.61
#2009-04-14| 556.22
#2009-04-15| 559.65
#2009-04-16| 566.28
#2009-04-17| 571.12
#2009-04-20| 538.48
#2009-04-21| 546.53
#2009-04-22| 543.33
#2009-04-23| 552.62
#2009-04-24| 566.18
#2009-04-27| 555.88
#2009-04-28| 545.86
#2009-04-29| 567.66
#2009-04-30| 578.48
#2009-05-01| 574.72
#2009-05-04| 604.72
#2009-05-05| 607.99
#2009-05-06| 626.06
#2009-05-07| 624.59
#2009-05-08| 651.59
#2009-05-11| 636.87
#2009-05-12| 627.45
#2009-05-13| 602.84
#2009-05-14| 606.01
#2009-05-15| 608.33
#2009-05-18| 629.10
#2009-05-19| 638.94
#2009-05-20| 637.48
#2009-05-21| 628.65
#2009-05-22| 631.15
#2009-05-25| .
#2009-05-26| 642.46
#2009-05-27| 641.26
#2009-05-28| 643.64
#2009-05-29| 656.08
#2009-06-01| 671.29
#2009-06-02| 669.48
#2009-06-03| 659.58
#2009-06-04| 665.76
#2009-06-05| 663.27
#2009-06-08| 657.74
#2009-06-09| 661.47
#2009-06-10| 669.32
#2009-06-11| 676.92
#2009-06-12| 675.83
#2009-06-15| 656.90
#2009-06-16| 649.73
#2009-06-17| 637.05
#2009-06-18| 644.19
#2009-06-19| 652.67
#2009-06-22| 633.07
#2009-06-23| 628.71
#2009-06-24| 642.34
#2009-06-25| 645.61
#2009-06-26| 654.66
#2009-06-29| 660.74
#2009-06-30| 655.74
#2009-07-01| 660.84
#2009-07-02| 643.91
#2009-07-03| .
#2009-07-06| 639.16
#2009-07-07| 633.19
#2009-07-08| 620.56
#2009-07-09| 624.93
#2009-07-10| 619.62
#2009-07-13| 631.47
#2009-07-14| 643.53
#2009-07-15| 666.01
#2009-07-16| 669.17
#2009-07-17| 671.26
#2009-07-20| 684.69
#2009-07-21| 685.79
#2009-07-22| 683.44
#2009-07-23| 700.73
#2009-07-24| 703.19
#2009-07-27| 711.30
#2009-07-28| 709.25
#2009-07-29| 704.71
#2009-07-30| 719.19
#2009-07-31| 728.08
#2009-08-03| 748.37
#2009-08-04| 750.71
#2009-08-05| 755.46
#2009-08-06| 756.19
#2009-08-07| 759.52
#2009-08-10| 758.26
#2009-08-11| 743.67
#2009-08-12| 750.07
#2009-08-13| 765.96
#2009-08-14| 761.74
#2009-08-17| 732.95
#2009-08-18| 743.21
#2009-08-19| 741.84
#2009-08-20| 754.34
#2009-08-21| 767.19
#2009-08-24| 775.34
#2009-08-25| 779.16
#2009-08-26| 776.20
#2009-08-27| 776.53
#2009-08-28| 784.34
#2009-08-31| 779.04
#2009-09-01| 759.91
#2009-09-02| 747.05
#2009-09-03| 755.65
#2009-09-04| 766.13
#2009-09-07| .
#2009-09-08| 783.22
#2009-09-09| 787.59
#2009-09-10| 791.54
#2009-09-11| 795.43
#2009-09-14| 793.74
#2009-09-15| 795.85
#2009-09-16| 817.56
#2009-09-17| 822.20
#2009-09-18| 819.49
#2009-09-21| 809.60
#2009-09-22| 822.77
#2009-09-23| 819.70
#2009-09-24| 805.00
#2009-09-25| 799.60
#2009-09-28| 809.88
#2009-09-29| 813.04
#2009-09-30| 814.28
#2009-10-01| 794.13
#2009-10-02| 782.27
#2009-10-05| 793.52
#2009-10-06| 812.34
#2009-10-07| 817.41
#2009-10-08| 827.32
#2009-10-09| 830.07
#2009-10-12| 834.22
#2009-10-13| 828.74
#2009-10-14| 850.15
#2009-10-15| 850.48
#2009-10-16| 836.19
#2009-10-19| 845.60
#2009-10-20| 842.78
#2009-10-21| 838.50
#2009-10-22| 839.17
#2009-10-23| 835.86
#2009-10-26| 820.25
#2009-10-27| 806.95
#2009-10-28| 783.53
#2009-10-29| 801.82
#2009-10-30| 786.41
#2009-11-02| 787.09
#2009-11-03| 778.45
#2009-11-04| 788.61
#2009-11-05| 795.85
#2009-11-06| 800.13
#2009-11-09| 824.35
#2009-11-10| 823.74
#2009-11-11| 831.99
#2009-11-12| 822.50
#2009-11-13| 824.50
#2009-11-16| 835.66
#2009-11-17| 828.46
#2009-11-18| 831.56
#2009-11-19| 814.80
#2009-11-20| 808.70
#2009-11-23| 825.50
#2009-11-24| 816.20
#2009-11-25| 819.81
#2009-11-26| .
#2009-11-27| 790.09
#2009-11-30| 801.94
#2009-12-01| 816.70
#2009-12-02| 817.56
#2009-12-03| 815.01
#2009-12-04| 815.58
#2009-12-07| 808.37
#2009-12-08| 796.46
#2009-12-09| 790.09
#2009-12-10| 793.25
#2009-12-11| 792.56
#2009-12-14| 798.91
#2009-12-15| 790.31
#2009-12-16| 797.79
#2009-12-17| 780.09
#2009-12-18| 776.70
#2009-12-21| 782.73
#2009-12-22| 785.88
#2009-12-23| 790.65
#2009-12-24| 795.56
#2009-12-25| .
#2009-12-28| 797.97
#2009-12-29| 798.83
#2009-12-30| 794.31
#2009-12-31| 798.18
#2010-01-01| .
#2010-01-04| 811.15
#2010-01-05| 820.04
#2010-01-06| 822.06
#2010-01-07| 825.09
#2010-01-08| 827.07
#2010-01-11| 831.88
#2010-01-12| 823.59
#2010-01-13| 821.15
#2010-01-14| 824.63
#2010-01-15| 814.32
#2010-01-18| .
#2010-01-19| 819.13
#2010-01-20| 806.41
#2010-01-21| 791.14
#2010-01-22| 777.35
#2010-01-25| 775.74
#2010-01-26| 766.01
#2010-01-27| 764.57
#2010-01-28| 763.91
#2010-01-29| 760.36
#2010-02-01| 767.05
#2010-02-02| 775.42
#2010-02-03| 770.58
#2010-02-04| 743.11
#2010-02-05| 731.85
#2010-02-08| 726.90
#2010-02-09| 733.46
#2010-02-10| 740.33
#2010-02-11| 742.18
#2010-02-12| 740.08
#2010-02-15| .
#2010-02-16| 755.25
#2010-02-17| 764.38
#2010-02-18| 765.35
#2010-02-19| 761.41
#2010-02-22| 770.44
#2010-02-23| 762.26
#2010-02-24| 765.14
#2010-02-25| 757.85
#2010-02-26| 768.29
#2010-03-01| 772.17
#2010-03-02| 780.29
#2010-03-03| 786.47
#2010-03-04| 786.64
#2010-03-05| 800.44
#2010-03-08| 804.99
#2010-03-09| 803.55
#2010-03-10| 810.98
#2010-03-11| 811.65
#2010-03-12| 815.47
#2010-03-15| 809.68
#2010-03-16| 819.89
#2010-03-17| 829.80
#2010-03-18| 823.36
#2010-03-19| 819.38
#2010-03-22| 817.38
#2010-03-23| 823.09
#2010-03-24| 818.96
#2010-03-25| 823.49
#2010-03-26| 824.90
#2010-03-29| 830.08
#2010-03-30| 828.95
#2010-03-31| 829.79
#2010-04-01| 839.33
#2010-04-02| .
#2010-04-05| 842.79
#2010-04-06| 846.59
#2010-04-07| 846.00
#2010-04-08| 843.49
#2010-04-09| 852.80
#2010-04-12| 857.89
#2010-04-13| 854.92
#2010-04-14| 870.41
#2010-04-15| 870.40
#2010-04-16| 849.28
#2010-04-19| 843.10
#2010-04-20| 852.79
#2010-04-21| 848.68
#2010-04-22| 843.40
#2010-04-23| 844.98
#2010-04-26| 845.87
#2010-04-27| 823.51
#2010-04-28| 816.83
#2010-04-29| 830.66
#2010-04-30| 824.90
#2010-05-03| 826.30
#2010-05-04| 802.79
#2010-05-05| 789.54
#2010-05-06| 761.95
#2010-05-07| 743.37
#2010-05-10| 793.31
#2010-05-11| 783.93
#2010-05-12| 792.11
#2010-05-13| 788.95
#2010-05-14| 764.49
#2010-05-17| 755.82
#2010-05-18| 752.11
#2010-05-19| 737.36
#2010-05-20| 714.89
#2010-05-21| 728.18
#2010-05-24| 721.65
#2010-05-25| 704.78
#2010-05-26| 712.63
#2010-05-27| 735.43
#2010-05-28| 732.88
#2010-05-31| .
#2010-06-01| 724.20
#2010-06-02| 728.80
#2010-06-03| 735.36
#2010-06-04| 712.77
#2010-06-07| 697.25
#2010-06-08| 701.10
#2010-06-09| 705.76
#2010-06-10| 722.68
#2010-06-11| 728.70
#2010-06-14| 736.85
#2010-06-15| 748.32
#2010-06-16| 750.90
#2010-06-17| 751.54
#2010-06-18| 756.90
#2010-06-21| 765.95
#2010-06-22| 756.97
#2010-06-23| 748.64
#2010-06-24| 737.29
#2010-06-25| 741.67
#2010-06-28| 743.03
#2010-06-29| 715.58
#2010-06-30| 710.33
#2010-07-01| 705.86
#2010-07-02| 706.82
#2010-07-05| .
#2010-07-06| 718.74
#2010-07-07| 734.17
#2010-07-08| 744.52
#2010-07-09| 753.45
#2010-07-12| 753.24
#2010-07-13| 767.49
#2010-07-14| 767.82
#2010-07-15| 763.98
#2010-07-16| 745.80
#2010-07-19| 742.55
#2010-07-20| 746.71
#2010-07-21| 744.31
#2010-07-22| 761.03
#2010-07-23| 766.28
#2010-07-26| 776.80
#2010-07-27| 787.32
#2010-07-28| 787.02
#2010-07-29| 789.00
#2010-07-30| 785.73
#2010-08-02| 806.24
#2010-08-03| 803.84
#2010-08-04| 802.09
#2010-08-05| 799.84
#2010-08-06| 798.24
#2010-08-09| 804.37
#2010-08-10| 791.82
#2010-08-11| 766.20
#2010-08-12| 759.68
#2010-08-13| 758.83
#2010-08-16| 759.27
#2010-08-17| 767.68
#2010-08-18| 767.88
#2010-08-19| 758.92
#2010-08-20| 750.15
#2010-08-23| 750.51
#2010-08-24| 739.28
#2010-08-25| 734.01
#2010-08-26| 736.68
#2010-08-27| 744.90
#2010-08-30| 741.28
#2010-08-31| 741.24
#2010-09-01| 764.27
#2010-09-02| 768.94
#2010-09-03| 779.16
#2010-09-06| .
#2010-09-07| 771.21
#2010-09-08| 773.43
#2010-09-09| 781.68
#2010-09-10| 782.18
#2010-09-13| 799.14
#2010-09-14| 800.46
#2010-09-15| 802.03
#2010-09-16| 796.96
#2010-09-17| 794.54
#2010-09-20| 805.07
#2010-09-21| 801.13
#2010-09-22| 799.57
#2010-09-23| 791.70
#2010-09-24| 805.64
#2010-09-27| 803.69
#2010-09-28| 804.11
#2010-09-29| 803.31
#2010-09-30| 801.87
#2010-10-01| 805.77
#2010-10-04| 803.35
#2010-10-05| 819.41
#2010-10-06| 825.48
#2010-10-07| 825.06
#2010-10-08| 824.04
#2010-10-11| 825.46
#2010-10-12| 825.06
#2010-10-13| 835.30
#2010-10-14| 835.49
#2010-10-15| 827.89
#2010-10-18| 832.71
#2010-10-19| 823.87
#2010-10-20| 830.99
#2010-10-21| 831.22
#2010-10-22| 828.11
#2010-10-25| 830.66
#2010-10-26| 826.66
#2010-10-27| 818.56
#2010-10-28| 821.50
#2010-10-29| 821.78
#2010-11-01| 824.81
#2010-11-02| 830.53
#2010-11-03| 834.44
#2010-11-04| 857.60
#2010-11-05| 861.21
#2010-11-08| 855.68
#2010-11-09| 849.70
#2010-11-10| 842.91
#2010-11-11| 837.84
#2010-11-12| 828.19
#2010-11-15| 827.45
#2010-11-16| 811.38
#2010-11-17| 810.25
#2010-11-18| 822.27
#2010-11-19| 819.56
#2010-11-22| 811.29
#2010-11-23| 794.14
#2010-11-24| 800.39
#2010-11-25| .
#2010-11-26| 788.26
#2010-11-29| 786.04
#2010-11-30| 779.86
#2010-12-01| 796.29
#2010-12-02| 814.28
#2010-12-03| 818.36
#2010-12-06| 813.84
#2010-12-07| 816.27
#2010-12-08| 817.27
#2010-12-09| 824.14
#2010-12-10| 826.93
#2010-12-13| 832.88
#2010-12-14| 832.13
#2010-12-15| 822.74
#2010-12-16| 818.62
#2010-12-17| 816.64
#2010-12-20| 816.23
#2010-12-21| 827.94
#2010-12-22| 831.69
#2010-12-23| 829.49
#2010-12-24| .
#2010-12-27| 830.70
#2010-12-28| 831.88
#2010-12-29| 835.11
#2010-12-30| 834.65
#2010-12-31| 838.25
#2011-01-03| 847.28
#2011-01-04| 847.75
#2011-01-05| 848.40
#2011-01-06| 845.41
#2011-01-07| 840.05
#2011-01-10| 831.92
#2011-01-11| 836.53
#2011-01-12| 854.32
#2011-01-13| 861.13
#2011-01-14| 865.96
#2011-01-17| .
#2011-01-18| 865.86
#2011-01-19| 859.62
#2011-01-20| 852.94
#2011-01-21| 858.26
#2011-01-24| 861.39
#2011-01-25| 858.54
#2011-01-26| 859.18
#2011-01-27| 863.87
#2011-01-28| 851.80
#2011-01-31| 853.32
#2011-02-01| 867.43
#2011-02-02| 869.35
#2011-02-03| 866.48
#2011-02-04| 866.67
#2011-02-07| 873.19
#2011-02-08| 879.85
#2011-02-09| 874.09
#2011-02-10| 866.32
#2011-02-11| 871.00
#2011-02-14| 874.26
#2011-02-15| 875.34
#2011-02-16| 884.37
#2011-02-17| 889.19
#2011-02-18| 891.74
#2011-02-21| .
#2011-02-22| 868.27
#2011-02-23| 863.47
#2011-02-24| 860.31
#2011-02-25| 871.55
#2011-02-28| 877.66
#2011-03-01| 869.93
#2011-03-02| 865.78
#2011-03-03| 875.27
#2011-03-04| 873.86
#2011-03-07| 868.18
#2011-03-08| 875.36
#2011-03-09| 875.75
#2011-03-10| 859.51
#2011-03-11| 858.06
#2011-03-14| 852.33
#2011-03-15| 834.40
#2011-03-16| 826.26
#2011-03-17| 834.32
#2011-03-18| 841.53
#2011-03-21| 853.38
#2011-03-22| 856.84
#2011-03-23| 854.67
#2011-03-24| 861.42
#2011-03-25| 862.64
#2011-03-28| 860.98
#2011-03-29| 858.46
#2011-03-30| 867.19
#2011-03-31| 866.72
#2011-04-01| 875.39
#2011-04-04| 877.25
#2011-04-05| 875.89
#2011-04-06| 885.36
#2011-04-07| 884.16
#2011-04-08| 887.18
#2011-04-11| 885.38
#2011-04-12| 876.64
#2011-04-13| 879.00
#2011-04-14| 873.18
#2011-04-15| 871.13
#2011-04-18| 854.91
#2011-04-19| 857.25
#2011-04-20| 870.35
#2011-04-21| 878.92
#2011-04-22| .
#2011-04-25| 877.64
#2011-04-26| 881.76
#2011-04-27| 882.78
#2011-04-28| 890.50
#2011-04-29| 891.29
#2011-05-02| 892.53
#2011-05-03| 886.96
#2011-05-04| 877.86
#2011-05-05| 866.67
#2011-05-06| 870.25
#2011-05-09| 863.77
#2011-05-10| 871.93
#2011-05-11| 867.39
#2011-05-12| 858.91
#2011-05-13| 852.18
#2011-05-16| 848.15
#2011-05-17| 846.58
#2011-05-18| 852.30
#2011-05-19| 854.77
#2011-05-20| 847.67
#2011-05-23| 830.68
#2011-05-24| 831.68
#2011-05-25| 834.05
#2011-05-26| 838.56
#2011-05-27| 848.34
#2011-05-30| .
