Table Data - NASDAQ Global Financials Large Mid Cap Net Total Return Index
| Title | NASDAQ Global Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQG30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 560.17 |
| 2001-04-02 | 558.95 |
| 2001-04-03 | 544.72 |
| 2001-04-04 | 542.67 |
| 2001-04-05 | 557.55 |
| 2001-04-06 | 549.68 |
| 2001-04-09 | 551.54 |
| 2001-04-10 | 559.00 |
| 2001-04-11 | 561.88 |
| 2001-04-12 | 567.20 |
| 2001-04-13 | . |
| 2001-04-16 | 563.12 |
| 2001-04-17 | 563.21 |
| 2001-04-18 | 580.42 |
| 2001-04-19 | 586.50 |
| 2001-04-20 | 580.94 |
| 2001-04-23 | 573.34 |
| 2001-04-24 | 572.40 |
| 2001-04-25 | 575.24 |
| 2001-04-26 | 579.04 |
| 2001-04-27 | 587.79 |
| 2001-04-30 | 583.74 |
| 2001-05-01 | 588.74 |
| 2001-05-02 | 590.43 |
| 2001-05-03 | 587.45 |
| 2001-05-04 | 591.89 |
| 2001-05-07 | 590.36 |
| 2001-05-08 | 585.88 |
| 2001-05-09 | 583.24 |
| 2001-05-10 | 588.59 |
| 2001-05-11 | 583.77 |
| 2001-05-14 | 581.33 |
| 2001-05-15 | 586.15 |
| 2001-05-16 | 595.14 |
| 2001-05-17 | 595.67 |
| 2001-05-18 | 595.06 |
| 2001-05-21 | 600.52 |
| 2001-05-22 | 602.97 |
| 2001-05-23 | 598.10 |
| 2001-05-24 | 599.94 |
| 2001-05-25 | 594.72 |
| 2001-05-28 | . |
| 2001-05-29 | 592.48 |
| 2001-05-30 | 587.06 |
| 2001-05-31 | 587.95 |
| 2001-06-01 | 587.82 |
| 2001-06-04 | 592.16 |
| 2001-06-05 | 596.69 |
| 2001-06-06 | 593.07 |
| 2001-06-07 | 591.72 |
| 2001-06-08 | 590.27 |
| 2001-06-11 | 584.89 |
| 2001-06-12 | 581.95 |
| 2001-06-13 | 583.06 |
| 2001-06-14 | 577.23 |
| 2001-06-15 | 577.21 |
| 2001-06-18 | 575.70 |
| 2001-06-19 | 578.47 |
| 2001-06-20 | 579.36 |
| 2001-06-21 | 591.69 |
| 2001-06-22 | 591.68 |
| 2001-06-25 | 589.21 |
| 2001-06-26 | 583.58 |
| 2001-06-27 | 582.64 |
| 2001-06-28 | 585.42 |
| 2001-06-29 | 586.79 |
| 2001-07-02 | 592.44 |
| 2001-07-03 | 590.60 |
| 2001-07-04 | . |
| 2001-07-05 | 582.27 |
| 2001-07-06 | 571.48 |
| 2001-07-09 | 572.30 |
| 2001-07-10 | 567.09 |
| 2001-07-11 | 561.43 |
| 2001-07-12 | 569.30 |
| 2001-07-13 | 572.29 |
| 2001-07-16 | 568.83 |
| 2001-07-17 | 570.65 |
| 2001-07-18 | 571.83 |
| 2001-07-19 | 571.40 |
| 2001-07-20 | 568.09 |
| 2001-07-23 | 565.10 |
| 2001-07-24 | 561.58 |
| 2001-07-25 | 561.30 |
| 2001-07-26 | 564.20 |
| 2001-07-27 | 567.71 |
| 2001-07-30 | 568.77 |
| 2001-07-31 | 574.35 |
| 2001-08-01 | 579.31 |
| 2001-08-02 | 581.98 |
| 2001-08-03 | 581.37 |
| 2001-08-06 | 578.22 |
| 2001-08-07 | 579.88 |
| 2001-08-08 | 575.20 |
| 2001-08-09 | 573.11 |
| 2001-08-10 | 573.64 |
| 2001-08-13 | 575.03 |
| 2001-08-14 | 579.63 |
| 2001-08-15 | 582.21 |
| 2001-08-16 | 580.50 |
| 2001-08-17 | 573.68 |
| 2001-08-20 | 575.45 |
| 2001-08-21 | 575.23 |
| 2001-08-22 | 579.60 |
| 2001-08-23 | 576.93 |
| 2001-08-24 | 581.58 |
| 2001-08-27 | 580.11 |
| 2001-08-28 | 574.15 |
| 2001-08-29 | 571.43 |
| 2001-08-30 | 564.05 |
| 2001-08-31 | 564.90 |
| 2001-09-03 | . |
| 2001-09-04 | 559.39 |
| 2001-09-05 | 551.98 |
| 2001-09-06 | 540.75 |
| 2001-09-07 | 529.96 |
| 2001-09-10 | 527.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 491.99 |
| 2001-09-18 | 488.60 |
| 2001-09-19 | 480.84 |
| 2001-09-20 | 460.30 |
| 2001-09-21 | 447.98 |
| 2001-09-24 | 472.46 |
| 2001-09-25 | 481.63 |
| 2001-09-26 | 485.32 |
| 2001-09-27 | 492.68 |
| 2001-09-28 | 505.35 |
| 2001-10-01 | 502.52 |
| 2001-10-02 | 507.66 |
| 2001-10-03 | 514.54 |
| 2001-10-04 | 517.44 |
| 2001-10-05 | 510.86 |
| 2001-10-08 | 502.47 |
| 2001-10-09 | 503.40 |
| 2001-10-10 | 510.94 |
| 2001-10-11 | 519.18 |
| 2001-10-12 | 513.81 |
| 2001-10-15 | 510.93 |
| 2001-10-16 | 516.28 |
| 2001-10-17 | 518.50 |
| 2001-10-18 | 512.35 |
| 2001-10-19 | 504.56 |
| 2001-10-22 | 512.11 |
| 2001-10-23 | 516.85 |
| 2001-10-24 | 520.09 |
| 2001-10-25 | 522.11 |
| 2001-10-26 | 526.34 |
| 2001-10-29 | 517.15 |
| 2001-10-30 | 509.46 |
| 2001-10-31 | 506.67 |
| 2001-11-01 | 514.76 |
| 2001-11-02 | 517.72 |
| 2001-11-05 | 525.76 |
| 2001-11-06 | 531.49 |
| 2001-11-07 | 534.18 |
| 2001-11-08 | 538.09 |
| 2001-11-09 | 533.42 |
| 2001-11-12 | 528.56 |
| 2001-11-13 | 536.99 |
| 2001-11-14 | 538.86 |
| 2001-11-15 | 538.52 |
| 2001-11-16 | 537.89 |
| 2001-11-19 | 544.62 |
| 2001-11-20 | 541.12 |
| 2001-11-21 | 538.54 |
| 2001-11-22 | . |
| 2001-11-23 | 543.13 |
| 2001-11-26 | 546.72 |
| 2001-11-27 | 544.16 |
| 2001-11-28 | 534.47 |
| 2001-11-29 | 538.14 |
| 2001-11-30 | 537.63 |
| 2001-12-03 | 530.63 |
| 2001-12-04 | 536.16 |
| 2001-12-05 | 547.65 |
| 2001-12-06 | 552.84 |
| 2001-12-07 | 550.51 |
| 2001-12-10 | 541.91 |
| 2001-12-11 | 542.09 |
| 2001-12-12 | 541.68 |
| 2001-12-13 | 534.61 |
| 2001-12-14 | 532.68 |
| 2001-12-17 | 539.91 |
| 2001-12-18 | 541.31 |
| 2001-12-19 | 543.82 |
| 2001-12-20 | 541.15 |
| 2001-12-21 | 540.11 |
| 2001-12-24 | 538.47 |
| 2001-12-25 | . |
| 2001-12-26 | 539.66 |
| 2001-12-27 | 546.70 |
| 2001-12-28 | 550.48 |
| 2001-12-31 | 550.10 |
| 2002-01-01 | . |
| 2002-01-02 | 550.37 |
| 2002-01-03 | 554.55 |
| 2002-01-04 | 558.87 |
| 2002-01-07 | 556.35 |
| 2002-01-08 | 549.87 |
| 2002-01-09 | 550.22 |
| 2002-01-10 | 550.08 |
| 2002-01-11 | 547.42 |
| 2002-01-14 | 540.73 |
| 2002-01-15 | 545.13 |
| 2002-01-16 | 539.11 |
| 2002-01-17 | 544.95 |
| 2002-01-18 | 543.59 |
| 2002-01-21 | . |
| 2002-01-22 | 542.70 |
| 2002-01-23 | 543.66 |
| 2002-01-24 | 546.84 |
| 2002-01-25 | 545.05 |
| 2002-01-28 | 544.39 |
| 2002-01-29 | 529.99 |
| 2002-01-30 | 528.23 |
| 2002-01-31 | 534.87 |
| 2002-02-01 | 530.60 |
| 2002-02-04 | 519.36 |
| 2002-02-05 | 514.11 |
| 2002-02-06 | 508.65 |
| 2002-02-07 | 514.17 |
| 2002-02-08 | 522.69 |
| 2002-02-11 | 528.11 |
| 2002-02-12 | 525.50 |
| 2002-02-13 | 530.86 |
| 2002-02-14 | 535.41 |
| 2002-02-15 | 528.73 |
| 2002-02-18 | . |
| 2002-02-19 | 514.95 |
| 2002-02-20 | 516.80 |
| 2002-02-21 | 514.48 |
| 2002-02-22 | 513.38 |
| 2002-02-25 | 521.04 |
| 2002-02-26 | 522.54 |
| 2002-02-27 | 525.71 |
| 2002-02-28 | 528.46 |
| 2002-03-01 | 534.24 |
| 2002-03-04 | 551.59 |
| 2002-03-05 | 551.84 |
| 2002-03-06 | 557.89 |
| 2002-03-07 | 558.50 |
| 2002-03-08 | 560.51 |
| 2002-03-11 | 561.36 |
| 2002-03-12 | 558.80 |
| 2002-03-13 | 555.34 |
| 2002-03-14 | 559.20 |
| 2002-03-15 | 567.60 |
| 2002-03-18 | 567.42 |
| 2002-03-19 | 571.24 |
| 2002-03-20 | 564.65 |
| 2002-03-21 | 562.76 |
| 2002-03-22 | 562.47 |
| 2002-03-25 | 555.72 |
| 2002-03-26 | 558.47 |
| 2002-03-27 | 561.65 |
| 2002-03-28 | 563.14 |
| 2002-03-29 | . |
| 2002-04-01 | 561.98 |
| 2002-04-02 | 562.86 |
| 2002-04-03 | 560.47 |
| 2002-04-04 | 561.30 |
| 2002-04-05 | 563.17 |
| 2002-04-08 | 560.12 |
| 2002-04-09 | 563.63 |
| 2002-04-10 | 568.53 |
| 2002-04-11 | 560.20 |
| 2002-04-12 | 563.93 |
| 2002-04-15 | 561.41 |
| 2002-04-16 | 570.65 |
| 2002-04-17 | 574.85 |
| 2002-04-18 | 574.05 |
| 2002-04-19 | 576.34 |
| 2002-04-22 | 570.99 |
| 2002-04-23 | 569.34 |
| 2002-04-24 | 568.51 |
| 2002-04-25 | 563.67 |
| 2002-04-26 | 561.43 |
| 2002-04-29 | 558.65 |
| 2002-04-30 | 563.73 |
| 2002-05-01 | 566.58 |
| 2002-05-02 | 569.54 |
| 2002-05-03 | 570.38 |
| 2002-05-06 | 563.20 |
| 2002-05-07 | 558.94 |
| 2002-05-08 | 570.43 |
| 2002-05-09 | 566.32 |
| 2002-05-10 | 561.57 |
| 2002-05-13 | 567.74 |
| 2002-05-14 | 572.13 |
| 2002-05-15 | 574.09 |
| 2002-05-16 | 576.21 |
| 2002-05-17 | 580.47 |
| 2002-05-20 | 574.22 |
| 2002-05-21 | 571.02 |
| 2002-05-22 | 570.61 |
| 2002-05-23 | 573.65 |
| 2002-05-24 | 572.93 |
| 2002-05-27 | . |
| 2002-05-28 | 570.25 |
| 2002-05-29 | 570.36 |
| 2002-05-30 | 568.27 |
| 2002-05-31 | 568.73 |
| 2002-06-03 | 563.18 |
| 2002-06-04 | 558.12 |
| 2002-06-05 | 558.26 |
| 2002-06-06 | 554.11 |
| 2002-06-07 | 551.10 |
| 2002-06-10 | 551.78 |
| 2002-06-11 | 547.61 |
| 2002-06-12 | 544.57 |
| 2002-06-13 | 535.49 |
| 2002-06-14 | 532.18 |
| 2002-06-17 | 547.64 |
| 2002-06-18 | 547.43 |
| 2002-06-19 | 540.52 |
| 2002-06-20 | 534.04 |
| 2002-06-21 | 532.25 |
| 2002-06-24 | 527.89 |
| 2002-06-25 | 528.93 |
| 2002-06-26 | 520.75 |
| 2002-06-27 | 529.14 |
| 2002-06-28 | 539.70 |
| 2002-07-01 | 535.05 |
| 2002-07-02 | 522.95 |
| 2002-07-03 | 515.01 |
| 2002-07-04 | . |
| 2002-07-05 | 535.03 |
| 2002-07-08 | 535.92 |
| 2002-07-09 | 529.37 |
| 2002-07-10 | 513.92 |
| 2002-07-11 | 506.63 |
| 2002-07-12 | 504.81 |
| 2002-07-15 | 495.67 |
| 2002-07-16 | 492.35 |
| 2002-07-17 | 496.73 |
| 2002-07-18 | 491.40 |
| 2002-07-19 | 477.95 |
| 2002-07-22 | 457.13 |
| 2002-07-23 | 436.58 |
| 2002-07-24 | 444.89 |
| 2002-07-25 | 452.68 |
| 2002-07-26 | 457.71 |
| 2002-07-29 | 482.91 |
| 2002-07-30 | 484.21 |
| 2002-07-31 | 486.41 |
| 2002-08-01 | 473.93 |
| 2002-08-02 | 466.03 |
| 2002-08-05 | 449.87 |
| 2002-08-06 | 460.65 |
| 2002-08-07 | 465.30 |
| 2002-08-08 | 482.30 |
| 2002-08-09 | 488.65 |
| 2002-08-12 | 484.05 |
| 2002-08-13 | 480.18 |
| 2002-08-14 | 487.12 |
| 2002-08-15 | 494.43 |
| 2002-08-16 | 494.46 |
| 2002-08-19 | 505.39 |
| 2002-08-20 | 499.53 |
| 2002-08-21 | 504.41 |
| 2002-08-22 | 509.94 |
| 2002-08-23 | 501.95 |
| 2002-08-26 | 504.71 |
| 2002-08-27 | 507.36 |
| 2002-08-28 | 495.42 |
| 2002-08-29 | 491.97 |
| 2002-08-30 | 493.72 |
| 2002-09-02 | . |
| 2002-09-03 | 472.72 |