#2011-05-31| 858.80
#2011-06-01| 845.53
#2011-06-02| 839.44
#2011-06-03| 838.61
#2011-06-06| 829.56
#2011-06-07| 831.36
#2011-06-08| 822.60
#2011-06-09| 824.17
#2011-06-10| 814.91
#2011-06-13| 817.84
#2011-06-14| 827.25
#2011-06-15| 812.97
#2011-06-16| 804.13
#2011-06-17| 811.21
#2011-06-20| 808.44
#2011-06-21| 819.51
#2011-06-22| 817.69
#2011-06-23| 802.71
#2011-06-24| 801.80
#2011-06-27| 804.14
#2011-06-28| 811.39
#2011-06-29| 825.47
#2011-06-30| 836.28
#2011-07-01| 847.13
#2011-07-04| .
#2011-07-05| 846.15
#2011-07-06| 837.68
#2011-07-07| 844.02
#2011-07-08| 835.69
#2011-07-11| 812.04
#2011-07-12| 803.90
#2011-07-13| 812.54
#2011-07-14| 806.45
#2011-07-15| 802.84
#2011-07-18| 789.80
#2011-07-19| 800.75
#2011-07-20| 812.35
#2011-07-21| 829.57
#2011-07-22| 832.99
#2011-07-25| 823.62
#2011-07-26| 827.40
#2011-07-27| 812.82
#2011-07-28| 812.03
#2011-07-29| 808.64
#2011-08-01| 806.10
#2011-08-02| 786.85
#2011-08-03| 779.94
#2011-08-04| 750.65
#2011-08-05| 734.07
#2011-08-08| 691.54
#2011-08-09| 708.30
#2011-08-10| 685.59
#2011-08-11| 706.96
#2011-08-12| 711.11
#2011-08-15| 729.06
#2011-08-16| 723.70
#2011-08-17| 726.69
#2011-08-18| 695.33
#2011-08-19| 682.08
#2011-08-22| 677.49
#2011-08-23| 690.53
#2011-08-24| 696.50
#2011-08-25| 694.02
#2011-08-26| 693.26
#2011-08-29| 714.13
#2011-08-30| 717.47
#2011-08-31| 730.09
#2011-09-01| 725.46
#2011-09-02| 704.61
#2011-09-05| .
#2011-09-06| 676.74
#2011-09-07| 698.91
#2011-09-08| 695.40
#2011-09-09| 672.34
#2011-09-12| 658.19
#2011-09-13| 664.08
#2011-09-14| 664.46
#2011-09-15| 681.56
#2011-09-16| 686.57
#2011-09-19| 666.50
#2011-09-20| 668.55
#2011-09-21| 651.75
#2011-09-22| 620.06
#2011-09-23| 622.92
#2011-09-26| 634.01
#2011-09-27| 658.04
#2011-09-28| 647.31
#2011-09-29| 657.42
#2011-09-30| 638.66
#2011-10-03| 614.18
#2011-10-04| 610.34
#2011-10-05| 621.50
#2011-10-06| 644.52
#2011-10-07| 644.31
#2011-10-10| 663.95
#2011-10-11| 668.19
#2011-10-12| 683.95
#2011-10-13| 675.44
#2011-10-14| 681.20
#2011-10-17| 672.82
#2011-10-18| 674.24
#2011-10-19| 677.32
#2011-10-20| 669.34
#2011-10-21| 685.50
#2011-10-24| 701.04
#2011-10-25| 691.64
#2011-10-26| 694.54
#2011-10-27| 737.23
#2011-10-28| 740.99
#2011-10-31| 717.28
#2011-11-01| 682.90
#2011-11-02| 693.63
#2011-11-03| 699.40
#2011-11-04| 698.22
#2011-11-07| 696.79
#2011-11-08| 703.57
#2011-11-09| 681.80
#2011-11-10| 673.03
#2011-11-11| 688.71
#2011-11-14| 681.56
#2011-11-15| 676.92
#2011-11-16| 668.21
#2011-11-17| 657.83
#2011-11-18| 653.45
#2011-11-21| 636.12
#2011-11-22| 632.76
#2011-11-23| 615.81
#2011-11-24| .
#2011-11-25| 615.50
#2011-11-28| 637.07
#2011-11-29| 639.33
#2011-11-30| 666.11
#2011-12-01| 670.92
#2011-12-02| 680.80
#2011-12-05| 690.70
#2011-12-06| 684.60
#2011-12-07| 690.03
#2011-12-08| 673.50
#2011-12-09| 677.88
#2011-12-12| 663.94
#2011-12-13| 655.56
#2011-12-14| 646.23
#2011-12-15| 647.01
#2011-12-16| 651.22
#2011-12-19| 641.88
#2011-12-20| 657.56
#2011-12-21| 660.99
#2011-12-22| 668.78
#2011-12-23| 673.33
#2011-12-26| .
#2011-12-27| 671.27
#2011-12-28| 660.52
#2011-12-29| 665.22
#2011-12-30| 667.51
#2012-01-02| .
#2012-01-03| 683.77
#2012-01-04| 679.67
#2012-01-05| 675.51
#2012-01-06| 670.08
#2012-01-09| 670.32
#2012-01-10| 684.31
#2012-01-11| 686.88
#2012-01-12| 691.89
#2012-01-13| 689.60
#2012-01-16| .
#2012-01-17| 696.24
#2012-01-18| 702.19
#2012-01-19| 716.68
#2012-01-20| 722.64
#2012-01-23| 729.30
#2012-01-24| 725.20
#2012-01-25| 726.84
#2012-01-26| 734.19
#2012-01-27| 733.53
#2012-01-30| 723.33
#2012-01-31| 727.83
#2012-02-01| 740.99
#2012-02-02| 747.46
#2012-02-03| 758.04
#2012-02-06| 756.54
#2012-02-07| 758.52
#2012-02-08| 764.02
#2012-02-09| 764.73
#2012-02-10| 751.91
#2012-02-13| 758.98
#2012-02-14| 752.90
#2012-02-15| 757.57
#2012-02-16| 758.05
#2012-02-17| 766.03
#2012-02-20| .
#2012-02-21| 769.76
#2012-02-22| 762.47
#2012-02-23| 764.83
#2012-02-24| 768.48
#2012-02-27| 766.12
#2012-02-28| 771.12
#2012-02-29| 771.30
#2012-03-01| 774.79
#2012-03-02| 773.71
#2012-03-05| 767.94
#2012-03-06| 747.00
#2012-03-07| 749.29
#2012-03-08| 762.27
#2012-03-09| 764.29
#2012-03-12| 760.14
#2012-03-13| 778.31
#2012-03-14| 780.55
#2012-03-15| 787.82
#2012-03-16| 792.44
#2012-03-19| 794.53
#2012-03-20| 789.44
#2012-03-21| 784.74
#2012-03-22| 777.43
#2012-03-23| 780.71
#2012-03-26| 787.30
#2012-03-27| 788.27
#2012-03-28| 783.43
#2012-03-29| 773.35
#2012-03-30| 776.24
#2012-04-02| 781.52
#2012-04-03| 777.97
#2012-04-04| 763.03
#2012-04-05| 760.53
#2012-04-06| .
#2012-04-09| 753.41
#2012-04-10| 740.22
#2012-04-11| 746.04
#2012-04-12| 757.96
#2012-04-13| 747.79
#2012-04-16| 746.31
#2012-04-17| 756.97
#2012-04-18| 753.27
#2012-04-19| 750.91
#2012-04-20| 752.43
#2012-04-23| 740.60
#2012-04-24| 747.42
#2012-04-25| 753.00
#2012-04-26| 756.07
#2012-04-27| 759.22
#2012-04-30| 757.37
#2012-05-01| 759.68
#2012-05-02| 754.89
#2012-05-03| 749.41
#2012-05-04| 740.82
#2012-05-07| 738.98
#2012-05-08| 732.01
#2012-05-09| 722.22
#2012-05-10| 727.23
#2012-05-11| 721.70
#2012-05-14| 707.38
#2012-05-15| 701.51
#2012-05-16| 691.72
#2012-05-17| 681.01
#2012-05-18| 671.44
#2012-05-21| 677.02
#2012-05-22| 685.18
#2012-05-23| 675.36
#2012-05-24| 678.26
#2012-05-25| 675.92
#2012-05-28| .
#2012-05-29| 684.94
#2012-05-30| 671.43
#2012-05-31| 672.53
#2012-06-01| 658.28
#2012-06-04| 654.36
#2012-06-05| 661.79
#2012-06-06| 678.84
#2012-06-07| 684.77
#2012-06-08| 681.28
#2012-06-11| 679.06
#2012-06-12| 682.54
#2012-06-13| 683.94
#2012-06-14| 686.19
#2012-06-15| 696.38
#2012-06-18| 695.51
#2012-06-19| 706.58
#2012-06-20| 711.03
#2012-06-21| 699.23
#2012-06-22| 697.84
#2012-06-25| 685.54
#2012-06-26| 686.63
#2012-06-27| 695.37
#2012-06-28| 692.10
#2012-06-29| 715.59
#2012-07-02| 720.42
#2012-07-03| 727.25
#2012-07-04| .
#2012-07-05| 719.55
#2012-07-06| 712.37
#2012-07-09| 707.84
#2012-07-10| 705.81
#2012-07-11| 708.40
#2012-07-12| 698.99
#2012-07-13| 710.28
#2012-07-16| 710.17
#2012-07-17| 713.66
#2012-07-18| 715.05
#2012-07-19| 717.78
#2012-07-20| 706.95
#2012-07-23| 693.12
#2012-07-24| 689.68
#2012-07-25| 690.74
#2012-07-26| 705.16
#2012-07-27| 719.73
#2012-07-30| 724.70
#2012-07-31| 723.84
#2012-08-01| 722.84
#2012-08-02| 713.87
#2012-08-03| 729.14
#2012-08-06| 734.43
#2012-08-07| 737.18
#2012-08-08| 737.63
#2012-08-09| 738.49
#2012-08-10| 737.64
#2012-08-13| 736.73
#2012-08-14| 737.90
#2012-08-15| 737.63
#2012-08-16| 743.42
#2012-08-17| 746.27
#2012-08-20| 745.12
#2012-08-21| 750.90
#2012-08-22| 746.85
#2012-08-23| 746.30
#2012-08-24| 743.68
#2012-08-27| 743.55
#2012-08-28| 742.66
#2012-08-29| 741.93
#2012-08-30| 735.34
#2012-08-31| 740.74
#2012-09-03| .
#2012-09-04| 738.89
#2012-09-05| 737.87
#2012-09-06| 752.61
#2012-09-07| 765.66
#2012-09-10| 762.88
#2012-09-11| 767.46
#2012-09-12| 773.62
#2012-09-13| 780.32
#2012-09-14| 797.67
#2012-09-17| 793.51
#2012-09-18| 787.38
#2012-09-19| 789.16
#2012-09-20| 781.98
#2012-09-21| 785.88
#2012-09-24| 783.06
#2012-09-25| 780.00
#2012-09-26| 767.98
#2012-09-27| 774.76
#2012-09-28| 771.26
#2012-10-01| 776.20
#2012-10-02| 776.49
#2012-10-03| 777.58
#2012-10-04| 786.00
#2012-10-05| 790.47
#2012-10-08| 784.13
#2012-10-09| 778.59
#2012-10-10| 776.75
#2012-10-11| 782.33
#2012-10-12| 779.20
#2012-10-15| 783.54
#2012-10-16| 793.05
#2012-10-17| 801.92
#2012-10-18| 803.73
#2012-10-19| 794.12
#2012-10-22| 794.44
#2012-10-23| 783.35
#2012-10-24| 783.91
#2012-10-25| 786.60
#2012-10-26| 781.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 785.49
#2012-11-01| 792.99
#2012-11-02| 791.77
#2012-11-05| 788.11
#2012-11-06| 794.11
#2012-11-07| 781.93
#2012-11-08| 775.46
#2012-11-09| 772.22
#2012-11-12| 772.54
#2012-11-13| 770.52
#2012-11-14| 763.59
#2012-11-15| 762.66
#2012-11-16| 761.13
#2012-11-19| 775.66
#2012-11-20| 776.31
#2012-11-21| 777.92
#2012-11-22| .
#2012-11-23| 790.41
#2012-11-26| 787.80
#2012-11-27| 786.57
#2012-11-28| 786.09
#2012-11-29| 794.24
#2012-11-30| 796.16
#2012-12-03| 796.91
#2012-12-04| 797.48
#2012-12-05| 802.90
#2012-12-06| 805.14
#2012-12-07| 807.46
#2012-12-10| 806.65
#2012-12-11| 810.46
#2012-12-12| 814.78
#2012-12-13| 813.67
#2012-12-14| 813.67
#2012-12-17| 820.02
#2012-12-18| 828.12
#2012-12-19| 832.83
#2012-12-20| 837.64
#2012-12-21| 830.85
#2012-12-24| 830.32
#2012-12-25| 831.19
#2012-12-26| 830.78
#2012-12-27| 830.83
#2012-12-28| 827.93
#2012-12-31| 831.76
#2013-01-01| 831.92
#2013-01-02| 851.61
#2013-01-03| 851.67
#2013-01-04| 855.94
#2013-01-07| 857.12
#2013-01-08| 853.51
#2013-01-09| 858.12
#2013-01-10| 865.96
#2013-01-11| 866.61
#2013-01-14| 868.16
#2013-01-15| 868.78
#2013-01-16| 866.01
#2013-01-17| 868.22
#2013-01-18| 869.95
#2013-01-21| 870.58
#2013-01-22| 873.30
#2013-01-23| 870.17
#2013-01-24| 874.69
#2013-01-25| 878.32
#2013-01-28| 877.52
#2013-01-29| 881.32
#2013-01-30| 881.22
#2013-01-31| 880.81
#2013-02-01| 886.57
#2013-02-04| 876.81
#2013-02-05| 878.44
#2013-02-06| 879.70
#2013-02-07| 874.65
#2013-02-08| 880.67
#2013-02-11| 878.98
#2013-02-12| 887.82
#2013-02-13| 888.11
#2013-02-14| 887.71
#2013-02-15| 884.38
#2013-02-18| 886.63
#2013-02-19| 892.18
#2013-02-20| 887.56
#2013-02-21| 873.19
#2013-02-22| 879.36
#2013-02-25| 873.46
#2013-02-26| 864.77
#2013-02-27| 873.25
#2013-02-28| 878.99
#2013-03-01| 876.28
#2013-03-04| 876.66
#2013-03-05| 885.64
#2013-03-06| 889.06
#2013-03-07| 890.80
#2013-03-08| 896.18
#2013-03-11| 900.90
#2013-03-12| 897.34
#2013-03-13| 893.38
#2013-03-14| 900.27
#2013-03-15| 902.31
#2013-03-18| 889.83
#2013-03-19| 883.28
#2013-03-20| 888.04
#2013-03-21| 882.85
#2013-03-22| 883.77
#2013-03-25| 881.53
#2013-03-26| 884.80
#2013-03-27| 882.14
#2013-03-28| 884.50
#2013-03-29| 884.19
#2013-04-01| 880.01
#2013-04-02| 887.44
#2013-04-03| 878.61
#2013-04-04| 877.90
#2013-04-05| 877.12
#2013-04-08| 881.31
#2013-04-09| 886.42
#2013-04-10| 900.31
#2013-04-11| 907.44
#2013-04-12| 902.88
#2013-04-15| 888.62
#2013-04-16| 892.68
#2013-04-17| 882.47
#2013-04-18| 876.73
#2013-04-19| 884.87
#2013-04-22| 886.31
#2013-04-23| 896.73
#2013-04-24| 904.15
#2013-04-25| 910.58
#2013-04-26| 909.17
#2013-04-29| 915.50
#2013-04-30| 924.05
#2013-05-01| 919.04
#2013-05-02| 921.10
#2013-05-03| 926.88
#2013-05-06| 929.51
#2013-05-07| 937.81
#2013-05-08| 944.76
#2013-05-09| 938.12
#2013-05-10| 935.59
#2013-05-13| 935.75
#2013-05-14| 940.07
#2013-05-15| 944.85
#2013-05-16| 942.21
#2013-05-17| 946.90
#2013-05-20| 950.74
#2013-05-21| 948.26
#2013-05-22| 943.01
#2013-05-23| 923.56
#2013-05-24| 922.13
#2013-05-27| 921.36
#2013-05-28| 927.00
#2013-05-29| 922.27
#2013-05-30| 924.79
#2013-05-31| 913.40
#2013-06-03| 909.67
#2013-06-04| 912.85
#2013-06-05| 897.58
#2013-06-06| 896.72
#2013-06-07| 905.76
#2013-06-10| 904.63
#2013-06-11| 894.14
#2013-06-12| 889.41
#2013-06-13| 894.02
#2013-06-14| 894.56
#2013-06-17| 901.61
#2013-06-18| 903.67
#2013-06-19| 898.32
#2013-06-20| 864.88
#2013-06-21| 860.65
#2013-06-24| 847.29
#2013-06-25| 856.78
#2013-06-26| 868.04
#2013-06-27| 876.71
#2013-06-28| 877.60
#2013-07-01| 883.86
#2013-07-02| 882.75
#2013-07-03| 874.61
#2013-07-04| 882.29
#2013-07-05| 884.18
#2013-07-08| 887.24
#2013-07-09| 894.22
#2013-07-10| 894.70
#2013-07-11| 909.40
#2013-07-12| 910.79
#2013-07-15| 914.80
#2013-07-16| 914.74