| 2002-09-04 | 475.63 |
| 2002-09-05 | 470.58 |
| 2002-09-06 | 477.93 |
| 2002-09-09 | 479.25 |
| 2002-09-10 | 480.68 |
| 2002-09-11 | 482.52 |
| 2002-09-12 | 470.36 |
| 2002-09-13 | 467.22 |
| 2002-09-16 | 464.84 |
| 2002-09-17 | 459.81 |
| 2002-09-18 | 449.86 |
| 2002-09-19 | 439.72 |
| 2002-09-20 | 437.97 |
| 2002-09-23 | 429.39 |
| 2002-09-24 | 422.44 |
| 2002-09-25 | 429.54 |
| 2002-09-26 | 443.17 |
| 2002-09-27 | 436.01 |
| 2002-09-30 | 429.93 |
| 2002-10-01 | 439.86 |
| 2002-10-02 | 433.99 |
| 2002-10-03 | 421.10 |
| 2002-10-04 | 408.60 |
| 2002-10-07 | 399.09 |
| 2002-10-08 | 404.71 |
| 2002-10-09 | 395.01 |
| 2002-10-10 | 409.92 |
| 2002-10-11 | 430.20 |
| 2002-10-14 | 429.94 |
| 2002-10-15 | 457.56 |
| 2002-10-16 | 452.13 |
| 2002-10-17 | 464.54 |
| 2002-10-18 | 464.07 |
| 2002-10-21 | 468.43 |
| 2002-10-22 | 464.91 |
| 2002-10-23 | 459.47 |
| 2002-10-24 | 459.48 |
| 2002-10-25 | 464.53 |
| 2002-10-28 | 468.20 |
| 2002-10-29 | 459.92 |
| 2002-10-30 | 464.67 |
| 2002-10-31 | 466.79 |
| 2002-11-01 | 468.46 |
| 2002-11-04 | 478.12 |
| 2002-11-05 | 482.57 |
| 2002-11-06 | 480.48 |
| 2002-11-07 | 469.29 |
| 2002-11-08 | 465.96 |
| 2002-11-11 | 459.08 |
| 2002-11-12 | 461.84 |
| 2002-11-13 | 458.51 |
| 2002-11-14 | 469.01 |
| 2002-11-15 | 474.41 |
| 2002-11-18 | 471.99 |
| 2002-11-19 | 471.17 |
| 2002-11-20 | 476.84 |
| 2002-11-21 | 489.26 |
| 2002-11-22 | 490.70 |
| 2002-11-25 | 488.55 |
| 2002-11-26 | 477.42 |
| 2002-11-27 | 487.63 |
| 2002-11-28 | . |
| 2002-11-29 | 489.88 |
| 2002-12-02 | 489.91 |
| 2002-12-03 | 482.52 |
| 2002-12-04 | 479.20 |
| 2002-12-05 | 472.82 |
| 2002-12-06 | 474.51 |
| 2002-12-09 | 464.64 |
| 2002-12-10 | 470.55 |
| 2002-12-11 | 472.60 |
| 2002-12-12 | 470.87 |
| 2002-12-13 | 465.67 |
| 2002-12-16 | 476.96 |
| 2002-12-17 | 475.34 |
| 2002-12-18 | 467.77 |
| 2002-12-19 | 463.95 |
| 2002-12-20 | 470.32 |
| 2002-12-23 | 470.41 |
| 2002-12-24 | 468.81 |
| 2002-12-25 | . |
| 2002-12-26 | 469.13 |
| 2002-12-27 | 460.78 |
| 2002-12-30 | 463.72 |
| 2002-12-31 | 464.63 |
| 2003-01-01 | . |
| 2003-01-02 | 476.10 |
| 2003-01-03 | 478.84 |
| 2003-01-06 | 487.67 |
| 2003-01-07 | 482.43 |
| 2003-01-08 | 476.35 |
| 2003-01-09 | 483.42 |
| 2003-01-10 | 484.92 |
| 2003-01-13 | 487.18 |
| 2003-01-14 | 490.89 |
| 2003-01-15 | 485.46 |
| 2003-01-16 | 482.71 |
| 2003-01-17 | 477.96 |
| 2003-01-20 | . |
| 2003-01-21 | 469.33 |
| 2003-01-22 | 462.96 |
| 2003-01-23 | 467.27 |
| 2003-01-24 | 457.93 |
| 2003-01-27 | 448.72 |
| 2003-01-28 | 450.08 |
| 2003-01-29 | 449.76 |
| 2003-01-30 | 447.23 |
| 2003-01-31 | 449.97 |
| 2003-02-03 | 455.37 |
| 2003-02-04 | 446.52 |
| 2003-02-05 | 447.13 |
| 2003-02-06 | 440.02 |
| 2003-02-07 | 436.00 |
| 2003-02-10 | 433.98 |
| 2003-02-11 | 434.70 |
| 2003-02-12 | 430.49 |
| 2003-02-13 | 433.52 |
| 2003-02-14 | 440.24 |
| 2003-02-17 | . |
| 2003-02-18 | 448.51 |
| 2003-02-19 | 445.09 |
| 2003-02-20 | 442.17 |
| 2003-02-21 | 445.47 |
| 2003-02-24 | 438.41 |
| 2003-02-25 | 434.07 |
| 2003-02-26 | 429.64 |
| 2003-02-27 | 434.86 |
| 2003-02-28 | 438.16 |
| 2003-03-03 | 438.27 |
| 2003-03-04 | 431.70 |
| 2003-03-05 | 433.59 |
| 2003-03-06 | 428.11 |
| 2003-03-07 | 427.72 |
| 2003-03-10 | 415.79 |
| 2003-03-11 | 411.50 |
| 2003-03-12 | 405.64 |
| 2003-03-13 | 419.81 |
| 2003-03-14 | 427.61 |
| 2003-03-17 | 438.35 |
| 2003-03-18 | 439.26 |
| 2003-03-19 | 443.76 |
| 2003-03-20 | 444.41 |
| 2003-03-21 | 454.74 |
| 2003-03-24 | 441.56 |
| 2003-03-25 | 444.38 |
| 2003-03-26 | 443.52 |
| 2003-03-27 | 440.43 |
| 2003-03-28 | 438.85 |
| 2003-03-31 | 429.75 |
| 2003-04-01 | 436.55 |
| 2003-04-02 | 447.49 |
| 2003-04-03 | 446.26 |
| 2003-04-04 | 450.90 |
| 2003-04-07 | 457.03 |
| 2003-04-08 | 456.23 |
| 2003-04-09 | 452.31 |
| 2003-04-10 | 454.16 |
| 2003-04-11 | 455.07 |
| 2003-04-14 | 462.15 |
| 2003-04-15 | 471.01 |
| 2003-04-16 | 468.20 |
| 2003-04-17 | 473.60 |
| 2003-04-18 | . |
| 2003-04-21 | 472.70 |
| 2003-04-22 | 481.91 |
| 2003-04-23 | 486.79 |
| 2003-04-24 | 478.84 |
| 2003-04-25 | 473.04 |
| 2003-04-28 | 481.19 |
| 2003-04-29 | 482.48 |
| 2003-04-30 | 486.04 |
| 2003-05-01 | 487.26 |
| 2003-05-02 | 491.30 |
| 2003-05-05 | 493.19 |
| 2003-05-06 | 499.71 |
| 2003-05-07 | 497.75 |
| 2003-05-08 | 489.89 |
| 2003-05-09 | 494.26 |
| 2003-05-12 | 499.59 |
| 2003-05-13 | 499.45 |
| 2003-05-14 | 499.45 |
| 2003-05-15 | 502.68 |
| 2003-05-16 | 505.18 |
| 2003-05-19 | 494.23 |
| 2003-05-20 | 494.03 |
| 2003-05-21 | 493.45 |
| 2003-05-22 | 496.76 |
| 2003-05-23 | 499.03 |
| 2003-05-26 | . |
| 2003-05-27 | 505.64 |
| 2003-05-28 | 509.36 |
| 2003-05-29 | 510.22 |
| 2003-05-30 | 515.11 |
| 2003-06-02 | 522.36 |
| 2003-06-03 | 521.92 |
| 2003-06-04 | 528.61 |
| 2003-06-05 | 532.68 |
| 2003-06-06 | 534.15 |
| 2003-06-09 | 528.41 |
| 2003-06-10 | 531.29 |
| 2003-06-11 | 541.31 |
| 2003-06-12 | 543.39 |
| 2003-06-13 | 540.82 |
| 2003-06-16 | 551.01 |
| 2003-06-17 | 552.96 |
| 2003-06-18 | 549.41 |
| 2003-06-19 | 538.59 |
| 2003-06-20 | 539.90 |
| 2003-06-23 | 531.02 |
| 2003-06-24 | 531.11 |
| 2003-06-25 | 531.25 |
| 2003-06-26 | 531.40 |
| 2003-06-27 | 529.34 |
| 2003-06-30 | 526.38 |
| 2003-07-01 | 529.18 |
| 2003-07-02 | 536.72 |
| 2003-07-03 | 537.23 |
| 2003-07-04 | . |
| 2003-07-07 | 545.10 |
| 2003-07-08 | 545.97 |
| 2003-07-09 | 543.49 |
| 2003-07-10 | 537.63 |
| 2003-07-11 | 542.64 |
| 2003-07-14 | 552.77 |
| 2003-07-15 | 551.65 |
| 2003-07-16 | 548.74 |
| 2003-07-17 | 540.57 |
| 2003-07-18 | 544.79 |
| 2003-07-21 | 541.24 |
| 2003-07-22 | 544.09 |
| 2003-07-23 | 544.77 |
| 2003-07-24 | 548.48 |
| 2003-07-25 | 554.20 |
| 2003-07-28 | 556.03 |
| 2003-07-29 | 553.70 |
| 2003-07-30 | 551.19 |
| 2003-07-31 | 551.77 |
| 2003-08-01 | 544.92 |
| 2003-08-04 | 544.04 |
| 2003-08-05 | 540.38 |
| 2003-08-06 | 539.14 |
| 2003-08-07 | 541.70 |
| 2003-08-08 | 543.82 |
| 2003-08-11 | 545.31 |
| 2003-08-12 | 551.08 |
| 2003-08-13 | 550.16 |
| 2003-08-14 | 554.78 |
| 2003-08-15 | 554.55 |
| 2003-08-18 | 556.44 |
| 2003-08-19 | 556.59 |
| 2003-08-20 | 556.53 |
| 2003-08-21 | 555.52 |
| 2003-08-22 | 549.27 |
| 2003-08-25 | 547.53 |
| 2003-08-26 | 546.28 |
| 2003-08-27 | 546.71 |
| 2003-08-28 | 548.47 |
| 2003-08-29 | 550.09 |
| 2003-09-01 | . |
| 2003-09-02 | 556.73 |
| 2003-09-03 | 561.33 |
| 2003-09-04 | 560.68 |
| 2003-09-05 | 559.36 |
| 2003-09-08 | 563.78 |
| 2003-09-09 | 562.66 |
| 2003-09-10 | 556.55 |
| 2003-09-11 | 557.11 |
| 2003-09-12 | 558.86 |
| 2003-09-15 | 558.68 |
| 2003-09-16 | 564.92 |
| 2003-09-17 | 566.85 |
| 2003-09-18 | 576.59 |
| 2003-09-19 | 576.70 |
| 2003-09-22 | 572.24 |
| 2003-09-23 | 573.30 |
| 2003-09-24 | 568.40 |
| 2003-09-25 | 565.02 |
| 2003-09-26 | 560.82 |
| 2003-09-29 | 563.52 |
| 2003-09-30 | 559.83 |
| 2003-10-01 | 574.07 |
| 2003-10-02 | 578.15 |
| 2003-10-03 | 583.63 |
| 2003-10-06 | 586.11 |
| 2003-10-07 | 588.85 |
| 2003-10-08 | 588.32 |
| 2003-10-09 | 593.17 |
| 2003-10-10 | 595.10 |
| 2003-10-13 | 600.98 |
| 2003-10-14 | 603.73 |
| 2003-10-15 | 602.65 |
| 2003-10-16 | 605.08 |
| 2003-10-17 | 600.55 |
| 2003-10-20 | 602.17 |
| 2003-10-21 | 602.37 |
| 2003-10-22 | 595.09 |
| 2003-10-23 | 590.96 |
| 2003-10-24 | 591.50 |
| 2003-10-27 | 592.33 |
| 2003-10-28 | 598.83 |
| 2003-10-29 | 602.34 |
| 2003-10-30 | 604.59 |
| 2003-10-31 | 603.00 |
| 2003-11-03 | 607.86 |
| 2003-11-04 | 607.71 |
| 2003-11-05 | 604.63 |
| 2003-11-06 | 603.46 |
| 2003-11-07 | 604.62 |
| 2003-11-10 | 602.00 |
| 2003-11-11 | 599.32 |
| 2003-11-12 | 603.94 |
| 2003-11-13 | 606.43 |
| 2003-11-14 | 603.58 |
| 2003-11-17 | 595.63 |
| 2003-11-18 | 594.99 |
| 2003-11-19 | 593.95 |
| 2003-11-20 | 591.60 |
| 2003-11-21 | 594.41 |
| 2003-11-24 | 598.71 |
| 2003-11-25 | 602.14 |
| 2003-11-26 | 607.32 |
| 2003-11-27 | . |
| 2003-11-28 | 608.85 |
| 2003-12-01 | 616.79 |
| 2003-12-02 | 617.56 |
| 2003-12-03 | 619.63 |
| 2003-12-04 | 618.60 |
| 2003-12-05 | 616.11 |
| 2003-12-08 | 618.73 |
| 2003-12-09 | 616.68 |
| 2003-12-10 | 612.84 |
| 2003-12-11 | 615.57 |
| 2003-12-12 | 620.03 |
| 2003-12-15 | 621.23 |
| 2003-12-16 | 622.34 |
| 2003-12-17 | 621.38 |
| 2003-12-18 | 625.43 |
| 2003-12-19 | 627.37 |
| 2003-12-22 | 629.13 |
| 2003-12-23 | 631.19 |
| 2003-12-24 | 632.30 |
| 2003-12-25 | . |
| 2003-12-26 | 633.73 |
| 2003-12-29 | 640.01 |
| 2003-12-30 | 644.09 |
| 2003-12-31 | 646.22 |
| 2004-01-01 | . |
| 2004-01-02 | 647.86 |
| 2004-01-05 | 654.56 |
| 2004-01-06 | 656.59 |
| 2004-01-07 | 654.84 |
| 2004-01-08 | 658.14 |
| 2004-01-09 | 659.59 |
| 2004-01-12 | 659.35 |
| 2004-01-13 | 657.49 |
| 2004-01-14 | 661.20 |
| 2004-01-15 | 662.26 |
| 2004-01-16 | 662.56 |
| 2004-01-19 | . |
| 2004-01-20 | 665.25 |
| 2004-01-21 | 670.70 |
| 2004-01-22 | 673.36 |
| 2004-01-23 | 672.65 |
| 2004-01-26 | 672.62 |
| 2004-01-27 | 671.68 |
| 2004-01-28 | 666.73 |
| 2004-01-29 | 659.84 |
| 2004-01-30 | 661.00 |
| 2004-02-02 | 663.04 |
| 2004-02-03 | 664.36 |
| 2004-02-04 | 658.27 |
| 2004-02-05 | 659.20 |
| 2004-02-06 | 669.51 |
| 2004-02-09 | 673.03 |
| 2004-02-10 | 675.11 |
| 2004-02-11 | 680.57 |
| 2004-02-12 | 682.72 |
| 2004-02-13 | 682.56 |
| 2004-02-16 | . |
| 2004-02-17 | 688.83 |
| 2004-02-18 | 687.02 |
| 2004-02-19 | 685.36 |
| 2004-02-20 | 679.59 |
| 2004-02-23 | 679.72 |
| 2004-02-24 | 677.44 |
| 2004-02-25 | 677.17 |
| 2004-02-26 | 675.83 |
| 2004-02-27 | 678.66 |
| 2004-03-01 | 683.84 |
| 2004-03-02 | 680.98 |
| 2004-03-03 | 678.46 |
| 2004-03-04 | 684.02 |
| 2004-03-05 | 690.64 |
| 2004-03-08 | 688.06 |
| 2004-03-09 | 685.98 |
| 2004-03-10 | 675.99 |
| 2004-03-11 | 664.93 |
| 2004-03-12 | 666.82 |
| 2004-03-15 | 659.04 |
| 2004-03-16 | 666.95 |
| 2004-03-17 | 673.59 |
| 2004-03-18 | 675.40 |
| 2004-03-19 | 671.41 |
| 2004-03-22 | 662.74 |
| 2004-03-23 | 662.34 |
| 2004-03-24 | 659.53 |
| 2004-03-25 | 666.66 |
| 2004-03-26 | 666.94 |
| 2004-03-29 | 674.74 |
| 2004-03-30 | 676.19 |
| 2004-03-31 | 678.43 |
| 2004-04-01 | 686.96 |
| 2004-04-02 | 685.80 |
| 2004-04-05 | 685.62 |
| 2004-04-06 | 687.06 |
| 2004-04-07 | 687.52 |
| 2004-04-08 | 685.92 |
| 2004-04-09 | . |
| 2004-04-12 | 686.49 |
| 2004-04-13 | 678.85 |
| 2004-04-14 | 669.20 |
| 2004-04-15 | 663.83 |
| 2004-04-16 | 669.41 |
| 2004-04-19 | 666.94 |
| 2004-04-20 | 663.33 |
| 2004-04-21 | 659.78 |
| 2004-04-22 | 663.84 |
| 2004-04-23 | 663.03 |
| 2004-04-26 | 663.20 |
| 2004-04-27 | 663.85 |
| 2004-04-28 | 656.00 |
| 2004-04-29 | 653.03 |
| 2004-04-30 | 650.30 |
| 2004-05-03 | 653.24 |
| 2004-05-04 | 658.23 |
| 2004-05-05 | 660.06 |
| 2004-05-06 | 650.29 |
| 2004-05-07 | 636.71 |
| 2004-05-10 | 619.26 |
| 2004-05-11 | 624.04 |
| 2004-05-12 | 627.90 |
| 2004-05-13 | 627.25 |
| 2004-05-14 | 625.16 |
| 2004-05-17 | 617.32 |
| 2004-05-18 | 624.36 |
| 2004-05-19 | 634.08 |
| 2004-05-20 | 632.13 |
| 2004-05-21 | 637.46 |
| 2004-05-24 | 639.59 |
| 2004-05-25 | 645.03 |
| 2004-05-26 | 648.77 |
| 2004-05-27 | 655.37 |
| 2004-05-28 | 655.43 |
| 2004-05-31 | . |
| 2004-06-01 | 653.42 |
| 2004-06-02 | 655.98 |
| 2004-06-03 | 651.55 |
| 2004-06-04 | 655.91 |
| 2004-06-07 | 667.98 |
| 2004-06-08 | 667.45 |
| 2004-06-09 | 659.95 |
| 2004-06-10 | 661.65 |
| 2004-06-11 | . |
| 2004-06-14 | 651.75 |
| 2004-06-15 | 654.25 |
| 2004-06-16 | 655.28 |
| 2004-06-17 | 657.01 |
| 2004-06-18 | 658.42 |
| 2004-06-21 | 657.53 |
| 2004-06-22 | 655.99 |
| 2004-06-23 | 657.10 |
| 2004-06-24 | 661.80 |
| 2004-06-25 | 660.25 |
| 2004-06-28 | 663.79 |
| 2004-06-29 | 660.35 |
| 2004-06-30 | 662.03 |
| 2004-07-01 | 659.45 |
| 2004-07-02 | 660.85 |
| 2004-07-05 | . |
| 2004-07-06 | 654.54 |
| 2004-07-07 | 656.40 |
| 2004-07-08 | 653.68 |
| 2004-07-09 | 654.73 |
| 2004-07-12 | 657.11 |
| 2004-07-13 | 655.80 |
| 2004-07-14 | 654.48 |
| 2004-07-15 | 648.86 |
| 2004-07-16 | 649.50 |
| 2004-07-19 | 650.46 |
| 2004-07-20 | 650.51 |
| 2004-07-21 | 646.89 |
| 2004-07-22 | 643.49 |
| 2004-07-23 | 637.61 |
| 2004-07-26 | 635.83 |
| 2004-07-27 | 638.45 |
| 2004-07-28 | 639.25 |
| 2004-07-29 | 643.00 |
| 2004-07-30 | 642.83 |
| 2004-08-02 | 644.33 |
| 2004-08-03 | 644.15 |
| 2004-08-04 | 642.08 |
| 2004-08-05 | 637.44 |
| 2004-08-06 | 634.78 |
| 2004-08-09 | 632.43 |
| 2004-08-10 | 640.04 |
| 2004-08-11 | 638.00 |
| 2004-08-12 | 634.78 |
| 2004-08-13 | 635.09 |
| 2004-08-16 | 640.74 |
| 2004-08-17 | 644.20 |
| 2004-08-18 | 648.09 |
| 2004-08-19 | 650.35 |
| 2004-08-20 | 652.81 |
| 2004-08-23 | 652.12 |
| 2004-08-24 | 652.53 |
| 2004-08-25 | 655.85 |
| 2004-08-26 | 658.43 |
| 2004-08-27 | 659.69 |
| 2004-08-30 | 657.82 |
| 2004-08-31 | 659.98 |
| 2004-09-01 | 661.67 |
| 2004-09-02 | 665.85 |
| 2004-09-03 | 665.06 |
| 2004-09-06 | . |
| 2004-09-07 | 672.30 |
| 2004-09-08 | 670.77 |
| 2004-09-09 | 667.99 |
| 2004-09-10 | 672.33 |
| 2004-09-13 | 673.36 |
| 2004-09-14 | 674.55 |
| 2004-09-15 | 669.52 |
| 2004-09-16 | 673.27 |
| 2004-09-17 | 673.92 |
| 2004-09-20 | 669.66 |
| 2004-09-21 | 675.41 |
| 2004-09-22 | 668.68 |
| 2004-09-23 | 665.94 |
| 2004-09-24 | 666.41 |
| 2004-09-27 | 661.48 |
| 2004-09-28 | 664.32 |
| 2004-09-29 | 667.10 |
| 2004-09-30 | 669.73 |
| 2004-10-01 | 679.00 |
| 2004-10-04 | 681.58 |
| 2004-10-05 | 681.70 |
| 2004-10-06 | 684.41 |
| 2004-10-07 | 682.65 |
| 2004-10-08 | 684.17 |
| 2004-10-11 | 684.80 |
| 2004-10-12 | 681.52 |
| 2004-10-13 | 678.88 |
| 2004-10-14 | 672.03 |
| 2004-10-15 | 673.83 |
| 2004-10-18 | 674.76 |
| 2004-10-19 | 671.04 |
| 2004-10-20 | 668.05 |
| 2004-10-21 | 669.71 |
| 2004-10-22 | 667.74 |
| 2004-10-25 | 666.21 |
| 2004-10-26 | 675.58 |
| 2004-10-27 | 682.38 |
| 2004-10-28 | 688.15 |
| 2004-10-29 | 688.57 |
| 2004-11-01 | 691.34 |
| 2004-11-02 | 695.49 |
| 2004-11-03 | 702.33 |
| 2004-11-04 | 709.17 |
| 2004-11-05 | 711.37 |
| 2004-11-08 | 711.56 |
| 2004-11-09 | 709.85 |
| 2004-11-10 | 711.31 |
| 2004-11-11 | 716.20 |
| 2004-11-12 | 721.95 |
| 2004-11-15 | 725.22 |
| 2004-11-16 | 722.30 |
| 2004-11-17 | 727.11 |
| 2004-11-18 | 724.05 |
| 2004-11-19 | 720.16 |
| 2004-11-22 | 720.13 |
| 2004-11-23 | 722.29 |
| 2004-11-24 | 725.68 |
| 2004-11-25 | . |
| 2004-11-26 | 728.59 |
| 2004-11-29 | 728.50 |
| 2004-11-30 | 726.56 |
| 2004-12-01 | 736.51 |
| 2004-12-02 | 738.83 |
| 2004-12-03 | 740.00 |
| 2004-12-06 | 740.15 |
| 2004-12-07 | 736.40 |
| 2004-12-08 | 732.51 |
| 2004-12-09 | 730.78 |
| 2004-12-10 | 730.67 |
| 2004-12-13 | 737.80 |
| 2004-12-14 | 739.65 |
| 2004-12-15 | 745.06 |
| 2004-12-16 | 741.96 |
| 2004-12-17 | 739.11 |
| 2004-12-20 | 743.97 |
| 2004-12-21 | 746.93 |
| 2004-12-22 | 752.68 |
| 2004-12-23 | 755.67 |
| 2004-12-24 | . |
| 2004-12-27 | 757.54 |
| 2004-12-28 | 760.38 |
| 2004-12-29 | 759.43 |
| 2004-12-30 | 762.14 |
| 2004-12-31 | 762.56 |
| 2005-01-03 | 759.23 |
| 2005-01-04 | 752.37 |
| 2005-01-05 | 746.85 |
| 2005-01-06 | 746.99 |
| 2005-01-07 | 743.97 |
| 2005-01-10 | 746.25 |
| 2005-01-11 | 744.31 |
| 2005-01-12 | 744.21 |
| 2005-01-13 | 739.60 |
| 2005-01-14 | 739.48 |
| 2005-01-17 | . |
| 2005-01-18 | 745.03 |
| 2005-01-19 | 742.93 |
| 2005-01-20 | 736.70 |
| 2005-01-21 | 735.60 |
| 2005-01-24 | 736.82 |
| 2005-01-25 | 736.49 |
| 2005-01-26 | 740.64 |
| 2005-01-27 | 739.01 |
#2005-01-28| 736.90
#2005-01-31| 744.21
#2005-02-01| 748.26
#2005-02-02| 750.29
#2005-02-03| 747.38
#2005-02-04| 753.89
#2005-02-07| 753.31
#2005-02-08| 751.61
#2005-02-09| 750.90
#2005-02-10| 756.95
#2005-02-11| 762.20
#2005-02-14| 765.16
#2005-02-15| 766.66
#2005-02-16| 762.13
#2005-02-17| 761.32
#2005-02-18| 758.72
#2005-02-21| .
#2005-02-22| 754.33
#2005-02-23| 753.44
#2005-02-24| 754.46
#2005-02-25| 761.15
#2005-02-28| 761.39
#2005-03-01| 764.32
#2005-03-02| 761.00
#2005-03-03| 760.95
#2005-03-04| 771.30
#2005-03-07| 771.52
#2005-03-08| 773.35
#2005-03-09| 768.43
#2005-03-10| 768.75
#2005-03-11| 767.62
#2005-03-14| 767.22
#2005-03-15| 765.02
#2005-03-16| 759.88
#2005-03-17| 757.15
#2005-03-18| 754.09
#2005-03-21| 747.21
#2005-03-22| 742.30
#2005-03-23| 734.58
#2005-03-24| 733.32
#2005-03-25| .
#2005-03-28| 733.19
#2005-03-29| 731.37
#2005-03-30| 734.35
#2005-03-31| 736.51
#2005-04-01| 733.25
#2005-04-04| 729.52
#2005-04-05| 732.23
#2005-04-06| 735.62
#2005-04-07| 738.37
#2005-04-08| 735.74
#2005-04-11| 738.16
#2005-04-12| 738.96
#2005-04-13| 737.13
#2005-04-14| 729.26
#2005-04-15| 722.52
#2005-04-18| 719.23
#2005-04-19| 723.81
#2005-04-20| 718.82
#2005-04-21| 721.66
#2005-04-22| 722.96
#2005-04-25| 725.82
#2005-04-26| 723.41
#2005-04-27| 724.18
#2005-04-28| 719.75
#2005-04-29| 725.44
#2005-05-02| 727.03
#2005-05-03| 728.44
#2005-05-04| 738.41
#2005-05-05| 738.59
#2005-05-06| 736.66
#2005-05-09| 737.83
#2005-05-10| 731.46
#2005-05-11| 730.78
#2005-05-12| 726.62
#2005-05-13| 721.46
#2005-05-16| 724.51
#2005-05-17| 725.78
#2005-05-18| 733.39
#2005-05-19| 736.58
#2005-05-20| 734.04
#2005-05-23| 736.63
#2005-05-24| 736.10
#2005-05-25| 733.15
#2005-05-26| 734.25
#2005-05-27| 736.12
#2005-05-30| .
#2005-05-31| 734.19
#2005-06-01| 738.65
#2005-06-02| 738.87
#2005-06-03| 736.52
#2005-06-06| 738.28
#2005-06-07| 740.96
#2005-06-08| 742.90
#2005-06-09| 740.34
#2005-06-10| 739.58
#2005-06-13| 738.06
#2005-06-14| 738.81
#2005-06-15| 742.90
#2005-06-16| 745.45
#2005-06-17| 751.52
#2005-06-20| 748.18
#2005-06-21| 749.98
#2005-06-22| 751.97
#2005-06-23| 747.85
#2005-06-24| 745.75
#2005-06-27| 744.05
#2005-06-28| 747.35
#2005-06-29| 749.44
#2005-06-30| 747.26
#2005-07-01| 746.11
#2005-07-04| .
#2005-07-05| 746.43
#2005-07-06| 746.20
#2005-07-07| 742.60
#2005-07-08| 749.01
#2005-07-11| 756.80
#2005-07-12| 760.90
#2005-07-13| 761.11
#2005-07-14| 764.96
#2005-07-15| 764.15
#2005-07-18| 761.67
#2005-07-19| 762.50
#2005-07-20| 764.00
#2005-07-21| 767.19
#2005-07-22| 769.55
#2005-07-25| 767.26
#2005-07-26| 766.39
#2005-07-27| 769.10
#2005-07-28| 772.87
#2005-07-29| 771.30
#2005-08-01| 774.10
#2005-08-02| 779.87
#2005-08-03| 781.89
#2005-08-04| 777.28
#2005-08-05| 769.43
#2005-08-08| 769.00
#2005-08-09| 771.57
#2005-08-10| 778.59
#2005-08-11| 783.75
#2005-08-12| 782.34
#2005-08-15| 783.27
#2005-08-16| 780.56
#2005-08-17| 778.64
#2005-08-18| 773.14
#2005-08-19| 774.86
#2005-08-22| 781.26
#2005-08-23| 775.88
#2005-08-24| 773.04
#2005-08-25| 772.63
#2005-08-26| 769.09
#2005-08-29| 767.87
#2005-08-30| 765.29
#2005-08-31| 772.50
#2005-09-01| 780.58
#2005-09-02| 782.05
#2005-09-05| .