#2013-07-17| 917.60
#2013-07-18| 926.58
#2013-07-19| 927.11
#2013-07-22| 934.40
#2013-07-23| 936.12
#2013-07-24| 933.92
#2013-07-25| 932.74
#2013-07-26| 930.78
#2013-07-29| 924.53
#2013-07-30| 923.70
#2013-07-31| 920.17
#2013-08-01| 931.69
#2013-08-02| 937.05
#2013-08-05| 933.81
#2013-08-06| 929.89
#2013-08-07| 923.17
#2013-08-08| 930.53
#2013-08-09| 931.65
#2013-08-12| 929.88
#2013-08-13| 931.84
#2013-08-14| 934.15
#2013-08-15| 922.89
#2013-08-16| 923.93
#2013-08-19| 913.61
#2013-08-20| 911.34
#2013-08-21| 903.99
#2013-08-22| 908.09
#2013-08-23| 914.71
#2013-08-26| 910.94
#2013-08-27| 893.59
#2013-08-28| 889.28
#2013-08-29| 891.66
#2013-08-30| 887.13
#2013-09-02| 894.92
#2013-09-03| 898.50
#2013-09-04| 903.78
#2013-09-05| 906.53
#2013-09-06| 910.38
#2013-09-09| 921.97
#2013-09-10| 934.67
#2013-09-11| 937.97
#2013-09-12| 935.05
#2013-09-13| 933.81
#2013-09-16| 945.73
#2013-09-17| 946.51
#2013-09-18| 953.73
#2013-09-19| 964.53
#2013-09-20| 957.44
#2013-09-23| 951.56
#2013-09-24| 947.98
#2013-09-25| 949.18
#2013-09-26| 947.63
#2013-09-27| 946.27
#2013-09-30| 936.52
#2013-10-01| 944.86
#2013-10-02| 944.63
#2013-10-03| 942.49
#2013-10-04| 946.27
#2013-10-07| 938.96
#2013-10-08| 933.94
#2013-10-09| 934.61
#2013-10-10| 952.03
#2013-10-11| 960.23
#2013-10-14| 963.36
#2013-10-15| 962.78
#2013-10-16| 972.58
#2013-10-17| 983.39
#2013-10-18| 989.53
#2013-10-21| 988.86
#2013-10-22| 993.77
#2013-10-23| 983.99
#2013-10-24| 986.49
#2013-10-25| 985.57
#2013-10-28| 985.56
#2013-10-29| 987.12
#2013-10-30| 986.64
#2013-10-31| 978.77
#2013-11-01| 975.11
#2013-11-04| 975.94
#2013-11-05| 969.76
#2013-11-06| 973.69
#2013-11-07| 963.66
#2013-11-08| 966.80
#2013-11-11| 969.78
#2013-11-12| 965.24
#2013-11-13| 963.60
#2013-11-14| 972.22
#2013-11-15| 979.46
#2013-11-18| 986.51
#2013-11-19| 982.67
#2013-11-20| 978.78
#2013-11-21| 980.21
#2013-11-22| 984.33
#2013-11-25| 985.40
#2013-11-26| 984.50
#2013-11-27| 987.14
#2013-11-28| 990.16
#2013-11-29| 989.45
#2013-12-02| 985.32
#2013-12-03| 976.27
#2013-12-04| 970.36
#2013-12-05| 964.66
#2013-12-06| 973.19
#2013-12-09| 976.69
#2013-12-10| 975.09
#2013-12-11| 964.60
#2013-12-12| 957.50
#2013-12-13| 958.35
#2013-12-16| 963.72
#2013-12-17| 959.21
#2013-12-18| 972.64
#2013-12-19| 975.10
#2013-12-20| 980.22
#2013-12-23| 987.11
#2013-12-24| 988.46
#2013-12-25| 988.38
#2013-12-26| 990.22
#2013-12-27| 993.97
#2013-12-30| 996.41
#2013-12-31| 999.01
#2014-01-01| 999.04
#2014-01-02| 991.03
#2014-01-03| 991.49
#2014-01-06| 990.48
#2014-01-07| 993.69
#2014-01-08| 998.38
#2014-01-09| 996.58
#2014-01-10|1000.00
#2014-01-13| 997.82
#2014-01-14| 997.30
#2014-01-15|1005.07
#2014-01-16| 999.52
#2014-01-17| 998.41
#2014-01-20| 995.34
#2014-01-21| 996.71
#2014-01-22| 998.94
#2014-01-23| 988.08
#2014-01-24| 968.15
#2014-01-27| 957.54
#2014-01-28| 964.14
#2014-01-29| 960.16
#2014-01-30| 961.15
#2014-01-31| 953.31
#2014-02-03| 937.35
#2014-02-04| 938.00
#2014-02-05| 940.73
#2014-02-06| 953.73
#2014-02-07| 963.19
#2014-02-10| 964.11
#2014-02-11| 974.85
#2014-02-12| 979.08
#2014-02-13| 979.05
#2014-02-14| 982.14
#2014-02-17| 985.96
#2014-02-18| 989.62
#2014-02-19| 984.68
#2014-02-20| 980.61
#2014-02-21| 983.24
#2014-02-24| 987.07
#2014-02-25| 985.85
#2014-02-26| 981.74
#2014-02-27| 983.68
#2014-02-28| 988.87
#2014-03-03| 974.85
#2014-03-04| 988.52
#2014-03-05| 993.33
#2014-03-06|1001.79
#2014-03-07| 999.82
#2014-03-10| 995.97
#2014-03-11| 994.59
#2014-03-12| 988.46
#2014-03-13| 982.34
#2014-03-14| 973.27
#2014-03-17| 981.45
#2014-03-18| 987.46
#2014-03-19| 985.09
#2014-03-20| 984.15
#2014-03-21| 985.16
#2014-03-24| 984.12
#2014-03-25| 987.71
#2014-03-26| 988.49
#2014-03-27| 986.79
#2014-03-28| 991.81
#2014-03-31|1002.19
#2014-04-01|1008.57
#2014-04-02|1010.68
#2014-04-03|1010.08
#2014-04-04|1008.40
#2014-04-07| 998.64
#2014-04-08| 999.91
#2014-04-09|1004.13
#2014-04-10| 995.13
#2014-04-11| 985.08
#2014-04-14| 985.97
#2014-04-15| 983.63
#2014-04-16| 993.07
#2014-04-17| 997.67
#2014-04-18| 997.73
#2014-04-21| 996.81
#2014-04-22|1001.89
#2014-04-23|1000.78
#2014-04-24|1001.98
#2014-04-25| 993.00
#2014-04-28| 990.84
#2014-04-29| 999.62
#2014-04-30|1000.46
#2014-05-01|1003.12
#2014-05-02|1004.43
#2014-05-05|1001.58
#2014-05-06| 998.12
#2014-05-07| 999.00
#2014-05-08|1005.02
#2014-05-09|1000.54
#2014-05-12|1006.71
#2014-05-13|1008.25
#2014-05-14|1006.57
#2014-05-15| 997.71
#2014-05-16| 997.90
#2014-05-19| 998.27
#2014-05-20| 994.19
#2014-05-21| 997.54
#2014-05-22|1002.79
#2014-05-23|1006.62
#2014-05-26|1009.82
#2014-05-27|1013.07
#2014-05-28|1014.16
#2014-05-29|1016.03
#2014-05-30|1015.65
#2014-06-02|1017.65
#2014-06-03|1017.69
#2014-06-04|1018.87
#2014-06-05|1024.59
#2014-06-06|1034.14
#2014-06-09|1036.68
#2014-06-10|1036.34
#2014-06-11|1032.70
#2014-06-12|1029.59
#2014-06-13|1027.91
#2014-06-16|1024.07
#2014-06-17|1026.14
#2014-06-18|1028.61
#2014-06-19|1033.80
#2014-06-20|1030.85
#2014-06-23|1030.67
#2014-06-24|1026.21
#2014-06-25|1022.92
#2014-06-26|1021.57
#2014-06-27|1023.55
#2014-06-30|1024.42
#2014-07-01|1030.19
#2014-07-02|1032.88
#2014-07-03|1037.12
#2014-07-04|1036.07
#2014-07-07|1032.22
#2014-07-08|1024.67
#2014-07-09|1025.45
#2014-07-10|1019.06
#2014-07-11|1019.33
#2014-07-14|1026.66
#2014-07-15|1027.87
#2014-07-16|1031.76
#2014-07-17|1022.42
#2014-07-18|1027.04
#2014-07-21|1024.64
#2014-07-22|1030.47
#2014-07-23|1033.80
#2014-07-24|1038.81
#2014-07-25|1036.13
#2014-07-28|1037.10
#2014-07-29|1035.15
#2014-07-30|1035.01
#2014-07-31|1022.15
#2014-08-01|1014.36
#2014-08-04|1017.13
#2014-08-05|1009.20
#2014-08-06|1005.71
#2014-08-07|1000.76
#2014-08-08|1000.77
#2014-08-11|1008.32
#2014-08-12|1010.56
#2014-08-13|1016.84
#2014-08-14|1020.86
#2014-08-15|1018.06
#2014-08-18|1024.92
#2014-08-19|1028.14
#2014-08-20|1028.24
#2014-08-21|1035.29
#2014-08-22|1032.84
#2014-08-25|1038.81
#2014-08-26|1042.16
#2014-08-27|1044.21
#2014-08-28|1037.57
#2014-08-29|1040.68
#2014-09-01|1039.82
#2014-09-02|1041.05
#2014-09-03|1048.19
#2014-09-04|1048.53
#2014-09-05|1047.21
#2014-09-08|1044.42
#2014-09-09|1035.31
#2014-09-10|1034.94
#2014-09-11|1034.63
#2014-09-12|1031.14
#2014-09-15|1027.67
#2014-09-16|1027.51
#2014-09-17|1031.59
#2014-09-18|1037.40
#2014-09-19|1035.16
#2014-09-22|1026.55
#2014-09-23|1020.70
#2014-09-24|1022.05
#2014-09-25|1010.85
#2014-09-26|1012.15
#2014-09-29|1003.34
#2014-09-30|1001.57
#2014-10-01| 994.11
#2014-10-02| 987.53
#2014-10-03| 992.81
#2014-10-06| 998.19
#2014-10-07| 989.56
#2014-10-08| 994.39
#2014-10-09| 988.71
#2014-10-10| 974.34
#2014-10-13| 973.92
#2014-10-14| 973.20
#2014-10-15| 957.92
#2014-10-16| 953.45
#2014-10-17| 967.27
#2014-10-20| 973.03
#2014-10-21| 985.76
#2014-10-22| 985.16
#2014-10-23| 989.50
#2014-10-24| 995.03
#2014-10-27| 994.10
#2014-10-28|1006.05
#2014-10-29|1007.14
#2014-10-30|1010.12
#2014-10-31|1023.03
#2014-11-03|1018.39
#2014-11-04|1020.28
#2014-11-05|1023.16
#2014-11-06|1017.90
#2014-11-07|1015.96
#2014-11-10|1021.33
#2014-11-11|1020.60
#2014-11-12|1018.77
#2014-11-13|1018.97
#2014-11-14|1018.40
#2014-11-17|1016.90
#2014-11-18|1021.60
#2014-11-19|1020.35
#2014-11-20|1018.02
#2014-11-21|1026.21
#2014-11-24|1031.09
#2014-11-25|1033.82
#2014-11-26|1037.92
#2014-11-27|1037.75
#2014-11-28|1037.11
#2014-12-01|1027.21
#2014-12-02|1032.34
#2014-12-03|1034.69
#2014-12-04|1032.90
#2014-12-05|1038.74
#2014-12-08|1037.96
#2014-12-09|1031.87
#2014-12-10|1021.50
#2014-12-11|1019.07
#2014-12-12|1003.45
#2014-12-15| 989.76
#2014-12-16| 988.07
#2014-12-17| 996.18
#2014-12-18|1013.12
#2014-12-19|1018.42
#2014-12-22|1025.23
#2014-12-23|1026.95
#2014-12-24|1026.85
#2014-12-25|1026.60
#2014-12-26|1027.09
#2014-12-29|1031.08
#2014-12-30|1027.19
#2014-12-31|1021.74
#2015-01-01|1021.74
#2015-01-02|1020.68
#2015-01-05|1000.74
#2015-01-06| 987.80
#2015-01-07| 990.22
#2015-01-08|1004.56
#2015-01-09| 996.30
#2015-01-12| 991.69
#2015-01-13| 993.61
#2015-01-14| 983.05
#2015-01-15| 981.31
#2015-01-16| 984.33
#2015-01-19| 985.63
#2015-01-20| 986.96
#2015-01-21| 992.53
#2015-01-22|1005.47
#2015-01-23|1002.63
#2015-01-26|1004.50
#2015-01-27|1003.03
#2015-01-28| 991.73
#2015-01-29| 991.26
#2015-01-30| 979.45
#2015-02-02| 988.15
#2015-02-03|1003.00
#2015-02-04|1004.51
#2015-02-05|1012.00
#2015-02-06|1012.98
#2015-02-09|1007.55
#2015-02-10|1010.15
#2015-02-11|1005.89
#2015-02-12|1018.86
#2015-02-13|1026.95
#2015-02-16|1028.24
#2015-02-17|1029.15
#2015-02-18|1030.50
#2015-02-19|1030.36
#2015-02-20|1033.47
#2015-02-23|1031.89
#2015-02-24|1035.07
#2015-02-25|1037.94
#2015-02-26|1035.98
#2015-02-27|1035.19
#2015-03-02|1038.25
#2015-03-03|1033.41
#2015-03-04|1026.41
#2015-03-05|1027.56
#2015-03-06|1019.84
#2015-03-09|1018.25
#2015-03-10|1000.37
#2015-03-11|1002.07
#2015-03-12|1016.79
#2015-03-13|1009.99
#2015-03-16|1019.96
#2015-03-17|1019.21
#2015-03-18|1025.39
#2015-03-19|1024.85
#2015-03-20|1041.65
#2015-03-23|1044.05
#2015-03-24|1042.24
#2015-03-25|1035.16
#2015-03-26|1026.55
#2015-03-27|1022.91
#2015-03-30|1030.76
#2015-03-31|1025.09
#2015-04-01|1028.42
#2015-04-02|1036.84
#2015-04-03|1039.53
#2015-04-06|1043.37
#2015-04-07|1040.85
#2015-04-08|1045.20
#2015-04-09|1046.34
#2015-04-10|1047.91
#2015-04-13|1049.42
#2015-04-14|1052.06
#2015-04-15|1053.39
#2015-04-16|1059.18
#2015-04-17|1047.82
#2015-04-20|1048.69
#2015-04-21|1050.05
#2015-04-22|1055.67
#2015-04-23|1058.12
#2015-04-24|1061.53
#2015-04-27|1064.83
#2015-04-28|1069.01
#2015-04-29|1066.29
#2015-04-30|1056.92
#2015-05-01|1058.02
#2015-05-04|1061.48
#2015-05-05|1053.59
#2015-05-06|1052.01
#2015-05-07|1050.49
#2015-05-08|1067.41
#2015-05-11|1066.15
#2015-05-12|1060.39
#2015-05-13|1064.78
#2015-05-14|1070.31
#2015-05-15|1072.46
#2015-05-18|1072.00
#2015-05-19|1072.47
#2015-05-20|1071.05
#2015-05-21|1070.55
#2015-05-22|1068.21
#2015-05-25|1066.17
#2015-05-26|1056.76
#2015-05-27|1061.10
#2015-05-28|1057.24
#2015-05-29|1050.09
#2015-06-01|1049.49
#2015-06-02|1052.56
#2015-06-03|1057.17
#2015-06-04|1050.53
#2015-06-05|1042.06
#2015-06-08|1038.68
#2015-06-09|1038.69
#2015-06-10|1053.36
#2015-06-11|1055.80
#2015-06-12|1054.15
#2015-06-15|1045.43
#2015-06-16|1046.63
#2015-06-17|1044.82
#2015-06-18|1054.52
#2015-06-19|1049.86
#2015-06-22|1065.56
#2015-06-23|1067.24
#2015-06-24|1062.45
#2015-06-25|1059.25
#2015-06-26|1057.65
#2015-06-29|1030.51
#2015-06-30|1033.07
#2015-07-01|1042.35
#2015-07-02|1040.29
#2015-07-03|1037.54
#2015-07-06|1024.39
#2015-07-07|1017.00
#2015-07-08|1002.79
#2015-07-09|1013.47
#2015-07-10|1031.38
#2015-07-13|1040.62
#2015-07-14|1045.09
#2015-07-15|1047.27
#2015-07-16|1056.49
#2015-07-17|1054.63
#2015-07-20|1055.36
#2015-07-21|1055.18
#2015-07-22|1052.13
#2015-07-23|1048.24
#2015-07-24|1039.14
#2015-07-27|1029.42
#2015-07-28|1032.48
#2015-07-29|1040.35
#2015-07-30|1039.58
#2015-07-31|1042.72
#2015-08-03|1039.86
#2015-08-04|1039.42
#2015-08-05|1039.70
#2015-08-06|1036.03
#2015-08-07|1033.87
#2015-08-10|1042.24
#2015-08-11|1033.40
#2015-08-12|1022.50
#2015-08-13|1023.54
#2015-08-14|1026.21
#2015-08-17|1024.17
#2015-08-18|1021.36
#2015-08-19|1012.19
#2015-08-20| 996.29
#2015-08-21| 970.22
#2015-08-24| 927.34
#2015-08-25| 930.73
#2015-08-26| 944.38
#2015-08-27| 965.61
#2015-08-28| 965.93