#2005-09-06| 790.62
#2005-09-07| 791.95
#2005-09-08| 789.46
#2005-09-09| 794.39
#2005-09-12| 792.59
#2005-09-13| 788.89
#2005-09-14| 789.38
#2005-09-15| 787.68
#2005-09-16| 793.71
#2005-09-19| 790.03
#2005-09-20| 792.89
#2005-09-21| 785.94
#2005-09-22| 782.80
#2005-09-23| 783.24
#2005-09-26| 788.53
#2005-09-27| 787.10
#2005-09-28| 791.92
#2005-09-29| 799.38
#2005-09-30| 800.62
#2005-10-03| 798.16
#2005-10-04| 795.71
#2005-10-05| 788.01
#2005-10-06| 784.49
#2005-10-07| 784.06
#2005-10-10| 782.04
#2005-10-11| 782.43
#2005-10-12| 779.42
#2005-10-13| 775.48
#2005-10-14| 781.74
#2005-10-17| 780.02
#2005-10-18| 774.26
#2005-10-19| 776.34
#2005-10-20| 775.32
#2005-10-21| 777.77
#2005-10-24| 786.10
#2005-10-25| 788.48
#2005-10-26| 790.80
#2005-10-27| 789.38
#2005-10-28| 791.84
#2005-10-31| 799.85
#2005-11-01| 804.06
#2005-11-02| 812.00
#2005-11-03| 814.59
#2005-11-04| 812.54
#2005-11-07| 816.95
#2005-11-08| 815.08
#2005-11-09| 815.35
#2005-11-10| 823.38
#2005-11-11| 830.23
#2005-11-14| 827.46
#2005-11-15| 822.32
#2005-11-16| 820.90
#2005-11-17| 831.47
#2005-11-18| 835.40
#2005-11-21| 837.90
#2005-11-22| 838.28
#2005-11-23| 846.93
#2005-11-24| .
#2005-11-25| 847.59
#2005-11-28| 846.65
#2005-11-29| 846.13
#2005-11-30| 839.58
#2005-12-01| 846.09
#2005-12-02| 850.26
#2005-12-05| 851.25
#2005-12-06| 854.37
#2005-12-07| 849.71
#2005-12-08| 847.65
#2005-12-09| 851.54
#2005-12-12| 857.07
#2005-12-13| 860.08
#2005-12-14| 864.71
#2005-12-15| 859.72
#2005-12-16| 865.98
#2005-12-19| 863.48
#2005-12-20| 863.89
#2005-12-21| 867.22
#2005-12-22| 869.69
#2005-12-23| 870.95
#2005-12-26| .
#2005-12-27| 868.40
#2005-12-28| 869.83
#2005-12-29| 868.42
#2005-12-30| 862.72
#2006-01-02| .
#2006-01-03| 878.41
#2006-01-04| 887.52
#2006-01-05| 887.95
#2006-01-06| 893.40
#2006-01-09| 894.42
#2006-01-10| 889.47
#2006-01-11| 896.01
#2006-01-12| 894.02
#2006-01-13| 892.20
#2006-01-16| .
#2006-01-17| 882.69
#2006-01-18| 874.16
#2006-01-19| 881.09
#2006-01-20| 871.11
#2006-01-23| 874.64
#2006-01-24| 876.58
#2006-01-25| 882.07
#2006-01-26| 893.66
#2006-01-27| 899.07
#2006-01-30| 896.43
#2006-01-31| 899.49
#2006-02-01| 901.15
#2006-02-02| 894.65
#2006-02-03| 888.26
#2006-02-06| 891.61
#2006-02-07| 888.47
#2006-02-08| 886.05
#2006-02-09| 893.14
#2006-02-10| 893.14
#2006-02-13| 891.03
#2006-02-14| 897.07
#2006-02-15| 898.41
#2006-02-16| 904.46
#2006-02-17| 904.22
#2006-02-20| .
#2006-02-21| 905.60
#2006-02-22| 913.66
#2006-02-23| 917.38
#2006-02-24| 919.59
#2006-02-27| 924.88
#2006-02-28| 919.32
#2006-03-01| 922.55
#2006-03-02| 919.68
#2006-03-03| 914.99
#2006-03-06| 915.84
#2006-03-07| 906.86
#2006-03-08| 903.63
#2006-03-09| 905.87
#2006-03-10| 910.68
#2006-03-13| 917.86
#2006-03-14| 925.98
#2006-03-15| 929.09
#2006-03-16| 932.25
#2006-03-17| 936.35
#2006-03-20| 939.14
#2006-03-21| 932.61
#2006-03-22| 935.47
#2006-03-23| 929.83
#2006-03-24| 932.10
#2006-03-27| 930.65
#2006-03-28| 926.36
#2006-03-29| 927.23
#2006-03-30| 935.91
#2006-03-31| 933.91
#2006-04-03| 939.41
#2006-04-04| 945.94
#2006-04-05| 950.04
#2006-04-06| 950.95
#2006-04-07| 942.21
#2006-04-10| 940.30
#2006-04-11| 931.83
#2006-04-12| 928.67
#2006-04-13| 928.83
#2006-04-14| .
#2006-04-17| 933.12
#2006-04-18| 942.01
#2006-04-19| 949.81
#2006-04-20| 949.90
#2006-04-21| 952.61
#2006-04-24| 948.09
#2006-04-25| 948.66
#2006-04-26| 954.58
#2006-04-27| 963.65
#2006-04-28| 967.87
#2006-05-01| 964.51
#2006-05-02| 971.26
#2006-05-03| 968.04
#2006-05-04| 971.51
#2006-05-05| 985.01
#2006-05-08| 990.22
#2006-05-09| 991.62
#2006-05-10| 990.30
#2006-05-11| 982.14
#2006-05-12| 970.27
#2006-05-15| 961.90
#2006-05-16| 960.29
#2006-05-17| 941.57
#2006-05-18| 930.94
#2006-05-19| 930.08
#2006-05-22| 916.37
#2006-05-23| 919.66
#2006-05-24| 913.04
#2006-05-25| 919.73
#2006-05-26| 930.31
#2006-05-29| .
#2006-05-30| 921.58
#2006-05-31| 923.65
#2006-06-01| 930.27
#2006-06-02| 939.21
#2006-06-05| 930.44
#2006-06-06| 914.89
#2006-06-07| 913.23
#2006-06-08| 896.77
#2006-06-09| 904.83
#2006-06-12| 894.54
#2006-06-13| 871.00
#2006-06-14| 870.98
#2006-06-15| 889.85
#2006-06-16| 891.77
#2006-06-19| 887.79
#2006-06-20| 888.09
#2006-06-21| 893.25
#2006-06-22| 894.23
#2006-06-23| 889.21
#2006-06-26| 892.65
#2006-06-27| 889.17
#2006-06-28| 889.16
#2006-06-29| 907.40
#2006-06-30| 922.88
#2006-07-03| 930.63
#2006-07-04| .
#2006-07-05| 920.74
#2006-07-06| 925.55
#2006-07-07| 926.17
#2006-07-10| 929.61
#2006-07-11| 926.81
#2006-07-12| 919.08
#2006-07-13| 906.19
#2006-07-14| 894.40
#2006-07-17| 887.79
#2006-07-18| 884.93
#2006-07-19| 905.53
#2006-07-20| 912.90
#2006-07-21| 907.85
#2006-07-24| 917.86
#2006-07-25| 920.41
#2006-07-26| 921.43
#2006-07-27| 929.96
#2006-07-28| 941.18
#2006-07-31| 939.01
#2006-08-01| 932.24
#2006-08-02| 939.47
#2006-08-03| 938.68
#2006-08-04| 949.22
#2006-08-07| 941.49
#2006-08-08| 940.86
#2006-08-09| 941.10
#2006-08-10| 937.99
#2006-08-11| 937.03
#2006-08-14| 940.41
#2006-08-15| 952.66
#2006-08-16| 962.74
#2006-08-17| 966.82
#2006-08-18| 964.06
#2006-08-21| 963.04
#2006-08-22| 962.11
#2006-08-23| 958.25
#2006-08-24| 957.24
#2006-08-25| 953.44
#2006-08-28| 957.84
#2006-08-29| 959.79
#2006-08-30| 964.55
#2006-08-31| 964.51
#2006-09-01| 968.00
#2006-09-04| .
#2006-09-05| 973.18
#2006-09-06| 965.47
#2006-09-07| 955.76
#2006-09-08| 957.52
#2006-09-11| 954.64
#2006-09-12| 964.13
#2006-09-13| 967.42
#2006-09-14| 970.82
#2006-09-15| 972.90
#2006-09-18| 973.36
#2006-09-19| 972.34
#2006-09-20| 977.12
#2006-09-21| 978.02
#2006-09-22| 974.70
#2006-09-25| 976.57
#2006-09-26| 979.16
#2006-09-27| 984.09
#2006-09-28| 986.26
#2006-09-29| 985.23
#2006-10-02| 987.73
#2006-10-03| 990.07
#2006-10-04| 996.63
#2006-10-05|1003.95
#2006-10-06|1000.52
#2006-10-09|1001.63
#2006-10-10|1004.71
#2006-10-11|1001.41
#2006-10-12|1006.79
#2006-10-13|1009.13
#2006-10-16|1010.00
#2006-10-17|1002.79
#2006-10-18|1007.12
#2006-10-19|1007.14
#2006-10-20|1008.85
#2006-10-23|1012.99
#2006-10-24|1012.38
#2006-10-25|1014.28
#2006-10-26|1022.93
#2006-10-27|1018.99
#2006-10-30|1017.62
#2006-10-31|1019.08
#2006-11-01|1018.91
#2006-11-02|1015.60
#2006-11-03|1014.36
#2006-11-06|1023.86
#2006-11-07|1031.15
#2006-11-08|1028.69
#2006-11-09|1024.43
#2006-11-10|1028.06
#2006-11-13|1028.34
#2006-11-14|1033.46
#2006-11-15|1035.70
#2006-11-16|1037.85
#2006-11-17|1034.87
#2006-11-20|1034.48
#2006-11-21|1037.47
#2006-11-22|1046.38
#2006-11-23| .
#2006-11-24|1044.19
#2006-11-27|1031.63
#2006-11-28|1028.61
#2006-11-29|1039.52
#2006-11-30|1042.85
#2006-12-01|1040.02
#2006-12-04|1048.20
#2006-12-05|1051.74
#2006-12-06|1055.24
#2006-12-07|1055.49
#2006-12-08|1055.43
#2006-12-11|1056.91
#2006-12-12|1059.01
#2006-12-13|1060.64
#2006-12-14|1067.60
#2006-12-15|1070.01
#2006-12-18|1072.20
#2006-12-19|1069.04
#2006-12-20|1075.70
#2006-12-21|1073.04
#2006-12-22|1070.24
#2006-12-25| .
#2006-12-26|1071.88
#2006-12-27|1083.31
#2006-12-28|1084.82
#2006-12-29|1082.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1093.29
#2007-01-04|1086.17
#2007-01-05|1076.05
#2007-01-08|1075.85
#2007-01-09|1077.19
#2007-01-10|1070.01
#2007-01-11|1076.79
#2007-01-12|1085.62
#2007-01-15| .
#2007-01-16|1090.77
#2007-01-17|1089.96
#2007-01-18|1088.28
#2007-01-19|1092.47
#2007-01-22|1093.96
#2007-01-23|1095.62
#2007-01-24|1102.08
#2007-01-25|1095.32
#2007-01-26|1087.36
#2007-01-29|1086.51
#2007-01-30|1091.63
#2007-01-31|1093.47
#2007-02-01|1103.42
#2007-02-02|1106.87
#2007-02-05|1104.44
#2007-02-06|1110.43
#2007-02-07|1116.28
#2007-02-08|1111.82
#2007-02-09|1109.60
#2007-02-12|1101.74
#2007-02-13|1109.10
#2007-02-14|1119.82
#2007-02-15|1123.49
#2007-02-16|1123.17
#2007-02-19| .
#2007-02-20|1127.44
#2007-02-21|1124.22
#2007-02-22|1125.87
#2007-02-23|1122.98
#2007-02-26|1120.03
#2007-02-27|1090.08
#2007-02-28|1078.39
#2007-03-01|1069.91
#2007-03-02|1062.76
#2007-03-05|1042.07
#2007-03-06|1058.82
#2007-03-07|1059.67
#2007-03-08|1071.90
#2007-03-09|1076.34
#2007-03-12|1077.70
#2007-03-13|1057.79
#2007-03-14|1041.96
#2007-03-15|1054.58
#2007-03-16|1051.32
#2007-03-19|1066.05
#2007-03-20|1075.41
#2007-03-21|1088.50
#2007-03-22|1099.03
#2007-03-23|1101.12
#2007-03-26|1095.82
#2007-03-27|1091.05
#2007-03-28|1081.38
#2007-03-29|1087.01
#2007-03-30|1087.74
#2007-04-02|1086.88
#2007-04-03|1098.69
#2007-04-04|1101.76
#2007-04-05|1104.73
#2007-04-06| .
#2007-04-09|1103.18
#2007-04-10|1111.80
#2007-04-11|1108.97
#2007-04-12|1109.33
#2007-04-13|1112.86
#2007-04-16|1131.02
#2007-04-17|1133.77
#2007-04-18|1138.63
#2007-04-19|1131.84
#2007-04-20|1144.64
#2007-04-23|1140.33
#2007-04-24|1135.49
#2007-04-25|1145.67
#2007-04-26|1143.41
#2007-04-27|1140.71
#2007-04-30|1136.28
#2007-05-01|1132.65
#2007-05-02|1139.04
#2007-05-03|1143.05
#2007-05-04|1148.48
#2007-05-07|1154.24
#2007-05-08|1146.91
#2007-05-09|1153.48
#2007-05-10|1143.77
#2007-05-11|1149.21
#2007-05-14|1148.34
#2007-05-15|1149.67
#2007-05-16|1151.67
#2007-05-17|1147.90
#2007-05-18|1151.71
#2007-05-21|1150.65
#2007-05-22|1153.41
#2007-05-23|1158.11
#2007-05-24|1145.69
#2007-05-25|1145.52
#2007-05-28| .
#2007-05-29|1152.18
#2007-05-30|1150.81
#2007-05-31|1156.82
#2007-06-01|1162.14
#2007-06-04|1163.46
#2007-06-05|1158.62
#2007-06-06|1147.32
#2007-06-07|1131.58
#2007-06-08|1129.55
#2007-06-11|1134.32
#2007-06-12|1124.63
#2007-06-13|1131.51
#2007-06-14|1138.52
#2007-06-15|1150.01
#2007-06-18|1152.86
#2007-06-19|1154.72
#2007-06-20|1151.09
#2007-06-21|1146.84
#2007-06-22|1136.35
#2007-06-25|1129.88
#2007-06-26|1124.69
#2007-06-27|1121.60
#2007-06-28|1127.79
#2007-06-29|1128.45
#2007-07-02|1137.02
#2007-07-03|1145.48
#2007-07-04| .
#2007-07-05|1144.80
#2007-07-06|1150.45
#2007-07-09|1152.77
#2007-07-10|1143.25
#2007-07-11|1140.72
#2007-07-12|1154.38
#2007-07-13|1162.94
#2007-07-16|1163.56
#2007-07-17|1161.74
#2007-07-18|1152.65
#2007-07-19|1156.87
#2007-07-20|1146.48
#2007-07-23|1147.48
#2007-07-24|1131.55
#2007-07-25|1124.58
#2007-07-26|1099.77
#2007-07-27|1082.01
#2007-07-30|1085.38
#2007-07-31|1093.48
#2007-08-01|1077.24
#2007-08-02|1083.63
#2007-08-03|1066.81
#2007-08-06|1075.03
#2007-08-07|1086.21
#2007-08-08|1113.56
#2007-08-09|1087.24
#2007-08-10|1064.61
#2007-08-13|1068.39
#2007-08-14|1047.25
#2007-08-15|1029.65
#2007-08-16|1019.95
#2007-08-17|1046.45
#2007-08-20|1056.80
#2007-08-21|1060.81
#2007-08-22|1073.60
#2007-08-23|1080.17
#2007-08-24|1082.50
#2007-08-27|1082.33
#2007-08-28|1059.57
#2007-08-29|1064.73
#2007-08-30|1065.79
#2007-08-31|1081.46
#2007-09-03| .