#2015-08-31| 958.12
#2015-09-01| 931.39
#2015-09-02| 935.01
#2015-09-03| 940.22
#2015-09-04| 921.73
#2015-09-07| 920.81
#2015-09-08| 939.27
#2015-09-09| 945.92
#2015-09-10| 941.66
#2015-09-11| 943.72
#2015-09-14| 941.59
#2015-09-15| 947.36
#2015-09-16| 957.74
#2015-09-17| 954.68
#2015-09-18| 942.26
#2015-09-21| 941.82
#2015-09-22| 926.80
#2015-09-23| 922.24
#2015-09-24| 916.18
#2015-09-25| 927.25
#2015-09-28| 910.40
#2015-09-29| 905.57
#2015-09-30| 920.68
#2015-10-01| 925.73
#2015-10-02| 929.45
#2015-10-05| 948.92
#2015-10-06| 951.97
#2015-10-07| 963.37
#2015-10-08| 965.70
#2015-10-09| 970.60
#2015-10-12| 972.21
#2015-10-13| 961.65
#2015-10-14| 955.61
#2015-10-15| 971.24
#2015-10-16| 977.98
#2015-10-19| 976.72
#2015-10-20| 977.86
#2015-10-21| 973.18
#2015-10-22| 980.39
#2015-10-23| 990.00
#2015-10-26| 989.28
#2015-10-27| 983.52
#2015-10-28| 993.60
#2015-10-29| 983.44
#2015-10-30| 978.83
#2015-11-02| 983.14
#2015-11-03| 983.27
#2015-11-04| 982.78
#2015-11-05| 982.82
#2015-11-06| 983.81
#2015-11-09| 976.32
#2015-11-10| 975.11
#2015-11-11| 977.72
#2015-11-12| 967.58
#2015-11-13| 958.36
#2015-11-16| 960.80
#2015-11-17| 966.98
#2015-11-18| 973.87
#2015-11-19| 983.61
#2015-11-20| 983.72
#2015-11-23| 979.68
#2015-11-24| 975.77
#2015-11-25| 975.76
#2015-11-26| 978.73
#2015-11-27| 976.16
#2015-11-30| 972.13
#2015-12-01| 984.04
#2015-12-02| 976.74
#2015-12-03| 968.22
#2015-12-04| 977.44
#2015-12-07| 971.32
#2015-12-08| 958.03
#2015-12-09| 953.98
#2015-12-10| 950.24
#2015-12-11| 933.07
#2015-12-14| 928.03
#2015-12-15| 941.10
#2015-12-16| 954.97
#2015-12-17| 952.42
#2015-12-18| 939.24
#2015-12-21| 941.82
#2015-12-22| 947.12
#2015-12-23| 957.96
#2015-12-24| 961.21
#2015-12-25| 960.73
#2015-12-28| 958.82
#2015-12-29| 966.25
#2015-12-30| 959.92
#2015-12-31| 953.28
#2016-01-01| 953.32
#2016-01-04| 930.13
#2016-01-05| 930.00
#2016-01-06| 917.54
#2016-01-07| 895.56
#2016-01-08| 885.54
#2016-01-11| 882.53
#2016-01-12| 882.88
#2016-01-13| 876.75
#2016-01-14| 873.09
#2016-01-15| 853.99
#2016-01-18| 846.72
#2016-01-19| 850.83
#2016-01-20| 827.15
#2016-01-21| 826.43
#2016-01-22| 847.84
#2016-01-25| 836.65
#2016-01-26| 843.39
#2016-01-27| 844.21
#2016-01-28| 843.71
#2016-01-29| 863.23
#2016-02-01| 859.44
#2016-02-02| 839.00
#2016-02-03| 834.38
#2016-02-04| 846.91
#2016-02-05| 836.38
#2016-02-08| 815.74
#2016-02-09| 805.84
#2016-02-10| 807.34
#2016-02-11| 786.77
#2016-02-12| 803.10
#2016-02-15| 815.17
#2016-02-16| 823.56
#2016-02-17| 834.84
#2016-02-18| 834.45
#2016-02-19| 830.40
#2016-02-22| 841.58
#2016-02-23| 830.09
#2016-02-24| 821.57
#2016-02-25| 833.00
#2016-02-26| 838.66
#2016-02-29| 834.55
#2016-03-01| 854.32
#2016-03-02| 868.82
#2016-03-03| 879.42
#2016-03-04| 886.41
#2016-03-07| 885.42
#2016-03-08| 876.26
#2016-03-09| 877.33
#2016-03-10| 877.54
#2016-03-11| 900.33
#2016-03-14| 900.51
#2016-03-15| 893.61
#2016-03-16| 890.49
#2016-03-17| 908.66
#2016-03-18| 913.27
#2016-03-21| 911.20
#2016-03-22| 908.25
#2016-03-23| 899.12
#2016-03-24| 887.40
#2016-03-25| 888.03
#2016-03-28| 891.26
#2016-03-29| 891.56
#2016-03-30| 903.46
#2016-03-31| 902.70
#2016-04-01| 896.26
#2016-04-04| 894.95
#2016-04-05| 878.87
#2016-04-06| 881.38
#2016-04-07| 871.10
#2016-04-08| 879.55
#2016-04-11| 884.09
#2016-04-12| 893.31
#2016-04-13| 914.79
#2016-04-14| 919.77
#2016-04-15| 918.18
#2016-04-18| 919.43
#2016-04-19| 931.77
#2016-04-20| 937.06
#2016-04-21| 934.77
#2016-04-22| 937.10
#2016-04-25| 933.84
#2016-04-26| 940.07
#2016-04-27| 937.49
#2016-04-28| 932.28
#2016-04-29| 926.84
#2016-05-02| 928.88
#2016-05-03| 914.65
#2016-05-04| 906.90
#2016-05-05| 903.49
#2016-05-06| 902.05
#2016-05-09| 900.93
#2016-05-10| 911.93
#2016-05-11| 905.85
#2016-05-12| 903.92
#2016-05-13| 893.65
#2016-05-16| 897.47
#2016-05-17| 896.26
#2016-05-18| 903.57
#2016-05-19| 894.16
#2016-05-20| 901.01
#2016-05-23| 899.29
#2016-05-24| 911.36
#2016-05-25| 923.33
#2016-05-26| 922.97
#2016-05-27| 926.71
#2016-05-30| 926.71
#2016-05-31| 923.62
#2016-06-01| 922.13
#2016-06-02| 921.60
#2016-06-03| 920.28
#2016-06-06| 924.52
#2016-06-07| 928.76
#2016-06-08| 931.06
#2016-06-09| 922.20
#2016-06-10| 906.05
#2016-06-13| 893.16
#2016-06-14| 878.63
#2016-06-15| 881.27
#2016-06-16| 875.77
#2016-06-17| 884.88
#2016-06-20| 902.99
#2016-06-21| 907.50
#2016-06-22| 908.84
#2016-06-23| 925.52
#2016-06-24| 864.97
#2016-06-27| 835.70
#2016-06-28| 852.09
#2016-06-29| 871.66
#2016-06-30| 880.73
#2016-07-01| 881.25
#2016-07-04| 880.46
#2016-07-05| 866.20
#2016-07-06| 858.61
#2016-07-07| 862.34
#2016-07-08| 873.35
#2016-07-11| 884.34
#2016-07-12| 898.86
#2016-07-13| 901.01
#2016-07-14| 909.81
#2016-07-15| 909.72
#2016-07-18| 912.08
#2016-07-19| 909.92
#2016-07-20| 914.44
#2016-07-21| 913.66
#2016-07-22| 913.77
#2016-07-25| 912.97
#2016-07-26| 913.76
#2016-07-27| 915.04
#2016-07-28| 914.80
#2016-07-29| 922.83
#2016-08-01| 921.90
#2016-08-02| 913.15
#2016-08-03| 911.58
#2016-08-04| 915.21
#2016-08-05| 925.77
#2016-08-08| 933.50
#2016-08-09| 938.75
#2016-08-10| 937.93
#2016-08-11| 939.70
#2016-08-12| 939.49
#2016-08-15| 942.94
#2016-08-16| 938.57
#2016-08-17| 938.58
#2016-08-18| 940.82
#2016-08-19| 936.38
#2016-08-22| 936.84
#2016-08-23| 941.79
#2016-08-24| 939.91
#2016-08-25| 940.26
#2016-08-26| 941.20
#2016-08-29| 940.81
#2016-08-30| 946.79
#2016-08-31| 949.19
#2016-09-01| 951.39
#2016-09-02| 957.96
#2016-09-05| 960.79
#2016-09-06| 963.89
#2016-09-07| 965.12
#2016-09-08| 966.00
#2016-09-09| 951.75
#2016-09-12| 947.02
#2016-09-13| 933.24
#2016-09-14| 930.73
#2016-09-15| 936.32
#2016-09-16| 928.90
#2016-09-19| 936.95
#2016-09-20| 936.83
#2016-09-21| 947.79
#2016-09-22| 958.46
#2016-09-23| 951.69
#2016-09-26| 940.66
#2016-09-27| 941.33
#2016-09-28| 942.94
#2016-09-29| 938.59
#2016-09-30| 939.63
#2016-10-03| 938.92
#2016-10-04| 939.11
#2016-10-05| 943.69
#2016-10-06| 943.97
#2016-10-07| 943.23
#2016-10-10| 946.41
#2016-10-11| 935.87
#2016-10-12| 934.98
#2016-10-13| 926.57
#2016-10-14| 932.78
#2016-10-17| 930.34
#2016-10-18| 941.24
#2016-10-19| 946.85
#2016-10-20| 947.17
#2016-10-21| 946.23
#2016-10-24| 951.66
#2016-10-25| 950.83
#2016-10-26| 950.54
#2016-10-27| 948.37
#2016-10-28| 946.56
#2016-10-31| 948.85
#2016-11-01| 944.40
#2016-11-02| 934.68
#2016-11-03| 934.72
#2016-11-04| 929.29
#2016-11-07| 945.08
#2016-11-08| 948.63
#2016-11-09| 952.90
#2016-11-10| 968.94
#2016-11-11| 968.85
#2016-11-14| 975.49
#2016-11-15| 976.84
#2016-11-16| 971.72
#2016-11-17| 976.44
#2016-11-18| 972.05
#2016-11-21| 976.68
#2016-11-22| 981.92
#2016-11-23| 980.73
#2016-11-24| 981.30
#2016-11-25| 983.52
#2016-11-28| 977.88
#2016-11-29| 980.16
#2016-11-30| 983.73
#2016-12-01| 988.98
#2016-12-02| 987.12
#2016-12-05| 993.39
#2016-12-06|1005.85
#2016-12-07|1022.27
#2016-12-08|1030.29
#2016-12-09|1029.88
#2016-12-12|1024.19
#2016-12-13|1028.71
#2016-12-14|1022.85
#2016-12-15|1017.10
#2016-12-16|1014.74
#2016-12-19|1013.40
#2016-12-20|1017.49
#2016-12-21|1016.63
#2016-12-22|1013.33
#2016-12-23|1013.77
#2016-12-26|1013.50
#2016-12-27|1013.88
#2016-12-28|1009.42
#2016-12-29|1009.77
#2016-12-30|1014.16
#2017-01-02|1014.65
#2017-01-03|1021.01
#2017-01-04|1033.13
#2017-01-05|1035.44
#2017-01-06|1035.96
#2017-01-09|1029.51
#2017-01-10|1031.20
#2017-01-11|1029.72
#2017-01-12|1033.30
#2017-01-13|1036.90
#2017-01-16|1032.08
#2017-01-17|1027.66
#2017-01-18|1030.07
#2017-01-19|1023.76
#2017-01-20|1027.59
#2017-01-23|1028.10
#2017-01-24|1034.57
#2017-01-25|1046.50
#2017-01-26|1049.43
#2017-01-27|1047.80
#2017-01-30|1040.53
#2017-01-31|1038.49
#2017-02-01|1039.30
#2017-02-02|1039.00
#2017-02-03|1051.31
#2017-02-06|1046.72
#2017-02-07|1044.24
#2017-02-08|1044.27
#2017-02-09|1051.12
#2017-02-10|1054.53
#2017-02-13|1061.02
#2017-02-14|1064.24
#2017-02-15|1074.21
#2017-02-16|1076.72
#2017-02-17|1073.39
#2017-02-20|1074.66
#2017-02-21|1075.74
#2017-02-22|1076.58
#2017-02-23|1078.54
#2017-02-24|1070.28
#2017-02-27|1069.60
#2017-02-28|1067.44
#2017-03-01|1081.27
#2017-03-02|1074.30
#2017-03-03|1076.00
#2017-03-06|1073.85
#2017-03-07|1071.47
#2017-03-08|1069.00
#2017-03-09|1068.55
#2017-03-10|1072.72
#2017-03-13|1076.55
#2017-03-14|1073.42
#2017-03-15|1076.80
#2017-03-16|1087.38
#2017-03-17|1083.03
#2017-03-20|1079.58
#2017-03-21|1067.91
#2017-03-22|1060.11
#2017-03-23|1063.98
#2017-03-24|1064.76
#2017-03-27|1060.96
#2017-03-28|1070.97
#2017-03-29|1067.16
#2017-03-30|1071.98
#2017-03-31|1064.81
#2017-04-03|1061.60
#2017-04-04|1059.72
#2017-04-05|1056.75
#2017-04-06|1057.27
#2017-04-07|1055.25
#2017-04-10|1054.94
#2017-04-11|1055.07
#2017-04-12|1051.55
#2017-04-13|1045.43
#2017-04-14|1045.22
#2017-04-17|1055.46
#2017-04-18|1049.04
#2017-04-19|1047.82
#2017-04-20|1057.64
#2017-04-21|1054.73
#2017-04-24|1076.72
#2017-04-25|1084.16
#2017-04-26|1084.16
#2017-04-27|1079.63
#2017-04-28|1074.05
#2017-05-01|1078.03
#2017-05-02|1080.63
#2017-05-03|1080.65
#2017-05-04|1081.99
#2017-05-05|1084.29
#2017-05-08|1083.66
#2017-05-09|1078.42
#2017-05-10|1081.83
#2017-05-11|1078.58
#2017-05-12|1077.25
#2017-05-15|1085.80
#2017-05-16|1086.76
#2017-05-17|1069.82
#2017-05-18|1061.73
#2017-05-19|1070.92
#2017-05-22|1074.69
#2017-05-23|1078.95
#2017-05-24|1079.38
#2017-05-25|1083.08
#2017-05-26|1080.89
#2017-05-29|1079.79
#2017-05-30|1075.54
#2017-05-31|1073.02
#2017-06-01|1079.06
#2017-06-02|1084.42
#2017-06-05|1082.87
#2017-06-06|1078.91
#2017-06-07|1084.22
#2017-06-08|1089.12
#2017-06-09|1097.10
#2017-06-12|1095.01
#2017-06-13|1101.42
#2017-06-14|1104.27
#2017-06-15|1094.85
#2017-06-16|1097.98
#2017-06-19|1105.47
#2017-06-20|1096.03
#2017-06-21|1089.24
#2017-06-22|1087.42
#2017-06-23|1087.29
#2017-06-26|1092.46
#2017-06-27|1094.72
#2017-06-28|1106.17
#2017-06-29|1111.50
#2017-06-30|1107.10
#2017-07-03|1116.12
#2017-07-04|1116.19
#2017-07-05|1116.07
#2017-07-06|1113.25
#2017-07-07|1113.73
#2017-07-10|1115.22
#2017-07-11|1113.94
#2017-07-12|1120.50
#2017-07-13|1127.22
#2017-07-14|1130.11
#2017-07-17|1130.85
#2017-07-18|1129.03
#2017-07-19|1133.52
#2017-07-20|1136.14
#2017-07-21|1134.07
#2017-07-24|1135.63
#2017-07-25|1143.81
#2017-07-26|1143.24
#2017-07-27|1144.64
#2017-07-28|1142.63
#2017-07-31|1146.89
#2017-08-01|1156.38
#2017-08-02|1155.66
#2017-08-03|1152.98
#2017-08-04|1153.74
#2017-08-07|1155.25
#2017-08-08|1153.68
#2017-08-09|1148.16
#2017-08-10|1133.66
#2017-08-11|1125.46
#2017-08-14|1137.64
#2017-08-15|1136.69
#2017-08-16|1139.56
#2017-08-17|1129.62
#2017-08-18|1126.13
#2017-08-21|1126.40
#2017-08-22|1131.96
#2017-08-23|1131.38
#2017-08-24|1132.81
#2017-08-25|1138.01
#2017-08-28|1136.70
#2017-08-29|1131.22
#2017-08-30|1132.05
#2017-08-31|1135.32
#2017-09-01|1139.46
#2017-09-04|1135.71
#2017-09-05|1125.10
#2017-09-06|1124.43
#2017-09-07|1121.17
#2017-09-08|1125.99
#2017-09-11|1139.51
#2017-09-12|1146.93
#2017-09-13|1145.15
#2017-09-14|1143.35
#2017-09-15|1146.17
#2017-09-18|1152.39
#2017-09-19|1155.87
#2017-09-20|1159.02
#2017-09-21|1158.03
#2017-09-22|1159.77
#2017-09-25|1150.88
#2017-09-26|1145.93
#2017-09-27|1152.58
#2017-09-28|1154.64
#2017-09-29|1160.19
#2017-10-02|1162.31
#2017-10-03|1168.15
#2017-10-04|1166.79
#2017-10-05|1170.92
#2017-10-06|1171.41
#2017-10-09|1169.75
#2017-10-10|1175.98
#2017-10-11|1176.30