#2007-09-04|1090.98
#2007-09-05|1076.12
#2007-09-06|1076.20
#2007-09-07|1062.05
#2007-09-10|1054.06
#2007-09-11|1068.16
#2007-09-12|1069.46
#2007-09-13|1078.59
#2007-09-14|1078.14
#2007-09-17|1066.80
#2007-09-18|1087.12
#2007-09-19|1116.55
#2007-09-20|1113.00
#2007-09-21|1113.33
#2007-09-24|1111.22
#2007-09-25|1107.93
#2007-09-26|1115.67
#2007-09-27|1131.43
#2007-09-28|1133.11
#2007-10-01|1147.11
#2007-10-02|1160.40
#2007-10-03|1163.70
#2007-10-04|1165.59
#2007-10-05|1180.15
#2007-10-08|1174.91
#2007-10-09|1183.06
#2007-10-10|1183.09
#2007-10-11|1185.74
#2007-10-12|1179.39
#2007-10-15|1167.40
#2007-10-16|1147.03
#2007-10-17|1149.55
#2007-10-18|1145.13
#2007-10-19|1127.07
#2007-10-22|1116.56
#2007-10-23|1133.23
#2007-10-24|1126.27
#2007-10-25|1132.94
#2007-10-26|1152.50
#2007-10-29|1165.66
#2007-10-30|1168.96
#2007-10-31|1182.87
#2007-11-01|1154.31
#2007-11-02|1136.04
#2007-11-05|1116.96
#2007-11-06|1129.11
#2007-11-07|1110.08
#2007-11-08|1097.66
#2007-11-09|1086.38
#2007-11-12|1077.93
#2007-11-13|1102.38
#2007-11-14|1115.40
#2007-11-15|1093.46
#2007-11-16|1080.21
#2007-11-19|1058.87
#2007-11-20|1062.74
#2007-11-21|1034.41
#2007-11-22| .
#2007-11-23|1053.07
#2007-11-26|1045.69
#2007-11-27|1056.04
#2007-11-28|1083.94
#2007-11-29|1090.72
#2007-11-30|1106.92
#2007-12-03|1101.84
#2007-12-04|1090.02
#2007-12-05|1103.61
#2007-12-06|1118.64
#2007-12-07|1121.26
#2007-12-10|1132.74
#2007-12-11|1114.43
#2007-12-12|1105.96
#2007-12-13|1083.32
#2007-12-14|1066.53
#2007-12-17|1042.37
#2007-12-18|1043.59
#2007-12-19|1042.20
#2007-12-20|1039.64
#2007-12-21|1054.99
#2007-12-24|1067.28
#2007-12-25| .
#2007-12-26|1071.57
#2007-12-27|1064.54
#2007-12-28|1065.26
#2007-12-31|1066.81
#2008-01-01| .
#2008-01-02|1055.69
#2008-01-03|1046.10
#2008-01-04|1028.92
#2008-01-07|1021.15
#2008-01-08|1012.51
#2008-01-09|1015.08
#2008-01-10|1019.24
#2008-01-11|1017.19
#2008-01-14|1023.71
#2008-01-15| 996.51
#2008-01-16| 981.67
#2008-01-17| 969.59
#2008-01-18| 955.46
#2008-01-21| .
#2008-01-22| 923.81
#2008-01-23| 948.13
#2008-01-24| 979.46
#2008-01-25| 981.58
#2008-01-28| 984.84
#2008-01-29| 996.79
#2008-01-30| 986.14
#2008-01-31| 990.59
#2008-02-01|1010.54
#2008-02-04|1008.09
#2008-02-05| 972.27
#2008-02-06| 959.55
#2008-02-07| 953.83
#2008-02-08| 945.52
#2008-02-11| 929.41
#2008-02-12| 948.54
#2008-02-13| 951.72
#2008-02-14| 953.17
#2008-02-15| 948.80
#2008-02-18| .
#2008-02-19| 957.70
#2008-02-20| 949.58
#2008-02-21| 952.79
#2008-02-22| 952.81
#2008-02-25| 967.79
#2008-02-26| 982.61
#2008-02-27| 996.06
#2008-02-28| 981.45
#2008-02-29| 957.45
#2008-03-03| 938.81
#2008-03-04| 928.25
#2008-03-05| 933.54
#2008-03-06| 917.78
#2008-03-07| 906.98
#2008-03-10| 890.35
#2008-03-11| 922.41
#2008-03-12| 934.73
#2008-03-13| 920.99
#2008-03-14| 903.49
#2008-03-17| 873.69
#2008-03-18| 916.31
#2008-03-19| 913.04
#2008-03-20| 924.94
#2008-03-21| .
#2008-03-24| 935.39
#2008-03-25| 963.54
#2008-03-26| 954.29
#2008-03-27| 953.26
#2008-03-28| 946.96
#2008-03-31| 945.67
#2008-04-01| 979.26
#2008-04-02| 998.20
#2008-04-03| 998.89
#2008-04-04| 997.84
#2008-04-07|1004.37
#2008-04-08| 992.53
#2008-04-09| 979.03
#2008-04-10| 977.62
#2008-04-11| 970.89
#2008-04-14| 952.87
#2008-04-15| 957.47
#2008-04-16| 981.25
#2008-04-17| 987.15
#2008-04-18| 997.76
#2008-04-21| 998.47
#2008-04-22| 993.61
#2008-04-23| 989.72
#2008-04-24| 998.99
#2008-04-25|1011.00
#2008-04-28|1021.02
#2008-04-29|1016.87
#2008-04-30|1018.94
#2008-05-01|1027.37
#2008-05-02|1045.00
#2008-05-05|1040.77
#2008-05-06|1038.72
#2008-05-07|1021.05
#2008-05-08|1011.86
#2008-05-09|1000.51
#2008-05-12|1008.68
#2008-05-13|1006.70
#2008-05-14|1008.89
#2008-05-15|1016.41
#2008-05-16|1016.08
#2008-05-19|1015.10
#2008-05-20|1000.10
#2008-05-21| 985.59
#2008-05-22| 984.97
#2008-05-23| 974.82
#2008-05-26| .
#2008-05-27| 972.61
#2008-05-28| 972.52
#2008-05-29| 978.76
#2008-05-30| 984.17
#2008-06-02| 974.55
#2008-06-03| 967.29
#2008-06-04| 962.65
#2008-06-05| 968.69
#2008-06-06| 949.09
#2008-06-09| 933.25
#2008-06-10| 920.91
#2008-06-11| 906.20
#2008-06-12| 908.59
#2008-06-13| 915.62
#2008-06-16| 924.87
#2008-06-17| 922.27
#2008-06-18| 911.40
#2008-06-19| 903.01
#2008-06-20| 890.12
#2008-06-23| 873.56
#2008-06-24| 877.11
#2008-06-25| 886.81
#2008-06-26| 866.54
#2008-06-27| 854.88
#2008-06-30| 847.30
#2008-07-01| 836.76
#2008-07-02| 832.86
#2008-07-03| 832.31
#2008-07-04| .
#2008-07-07| 823.20
#2008-07-08| 827.53
#2008-07-09| 829.31
#2008-07-10| 826.82
#2008-07-11| 814.36
#2008-07-14| 802.56
#2008-07-15| 779.81
#2008-07-16| 808.90
#2008-07-17| 845.73
#2008-07-18| 859.28
#2008-07-21| 865.62
#2008-07-22| 880.33
#2008-07-23| 906.70
#2008-07-24| 886.87
#2008-07-25| 870.02
#2008-07-28| 850.75
#2008-07-29| 861.01
#2008-07-30| 878.28
#2008-07-31| 876.17
#2008-08-01| 871.52
#2008-08-04| 860.34
#2008-08-05| 885.31
#2008-08-06| 887.59
#2008-08-07| 869.25
#2008-08-08| 870.15
#2008-08-11| 883.69
#2008-08-12| 864.31
#2008-08-13| 836.50
#2008-08-14| 842.85
#2008-08-15| 842.29
#2008-08-18| 832.00
#2008-08-19| 807.03
#2008-08-20| 815.68
#2008-08-21| 808.86
#2008-08-22| 822.04
#2008-08-25| 814.81
#2008-08-26| 811.90
#2008-08-27| 818.71
#2008-08-28| 839.57
#2008-08-29| 844.17
#2008-09-01| .
#2008-09-02| 845.66
#2008-09-03| 844.78
#2008-09-04| 818.24
#2008-09-05| 810.54
#2008-09-08| 853.11
#2008-09-09| 830.77
#2008-09-10| 823.88
#2008-09-11| 813.03
#2008-09-12| 822.37
#2008-09-15| 776.46
#2008-09-16| 767.55
#2008-09-17| 732.41
#2008-09-18| 759.24
#2008-09-19| 847.29
#2008-09-22| 821.25
#2008-09-23| 808.25
#2008-09-24| 805.90
#2008-09-25| 820.64
#2008-09-26| 819.72
#2008-09-29| 746.96
#2008-09-30| 769.08
#2008-10-01| 782.77
#2008-10-02| 761.45
#2008-10-03| 757.68
#2008-10-06| 703.65
#2008-10-07| 671.83
#2008-10-08| 636.71
#2008-10-09| 610.11
#2008-10-10| 584.17
#2008-10-13| 636.10
#2008-10-14| 672.00
#2008-10-15| 626.60
#2008-10-16| 600.61
#2008-10-17| 598.09
#2008-10-20| 615.36
#2008-10-21| 608.97
#2008-10-22| 567.44
#2008-10-23| 557.05
#2008-10-24| 524.10
#2008-10-27| 490.02
#2008-10-28| 514.24
#2008-10-29| 535.91
#2008-10-30| 560.04
#2008-10-31| 570.52
#2008-11-03| 578.84
#2008-11-04| 612.38
#2008-11-05| 598.37
#2008-11-06| 559.19
#2008-11-07| 566.20
#2008-11-10| 561.09
#2008-11-11| 534.81
#2008-11-12| 510.72
#2008-11-13| 515.42
#2008-11-14| 508.56
#2008-11-17| 488.61
#2008-11-18| 479.92
#2008-11-19| 447.47
#2008-11-20| 413.57
#2008-11-21| 422.03
#2008-11-24| 461.02
#2008-11-25| 479.11
#2008-11-26| 489.43
#2008-11-27| .
#2008-11-28| 509.07
#2008-12-01| 466.16
#2008-12-02| 473.95
#2008-12-03| 483.56
#2008-12-04| 480.24
#2008-12-05| 488.89
#2008-12-08| 526.31
#2008-12-09| 516.64
#2008-12-10| 521.64
#2008-12-11| 509.97
#2008-12-12| 503.35
#2008-12-15| 501.60
#2008-12-16| 522.55
#2008-12-17| 527.98
#2008-12-18| 526.52
#2008-12-19| 521.39
#2008-12-22| 508.01
#2008-12-23| 503.32
#2008-12-24| 503.93
#2008-12-25| .
#2008-12-26| 505.44
#2008-12-29| 509.19
#2008-12-30| 518.37
#2008-12-31| 523.22
#2009-01-01| .
#2009-01-02| 534.75
#2009-01-05| 536.19
#2009-01-06| 541.35
#2009-01-07| 531.15
#2009-01-08| 525.11
#2009-01-09| 515.22
#2009-01-12| 498.66
#2009-01-13| 489.86
#2009-01-14| 470.74
#2009-01-15| 455.66
#2009-01-16| 457.87
#2009-01-19| .
#2009-01-20| 410.75
#2009-01-21| 424.36
#2009-01-22| 418.34
#2009-01-23| 413.85
#2009-01-26| 423.05
#2009-01-27| 431.91
#2009-01-28| 463.07
#2009-01-29| 447.29
#2009-01-30| 438.55
#2009-02-02| 428.98
#2009-02-03| 431.50
#2009-02-04| 435.52
#2009-02-05| 434.53
#2009-02-06| 450.34
#2009-02-09| 457.29
#2009-02-10| 438.06
#2009-02-11| 438.06
#2009-02-12| 429.62
#2009-02-13| 426.73
#2009-02-16| .
#2009-02-17| 392.64
#2009-02-18| 388.55
#2009-02-19| 384.40
#2009-02-20| 371.11
#2009-02-23| 367.30
#2009-02-24| 376.69
#2009-02-25| 378.29
#2009-02-26| 388.49
#2009-02-27| 375.64
#2009-03-02| 351.91
#2009-03-03| 346.74
#2009-03-04| 352.87
#2009-03-05| 334.64
#2009-03-06| 329.64
#2009-03-09| 325.11
#2009-03-10| 355.90
#2009-03-11| 363.58
#2009-03-12| 375.91
#2009-03-13| 384.70
#2009-03-16| 391.97
#2009-03-17| 402.56
#2009-03-18| 418.64
#2009-03-19| 423.99
#2009-03-20| 413.07
#2009-03-23| 449.33
#2009-03-24| 442.49
#2009-03-25| 446.76
#2009-03-26| 456.09
#2009-03-27| 445.83
#2009-03-30| 414.08
#2009-03-31| 429.20
#2009-04-01| 437.67
#2009-04-02| 464.97
#2009-04-03| 472.66
#2009-04-06| 468.63
#2009-04-07| 457.69
#2009-04-08| 456.94
#2009-04-09| 490.46
#2009-04-10| .
#2009-04-13| 499.80
#2009-04-14| 496.81
#2009-04-15| 499.91
#2009-04-16| 505.89
#2009-04-17| 510.25
#2009-04-20| 481.09
#2009-04-21| 488.38
#2009-04-22| 485.52
#2009-04-23| 494.02
#2009-04-24| 506.21
#2009-04-27| 497.02
#2009-04-28| 488.07
#2009-04-29| 507.63
#2009-04-30| 517.58
#2009-05-01| 514.22
#2009-05-04| 541.33
#2009-05-05| 544.28
#2009-05-06| 560.55
#2009-05-07| 559.47
#2009-05-08| 583.66
#2009-05-11| 570.50
#2009-05-12| 562.13
#2009-05-13| 540.13
#2009-05-14| 542.99
#2009-05-15| 545.12
#2009-05-18| 563.97
#2009-05-19| 572.82
#2009-05-20| 571.77
#2009-05-21| 563.92
#2009-05-22| 566.18
#2009-05-25| .
#2009-05-26| 576.57
#2009-05-27| 575.73
#2009-05-28| 577.89
#2009-05-29| 589.06
#2009-06-01| 602.73
#2009-06-02| 601.11
#2009-06-03| 592.23
#2009-06-04| 597.90
#2009-06-05| 595.68
#2009-06-08| 590.75
#2009-06-09| 594.11
#2009-06-10| 601.19
#2009-06-11| 608.10
#2009-06-12| 607.13
#2009-06-15| 590.13
#2009-06-16| 583.69
#2009-06-17| 572.65
#2009-06-18| 579.26
#2009-06-19| 586.90
#2009-06-22| 569.30
#2009-06-23| 565.40
#2009-06-24| 577.74
#2009-06-25| 580.75
#2009-06-26| 588.95
#2009-06-29| 594.43
#2009-06-30| 589.95
#2009-07-01| 594.62
#2009-07-02| 579.43
#2009-07-03| .