#2017-10-12|1175.62
#2017-10-13|1177.01
#2017-10-16|1179.52
#2017-10-17|1174.90
#2017-10-18|1178.89
#2017-10-19|1179.10
#2017-10-20|1183.09
#2017-10-23|1178.40
#2017-10-24|1181.10
#2017-10-25|1179.60
#2017-10-26|1180.46
#2017-10-27|1178.99
#2017-10-30|1178.71
#2017-10-31|1176.51
#2017-11-01|1179.45
#2017-11-02|1184.95
#2017-11-03|1180.24
#2017-11-06|1178.31
#2017-11-07|1174.31
#2017-11-08|1174.13
#2017-11-09|1173.04
#2017-11-10|1171.52
#2017-11-13|1168.56
#2017-11-14|1166.88
#2017-11-15|1164.40
#2017-11-16|1168.99
#2017-11-17|1169.95
#2017-11-20|1169.91
#2017-11-21|1176.84
#2017-11-22|1178.76
#2017-11-23|1179.16
#2017-11-24|1182.80
#2017-11-27|1179.96
#2017-11-28|1187.73
#2017-11-29|1196.94
#2017-11-30|1197.54
#2017-12-01|1194.39
#2017-12-04|1201.63
#2017-12-05|1197.82
#2017-12-06|1190.31
#2017-12-07|1192.60
#2017-12-08|1200.73
#2017-12-11|1203.81
#2017-12-12|1208.34
#2017-12-13|1206.92
#2017-12-14|1203.36
#2017-12-15|1205.77
#2017-12-18|1218.43
#2017-12-19|1214.07
#2017-12-20|1212.57
#2017-12-21|1217.63
#2017-12-22|1217.28
#2017-12-25|1217.06
#2017-12-26|1216.85
#2017-12-27|1219.35
#2017-12-28|1223.82
#2017-12-29|1223.70
#2018-01-01|1223.45
#2018-01-02|1227.74
#2018-01-03|1230.41
#2018-01-04|1241.58
#2018-01-05|1247.42
#2018-01-08|1248.13
#2018-01-09|1250.96
#2018-01-10|1258.51
#2018-01-11|1262.76
#2018-01-12|1270.37
#2018-01-15|1276.73
#2018-01-16|1276.49
#2018-01-17|1282.42
#2018-01-18|1282.66
#2018-01-19|1289.68
#2018-01-22|1298.01
#2018-01-23|1305.23
#2018-01-24|1312.36
#2018-01-25|1312.97
#2018-01-26|1317.67
#2018-01-29|1309.42
#2018-01-30|1297.47
#2018-01-31|1301.31
#2018-02-01|1304.87
#2018-02-02|1284.18
#2018-02-05|1247.81
#2018-02-06|1233.19
#2018-02-07|1236.65
#2018-02-08|1209.20
#2018-02-09|1207.76
#2018-02-12|1218.95
#2018-02-13|1223.59
#2018-02-14|1240.90
#2018-02-15|1254.09
#2018-02-16|1256.51
#2018-02-19|1256.57
#2018-02-20|1250.51
#2018-02-21|1251.51
#2018-02-22|1245.86
#2018-02-23|1258.05
#2018-02-26|1267.13
#2018-02-27|1258.53
#2018-02-28|1244.88
#2018-03-01|1232.14
#2018-03-02|1227.71
#2018-03-05|1232.62
#2018-03-06|1241.31
#2018-03-07|1239.18
#2018-03-08|1243.03
#2018-03-09|1257.08
#2018-03-12|1262.61
#2018-03-13|1257.00
#2018-03-14|1248.06
#2018-03-15|1247.98
#2018-03-16|1248.17
#2018-03-19|1239.82
#2018-03-20|1242.17
#2018-03-21|1240.15
#2018-03-22|1216.96
#2018-03-23|1192.99
#2018-03-26|1209.35
#2018-03-27|1203.29
#2018-03-28|1198.87
#2018-03-29|1205.99
#2018-03-30|1206.32
#2018-04-02|1195.44
#2018-04-03|1199.13
#2018-04-04|1199.35
#2018-04-05|1209.77
#2018-04-06|1196.47
#2018-04-09|1202.01
#2018-04-10|1215.08
#2018-04-11|1209.91
#2018-04-12|1216.84
#2018-04-13|1211.36
#2018-04-16|1211.91
#2018-04-17|1213.50
#2018-04-18|1216.61
#2018-04-19|1223.09
#2018-04-20|1217.82
#2018-04-23|1216.80
#2018-04-24|1215.24
#2018-04-25|1208.09
#2018-04-26|1210.14
#2018-04-27|1212.96
#2018-04-30|1212.12
#2018-05-01|1210.23
#2018-05-02|1204.44
#2018-05-03|1195.33
#2018-05-04|1199.88
#2018-05-07|1203.68
#2018-05-08|1205.92
#2018-05-09|1214.83
#2018-05-10|1221.67
#2018-05-11|1226.65
#2018-05-14|1227.02
#2018-05-15|1218.54
#2018-05-16|1215.55
#2018-05-17|1211.97
#2018-05-18|1205.24
#2018-05-21|1208.27
#2018-05-22|1214.91
#2018-05-23|1204.19
#2018-05-24|1199.35
#2018-05-25|1195.07
#2018-05-28|1193.19
#2018-05-29|1167.99
#2018-05-30|1174.22
#2018-05-31|1171.14
#2018-06-01|1179.88
#2018-06-04|1190.04
#2018-06-05|1183.01
#2018-06-06|1195.17
#2018-06-07|1197.07
#2018-06-08|1193.10
#2018-06-11|1195.38
#2018-06-12|1193.96
#2018-06-13|1188.08
#2018-06-14|1181.46
#2018-06-15|1173.88
#2018-06-18|1170.82
#2018-06-19|1163.39
#2018-06-20|1167.21
#2018-06-21|1161.10
#2018-06-22|1165.40
#2018-06-25|1151.52
#2018-06-26|1150.16
#2018-06-27|1138.07
#2018-06-28|1139.83
#2018-06-29|1146.80
#2018-07-02|1142.49
#2018-07-03|1141.98
#2018-07-04|1142.62
#2018-07-05|1147.17
#2018-07-06|1152.52
#2018-07-09|1166.53
#2018-07-10|1164.05
#2018-07-11|1155.79
#2018-07-12|1158.94
#2018-07-13|1157.12
#2018-07-16|1162.89
#2018-07-17|1163.95
#2018-07-18|1169.48
#2018-07-19|1162.20
#2018-07-20|1168.27
#2018-07-23|1175.28
#2018-07-24|1183.07
#2018-07-25|1185.86
#2018-07-26|1186.91
#2018-07-27|1188.93
#2018-07-30|1190.03
#2018-07-31|1187.86
#2018-08-01|1187.41
#2018-08-02|1179.02
#2018-08-03|1184.01
#2018-08-06|1183.77
#2018-08-07|1189.10
#2018-08-08|1190.60
#2018-08-09|1189.20
#2018-08-10|1172.26
#2018-08-13|1160.73
#2018-08-14|1165.49
#2018-08-15|1155.66
#2018-08-16|1164.64
#2018-08-17|1167.37
#2018-08-20|1172.11
#2018-08-21|1175.83
#2018-08-22|1177.28
#2018-08-23|1171.33
#2018-08-24|1174.34
#2018-08-27|1186.99
#2018-08-28|1188.68
#2018-08-29|1189.71
#2018-08-30|1180.60
#2018-08-31|1177.21
#2018-09-03|1175.17
#2018-09-04|1172.84
#2018-09-05|1215.91
#2018-09-06|1165.02
#2018-09-07|1160.60
#2018-09-10|1160.27
#2018-09-11|1158.44
#2018-09-12|1155.74
#2018-09-13|1160.66
#2018-09-14|1166.31
#2018-09-17|1164.84
#2018-09-18|1169.47
#2018-09-19|1180.56
#2018-09-20|1191.63
#2018-09-21|1196.27
#2018-09-24|1185.69
#2018-09-25|1184.65
#2018-09-26|1178.47
#2018-09-27|1174.66
#2018-09-28|1166.59
#2018-10-01|1164.52
#2018-10-02|1158.23
#2018-10-03|1160.71
#2018-10-04|1158.30
#2018-10-05|1152.11
#2018-10-08|1150.57
#2018-10-09|1149.45
#2018-10-10|1133.04
#2018-10-11|1102.63
#2018-10-12|1106.69
#2018-10-15|1102.19
#2018-10-16|1116.83
#2018-10-17|1120.41
#2018-10-18|1108.54
#2018-10-19|1109.65
#2018-10-22|1101.19
#2018-10-23|1089.47
#2018-10-24|1073.57
#2018-10-25|1080.93
#2018-10-26|1069.94
#2018-10-29|1075.37
#2018-10-30|1083.05
#2018-10-31|1094.65
#2018-11-01|1105.03
#2018-11-02|1110.85
#2018-11-05|1114.69
#2018-11-06|1118.68
#2018-11-07|1131.00
#2018-11-08|1134.66
#2018-11-09|1125.22
#2018-11-12|1109.67
#2018-11-13|1113.33
#2018-11-14|1106.42
#2018-11-15|1110.14
#2018-11-16|1114.43
#2018-11-19|1111.85
#2018-11-20|1093.36
#2018-11-21|1096.99
#2018-11-22|1096.04
#2018-11-23|1092.00
#2018-11-26|1106.61
#2018-11-27|1106.87
#2018-11-28|1119.47
#2018-11-29|1120.10
#2018-11-30|1119.97
#2018-12-03|1131.57
#2018-12-04|1105.30
#2018-12-05|1098.75
#2018-12-06|1084.86
#2018-12-07|1076.37
#2018-12-10|1059.07
#2018-12-11|1054.46
#2018-12-12|1065.76
#2018-12-13|1064.79
#2018-12-14|1054.97
#2018-12-17|1043.70
#2018-12-18|1041.22
#2018-12-19|1037.73
#2018-12-20|1026.06
#2018-12-21|1012.06
#2018-12-24| 998.29
#2018-12-25| 996.08
#2018-12-26|1016.46
#2018-12-27|1020.96
#2018-12-28|1028.89
#2018-12-31|1035.30
#2019-01-01|1035.63
#2019-01-02|1032.21
#2019-01-03|1024.74
#2019-01-04|1049.44
#2019-01-07|1056.22
#2019-01-08|1060.00
#2019-01-09|1069.04
#2019-01-10|1073.81
#2019-01-11|1075.14
#2019-01-14|1075.84
#2019-01-15|1082.24
#2019-01-16|1094.96
#2019-01-17|1096.19
#2019-01-18|1109.86
#2019-01-21|1109.35
#2019-01-22|1100.97
#2019-01-23|1100.81
#2019-01-24|1104.42
#2019-01-25|1115.26
#2019-01-28|1112.51
#2019-01-29|1111.79
#2019-01-30|1116.33
#2019-01-31|1120.18
#2019-02-01|1120.91
#2019-02-04|1123.27
#2019-02-05|1127.71
#2019-02-06|1124.70
#2019-02-07|1117.79
#2019-02-08|1112.37
#2019-02-11|1112.93
#2019-02-12|1122.08
#2019-02-13|1125.10
#2019-02-14|1118.02
#2019-02-15|1128.80
#2019-02-18|1132.70
#2019-02-19|1134.77
#2019-02-20|1140.11
#2019-02-21|1136.74
#2019-02-22|1138.60
#2019-02-25|1144.23
#2019-02-26|1142.12
#2019-02-27|1144.57
#2019-02-28|1142.94
#2019-03-01|1146.08
#2019-03-04|1143.07
#2019-03-05|1141.21
#2019-03-06|1137.50
#2019-03-07|1126.28
#2019-03-08|1119.82
#2019-03-11|1130.72
#2019-03-12|1136.38
#2019-03-13|1142.68
#2019-03-14|1145.55
#2019-03-15|1153.20
#2019-03-18|1161.69
#2019-03-19|1158.89
#2019-03-20|1146.73
#2019-03-21|1145.91
#2019-03-22|1127.14
#2019-03-25|1121.44
#2019-03-26|1128.97
#2019-03-27|1125.21
#2019-03-28|1127.59
#2019-03-29|1131.96
#2019-04-01|1149.53
#2019-04-02|1151.41
#2019-04-03|1159.30
#2019-04-04|1159.59
#2019-04-05|1160.44
#2019-04-08|1160.13
#2019-04-09|1155.89
#2019-04-10|1158.05
#2019-04-11|1158.89
#2019-04-12|1171.39
#2019-04-15|1170.43
#2019-04-16|1177.45
#2019-04-17|1179.01
#2019-04-18|1177.01
#2019-04-19|1176.56
#2019-04-22|1173.05
#2019-04-23|1174.96
#2019-04-24|1172.43
#2019-04-25|1170.29
#2019-04-26|1177.79
#2019-04-29|1182.76
#2019-04-30|1184.30
#2019-05-01|1182.45
#2019-05-02|1180.51
#2019-05-03|1186.67
#2019-05-06|1176.06
#2019-05-07|1162.11
#2019-05-08|1158.28
#2019-05-09|1148.81
#2019-05-10|1154.97
#2019-05-13|1135.29
#2019-05-14|1138.96
#2019-05-15|1139.43
#2019-05-16|1147.19
#2019-05-17|1140.19
#2019-05-20|1142.08
#2019-05-21|1149.04
#2019-05-22|1145.41
#2019-05-23|1132.79
#2019-05-24|1141.00
#2019-05-27|1142.10
#2019-05-28|1136.14
#2019-05-29|1129.88
#2019-05-30|1129.93
#2019-05-31|1121.69
#2019-06-03|1124.38
#2019-06-04|1140.28
#2019-06-05|1148.01
#2019-06-06|1148.97
#2019-06-07|1154.24
#2019-06-10|1160.11
#2019-06-11|1163.42
#2019-06-12|1155.61
#2019-06-13|1154.41
#2019-06-14|1151.86
#2019-06-17|1148.67
#2019-06-18|1158.56
#2019-06-19|1165.81
#2019-06-20|1175.26
#2019-06-21|1171.57
#2019-06-24|1171.09
#2019-06-25|1164.81
#2019-06-26|1162.71
#2019-06-27|1169.71
#2019-06-28|1178.17
#2019-07-01|1184.82
#2019-07-02|1187.45
#2019-07-03|1195.54
#2019-07-04|1198.93
#2019-07-05|1197.82
#2019-07-08|1189.98
#2019-07-09|1189.85
#2019-07-10|1189.99
#2019-07-11|1193.46
#2019-07-12|1196.10
#2019-07-15|1194.22
#2019-07-16|1192.51
#2019-07-17|1186.50
#2019-07-18|1189.01
#2019-07-19|1186.29
#2019-07-22|1183.80
#2019-07-23|1190.17
#2019-07-24|1194.69
#2019-07-25|1189.00
#2019-07-26|1190.87
#2019-07-29|1186.52
#2019-07-30|1181.38
#2019-07-31|1175.44
#2019-08-01|1162.86
#2019-08-02|1152.43
#2019-08-05|1124.42
#2019-08-06|1128.89
#2019-08-07|1127.10
#2019-08-08|1141.51
#2019-08-09|1137.19
#2019-08-12|1124.95
#2019-08-13|1126.96
#2019-08-14|1103.06
#2019-08-15|1103.81
#2019-08-16|1118.06
#2019-08-19|1127.61
#2019-08-20|1119.03
#2019-08-21|1123.57
#2019-08-22|1124.43
#2019-08-23|1110.21
#2019-08-26|1113.39
#2019-08-27|1110.73
#2019-08-28|1113.30
#2019-08-29|1122.24
#2019-08-30|1127.82
#2019-09-02|1125.60
#2019-09-03|1119.23
#2019-09-04|1133.83
#2019-09-05|1147.89
#2019-09-06|1152.42
#2019-09-09|1160.34
#2019-09-10|1162.07
#2019-09-11|1169.22
#2019-09-12|1174.79
#2019-09-13|1183.68
#2019-09-16|1176.57
#2019-09-17|1175.48
#2019-09-18|1176.26
#2019-09-19|1176.40
#2019-09-20|1175.74
#2019-09-23|1174.75
#2019-09-24|1168.89
#2019-09-25|1169.26
#2019-09-26|1171.58
#2019-09-27|1170.33
#2019-09-30|1167.47
#2019-10-01|1154.40
#2019-10-02|1136.55
#2019-10-03|1138.41
#2019-10-04|1147.86
#2019-10-07|1145.95
#2019-10-08|1133.50
#2019-10-09|1139.64
#2019-10-10|1146.62
#2019-10-11|1165.17
#2019-10-14|1165.04
#2019-10-15|1176.29
#2019-10-16|1177.98
#2019-10-17|1182.28
#2019-10-18|1183.63
#2019-10-21|1195.14
#2019-10-22|1192.71
#2019-10-23|1194.36
#2019-10-24|1197.02
#2019-10-25|1197.33
#2019-10-28|1201.22
#2019-10-29|1203.63
#2019-10-30|1200.54
#2019-10-31|1197.71
#2019-11-01|1207.12
#2019-11-04|1215.00
#2019-11-05|1214.27
#2019-11-06|1216.70
#2019-11-07|1221.78
#2019-11-08|1218.03
#2019-11-11|1215.15
#2019-11-12|1214.57
#2019-11-13|1205.96
#2019-11-14|1206.04
#2019-11-15|1212.68
#2019-11-18|1214.90
#2019-11-19|1218.97
#2019-11-20|1212.72
#2019-11-21|1207.64
#2019-11-22|1211.01
#2019-11-25|1217.46
#2019-11-26|1217.96
#2019-11-27|1223.28
#2019-11-28|1222.40
#2019-11-29|1217.04
#2019-12-02|1210.32
#2019-12-03|1202.13
#2019-12-04|1208.58
#2019-12-05|1211.79
#2019-12-06|1220.22
#2019-12-09|1220.79
#2019-12-10|1218.54
#2019-12-11|1218.44
#2019-12-12|1230.29
#2019-12-13|1237.28
#2019-12-16|1244.07
#2019-12-17|1246.36
#2019-12-18|1246.19
#2019-12-19|1247.17
#2019-12-20|1249.11
#2019-12-23|1245.98
#2019-12-24|1246.47
#2019-12-25|1246.34
#2019-12-26|1250.67
#2019-12-27|1254.37
#2019-12-30|1252.30
#2019-12-31|1254.13
#2020-01-01|1254.14
#2020-01-02|1263.32
#2020-01-03|1255.73
#2020-01-06|1249.52
#2020-01-07|1246.09
#2020-01-08|1247.49
#2020-01-09|1255.14
#2020-01-10|1253.17
#2020-01-13|1258.78
#2020-01-14|1257.53
#2020-01-15|1254.70
#2020-01-16|1262.63
#2020-01-17|1267.48
#2020-01-20|1264.94
#2020-01-21|1257.64
#2020-01-22|1260.22
#2020-01-23|1257.13
#2020-01-24|1251.27
#2020-01-27|1234.22
#2020-01-28|1240.97
#2020-01-29|1238.87
#2020-01-30|1240.60
#2020-01-31|1224.30
#2020-02-03|1225.65
#2020-02-04|1240.06
#2020-02-05|1253.10
#2020-02-06|1259.99
#2020-02-07|1256.49
#2020-02-10|1257.80
#2020-02-11|1265.51
#2020-02-12|1270.70
#2020-02-13|1270.38
#2020-02-14|1273.29
#2020-02-17|1273.46
#2020-02-18|1264.80
#2020-02-19|1267.16
#2020-02-20|1264.20
#2020-02-21|1257.12
#2020-02-24|1223.25
#2020-02-25|1193.35
#2020-02-26|1183.22
#2020-02-27|1145.67
#2020-02-28|1115.74
#2020-03-02|1144.75
#2020-03-03|1129.53
#2020-03-04|1148.93
#2020-03-05|1121.55
#2020-03-06|1091.97
#2020-03-09| 998.50
#2020-03-10|1029.20
#2020-03-11| 992.18
#2020-03-12| 889.11
#2020-03-13| 946.65
#2020-03-16| 841.74
#2020-03-17| 862.00
#2020-03-18| 797.52
#2020-03-19| 797.57
#2020-03-20| 790.15
#2020-03-23| 743.57
#2020-03-24| 820.45
#2020-03-25| 860.59
#2020-03-26| 899.96
#2020-03-27| 878.63
#2020-03-30| 882.74
#2020-03-31| 872.27
#2020-04-01| 831.94
#2020-04-02| 838.68
#2020-04-03| 821.16
#2020-04-06| 869.42
#2020-04-07| 886.23
#2020-04-08| 907.31
#2020-04-09| 938.82
#2020-04-10| 940.35
#2020-04-13| 919.46
#2020-04-14| 928.45
#2020-04-15| 892.67
#2020-04-16| 878.31
#2020-04-17| 912.44
#2020-04-20| 898.72
#2020-04-21| 871.09
#2020-04-22| 880.36
#2020-04-23| 882.70
#2020-04-24| 881.25
#2020-04-27| 909.32
#2020-04-28| 922.68
#2020-04-29| 951.59
#2020-04-30| 937.22
#2020-05-01| 914.61
#2020-05-04| 897.59
#2020-05-05| 902.21
#2020-05-06| 892.27
#2020-05-07| 900.87
#2020-05-08| 917.45
#2020-05-11| 908.59
#2020-05-12| 889.67
#2020-05-13| 869.39
#2020-05-14| 870.92
#2020-05-15| 868.75
#2020-05-18| 900.08
#2020-05-19| 897.30
#2020-05-20| 910.53
#2020-05-21| 905.40
#2020-05-22| 897.61
#2020-05-25| 903.46
#2020-05-26| 939.01
#2020-05-27| 963.07
#2020-05-28| 963.42
#2020-05-29| 951.95
#2020-06-01| 968.14
#2020-06-02| 985.61
#2020-06-03|1018.95
#2020-06-04|1025.33
#2020-06-05|1058.95
#2020-06-08|1074.03
#2020-06-09|1061.96
#2020-06-10|1041.71
#2020-06-11| 981.36
#2020-06-12| 991.87
#2020-06-15| 989.44
#2020-06-16|1010.70
#2020-06-17|1004.67
#2020-06-18|1001.42
#2020-06-19| 995.92
#2020-06-22| 994.34
#2020-06-23|1003.34
#2020-06-24| 975.32
#2020-06-25| 984.19
#2020-06-26| 962.53
#2020-06-29| 968.90
#2020-06-30| 977.39
#2020-07-01| 979.36
#2020-07-02| 989.00
#2020-07-03| 989.12
#2020-07-06|1008.76
#2020-07-07| 992.04
#2020-07-08| 994.72
#2020-07-09| 981.90
#2020-07-10| 993.56
#2020-07-13| 995.90
#2020-07-14| 999.13
#2020-07-15|1013.46
#2020-07-16|1009.04
#2020-07-17|1006.92
#2020-07-20|1008.04
#2020-07-21|1020.67
#2020-07-22|1021.50
#2020-07-23|1018.91
#2020-07-24|1010.83
#2020-07-27|1010.69
#2020-07-28|1011.01
#2020-07-29|1022.48
#2020-07-30|1005.42
#2020-07-31| 999.83
#2020-08-03| 998.74
#2020-08-04|1005.47
#2020-08-05|1017.09
#2020-08-06|1016.52
#2020-08-07|1022.50
#2020-08-10|1028.77
#2020-08-11|1041.13
#2020-08-12|1046.27
#2020-08-13|1039.83
#2020-08-14|1038.24
#2020-08-17|1034.25
#2020-08-18|1031.83
#2020-08-19|1031.67
#2020-08-20|1022.53
#2020-08-21|1022.14
#2020-08-24|1038.12
#2020-08-25|1041.90
#2020-08-26|1042.32
#2020-08-27|1047.41
#2020-08-28|1058.51
#2020-08-31|1045.88
#2020-09-01|1045.56
#2020-09-02|1052.26
#2020-09-03|1039.98
#2020-09-04|1035.40
#2020-09-07|1038.75
#2020-09-08|1023.38
#2020-09-09|1030.95
#2020-09-10|1022.57
#2020-09-11|1022.32
#2020-09-14|1033.68
#2020-09-15|1030.31
#2020-09-16|1035.81
#2020-09-17|1025.14
#2020-09-18|1018.90
#2020-09-21| 989.67
#2020-09-22| 981.80
#2020-09-23| 969.12
#2020-09-24| 963.46
#2020-09-25| 969.49
#2020-09-28| 991.93
#2020-09-29| 981.87
#2020-09-30| 986.28
#2020-10-01| 990.36
#2020-10-02| 994.72
#2020-10-05|1011.42
#2020-10-06|1013.30
#2020-10-07|1020.07
#2020-10-08|1031.34
#2020-10-09|1032.84
#2020-10-12|1041.63
#2020-10-13|1027.13
#2020-10-14|1022.08
#2020-10-15|1016.31
#2020-10-16|1021.46
#2020-10-19|1020.26
#2020-10-20|1024.37
#2020-10-21|1025.77
#2020-10-22|1034.70
#2020-10-23|1042.11
#2020-10-26|1026.08
#2020-10-27|1010.32
#2020-10-28| 984.37
#2020-10-29| 983.07
#2020-10-30| 981.86
#2020-11-02|1000.16
#2020-11-03|1027.25
#2020-11-04|1023.34
#2020-11-05|1046.22
#2020-11-06|1045.84
#2020-11-09|1105.51
#2020-11-10|1128.88
#2020-11-11|1130.91
#2020-11-12|1114.16
#2020-11-13|1122.07
#2020-11-16|1147.05
#2020-11-17|1154.02
#2020-11-18|1155.87
#2020-11-19|1151.55
#2020-11-20|1149.22
#2020-11-23|1159.15
#2020-11-24|1189.78
#2020-11-25|1188.19
#2020-11-26|1187.06
#2020-11-27|1187.64
#2020-11-30|1164.86
#2020-12-01|1186.13
#2020-12-02|1194.94
#2020-12-03|1198.78
#2020-12-04|1208.90
#2020-12-07|1200.53
#2020-12-08|1198.16
#2020-12-09|1200.50
#2020-12-10|1199.92
#2020-12-11|1191.41
#2020-12-14|1188.59
#2020-12-15|1200.28
#2020-12-16|1205.92
#2020-12-17|1211.84
#2020-12-18|1200.90
#2020-12-21|1193.49
#2020-12-22|1187.64
#2020-12-23|1204.27
#2020-12-24|1208.78
#2020-12-25|1209.07
#2020-12-28|1215.18
#2020-12-29|1217.36
#2020-12-30|1221.77
#2020-12-31|1225.92
#2021-01-01|1225.83
#2021-01-04|1218.56
#2021-01-05|1220.58
#2021-01-06|1255.02
#2021-01-07|1271.40
#2021-01-08|1274.52
#2021-01-11|1269.75
#2021-01-12|1282.78
#2021-01-13|1281.88
#2021-01-14|1287.42
#2021-01-15|1271.47
#2021-01-18|1270.19
#2021-01-19|1276.03
#2021-01-20|1273.31
#2021-01-21|1268.33
#2021-01-22|1252.68
#2021-01-25|1244.26
#2021-01-26|1242.38
#2021-01-27|1216.53
#2021-01-28|1224.21
#2021-01-29|1202.73
#2021-02-01|1217.39
#2021-02-02|1240.01
#2021-02-03|1247.93
#2021-02-04|1263.99
#2021-02-05|1271.89
#2021-02-08|1284.05
#2021-02-09|1287.07
#2021-02-10|1290.45
#2021-02-11|1290.85
#2021-02-12|1297.98
#2021-02-15|1307.53
#2021-02-16|1320.54
#2021-02-17|1319.84
#2021-02-18|1310.14
#2021-02-19|1322.13
#2021-02-22|1325.97
#2021-02-23|1335.89
#2021-02-24|1348.53
#2021-02-25|1342.08
#2021-02-26|1307.80
#2021-03-01|1333.91
#2021-03-02|1334.60
#2021-03-03|1349.69
#2021-03-04|1338.41
#2021-03-05|1343.76
#2021-03-08|1358.55
#2021-03-09|1358.55
#2021-03-10|1371.20
#2021-03-11|1374.09
#2021-03-12|1380.00
#2021-03-15|1376.73
#2021-03-16|1371.00
#2021-03-17|1373.51
#2021-03-18|1385.89
#2021-03-19|1372.55
#2021-03-22|1362.06
#2021-03-23|1348.53
#2021-03-24|1344.40
#2021-03-25|1353.31
#2021-03-26|1370.57
#2021-03-29|1361.18
#2021-03-30|1369.18
#2021-03-31|1357.96
#2021-04-01|1369.00
#2021-04-02|1368.49
#2021-04-05|1375.43
#2021-04-06|1376.17
#2021-04-07|1379.61
#2021-04-08|1380.21
#2021-04-09|1383.09
#2021-04-12|1384.63
#2021-04-13|1380.48
#2021-04-14|1388.58
#2021-04-15|1389.21
#2021-04-16|1397.69
#2021-04-19|1397.70
#2021-04-20|1376.43
#2021-04-21|1381.51
#2021-04-22|1376.04
#2021-04-23|1392.26
#2021-04-26|1400.92
#2021-04-27|1408.75
#2021-04-28|1416.69
#2021-04-29|1431.24
#2021-04-30|1414.78
#2021-05-03|1421.02
#2021-05-04|1416.91
#2021-05-05|1431.75
#2021-05-06|1447.00
#2021-05-07|1458.80
#2021-05-10|1463.91
#2021-05-11|1441.22
#2021-05-12|1425.23
#2021-05-13|1436.14
#2021-05-14|1459.24
#2021-05-17|1460.80
#2021-05-18|1461.32
#2021-05-19|1448.94
#2021-05-20|1452.44
#2021-05-21|1461.51
#2021-05-24|1466.37
#2021-05-25|1463.51
#2021-05-26|1464.66
#2021-05-27|1475.55
#2021-05-28|1481.82
#2021-05-31|1480.01
#2021-06-01|1488.98
#2021-06-02|1489.66
#2021-06-03|1489.09
#2021-06-04|1492.26
#2021-06-07|1488.59
#2021-06-08|1485.54
#2021-06-09|1472.68
#2021-06-10|1465.41
#2021-06-11|1467.08
#2021-06-14|1460.44
#2021-06-15|1462.13
#2021-06-16|1463.68
#2021-06-17|1435.88
#2021-06-18|1405.13
#2021-06-21|1418.71
#2021-06-22|1421.32
#2021-06-23|1424.12
#2021-06-24|1434.61
#2021-06-25|1448.68
#2021-06-28|1436.16
#2021-06-29|1431.13
#2021-06-30|1428.29
#2021-07-01|1434.31
#2021-07-02|1431.80
#2021-07-05|1436.41
#2021-07-06|1419.18
#2021-07-07|1417.64
#2021-07-08|1393.34
#2021-07-09|1418.01
#2021-07-12|1429.92
#2021-07-13|1421.07
#2021-07-14|1417.33
#2021-07-15|1419.39
#2021-07-16|1407.10
#2021-07-19|1370.03
#2021-07-20|1385.81
#2021-07-21|1407.78
#2021-07-22|1408.00
#2021-07-23|1409.15
#2021-07-26|1415.03
#2021-07-27|1413.08
#2021-07-28|1411.29
#2021-07-29|1429.17
#2021-07-30|1417.48
#2021-08-02|1422.52
#2021-08-03|1430.48
#2021-08-04|1430.62
#2021-08-05|1442.64
#2021-08-06|1457.27
#2021-08-09|1461.00
#2021-08-10|1470.35
#2021-08-11|1484.35
#2021-08-12|1482.15
#2021-08-13|1480.84
#2021-08-16|1474.52
#2021-08-17|1461.06
#2021-08-18|1456.26
#2021-08-19|1437.51
#2021-08-20|1441.38
#2021-08-23|1456.13
#2021-08-24|1467.16
#2021-08-25|1477.10
#2021-08-26|1469.09
#2021-08-27|1482.97
#2021-08-30|1474.13
#2021-08-31|1473.59
#2021-09-01|1476.12
#2021-09-02|1479.28
#2021-09-03|1476.24
#2021-09-06|1479.24
#2021-09-07|1472.58
#2021-09-08|1464.13
#2021-09-09|1464.92
#2021-09-10|1461.45
#2021-09-13|1471.75
#2021-09-14|1459.93
#2021-09-15|1464.60
#2021-09-16|1461.88
#2021-09-17|1451.83
#2021-09-20|1414.88
#2021-09-21|1417.15
#2021-09-22|1433.42
#2021-09-23|1459.74
#2021-09-24|1460.57
#2021-09-27|1477.21
#2021-09-28|1455.58
#2021-09-29|1454.90
#2021-09-30|1445.62
#2021-10-01|1452.67
#2021-10-04|1447.08
#2021-10-05|1465.89
#2021-10-06|1464.25
#2021-10-07|1478.85
#2021-10-08|1485.34
#2021-10-11|1480.57
#2021-10-12|1476.55
#2021-10-13|1472.68
#2021-10-14|1490.88
#2021-10-15|1509.53
#2021-10-18|1509.02
#2021-10-19|1520.57
#2021-10-20|1531.76
#2021-10-21|1530.05
#2021-10-22|1538.62
#2021-10-25|1541.93
#2021-10-26|1545.96
#2021-10-27|1529.35
#2021-10-28|1538.92
#2021-10-29|1527.80
#2021-11-01|1536.76
#2021-11-02|1536.11
#2021-11-03|1542.41
#2021-11-04|1529.25
#2021-11-05|1531.66
#2021-11-08|1537.68
#2021-11-09|1529.40
#2021-11-10|1523.60
#2021-11-11|1525.21
#2021-11-12|1528.48
#2021-11-15|1529.88
#2021-11-16|1525.11
#2021-11-17|1512.81
#2021-11-18|1505.59
#2021-11-19|1492.24
#2021-11-22|1497.36
#2021-11-23|1505.74
#2021-11-24|1504.88
#2021-11-25|1506.63
#2021-11-26|1458.25
#2021-11-29|1458.49
#2021-11-30|1432.70
#2021-12-01|1437.21
#2021-12-02|1458.39
#2021-12-03|1444.32
#2021-12-06|1457.64
#2021-12-07|1482.23
#2021-12-08|1481.27
#2021-12-09|1474.48
#2021-12-10|1472.90
#2021-12-13|1457.76
#2021-12-14|1459.89
#2021-12-15|1461.53
#2021-12-16|1477.72
#2021-12-17|1456.27
#2021-12-20|1429.38
#2021-12-21|1451.44
#2021-12-22|1462.53
#2021-12-23|1475.19
#2021-12-24|1475.78
#2021-12-27|1485.08
#2021-12-28|1487.70
#2021-12-29|1489.26
#2021-12-30|1486.95
#2021-12-31|1487.51
#2022-01-03|1494.89
#2022-01-04|1527.03
#2022-01-05|1519.99
#2022-01-06|1528.50
#2022-01-07|1546.05