#2009-07-06| 575.25
#2009-07-07| 569.89
#2009-07-08| 558.56
#2009-07-09| 562.50
#2009-07-10| 557.78
#2009-07-13| 568.45
#2009-07-14| 579.31
#2009-07-15| 599.56
#2009-07-16| 602.41
#2009-07-17| 604.29
#2009-07-20| 616.38
#2009-07-21| 617.37
#2009-07-22| 615.26
#2009-07-23| 630.89
#2009-07-24| 633.12
#2009-07-27| 640.45
#2009-07-28| 638.60
#2009-07-29| 634.54
#2009-07-30| 647.61
#2009-07-31| 655.63
#2009-08-03| 674.07
#2009-08-04| 676.19
#2009-08-05| 680.55
#2009-08-06| 681.22
#2009-08-07| 684.23
#2009-08-10| 683.10
#2009-08-11| 670.05
#2009-08-12| 675.95
#2009-08-13| 690.29
#2009-08-14| 686.54
#2009-08-17| 660.76
#2009-08-18| 670.03
#2009-08-19| 669.00
#2009-08-20| 680.30
#2009-08-21| 691.90
#2009-08-24| 699.32
#2009-08-25| 702.77
#2009-08-26| 700.20
#2009-08-27| 700.54
#2009-08-28| 707.64
#2009-08-31| 702.90
#2009-09-01| 685.66
#2009-09-02| 674.10
#2009-09-03| 681.86
#2009-09-04| 691.32
#2009-09-07| .
#2009-09-08| 706.83
#2009-09-09| 710.79
#2009-09-10| 714.41
#2009-09-11| 717.94
#2009-09-14| 716.46
#2009-09-15| 718.37
#2009-09-16| 737.99
#2009-09-17| 742.20
#2009-09-18| 739.76
#2009-09-21| 730.84
#2009-09-22| 742.77
#2009-09-23| 740.06
#2009-09-24| 726.85
#2009-09-25| 722.22
#2009-09-28| 731.55
#2009-09-29| 734.46
#2009-09-30| 735.60
#2009-10-01| 718.05
#2009-10-02| 707.39
#2009-10-05| 717.58
#2009-10-06| 734.59
#2009-10-07| 739.21
#2009-10-08| 748.18
#2009-10-09| 750.66
#2009-10-12| 754.47
#2009-10-13| 749.55
#2009-10-14| 768.96
#2009-10-15| 769.26
#2009-10-16| 756.46
#2009-10-19| 764.97
#2009-10-20| 762.42
#2009-10-21| 758.55
#2009-10-22| 759.23
#2009-10-23| 756.23
#2009-10-26| 742.11
#2009-10-27| 730.09
#2009-10-28| 708.93
#2009-10-29| 725.51
#2009-10-30| 711.57
#2009-11-02| 712.19
#2009-11-03| 704.38
#2009-11-04| 713.67
#2009-11-05| 720.39
#2009-11-06| 724.29
#2009-11-09| 746.38
#2009-11-10| 745.86
#2009-11-11| 753.33
#2009-11-12| 744.77
#2009-11-13| 746.77
#2009-11-16| 756.90
#2009-11-17| 750.38
#2009-11-18| 753.37
#2009-11-19| 738.18
#2009-11-20| 732.69
#2009-11-23| 747.93
#2009-11-24| 739.55
#2009-11-25| 742.88
#2009-11-26| .
#2009-11-27| 715.97
#2009-11-30| 726.74
#2009-12-01| 740.13
#2009-12-02| 740.94
#2009-12-03| 738.63
#2009-12-04| 739.15
#2009-12-07| 732.70
#2009-12-08| 721.94
#2009-12-09| 716.19
#2009-12-10| 719.06
#2009-12-11| 718.48
#2009-12-14| 724.24
#2009-12-15| 716.46
#2009-12-16| 723.27
#2009-12-17| 707.23
#2009-12-18| 704.16
#2009-12-21| 709.64
#2009-12-22| 712.53
#2009-12-23| 716.97
#2009-12-24| 721.46
#2009-12-25| .
#2009-12-28| 723.71
#2009-12-29| 724.62
#2009-12-30| 720.53
#2009-12-31| 724.09
#2010-01-01| .
#2010-01-04| 735.97
#2010-01-05| 744.04
#2010-01-06| 745.88
#2010-01-07| 748.65
#2010-01-08| 750.45
#2010-01-11| 754.82
#2010-01-12| 747.29
#2010-01-13| 745.10
#2010-01-14| 748.27
#2010-01-15| 738.92
#2010-01-18| .
#2010-01-19| 743.29
#2010-01-20| 731.75
#2010-01-21| 717.90
#2010-01-22| 705.45
#2010-01-25| 703.99
#2010-01-26| 695.17
#2010-01-27| 693.89
#2010-01-28| 693.36
#2010-01-29| 690.14
#2010-02-01| 696.33
#2010-02-02| 703.92
#2010-02-03| 699.61
#2010-02-04| 674.68
#2010-02-05| 664.55
#2010-02-08| 660.05
#2010-02-09| 666.03
#2010-02-10| 672.29
#2010-02-11| 674.02
#2010-02-12| 672.11
#2010-02-15| .
#2010-02-16| 686.03
#2010-02-17| 694.35
#2010-02-18| 695.23
#2010-02-19| 691.66
#2010-02-22| 699.98
#2010-02-23| 692.57
#2010-02-24| 695.26
#2010-02-25| 688.65
#2010-02-26| 698.21
#2010-03-01| 701.77
#2010-03-02| 709.18
#2010-03-03| 714.98
#2010-03-04| 715.15
#2010-03-05| 727.69
#2010-03-08| 731.88
#2010-03-09| 730.57
#2010-03-10| 737.48
#2010-03-11| 738.15
#2010-03-12| 741.66
#2010-03-15| 736.44
#2010-03-16| 745.73
#2010-03-17| 754.96
#2010-03-18| 749.10
#2010-03-19| 745.50
#2010-03-22| 743.71
#2010-03-23| 748.92
#2010-03-24| 745.25
#2010-03-25| 749.45
#2010-03-26| 750.83
#2010-03-29| 756.09
#2010-03-30| 755.19
#2010-03-31| 755.99
#2010-04-01| 765.01
#2010-04-02| .
#2010-04-05| 768.16
#2010-04-06| 771.64
#2010-04-07| 771.20
#2010-04-08| 768.93
#2010-04-09| 777.44
#2010-04-12| 782.16
#2010-04-13| 779.47
#2010-04-14| 793.72
#2010-04-15| 793.79
#2010-04-16| 774.57
#2010-04-19| 769.03
#2010-04-20| 777.95
#2010-04-21| 774.20
#2010-04-22| 769.42
#2010-04-23| 770.94
#2010-04-26| 771.79
#2010-04-27| 751.47
#2010-04-28| 745.46
#2010-04-29| 758.27
#2010-04-30| 753.17
#2010-05-03| 754.85
#2010-05-04| 733.54
#2010-05-05| 721.59
#2010-05-06| 696.72
#2010-05-07| 679.79
#2010-05-10| 725.56
#2010-05-11| 717.02
#2010-05-12| 724.62
#2010-05-13| 721.76
#2010-05-14| 699.40
#2010-05-17| 691.68
#2010-05-18| 688.34
#2010-05-19| 675.34
#2010-05-20| 654.85
#2010-05-21| 667.05
#2010-05-24| 661.30
#2010-05-25| 645.86
#2010-05-26| 653.08
#2010-05-27| 674.24
#2010-05-28| 672.01
#2010-05-31| .
#2010-06-01| 664.10
#2010-06-02| 668.34
#2010-06-03| 674.37
#2010-06-04| 653.77
#2010-06-07| 639.54
#2010-06-08| 643.11
#2010-06-09| 647.40
#2010-06-10| 663.01
#2010-06-11| 668.58
#2010-06-14| 676.07
#2010-06-15| 686.62
#2010-06-16| 689.01
#2010-06-17| 689.62
#2010-06-18| 694.54
#2010-06-21| 702.87
#2010-06-22| 694.63
#2010-06-23| 687.01
#2010-06-24| 676.69
#2010-06-25| 680.75
#2010-06-28| 682.06
#2010-06-29| 656.94
#2010-06-30| 652.92
#2010-07-01| 648.84
#2010-07-02| 649.81
#2010-07-05| .
#2010-07-06| 660.78
#2010-07-07| 675.01
#2010-07-08| 684.57
#2010-07-09| 692.78
#2010-07-12| 692.62
#2010-07-13| 705.74
#2010-07-14| 706.05
#2010-07-15| 702.53
#2010-07-16| 685.82
#2010-07-19| 682.83
#2010-07-20| 686.66
#2010-07-21| 684.46
#2010-07-22| 699.91
#2010-07-23| 704.75
#2010-07-26| 714.43
#2010-07-27| 724.11
#2010-07-28| 723.92
#2010-07-29| 725.77
#2010-07-30| 722.76
#2010-08-02| 741.73
#2010-08-03| 739.57
#2010-08-04| 738.00
#2010-08-05| 735.94
#2010-08-06| 734.49
#2010-08-09| 740.15
#2010-08-10| 728.66
#2010-08-11| 705.33
#2010-08-12| 699.37
#2010-08-13| 698.65
#2010-08-16| 699.26
#2010-08-17| 707.01
#2010-08-18| 707.39
#2010-08-19| 699.16
#2010-08-20| 691.10
#2010-08-23| 691.48
#2010-08-24| 681.19
#2010-08-25| 676.39
#2010-08-26| 678.85
#2010-08-27| 686.47
#2010-08-30| 683.22
#2010-08-31| 683.19
#2010-09-01| 704.46
#2010-09-02| 708.80
#2010-09-03| 718.23
#2010-09-06| .
#2010-09-07| 710.99
#2010-09-08| 713.14
#2010-09-09| 720.78
#2010-09-10| 721.26
#2010-09-13| 736.98
#2010-09-14| 738.20
#2010-09-15| 739.70
#2010-09-16| 735.04
#2010-09-17| 732.84
#2010-09-20| 742.56
#2010-09-21| 738.93
#2010-09-22| 737.55
#2010-09-23| 730.32
#2010-09-24| 743.21
#2010-09-27| 741.42
#2010-09-28| 742.16
#2010-09-29| 741.46
#2010-09-30| 740.17
#2010-10-01| 743.88
#2010-10-04| 741.66
#2010-10-05| 756.49
#2010-10-06| 762.15
#2010-10-07| 761.97
#2010-10-08| 761.02
#2010-10-11| 762.41
#2010-10-12| 762.06
#2010-10-13| 771.55
#2010-10-14| 771.75
#2010-10-15| 764.83
#2010-10-18| 769.28
#2010-10-19| 761.11
#2010-10-20| 767.74
#2010-10-21| 767.97
#2010-10-22| 765.16
#2010-10-25| 767.52
#2010-10-26| 763.83
#2010-10-27| 756.38
#2010-10-28| 759.15
#2010-10-29| 759.41
#2010-11-01| 762.23
#2010-11-02| 767.52
#2010-11-03| 771.18
#2010-11-04| 792.79
#2010-11-05| 796.17
#2010-11-08| 791.27
#2010-11-09| 785.76
#2010-11-10| 779.59
#2010-11-11| 774.90
#2010-11-12| 766.19
#2010-11-15| 765.54
#2010-11-16| 750.67
#2010-11-17| 749.82
#2010-11-18| 761.04
#2010-11-19| 758.58
#2010-11-22| 750.96
#2010-11-23| 735.14
#2010-11-24| 740.95
#2010-11-25| .
#2010-11-26| 729.74
#2010-11-29| 727.71
#2010-11-30| 722.00
#2010-12-01| 737.29
#2010-12-02| 753.95
#2010-12-03| 757.76
#2010-12-06| 753.71
#2010-12-07| 756.05
#2010-12-08| 757.03
#2010-12-09| 763.40
#2010-12-10| 766.00
#2010-12-13| 772.02
#2010-12-14| 771.34
#2010-12-15| 762.65
#2010-12-16| 758.90
#2010-12-17| 757.06
#2010-12-20| 756.71
#2010-12-21| 767.59
#2010-12-22| 771.07
#2010-12-23| 769.19
#2010-12-24| .
#2010-12-27| 770.31
#2010-12-28| 771.43
#2010-12-29| 774.59
#2010-12-30| 774.23
#2010-12-31| 777.57
#2011-01-03| 786.01
#2011-01-04| 786.51
#2011-01-05| 787.15
#2011-01-06| 784.37
#2011-01-07| 779.40
#2011-01-10| 771.90
#2011-01-11| 776.18
#2011-01-12| 792.72
#2011-01-13| 799.04
#2011-01-14| 803.52
#2011-01-17| .
#2011-01-18| 803.54
#2011-01-19| 797.75
#2011-01-20| 791.98
#2011-01-21| 796.93
#2011-01-24| 799.90
#2011-01-25| 797.27
#2011-01-26| 797.90
#2011-01-27| 802.29
#2011-01-28| 791.13
#2011-01-31| 792.55
#2011-02-01| 805.65
#2011-02-02| 807.47
#2011-02-03| 804.81
#2011-02-04| 805.01
#2011-02-07| 811.07
#2011-02-08| 817.33
#2011-02-09| 812.00
#2011-02-10| 804.86
#2011-02-11| 809.23
#2011-02-14| 812.44
#2011-02-15| 813.45
#2011-02-16| 821.87
#2011-02-17| 826.37
#2011-02-18| 828.76
#2011-02-21| .
#2011-02-22| 806.98
#2011-02-23| 802.58
#2011-02-24| 799.67
#2011-02-25| 810.14
#2011-02-28| 815.92
#2011-03-01| 808.74
#2011-03-02| 804.95
#2011-03-03| 813.81
#2011-03-04| 812.57
#2011-03-07| 807.42
#2011-03-08| 814.13
#2011-03-09| 814.73
#2011-03-10| 799.62
#2011-03-11| 798.39
#2011-03-14| 793.10
#2011-03-15| 776.46
#2011-03-16| 769.12
#2011-03-17| 776.63
#2011-03-18| 783.37
#2011-03-21| 794.41
#2011-03-22| 797.64
#2011-03-23| 795.77
#2011-03-24| 802.18
#2011-03-25| 803.46
#2011-03-28| 801.97
#2011-03-29| 800.30
#2011-03-30| 808.67
#2011-03-31| 808.24
#2011-04-01| 816.51
#2011-04-04| 818.57
#2011-04-05| 817.32
#2011-04-06| 826.23
#2011-04-07| 825.12
#2011-04-08| 827.93
#2011-04-11| 826.30
#2011-04-12| 818.24
#2011-04-13| 820.56
#2011-04-14| 815.23
#2011-04-15| 813.39
#2011-04-18| 798.31
#2011-04-19| 800.63
#2011-04-20| 813.00
#2011-04-21| 821.25
#2011-04-22| .
#2011-04-25| 820.06
#2011-04-26| 823.96
#2011-04-27| 825.01
#2011-04-28| 832.38
#2011-04-29| 833.39
#2011-05-02| 834.80
#2011-05-03| 829.82
#2011-05-04| 821.43
#2011-05-05| 811.42
#2011-05-06| 814.81
#2011-05-09| 808.81
#2011-05-10| 816.48
#2011-05-11| 812.34
#2011-05-12| 804.64
#2011-05-13| 798.45
#2011-05-16| 794.90
#2011-05-17| 793.48
#2011-05-18| 799.02
#2011-05-19| 801.38
#2011-05-20| 795.02
#2011-05-23| 779.35
#2011-05-24| 780.31
#2011-05-25| 782.57
#2011-05-26| 786.87
#2011-05-27| 796.19
#2011-05-30| .