#2022-01-10|1544.49
#2022-01-11|1559.10
#2022-01-12|1570.43
#2022-01-13|1574.93
#2022-01-14|1563.64
#2022-01-17|1563.81
#2022-01-18|1539.49
#2022-01-19|1523.85
#2022-01-20|1522.25
#2022-01-21|1496.85
#2022-01-24|1479.78
#2022-01-25|1481.92
#2022-01-26|1492.01
#2022-01-27|1482.02
#2022-01-28|1488.16
#2022-01-31|1501.65
#2022-02-01|1521.73
#2022-02-02|1533.28
#2022-02-03|1524.64
#2022-02-04|1534.03
#2022-02-07|1543.50
#2022-02-08|1559.25
#2022-02-09|1573.30
#2022-02-10|1569.61
#2022-02-11|1553.35
#2022-02-14|1527.97
#2022-02-15|1542.96
#2022-02-16|1547.39
#2022-02-17|1521.83
#2022-02-18|1515.38
#2022-02-21|1512.32
#2022-02-22|1501.77
#2022-02-23|1486.74
#2022-02-24|1439.46
#2022-02-25|1479.03
#2022-02-28|1461.89
#2022-03-01|1422.85
#2022-03-02|1435.66
#2022-03-03|1432.43
#2022-03-04|1396.13
#2022-03-07|1349.42
#2022-03-08|1342.79
#2022-03-09|1393.70
#2022-03-10|1391.91
#2022-03-11|1388.92
#2022-03-14|1402.74
#2022-03-15|1406.09
#2022-03-16|1448.43
#2022-03-17|1471.07
#2022-03-18|1476.03
#2022-03-21|1475.09
#2022-03-22|1496.09
#2022-03-23|1479.28
#2022-03-24|1482.62
#2022-03-25|1489.03
#2022-03-28|1486.60
#2022-03-29|1505.24
#2022-03-30|1499.79
#2022-03-31|1476.67
#2022-04-01|1476.92
#2022-04-04|1477.94
#2022-04-05|1466.27
#2022-04-06|1450.48
#2022-04-07|1440.48
#2022-04-08|1450.65
#2022-04-11|1446.51
#2022-04-12|1434.46
#2022-04-13|1431.57
#2022-04-14|1424.32
#2022-04-15|1424.24
#2022-04-18|1423.23
#2022-04-19|1429.06
#2022-04-20|1444.81
#2022-04-21|1432.97
#2022-04-22|1396.41
#2022-04-25|1380.45
#2022-04-26|1354.57
#2022-04-27|1346.10
#2022-04-28|1359.63
#2022-04-29|1341.57
#2022-05-02|1335.97
#2022-05-03|1349.33
#2022-05-04|1366.73
#2022-05-05|1338.25
#2022-05-06|1323.20
#2022-05-09|1292.79
#2022-05-10|1287.48
#2022-05-11|1284.37
#2022-05-12|1270.42
#2022-05-13|1288.73
#2022-05-16|1286.21
#2022-05-17|1316.72
#2022-05-18|1297.08
#2022-05-19|1287.09
#2022-05-20|1292.94
#2022-05-23|1319.87
#2022-05-24|1318.49
#2022-05-25|1324.58
#2022-05-26|1345.32
#2022-05-27|1368.13
#2022-05-30|1375.58
#2022-05-31|1367.07
#2022-06-01|1352.51
#2022-06-02|1362.74
#2022-06-03|1350.06
#2022-06-06|1356.23
#2022-06-07|1354.93
#2022-06-08|1338.54
#2022-06-09|1312.85
#2022-06-10|1269.31
#2022-06-13|1232.94
#2022-06-14|1224.83
#2022-06-15|1239.14
#2022-06-16|1215.49
#2022-06-17|1211.94
#2022-06-20|1221.50
#2022-06-21|1241.00
#2022-06-22|1232.99
#2022-06-23|1224.03
#2022-06-24|1253.86
#2022-06-27|1258.34
#2022-06-28|1252.23
#2022-06-29|1240.93
#2022-06-30|1227.15
#2022-07-01|1232.11
#2022-07-04|1235.08
#2022-07-05|1219.70
#2022-07-06|1214.69
#2022-07-07|1233.34
#2022-07-08|1235.75
#2022-07-11|1221.70
#2022-07-12|1217.31
#2022-07-13|1208.11
#2022-07-14|1179.03
#2022-07-15|1201.98
#2022-07-18|1212.32
#2022-07-19|1239.35
#2022-07-20|1243.96
#2022-07-21|1247.84
#2022-07-22|1246.71
#2022-07-25|1253.00
#2022-07-26|1241.96
#2022-07-27|1254.38
#2022-07-28|1267.19
#2022-07-29|1282.19
#2022-08-01|1281.78
#2022-08-02|1267.35
#2022-08-03|1276.88
#2022-08-04|1280.17
#2022-08-05|1284.70
#2022-08-08|1290.06
#2022-08-09|1290.57
#2022-08-10|1317.24
#2022-08-11|1327.74
#2022-08-12|1339.55
#2022-08-15|1336.67
#2022-08-16|1341.50
#2022-08-17|1333.82
#2022-08-18|1332.90
#2022-08-19|1308.14
#2022-08-22|1285.49
#2022-08-23|1283.08
#2022-08-24|1283.86
#2022-08-25|1299.07
#2022-08-26|1275.64
#2022-08-29|1262.64
#2022-08-30|1260.52
#2022-08-31|1255.20
#2022-09-01|1244.73
#2022-09-02|1250.43
#2022-09-05|1245.64
#2022-09-06|1241.45
#2022-09-07|1248.67
#2022-09-08|1268.51
#2022-09-09|1287.31
#2022-09-12|1304.46
#2022-09-13|1271.87
#2022-09-14|1265.16
#2022-09-15|1268.11
#2022-09-16|1255.94
#2022-09-19|1263.65
#2022-09-20|1253.43
#2022-09-21|1234.57
#2022-09-22|1216.80
#2022-09-23|1191.26
#2022-09-26|1169.18
#2022-09-27|1162.05
#2022-09-28|1167.06
#2022-09-29|1155.89
#2022-09-30|1154.29
#2022-10-03|1173.08
#2022-10-04|1216.10
#2022-10-05|1208.72
#2022-10-06|1195.50
#2022-10-07|1173.80
#2022-10-10|1164.50
#2022-10-11|1149.34
#2022-10-12|1147.00
#2022-10-13|1172.22
#2022-10-14|1167.40
#2022-10-17|1190.22
#2022-10-18|1205.57
#2022-10-19|1193.34
#2022-10-20|1185.75
#2022-10-21|1200.83
#2022-10-24|1209.59
#2022-10-25|1224.54
#2022-10-26|1230.69
#2022-10-27|1237.20
#2022-10-28|1248.66
#2022-10-31|1244.89
#2022-11-01|1254.00
#2022-11-02|1246.10
#2022-11-03|1232.23
#2022-11-04|1258.97
#2022-11-07|1271.26
#2022-11-08|1279.96
#2022-11-09|1264.12
#2022-11-10|1308.00
#2022-11-11|1330.41
#2022-11-14|1318.52
#2022-11-15|1327.31
#2022-11-16|1319.04
#2022-11-17|1310.17
#2022-11-18|1319.99
#2022-11-21|1315.24
#2022-11-22|1328.44
#2022-11-23|1337.64
#2022-11-24|1345.27
#2022-11-25|1347.86
#2022-11-28|1328.13
#2022-11-29|1337.41
#2022-11-30|1350.86
#2022-12-01|1354.39
#2022-12-02|1347.01
#2022-12-05|1330.38
#2022-12-06|1319.47
#2022-12-07|1311.58
#2022-12-08|1314.77
#2022-12-09|1317.08
#2022-12-12|1320.00
#2022-12-13|1330.91
#2022-12-14|1321.83
#2022-12-15|1296.43
#2022-12-16|1287.91
#2022-12-19|1286.85
#2022-12-20|1297.29
#2022-12-21|1314.02
#2022-12-22|1306.70
#2022-12-23|1312.87
#2022-12-26|1312.87
#2022-12-27|1314.34
#2022-12-28|1309.82
#2022-12-29|1321.06
#2022-12-30|1317.24
#2023-01-02|1318.75
#2023-01-03|1322.20
#2023-01-04|1345.20
#2023-01-05|1334.04
#2023-01-06|1356.32
#2023-01-09|1364.60
#2023-01-10|1365.87
#2023-01-11|1374.05
#2023-01-12|1387.80
#2023-01-13|1399.87
#2023-01-16|1399.75
#2023-01-17|1395.15
#2023-01-18|1386.22
#2023-01-19|1369.69
#2023-01-20|1386.97
#2023-01-23|1397.47
#2023-01-24|1401.12
#2023-01-25|1405.74
#2023-01-26|1415.68
#2023-01-27|1416.20
#2023-01-30|1410.06
#2023-01-31|1416.56
#2023-02-01|1422.61
#2023-02-02|1425.26
#2023-02-03|1419.33
#2023-02-06|1405.40
#2023-02-07|1417.55
#2023-02-08|1418.12
#2023-02-09|1412.81
#2023-02-10|1409.43
#2023-02-13|1419.78
#2023-02-14|1418.04
#2023-02-15|1412.23
#2023-02-16|1408.05
#2023-02-17|1405.17
#2023-02-20|1409.41
#2023-02-21|1391.67
#2023-02-22|1381.00
#2023-02-23|1381.53
#2023-02-24|1375.12
#2023-02-27|1381.41
#2023-02-28|1384.46
#2023-03-01|1382.79
#2023-03-02|1372.78
#2023-03-03|1388.44
#2023-03-06|1394.72
#2023-03-07|1371.07
#2023-03-08|1366.96
#2023-03-09|1337.35
#2023-03-10|1308.51
#2023-03-13|1270.13
#2023-03-14|1278.18
#2023-03-15|1243.55
#2023-03-16|1256.23
#2023-03-17|1233.92
#2023-03-20|1243.10
#2023-03-21|1272.04
#2023-03-22|1259.70
#2023-03-23|1253.70
#2023-03-24|1241.73
#2023-03-27|1253.39
#2023-03-28|1260.80
#2023-03-29|1276.16
#2023-03-30|1279.77
#2023-03-31|1288.31
#2023-04-03|1291.96
#2023-04-04|1286.77
#2023-04-05|1282.48
#2023-04-06|1288.73
#2023-04-07|1289.49
#2023-04-10|1288.22
#2023-04-11|1301.65
#2023-04-12|1305.67
#2023-04-13|1314.43
#2023-04-14|1323.91
#2023-04-17|1326.94
#2023-04-18|1335.53
#2023-04-19|1339.51
#2023-04-20|1337.51
#2023-04-21|1329.05
#2023-04-24|1329.52
#2023-04-25|1310.86
#2023-04-26|1304.78
#2023-04-27|1318.43
#2023-04-28|1326.64
#2023-05-01|1325.18
#2023-05-02|1303.03
#2023-05-03|1295.38
#2023-05-04|1282.16
#2023-05-05|1303.84
#2023-05-08|1310.45
#2023-05-09|1305.82
#2023-05-10|1301.77
#2023-05-11|1297.28
#2023-05-12|1291.42
#2023-05-15|1301.74
#2023-05-16|1291.61
#2023-05-17|1301.88
#2023-05-18|1306.76
#2023-05-19|1307.89
#2023-05-22|1310.34
#2023-05-23|1304.39
#2023-05-24|1284.73
#2023-05-25|1279.54
#2023-05-26|1286.21
#2023-05-29|1289.17
#2023-05-30|1286.83
#2023-05-31|1268.23
#2023-06-01|1281.35
#2023-06-02|1308.13
#2023-06-05|1304.59
#2023-06-06|1315.09
#2023-06-07|1321.07
#2023-06-08|1324.78
#2023-06-09|1325.95
#2023-06-12|1322.14
#2023-06-13|1333.72
#2023-06-14|1335.73
#2023-06-15|1345.17
#2023-06-16|1345.83
#2023-06-19|1344.95
#2023-06-20|1335.58
#2023-06-21|1334.80
#2023-06-22|1323.14
#2023-06-23|1309.99
#2023-06-26|1311.55
#2023-06-27|1322.47
#2023-06-28|1320.86
#2023-06-29|1333.58
#2023-06-30|1343.66
#2023-07-03|1353.96
#2023-07-04|1355.48
#2023-07-05|1344.49
#2023-07-06|1322.18
#2023-07-07|1328.47
#2023-07-10|1330.02
#2023-07-11|1342.69
#2023-07-12|1361.11
#2023-07-13|1375.16
#2023-07-14|1370.88
#2023-07-17|1379.70
#2023-07-18|1394.30
#2023-07-19|1399.16
#2023-07-20|1405.97
#2023-07-21|1403.10
#2023-07-24|1407.90
#2023-07-25|1407.25
#2023-07-26|1415.59
#2023-07-27|1409.43
#2023-07-28|1414.99
#2023-07-31|1417.92
#2023-08-01|1407.57
#2023-08-02|1386.47
#2023-08-03|1386.19
#2023-08-04|1390.63
#2023-08-07|1398.79
#2023-08-08|1382.76
#2023-08-09|1379.71
#2023-08-10|1386.37
#2023-08-11|1381.35
#2023-08-14|1371.71
#2023-08-15|1355.09
#2023-08-16|1346.83
#2023-08-17|1339.92
#2023-08-18|1335.31
#2023-08-21|1331.64
#2023-08-22|1326.35
#2023-08-23|1337.44
#2023-08-24|1338.01
#2023-08-25|1332.71
#2023-08-28|1345.01
#2023-08-29|1358.95
#2023-08-30|1363.43
#2023-08-31|1356.74
#2023-09-01|1362.02
#2023-09-04|1364.67
#2023-09-05|1351.71
#2023-09-06|1345.58
#2023-09-07|1341.99
#2023-09-08|1345.73
#2023-09-11|1357.94
#2023-09-12|1364.91
#2023-09-13|1368.13
#2023-09-14|1382.62
#2023-09-15|1379.39
#2023-09-18|1375.88
#2023-09-19|1379.67
#2023-09-20|1378.36
#2023-09-21|1358.21
#2023-09-22|1354.25
#2023-09-25|1348.71
#2023-09-26|1337.30
#2023-09-27|1331.88
#2023-09-28|1338.61
#2023-09-29|1334.60
#2023-10-02|1317.40
#2023-10-03|1297.47
#2023-10-04|1297.99
#2023-10-05|1307.69
#2023-10-06|1320.42
#2023-10-09|1319.01
#2023-10-10|1335.24
#2023-10-11|1341.94
#2023-10-12|1335.48
#2023-10-13|1326.51
#2023-10-16|1336.20
#2023-10-17|1342.16
#2023-10-18|1325.03
#2023-10-19|1309.11
#2023-10-20|1291.12
#2023-10-23|1285.34
#2023-10-24|1286.43
#2023-10-25|1283.41
#2023-10-26|1282.52
#2023-10-27|1270.16
#2023-10-30|1280.68
#2023-10-31|1285.42
#2023-11-01|1294.62
#2023-11-02|1320.34
#2023-11-03|1342.86
#2023-11-06|1342.35
#2023-11-07|1334.18
#2023-11-08|1331.50
#2023-11-09|1332.39
#2023-11-10|1334.23
#2023-11-13|1337.67
#2023-11-14|1364.71
#2023-11-15|1375.57
#2023-11-16|1375.84
#2023-11-17|1383.80
#2023-11-20|1390.64
#2023-11-21|1388.22
#2023-11-22|1387.89
#2023-11-23|1391.79
#2023-11-24|1396.24
#2023-11-27|1392.62
#2023-11-28|1394.12
#2023-11-29|1400.05
#2023-11-30|1408.95
#2023-12-01|1416.67
#2023-12-04|1419.35
#2023-12-05|1413.97
#2023-12-06|1413.86
#2023-12-07|1416.00
#2023-12-08|1423.97
#2023-12-11|1427.68
#2023-12-12|1431.87
#2023-12-13|1446.74
#2023-12-14|1471.42
#2023-12-15|1466.35
#2023-12-18|1463.88
#2023-12-19|1475.47
#2023-12-20|1462.63
#2023-12-21|1469.50
#2023-12-22|1476.04
#2023-12-25|1475.81
#2023-12-26|1480.76
#2023-12-27|1490.40
#2023-12-28|1495.91
#2023-12-29|1492.87
#2024-01-01|1492.95
#2024-01-02|1487.99
#2024-01-03|1472.20
#2024-01-04|1480.07
#2024-01-05|1489.62
#2024-01-08|1492.96
#2024-01-09|1480.18
#2024-01-10|1479.55
#2024-01-11|1472.77
#2024-01-12|1474.32
#2024-01-15|1474.36
#2024-01-16|1459.67
#2024-01-17|1444.81
#2024-01-18|1447.67
#2024-01-19|1464.06
#2024-01-22|1471.83
#2024-01-23|1470.75
#2024-01-24|1485.95
#2024-01-25|1488.67
#2024-01-26|1492.63
#2024-01-29|1495.40
#2024-01-30|1504.15
#2024-01-31|1499.18
#2024-02-01|1488.52
#2024-02-02|1492.79
#2024-02-05|1482.31
#2024-02-06|1489.05
#2024-02-07|1493.92
#2024-02-08|1488.56
#2024-02-09|1492.56
#2024-02-12|1499.26
#2024-02-13|1484.15
#2024-02-14|1494.37
#2024-02-15|1515.21
#2024-02-16|1521.10
#2024-02-19|1524.54
#2024-02-20|1528.51
#2024-02-21|1526.60