#2011-05-31| 806.18
#2011-06-01| 793.76
#2011-06-02| 788.49
#2011-06-03| 787.72
#2011-06-06| 779.22
#2011-06-07| 781.16
#2011-06-08| 772.99
#2011-06-09| 774.56
#2011-06-10| 765.87
#2011-06-13| 768.67
#2011-06-14| 777.54
#2011-06-15| 764.15
#2011-06-16| 756.69
#2011-06-17| 763.36
#2011-06-20| 760.77
#2011-06-21| 771.21
#2011-06-22| 769.59
#2011-06-23| 755.51
#2011-06-24| 754.76
#2011-06-27| 756.97
#2011-06-28| 763.99
#2011-06-29| 777.34
#2011-06-30| 787.60
#2011-07-01| 797.91
#2011-07-04| .
#2011-07-05| 797.05
#2011-07-06| 789.10
#2011-07-07| 795.10
#2011-07-08| 787.30
#2011-07-11| 765.03
#2011-07-12| 757.37
#2011-07-13| 765.54
#2011-07-14| 759.82
#2011-07-15| 756.43
#2011-07-18| 744.14
#2011-07-19| 754.48
#2011-07-20| 765.43
#2011-07-21| 781.66
#2011-07-22| 784.96
#2011-07-25| 776.16
#2011-07-26| 779.74
#2011-07-27| 766.06
#2011-07-28| 765.38
#2011-07-29| 762.19
#2011-08-01| 759.92
#2011-08-02| 741.77
#2011-08-03| 735.33
#2011-08-04| 707.75
#2011-08-05| 692.16
#2011-08-08| 652.14
#2011-08-09| 667.95
#2011-08-10| 646.78
#2011-08-11| 666.96
#2011-08-12| 670.90
#2011-08-15| 688.13
#2011-08-16| 683.11
#2011-08-17| 686.18
#2011-08-18| 656.58
#2011-08-19| 644.11
#2011-08-22| 639.82
#2011-08-23| 652.17
#2011-08-24| 657.85
#2011-08-25| 655.56
#2011-08-26| 654.85
#2011-08-29| 674.70
#2011-08-30| 677.91
#2011-08-31| 689.90
#2011-09-01| 685.58
#2011-09-02| 665.89
#2011-09-05| .
#2011-09-06| 639.64
#2011-09-07| 660.72
#2011-09-08| 657.46
#2011-09-09| 635.67
#2011-09-12| 622.36
#2011-09-13| 627.95
#2011-09-14| 628.33
#2011-09-15| 644.52
#2011-09-16| 649.29
#2011-09-19| 630.33
#2011-09-20| 632.29
#2011-09-21| 616.49
#2011-09-22| 586.54
#2011-09-23| 589.25
#2011-09-26| 599.78
#2011-09-27| 622.51
#2011-09-28| 612.97
#2011-09-29| 622.57
#2011-09-30| 604.91
#2011-10-03| 581.79
#2011-10-04| 578.25
#2011-10-05| 588.85
#2011-10-06| 610.68
#2011-10-07| 610.49
#2011-10-10| 629.15
#2011-10-11| 633.19
#2011-10-12| 648.16
#2011-10-13| 640.10
#2011-10-14| 645.57
#2011-10-17| 637.74
#2011-10-18| 639.09
#2011-10-19| 642.01
#2011-10-20| 634.48
#2011-10-21| 649.81
#2011-10-24| 664.62
#2011-10-25| 655.71
#2011-10-26| 658.45
#2011-10-27| 698.96
#2011-10-28| 702.59
#2011-10-31| 680.12
#2011-11-01| 647.55
#2011-11-02| 657.81
#2011-11-03| 663.32
#2011-11-04| 662.22
#2011-11-07| 661.13
#2011-11-08| 667.60
#2011-11-09| 646.98
#2011-11-10| 639.00
#2011-11-11| 653.89
#2011-11-14| 647.14
#2011-11-15| 642.74
#2011-11-16| 634.50
#2011-11-17| 624.64
#2011-11-18| 620.57
#2011-11-21| 604.16
#2011-11-22| 601.00
#2011-11-23| 585.05
#2011-11-24| .
#2011-11-25| 584.86
#2011-11-28| 605.38
#2011-11-29| 607.57
#2011-11-30| 633.06
#2011-12-01| 637.65
#2011-12-02| 647.05
#2011-12-05| 656.46
#2011-12-06| 650.67
#2011-12-07| 655.88
#2011-12-08| 640.16
#2011-12-09| 644.35
#2011-12-12| 631.16
#2011-12-13| 623.34
#2011-12-14| 614.51
#2011-12-15| 615.30
#2011-12-16| 619.31
#2011-12-19| 610.43
#2011-12-20| 625.38
#2011-12-21| 628.66
#2011-12-22| 636.19
#2011-12-23| 640.53
#2011-12-26| .
#2011-12-27| 638.70
#2011-12-28| 628.67
#2011-12-29| 633.20
#2011-12-30| 635.40
#2012-01-02| .
#2012-01-03| 650.93
#2012-01-04| 647.14
#2012-01-05| 643.23
#2012-01-06| 638.06
#2012-01-09| 638.29
#2012-01-10| 651.66
#2012-01-11| 654.12
#2012-01-12| 658.91
#2012-01-13| 656.74
#2012-01-16| .
#2012-01-17| 663.17
#2012-01-18| 668.84
#2012-01-19| 682.63
#2012-01-20| 688.32
#2012-01-23| 694.65
#2012-01-24| 690.84
#2012-01-25| 692.42
#2012-01-26| 699.47
#2012-01-27| 698.86
#2012-01-30| 689.20
#2012-01-31| 693.50
#2012-02-01| 706.09
#2012-02-02| 712.29
#2012-02-03| 722.39
#2012-02-06| 720.96
#2012-02-07| 722.85
#2012-02-08| 728.12
#2012-02-09| 728.86
#2012-02-10| 716.64
#2012-02-13| 723.44
#2012-02-14| 717.65
#2012-02-15| 722.17
#2012-02-16| 722.63
#2012-02-17| 730.26
#2012-02-20| .
#2012-02-21| 734.02
#2012-02-22| 727.15
#2012-02-23| 729.42
#2012-02-24| 732.90
#2012-02-27| 730.75
#2012-02-28| 735.55
#2012-02-29| 735.75
#2012-03-01| 739.22
#2012-03-02| 738.19
#2012-03-05| 732.78
#2012-03-06| 712.81
#2012-03-07| 715.20
#2012-03-08| 727.61
#2012-03-09| 729.57
#2012-03-12| 725.68
#2012-03-13| 743.08
#2012-03-14| 745.46
#2012-03-15| 752.42
#2012-03-16| 756.89
#2012-03-19| 758.91
#2012-03-20| 754.06
#2012-03-21| 749.73
#2012-03-22| 742.80
#2012-03-23| 746.04
#2012-03-26| 752.44
#2012-03-27| 753.38
#2012-03-28| 749.65
#2012-03-29| 740.14
#2012-03-30| 743.02
#2012-04-02| 748.38
#2012-04-03| 745.11
#2012-04-04| 730.84
#2012-04-05| 728.47
#2012-04-06| .
#2012-04-09| 721.65
#2012-04-10| 709.04
#2012-04-11| 714.68
#2012-04-12| 726.11
#2012-04-13| 716.67
#2012-04-16| 715.32
#2012-04-17| 725.66
#2012-04-18| 722.27
#2012-04-19| 720.06
#2012-04-20| 721.62
#2012-04-23| 710.53
#2012-04-24| 717.12
#2012-04-25| 722.52
#2012-04-26| 725.55
#2012-04-27| 728.90
#2012-04-30| 727.31
#2012-05-01| 729.53
#2012-05-02| 725.11
#2012-05-03| 719.90
#2012-05-04| 711.83
#2012-05-07| 710.29
#2012-05-08| 703.63
#2012-05-09| 694.42
#2012-05-10| 699.67
#2012-05-11| 694.39
#2012-05-14| 680.85
#2012-05-15| 675.25
#2012-05-16| 666.01
#2012-05-17| 655.80
#2012-05-18| 646.61
#2012-05-21| 652.03
#2012-05-22| 659.93
#2012-05-23| 650.48
#2012-05-24| 653.33
#2012-05-25| 651.08
#2012-05-28| .
#2012-05-29| 659.85
#2012-05-30| 647.08
#2012-05-31| 648.38
#2012-06-01| 634.78
#2012-06-04| 631.02
#2012-06-05| 638.22
#2012-06-06| 655.18
#2012-06-07| 660.93
#2012-06-08| 657.58
#2012-06-11| 655.46
#2012-06-12| 658.89
#2012-06-13| 660.30
#2012-06-14| 663.39
#2012-06-15| 673.27
#2012-06-18| 672.51
#2012-06-19| 683.28
#2012-06-20| 687.63
#2012-06-21| 676.24
#2012-06-22| 674.96
#2012-06-25| 663.14
#2012-06-26| 664.27
#2012-06-27| 672.94
#2012-06-28| 669.89
#2012-06-29| 692.64
#2012-07-02| 697.34
#2012-07-03| 704.16
#2012-07-04| .
#2012-07-05| 696.74
#2012-07-06| 689.80
#2012-07-09| 685.42
#2012-07-10| 683.51
#2012-07-11| 686.02
#2012-07-12| 676.91
#2012-07-13| 687.99
#2012-07-16| 687.88
#2012-07-17| 691.27
#2012-07-18| 692.62
#2012-07-19| 695.28
#2012-07-20| 684.79
#2012-07-23| 671.40
#2012-07-24| 668.16
#2012-07-25| 669.21
#2012-07-26| 683.20
#2012-07-27| 697.36
#2012-07-30| 702.23
#2012-07-31| 701.40
#2012-08-01| 700.44
#2012-08-02| 691.81
#2012-08-03| 706.67
#2012-08-06| 711.81
#2012-08-07| 714.48
#2012-08-08| 715.19
#2012-08-09| 716.06
#2012-08-10| 715.28
#2012-08-13| 714.50
#2012-08-14| 715.65
#2012-08-15| 715.67
#2012-08-16| 721.34
#2012-08-17| 724.13
#2012-08-20| 723.29
#2012-08-21| 728.93
#2012-08-22| 725.11
#2012-08-23| 724.59
#2012-08-24| 722.10
#2012-08-27| 722.05
#2012-08-28| 721.26
#2012-08-29| 720.65
#2012-08-30| 714.33
#2012-08-31| 719.58
#2012-09-03| .
#2012-09-04| 717.88
#2012-09-05| 716.98
#2012-09-06| 731.36
#2012-09-07| 744.07
#2012-09-10| 741.41
#2012-09-11| 745.88
#2012-09-12| 751.97
#2012-09-13| 758.49
#2012-09-14| 775.37
#2012-09-17| 771.37
#2012-09-18| 765.41
#2012-09-19| 767.27
#2012-09-20| 760.40
#2012-09-21| 764.20
#2012-09-24| 761.46
#2012-09-25| 758.50
#2012-09-26| 747.44
#2012-09-27| 754.11
#2012-09-28| 750.77
#2012-10-01| 755.71
#2012-10-02| 756.01
#2012-10-03| 757.20
#2012-10-04| 765.40
#2012-10-05| 769.77
#2012-10-08| 763.66
#2012-10-09| 758.28
#2012-10-10| 756.50
#2012-10-11| 761.94
#2012-10-12| 758.91
#2012-10-15| 763.14
#2012-10-16| 772.41
#2012-10-17| 781.18
#2012-10-18| 782.96
#2012-10-19| 773.60
#2012-10-22| 773.92
#2012-10-23| 763.21
#2012-10-24| 763.98
#2012-10-25| 766.62
#2012-10-26| 762.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 765.63
#2012-11-01| 772.98
#2012-11-02| 771.84
#2012-11-05| 768.29
#2012-11-06| 774.14
#2012-11-07| 762.47
#2012-11-08| 756.35
#2012-11-09| 753.60
#2012-11-12| 753.90
#2012-11-13| 751.94
#2012-11-14| 745.23
#2012-11-15| 744.34
#2012-11-16| 742.93
#2012-11-19| 757.21
#2012-11-20| 757.86
#2012-11-21| 759.43
#2012-11-22| .