#2024-02-22|1539.53
#2024-02-23|1544.01
#2024-02-26|1538.43
#2024-02-27|1543.54
#2024-02-28|1541.81
#2024-02-29|1546.50
#2024-03-01|1549.34
#2024-03-04|1554.80
#2024-03-05|1557.29
#2024-03-06|1567.65
#2024-03-07|1573.27
#2024-03-08|1581.54
#2024-03-11|1577.08
#2024-03-12|1584.35
#2024-03-13|1590.81
#2024-03-14|1576.61
#2024-03-15|1576.71
#2024-03-18|1578.56
#2024-03-19|1580.13
#2024-03-20|1590.39
#2024-03-21|1610.48
#2024-03-22|1597.76
#2024-03-25|1596.19
#2024-03-26|1599.56
#2024-03-27|1610.56
#2024-03-28|1613.82
#2024-03-29|1614.62
#2024-04-01|1602.87
#2024-04-02|1597.78
#2024-04-03|1600.44
#2024-04-04|1600.12
#2024-04-05|1600.07
#2024-04-08|1609.38
#2024-04-09|1604.12
#2024-04-10|1584.31
#2024-04-11|1571.70
#2024-04-12|1549.83
#2024-04-15|1542.37
#2024-04-16|1519.59
#2024-04-17|1522.65
#2024-04-18|1534.30
#2024-04-19|1543.90
#2024-04-22|1562.99
#2024-04-23|1578.36
#2024-04-24|1574.19
#2024-04-25|1568.09
#2024-04-26|1569.05
#2024-04-29|1574.82
#2024-04-30|1562.90
#2024-05-01|1565.17
#2024-05-02|1575.23
#2024-05-03|1584.32
#2024-05-06|1600.23
#2024-05-07|1606.51
#2024-05-08|1606.07
#2024-05-09|1611.09
#2024-05-10|1622.64
#2024-05-13|1621.27
#2024-05-14|1626.81
#2024-05-15|1638.52
#2024-05-16|1644.60
#2024-05-17|1654.28
#2024-05-20|1645.18
#2024-05-21|1647.87
#2024-05-22|1639.04
#2024-05-23|1624.42
#2024-05-24|1632.11
#2024-05-27|1636.70
#2024-05-28|1628.48
#2024-05-29|1605.55
#2024-05-30|1614.68
#2024-05-31|1629.95
#2024-06-03|1636.05
#2024-06-04|1617.65
#2024-06-05|1619.54
#2024-06-06|1623.58
#2024-06-07|1620.30
#2024-06-10|1615.18
#2024-06-11|1596.77
#2024-06-12|1608.99
#2024-06-13|1593.86
#2024-06-14|1583.97
#2024-06-17|1591.85
#2024-06-18|1605.54
#2024-06-19|1610.68
#2024-06-20|1615.97
#2024-06-21|1606.85
#2024-06-24|1623.16
#2024-06-25|1619.51
#2024-06-26|1610.76
#2024-06-27|1612.48
#2024-06-28|1620.13
#2024-07-01|1627.28
#2024-07-02|1634.78
#2024-07-03|1643.19
#2024-07-04|1649.79
#2024-07-05|1640.34
#2024-07-08|1639.49
#2024-07-09|1643.75
#2024-07-10|1657.83
#2024-07-11|1674.43
#2024-07-12|1679.66
#2024-07-15|1689.66
#2024-07-16|1698.30
#2024-07-17|1707.71
#2024-07-18|1695.40
#2024-07-19|1681.10
#2024-07-22|1689.18
#2024-07-23|1693.26
#2024-07-24|1680.10
#2024-07-25|1675.39
#2024-07-26|1690.34
#2024-07-29|1688.02
#2024-07-30|1697.92
#2024-07-31|1704.47
#2024-08-01|1676.22
#2024-08-02|1627.70
#2024-08-05|1574.29
#2024-08-06|1588.47
#2024-08-07|1602.78
#2024-08-08|1616.63
#2024-08-09|1629.30
#2024-08-12|1626.73
#2024-08-13|1642.19
#2024-08-14|1663.11
#2024-08-15|1675.10
#2024-08-16|1693.02
#2024-08-19|1708.59
#2024-08-20|1706.31
#2024-08-21|1704.84
#2024-08-22|1708.33
#2024-08-23|1729.74
#2024-08-26|1733.86
#2024-08-27|1738.00
#2024-08-28|1741.72
#2024-08-29|1744.79
#2024-08-30|1757.11
#2024-09-02|1758.17
#2024-09-03|1745.55
#2024-09-04|1739.18
#2024-09-05|1732.62
#2024-09-06|1713.97
#2024-09-09|1722.56
#2024-09-10|1709.81
#2024-09-11|1702.55
#2024-09-12|1714.53
#2024-09-13|1725.98
#2024-09-16|1740.42
#2024-09-17|1745.58
#2024-09-18|1745.43
#2024-09-19|1768.51
#2024-09-20|1767.33
#2024-09-23|1769.15
#2024-09-24|1770.89
#2024-09-25|1761.62
#2024-09-26|1778.56
#2024-09-27|1782.05
#2024-09-30|1778.45
#2024-10-01|1762.92
#2024-10-02|1764.47
#2024-10-03|1752.04
#2024-10-04|1770.90
#2024-10-07|1764.49
#2024-10-08|1756.21
#2024-10-09|1762.89
#2024-10-10|1764.28
#2024-10-11|1787.70
#2024-10-14|1796.34
#2024-10-15|1801.06
#2024-10-16|1809.41
#2024-10-17|1815.41
#2024-10-18|1823.52
#2024-10-21|1806.52
#2024-10-22|1798.89
#2024-10-23|1791.45
#2024-10-24|1796.10
#2024-10-25|1783.02
#2024-10-28|1796.38
#2024-10-29|1793.48
#2024-10-30|1789.98
#2024-10-31|1771.50
#2024-11-01|1774.73
#2024-11-04|1772.42
#2024-11-05|1790.67
#2024-11-06|1847.76
#2024-11-07|1843.43
#2024-11-08|1844.14
#2024-11-11|1858.70
#2024-11-12|1843.42
#2024-11-13|1838.02
#2024-11-14|1838.27
#2024-11-15|1845.49
#2024-11-18|1852.11
#2024-11-19|1849.18
#2024-11-20|1842.34
#2024-11-21|1858.51
#2024-11-22|1866.93
#2024-11-25|1879.05
#2024-11-26|1873.72
#2024-11-27|1880.10
#2024-11-28|1880.65
#2024-11-29|1884.40
#2024-12-02|1874.42
#2024-12-03|1877.39
#2024-12-04|1874.41
#2024-12-05|1886.41
#2024-12-06|1883.35
#2024-12-09|1871.50
#2024-12-10|1859.11
#2024-12-11|1862.36
#2024-12-12|1856.95
#2024-12-13|1850.80
#2024-12-16|1850.70
#2024-12-17|1832.57
#2024-12-18|1796.46
#2024-12-19|1783.89
#2024-12-20|1791.49
#2024-12-23|1799.99
#2024-12-24|1813.71
#2024-12-25|1813.47
#2024-12-26|1815.64
#2024-12-27|1812.33
#2024-12-30|1801.76
#2024-12-31|1800.98
#2025-01-01|1801.40
#2025-01-02|1796.38
#2025-01-03|1806.41
#2025-01-06|1812.58
#2025-01-07|1812.84
#2025-01-08|1811.90
#2025-01-09|1809.96
#2025-01-10|1773.58
#2025-01-13|1772.90
#2025-01-14|1794.47
#2025-01-15|1832.33
#2025-01-16|1845.76
#2025-01-17|1855.03
#2025-01-20|1865.09
#2025-01-21|1875.96
#2025-01-22|1872.23
#2025-01-23|1881.84
#2025-01-24|1891.00
#2025-01-27|1899.23
#2025-01-28|1898.91
#2025-01-29|1902.39
#2025-01-30|1914.56
#2025-01-31|1905.91
#2025-02-03|1880.62
#2025-02-04|1891.24
#2025-02-05|1904.94
#2025-02-06|1924.06
#2025-02-07|1918.04
#2025-02-10|1907.29
#2025-02-11|1912.28
#2025-02-12|1913.12
#2025-02-13|1928.80
#2025-02-14|1937.05
#2025-02-17|1942.08
#2025-02-18|1953.58
#2025-02-19|1943.11
#2025-02-20|1925.81
#2025-02-21|1911.55
#2025-02-24|1914.60
#2025-02-25|1913.70
#2025-02-26|1923.65
#2025-02-27|1921.78
#2025-02-28|1936.02
#2025-03-03|1936.41
#2025-03-04|1887.24
#2025-03-05|1916.65
#2025-03-06|1907.45
#2025-03-07|1897.17
#2025-03-10|1857.29
#2025-03-11|1845.42
#2025-03-12|1856.49
#2025-03-13|1848.03
#2025-03-14|1883.18
#2025-03-17|1909.05
#2025-03-18|1917.29
#2025-03-19|1926.84
#2025-03-20|1923.64
#2025-03-21|1919.49
#2025-03-24|1941.51
#2025-03-25|1952.67
#2025-03-26|1945.78
#2025-03-27|1940.79
#2025-03-28|1913.22
#2025-03-31|1906.58
#2025-04-01|1913.90
#2025-04-02|1927.62
#2025-04-03|1848.16
#2025-04-04|1744.77
#2025-04-07|1689.03
#2025-04-08|1706.34
#2025-04-09|1756.80
#2025-04-10|1771.42
#2025-04-11|1790.32
#2025-04-14|1823.53
#2025-04-15|1841.84
#2025-04-16|1829.41
#2025-04-17|1838.26
#2025-04-18|1839.19
#2025-04-21|1826.50
#2025-04-22|1861.60
#2025-04-23|1883.63
#2025-04-24|1900.34
#2025-04-25|1899.77
#2025-04-28|1910.28
#2025-04-29|1922.66
#2025-04-30|1925.91
#2025-05-01|1918.98
#2025-05-02|1954.79
#2025-05-05|1946.45
#2025-05-06|1940.79
#2025-05-07|1951.17
#2025-05-08|1955.30
#2025-05-09|1960.35
#2025-05-12|1983.31
#2025-05-13|1994.39
#2025-05-14|2005.20
#2025-05-15|2012.60
#2025-05-16|2020.29
#2025-05-19|2024.00
#2025-05-20|2022.37
#2025-05-21|2008.53
#2025-05-22|2000.75
#2025-05-23|2001.83
#2025-05-26|2009.74
#2025-05-27|2026.04
#2025-05-28|2010.94
#2025-05-29|2020.99
#2025-05-30|2023.04
#2025-06-02|2029.30
#2025-06-03|2030.53
#2025-06-04|2028.17
#2025-06-05|2029.09
#2025-06-06|2042.77
#2025-06-09|2041.65
#2025-06-10|2034.67
#2025-06-11|2034.48
#2025-06-12|2037.60
#2025-06-13|2011.82
#2025-06-16|2035.71
#2025-06-17|2016.07
#2025-06-18|2025.23
#2025-06-19|2012.89
#2025-06-20|2023.44
#2025-06-23|2028.87
#2025-06-24|2069.35
#2025-06-25|2066.00
#2025-06-26|2086.47
#2025-06-27|2092.90
#2025-06-30|2101.05
#2025-07-01|2104.68
#2025-07-02|2104.03
#2025-07-03|2120.70
#2025-07-04|2116.88
#2025-07-07|2106.08
#2025-07-08|2098.17
#2025-07-09|2108.46
#2025-07-10|2115.99
#2025-07-11|2103.73
#2025-07-14|2110.83
#2025-07-15|2087.29
#2025-07-16|2091.70
#2025-07-17|2109.38
#2025-07-18|2117.52
#2025-07-21|2114.61
#2025-07-22|2117.38
#2025-07-23|2142.88
#2025-07-24|2152.82
#2025-07-25|2150.08
#2025-07-28|2134.05
#2025-07-29|2128.49
#2025-07-30|2126.22
#2025-07-31|2114.24
#2025-08-01|2085.50
#2025-08-04|2103.70
#2025-08-05|2106.99
#2025-08-06|2122.27
#2025-08-07|2122.51
#2025-08-08|2132.66
#2025-08-11|2133.32
#2025-08-12|2155.83
#2025-08-13|2167.88
#2025-08-14|2176.13
#2025-08-15|2170.28
#2025-08-18|2165.33
#2025-08-19|2164.65
#2025-08-20|2170.74
#2025-08-21|2165.99
#2025-08-22|2192.36
#2025-08-25|2181.37
#2025-08-26|2176.61
#2025-08-27|2172.10
#2025-08-28|2180.46
#2025-08-29|2177.00
#2025-09-01|2177.62
#2025-09-02|2160.99
#2025-09-03|2155.65
#2025-09-04|2174.50
#2025-09-05|2160.88
#2025-09-08|2167.46
#2025-09-09|2175.99
#2025-09-10|2184.84
#2025-09-11|2204.12
#2025-09-12|2203.64
#2025-09-15|2207.40
#2025-09-16|2200.68
#2025-09-17|2206.26
#2025-09-18|2205.94
#2025-09-19|2210.81
#2025-09-22|2207.16
#2025-09-23|2207.60
#2025-09-24|2193.25
#2025-09-25|2180.49
#2025-09-26|2196.64
#2025-09-29|2204.57
#2025-09-30|2208.01
#2025-10-01|2194.65
#2025-10-02|2188.80
#2025-10-03|2203.80
#2025-10-06|2200.78
#2025-10-07|2193.50
#2025-10-08|2192.53
#2025-10-09|2186.02
#2025-10-10|2153.35
#2025-10-13|2161.06
#2025-10-14|2170.14
#2025-10-15|2180.81
#2025-10-16|2156.13
#2025-10-17|2140.42
#2025-10-20|2168.19
#2025-10-21|2163.60
#2025-10-22|2158.74
#2025-10-23|2162.69
#2025-10-24|2176.53
#2025-10-27|2191.97
#2025-10-28|2191.80
#2025-10-29|2181.31
#2025-10-30|2175.36
#2025-10-31|2174.84
#2025-11-03|2177.18
#2025-11-04|2178.73
#2025-11-05|2181.56
#2025-11-06|2185.49
#2025-11-07|2190.57
#2025-11-10|2210.42
#2025-11-11|2220.71
#2025-11-12|2243.25
#2025-11-13|2228.59
#2025-11-14|2207.68
#2025-11-17|2181.83
#2025-11-18|2159.62
#2025-11-19|2160.15
#2025-11-20|2154.98
#2025-11-21|2156.42
#2025-11-24|2168.23
#2025-11-25|2189.58
#2025-11-26|2217.67
#2025-11-27|2220.87
#2025-11-28|2229.76
#2025-12-01|2221.59
#2025-12-02|2227.01
#2025-12-03|2236.63
#2025-12-04|2253.38
#2025-12-05|2250.60
#2025-12-08|2247.05
#2025-12-09|2245.73
#2025-12-10|2260.46
#2025-12-11|2287.89
#2025-12-12|2287.48
#2025-12-15|2301.34
#2025-12-16|2285.05
#2025-12-17|2286.45
#2025-12-18|2292.94
#2025-12-19|2305.93
#2025-12-22|2326.73
#2025-12-23|2336.92
#2025-12-24|2342.30
#2025-12-25|2341.61
#2025-12-26|2338.09
#2025-12-29|2331.46
#2025-12-30|2332.80
#2025-12-31|2321.25
#2026-01-01|2321.88
#2026-01-02|2336.53
#2026-01-05|2370.43
#2026-01-06|2375.79
#2026-01-07|2344.08
#2026-01-08|2350.47
#2026-01-09|2347.77
#2026-01-12|2348.94
#2026-01-13|2336.82
#2026-01-14|2339.42
#2026-01-15|2352.94
#2026-01-16|2354.51
#2026-01-19|2351.14
#2026-01-20|2322.31
#2026-01-21|2318.55
#2026-01-22|2338.68
#2026-01-23|2323.27
#2026-01-26|2342.12
#2026-01-27|2356.55
#2026-01-28|2353.39
#2026-01-29|2365.08
#2026-01-30|2364.22
#2026-02-02|2366.54
#2026-02-03|2379.93
#2026-02-04|2388.65
#2026-02-05|2356.84
#2026-02-06|2389.08
#2026-02-09|2412.68
#2026-02-10|2403.02
#2026-02-11|2380.11
#2026-02-12|2363.92
#2026-02-13|2344.33
#2026-02-16|2347.56
#2026-02-17|2353.77
#2026-02-18|2377.57
#2026-02-19|2361.93
#2026-02-20|2378.36
#2026-02-23|2349.90
#2026-02-24|2339.66
#2026-02-25|2369.37
#2026-02-26|2386.55
#2026-02-27|2355.04
#2026-03-02|2313.63
#2026-03-03|2270.30
#2026-03-04|2275.79
#2026-03-05|2266.02
#2026-03-06|2237.51
#2026-03-09|2214.89
#2026-03-10|2246.28
#2026-03-11|2227.37
#2026-03-12|2184.06
#2026-03-13|2168.83
#2026-03-16|2189.23
#2026-03-17|2210.76
#2026-03-18|2207.99
#2026-03-19|2181.40
#2026-03-20|2166.35
#2026-03-23|2171.12
#2026-03-24|2179.20
#2026-03-25|2205.34
#2026-03-26|2180.17
#2026-03-27|2147.02
#2026-03-30|2141.53
#2026-03-31|2176.49
#2026-04-01|2225.16
#2026-04-02|2216.73
#2026-04-03|2217.01
#2026-04-06|2225.43