#2012-11-23| 771.67
#2012-11-26| 769.14
#2012-11-27| 767.95
#2012-11-28| 767.54
#2012-11-29| 775.55
#2012-11-30| 777.42
#2012-12-03| 778.16
#2012-12-04| 778.71
#2012-12-05| 784.04
#2012-12-06| 786.27
#2012-12-07| 788.53
#2012-12-10| 787.77
#2012-12-11| 791.49
#2012-12-12| 795.77
#2012-12-13| 794.80
#2012-12-14| 794.81
#2012-12-17| 801.02
#2012-12-18| 808.93
#2012-12-19| 813.56
#2012-12-20| 818.26
#2012-12-21| 811.72
#2012-12-24| 811.28
#2012-12-25| 812.13
#2012-12-26| 811.94
#2012-12-27| 812.12
#2012-12-28| 809.37
#2012-12-31| 813.13
#2013-01-01| 813.28
#2013-01-02| 832.73
#2013-01-03| 832.78
#2013-01-04| 836.96
#2013-01-07| 838.12
#2013-01-08| 834.61
#2013-01-09| 839.11
#2013-01-10| 846.84
#2013-01-11| 847.50
#2013-01-14| 849.01
#2013-01-15| 849.62
#2013-01-16| 846.92
#2013-01-17| 849.08
#2013-01-18| 850.79
#2013-01-21| 851.41
#2013-01-22| 854.15
#2013-01-23| 851.11
#2013-01-24| 855.56
#2013-01-25| 859.12
#2013-01-28| 858.35
#2013-01-29| 862.10
#2013-01-30| 862.16
#2013-01-31| 861.78
#2013-02-01| 867.44
#2013-02-04| 857.91
#2013-02-05| 859.50
#2013-02-06| 860.77
#2013-02-07| 855.85
#2013-02-08| 861.81
#2013-02-11| 860.16
#2013-02-12| 868.85
#2013-02-13| 869.17
#2013-02-14| 868.79
#2013-02-15| 865.55
#2013-02-18| 867.98
#2013-02-19| 873.43
#2013-02-20| 869.00
#2013-02-21| 854.98
#2013-02-22| 861.04
#2013-02-25| 855.32
#2013-02-26| 846.86
#2013-02-27| 855.20
#2013-02-28| 860.86
#2013-03-01| 858.21
#2013-03-04| 858.70
#2013-03-05| 867.51
#2013-03-06| 870.99
#2013-03-07| 872.71
#2013-03-08| 878.00
#2013-03-11| 882.64
#2013-03-12| 879.19
#2013-03-13| 875.57
#2013-03-14| 882.35
#2013-03-15| 884.50
#2013-03-18| 872.34
#2013-03-19| 865.93
#2013-03-20| 871.07
#2013-03-21| 866.20
#2013-03-22| 867.23
#2013-03-25| 865.04
#2013-03-26| 868.43
#2013-03-27| 866.51
#2013-03-28| 868.96
#2013-03-29| 868.65
#2013-04-01| 864.63
#2013-04-02| 871.96
#2013-04-03| 863.48
#2013-04-04| 862.78
#2013-04-05| 862.06
#2013-04-08| 866.41
#2013-04-09| 871.44
#2013-04-10| 885.16
#2013-04-11| 892.19
#2013-04-12| 888.08
#2013-04-15| 874.13
#2013-04-16| 878.18
#2013-04-17| 868.20
#2013-04-18| 862.58
#2013-04-19| 870.73
#2013-04-22| 872.24
#2013-04-23| 882.58
#2013-04-24| 890.04
#2013-04-25| 896.48
#2013-04-26| 895.32
#2013-04-29| 901.75
#2013-04-30| 910.20
#2013-05-01| 905.31
#2013-05-02| 907.44
#2013-05-03| 913.29
#2013-05-06| 916.02
#2013-05-07| 924.23
#2013-05-08| 931.54
#2013-05-09| 925.41
#2013-05-10| 922.94
#2013-05-13| 923.53
#2013-05-14| 927.89
#2013-05-15| 932.68
#2013-05-16| 930.14
#2013-05-17| 934.81
#2013-05-20| 938.79
#2013-05-21| 936.54
#2013-05-22| 931.63
#2013-05-23| 912.43
#2013-05-24| 911.21
#2013-05-27| 910.49
#2013-05-28| 916.10
#2013-05-29| 911.53
#2013-05-30| 914.40
#2013-05-31| 903.15
#2013-06-03| 899.48
#2013-06-04| 902.70
#2013-06-05| 887.64
#2013-06-06| 886.84
#2013-06-07| 896.06
#2013-06-10| 894.95
#2013-06-11| 884.60
#2013-06-12| 879.99
#2013-06-13| 884.92
#2013-06-14| 885.46
#2013-06-17| 892.75
#2013-06-18| 894.80
#2013-06-19| 889.62
#2013-06-20| 856.59
#2013-06-21| 852.41
#2013-06-24| 839.27
#2013-06-25| 848.70
#2013-06-26| 860.08
#2013-06-27| 868.83
#2013-06-28| 869.79
#2013-07-01| 876.03
#2013-07-02| 875.07
#2013-07-03| 867.03
#2013-07-04| 874.65
#2013-07-05| 876.60
#2013-07-08| 879.65
#2013-07-09| 886.59
#2013-07-10| 887.13
#2013-07-11| 901.73
#2013-07-12| 903.11
#2013-07-15| 907.30
#2013-07-16| 907.24
#2013-07-17| 910.10
#2013-07-18| 919.02
#2013-07-19| 919.57
#2013-07-22| 926.81
#2013-07-23| 928.62
#2013-07-24| 926.46
#2013-07-25| 925.32
#2013-07-26| 923.38
#2013-07-29| 917.21
#2013-07-30| 916.45
#2013-07-31| 912.97
#2013-08-01| 924.45
#2013-08-02| 929.79
#2013-08-05| 926.59
#2013-08-06| 922.74
#2013-08-07| 916.32
#2013-08-08| 923.65
#2013-08-09| 924.84
#2013-08-12| 923.14
#2013-08-13| 925.13
#2013-08-14| 927.54
#2013-08-15| 916.46
#2013-08-16| 917.53
#2013-08-19| 907.69
#2013-08-20| 905.44
#2013-08-21| 898.48
#2013-08-22| 902.58
#2013-08-23| 909.23
#2013-08-26| 905.58
#2013-08-27| 888.40
#2013-08-28| 884.24
#2013-08-29| 886.64
#2013-08-30| 882.14
#2013-09-02| 889.95
#2013-09-03| 893.56
#2013-09-04| 898.88
#2013-09-05| 901.69
#2013-09-06| 905.57
#2013-09-09| 917.16
#2013-09-10| 929.81
#2013-09-11| 933.22
#2013-09-12| 930.40
#2013-09-13| 929.19
#2013-09-16| 941.09
#2013-09-17| 941.91
#2013-09-18| 949.12
#2013-09-19| 959.90
#2013-09-20| 952.85
#2013-09-23| 946.99
#2013-09-24| 943.49
#2013-09-25| 944.78
#2013-09-26| 943.83
#2013-09-27| 942.59
#2013-09-30| 932.91
#2013-10-01| 941.30
#2013-10-02| 941.23
#2013-10-03| 939.10
#2013-10-04| 942.89
#2013-10-07| 935.64
#2013-10-08| 930.65
#2013-10-09| 931.37
#2013-10-10| 948.76
#2013-10-11| 956.94
#2013-10-14| 960.06
#2013-10-15| 959.49
#2013-10-16| 969.26
#2013-10-17| 980.04
#2013-10-18| 986.17
#2013-10-21| 985.50
#2013-10-22| 990.49
#2013-10-23| 980.99
#2013-10-24| 983.50
#2013-10-25| 982.61
#2013-10-28| 982.61
#2013-10-29| 984.19
#2013-10-30| 983.79
#2013-10-31| 975.97
#2013-11-01| 972.32
#2013-11-04| 973.15
#2013-11-05| 967.02
#2013-11-06| 971.17
#2013-11-07| 961.79
#2013-11-08| 965.22
#2013-11-11| 968.22
#2013-11-12| 963.71
#2013-11-13| 962.14
#2013-11-14| 970.75
#2013-11-15| 978.01
#2013-11-18| 985.13
#2013-11-19| 981.30
#2013-11-20| 977.42
#2013-11-21| 978.87
#2013-11-22| 983.01
#2013-11-25| 984.10
#2013-11-26| 983.27
#2013-11-27| 985.96
#2013-11-28| 988.97
#2013-11-29| 988.29
#2013-12-02| 984.19
#2013-12-03| 975.17
#2013-12-04| 969.33
#2013-12-05| 963.65
#2013-12-06| 972.20
#2013-12-09| 975.71
#2013-12-10| 974.13
#2013-12-11| 963.72
#2013-12-12| 956.70
#2013-12-13| 957.57
#2013-12-16| 962.94
#2013-12-17| 958.45
#2013-12-18| 971.88
#2013-12-19| 974.34
#2013-12-20| 979.47
#2013-12-23| 986.53
#2013-12-24| 987.89
#2013-12-25| 987.81
#2013-12-26| 989.68
#2013-12-27| 993.61
#2013-12-30| 996.09
#2013-12-31| 998.70
#2014-01-01| 998.73
#2014-01-02| 990.90
#2014-01-03| 991.43
#2014-01-06| 990.41
#2014-01-07| 993.64
#2014-01-08| 998.36
#2014-01-09| 996.58
#2014-01-10|1000.00
#2014-01-13| 997.82
#2014-01-14| 997.30
#2014-01-15|1005.15
#2014-01-16| 999.60
#2014-01-17| 998.51
#2014-01-20| 995.44
#2014-01-21| 996.80
#2014-01-22| 999.04
#2014-01-23| 988.28
#2014-01-24| 968.35
#2014-01-27| 957.75
#2014-01-28| 964.36
#2014-01-29| 960.45
#2014-01-30| 961.50
#2014-01-31| 953.68
#2014-02-03| 937.71
#2014-02-04| 938.40
#2014-02-05| 941.27
#2014-02-06| 954.34
#2014-02-07| 963.87
#2014-02-10| 964.82
#2014-02-11| 975.60
#2014-02-12| 979.96
#2014-02-13| 979.94
#2014-02-14| 983.04
#2014-02-17| 987.20
#2014-02-18| 990.92
#2014-02-19| 986.16
#2014-02-20| 982.10
#2014-02-21| 984.77
#2014-02-24| 988.68
#2014-02-25| 987.46
#2014-02-26| 983.43
#2014-02-27| 985.44
#2014-02-28| 990.65
#2014-03-03| 976.67
#2014-03-04| 990.37
#2014-03-05| 995.26
#2014-03-06|1003.83
#2014-03-07|1001.87
#2014-03-10| 998.07
#2014-03-11| 996.70
#2014-03-12| 991.29
#2014-03-13| 985.21
#2014-03-14| 976.13
#2014-03-17| 984.36
#2014-03-18| 990.40
#2014-03-19| 988.09
#2014-03-20| 987.32
#2014-03-21| 988.52
#2014-03-24| 987.57
#2014-03-25| 991.18
#2014-03-26| 992.25
#2014-03-27| 991.30
#2014-03-28| 996.46
#2014-03-31|1006.94
#2014-04-01|1013.44
#2014-04-02|1015.81
#2014-04-03|1015.22
#2014-04-04|1013.76
#2014-04-07|1004.05
#2014-04-08|1005.35
#2014-04-09|1009.67
#2014-04-10|1000.63
#2014-04-11| 990.62
#2014-04-14| 991.53
#2014-04-15| 989.25
#2014-04-16| 998.79
#2014-04-17|1003.42
#2014-04-18|1003.52
#2014-04-21|1002.62
#2014-04-22|1007.88
#2014-04-23|1006.95
#2014-04-24|1008.17
#2014-04-25| 999.31
#2014-04-28| 997.26
#2014-04-29|1006.35
#2014-04-30|1007.23
#2014-05-01|1009.91
#2014-05-02|1011.61
#2014-05-05|1008.80
#2014-05-06|1005.34
#2014-05-07|1006.56
#2014-05-08|1013.03
#2014-05-09|1008.81
#2014-05-12|1015.29
#2014-05-13|1017.02
#2014-05-14|1016.10
#2014-05-15|1007.18
#2014-05-16|1007.42
#2014-05-19|1008.08
#2014-05-20|1004.15
#2014-05-21|1007.87
#2014-05-22|1013.21
#2014-05-23|1017.27
#2014-05-26|1020.60
#2014-05-27|1023.97
#2014-05-28|1025.16
#2014-05-29|1027.11
#2014-05-30|1026.77
#2014-06-02|1028.81
#2014-06-03|1028.93
#2014-06-04|1030.17
#2014-06-05|1036.03
#2014-06-06|1045.74
#2014-06-09|1048.34
#2014-06-10|1048.03
#2014-06-11|1044.45
#2014-06-12|1041.69
#2014-06-13|1040.06
#2014-06-16|1036.39
#2014-06-17|1038.52
#2014-06-18|1041.09
#2014-06-19|1046.61
#2014-06-20|1043.65
#2014-06-23|1043.52
#2014-06-24|1039.07
#2014-06-25|1035.94
#2014-06-26|1034.89
#2014-06-27|1037.02
#2014-06-30|1037.91
#2014-07-01|1043.90
#2014-07-02|1047.04
#2014-07-03|1051.43
#2014-07-04|1050.42
#2014-07-07|1046.60
#2014-07-08|1038.95
#2014-07-09|1039.79
#2014-07-10|1033.40
#2014-07-11|1033.70
#2014-07-14|1041.14
#2014-07-15|1042.37
#2014-07-16|1046.32
#2014-07-17|1036.87
#2014-07-18|1041.56
#2014-07-21|1039.15
#2014-07-22|1045.15
#2014-07-23|1048.54
#2014-07-24|1053.64
#2014-07-25|1050.93
#2014-07-28|1051.94
#2014-07-29|1049.99
#2014-07-30|1049.92
#2014-07-31|1036.89
#2014-08-01|1028.99
#2014-08-04|1031.82
#2014-08-05|1023.79
#2014-08-06|1020.52
#2014-08-07|1015.57
#2014-08-08|1015.61
#2014-08-11|1023.29
#2014-08-12|1025.61
#2014-08-13|1032.23
#2014-08-14|1036.39
#2014-08-15|1033.57
#2014-08-18|1040.62
#2014-08-19|1044.38
#2014-08-20|1044.87
#2014-08-21|1052.07
#2014-08-22|1049.61
#2014-08-25|1055.75
#2014-08-26|1059.16
#2014-08-27|1061.43
#2014-08-28|1054.75
#2014-08-29|1057.92
#2014-09-01|1057.09
#2014-09-02|1058.34
#2014-09-03|1065.74
#2014-09-04|1066.11
#2014-09-05|1064.78
#2014-09-08|1062.10
#2014-09-09|1052.87
#2014-09-10|1052.60
#2014-09-11|1052.39
#2014-09-12|1048.88
#2014-09-15|1045.45
#2014-09-16|1045.30
#2014-09-17|1049.48
#2014-09-18|1055.41
#2014-09-19|1053.15
#2014-09-22|1044.40
#2014-09-23|1038.46
#2014-09-24|1039.87
#2014-09-25|1028.57
#2014-09-26|1030.53
#2014-09-29|1021.62
#2014-09-30|1019.84
#2014-10-01|1012.37
#2014-10-02|1005.80
#2014-10-03|1011.24
#2014-10-06|1016.77
#2014-10-07|1007.99
#2014-10-08|1012.93
#2014-10-09|1007.18
#2014-10-10| 992.57
#2014-10-13| 992.15
#2014-10-14| 991.41
#2014-10-15| 975.86
#2014-10-16| 971.32
#2014-10-17| 985.39
#2014-10-20| 991.27
#2014-10-21|1004.25
#2014-10-22|1003.64
#2014-10-23|1008.40
#2014-10-24|1014.06
#2014-10-27|1013.13
#2014-10-28|1025.32
#2014-10-29|1026.51
#2014-10-30|1029.61
#2014-10-31|1042.77
#2014-11-03|1038.06
#2014-11-04|1040.01
#2014-11-05|1043.17
#2014-11-06|1037.92
#2014-11-07|1036.45
#2014-11-10|1042.23
#2014-11-11|1041.48
#2014-11-12|1039.72
#2014-11-13|1039.93
#2014-11-14|1039.37
#2014-11-17|1037.85
#2014-11-18|1042.73
#2014-11-19|1041.45
#2014-11-20|1039.09
#2014-11-21|1047.52
#2014-11-24|1052.54
#2014-11-25|1055.40
#2014-11-26|1059.63
#2014-11-27|1059.46
#2014-11-28|1058.84
#2014-12-01|1048.77
#2014-12-02|1054.04
#2014-12-03|1056.51
#2014-12-04|1054.72
#2014-12-05|1060.69
#2014-12-08|1059.93
#2014-12-09|1053.71
#2014-12-10|1043.13
#2014-12-11|1040.73
#2014-12-12|1024.84
#2014-12-15|1010.91
#2014-12-16|1009.19
#2014-12-17|1017.51
#2014-12-18|1034.83
#2014-12-19|1040.25
#2014-12-22|1047.20
#2014-12-23|1049.12
#2014-12-24|1049.08
#2014-12-25|1048.82
#2014-12-26|1049.35
#2014-12-29|1053.68
#2014-12-30|1049.76
#2014-12-31|1044.20
#2015-01-01|1044.20
#2015-01-02|1043.39
#2015-01-05|1023.00
#2015-01-06|1009.77
#2015-01-07|1012.28
#2015-01-08|1026.98
#2015-01-09|1018.54
#2015-01-12|1013.82
#2015-01-13|1015.81
#2015-01-14|1005.02
#2015-01-15|1003.24
#2015-01-16|1006.35
#2015-01-19|1007.67
#2015-01-20|1009.05
#2015-01-21|1014.75
#2015-01-22|1028.08
#2015-01-23|1025.18
#2015-01-26|1027.09
#2015-01-27|1025.60
#2015-01-28|1014.11
#2015-01-29|1013.70
#2015-01-30|1001.63
#2015-02-02|1010.60
#2015-02-03|1025.80
#2015-02-04|1027.53
#2015-02-05|1035.25
#2015-02-06|1036.33
#2015-02-09|1030.80
#2015-02-10|1033.47
#2015-02-11|1029.37
#2015-02-12|1042.67
#2015-02-13|1050.97
#2015-02-16|1052.30
#2015-02-17|1053.55
#2015-02-18|1055.02
#2015-02-19|1054.91
#2015-02-20|1058.12
#2015-02-23|1056.55
#2015-02-24|1059.82
#2015-02-25|1062.82
#2015-02-26|1060.88
#2015-02-27|1060.08
#2015-03-02|1063.28
#2015-03-03|1058.37
#2015-03-04|1051.35
#2015-03-05|1053.01
#2015-03-06|1045.15
#2015-03-09|1043.58
#2015-03-10|1025.38
#2015-03-11|1027.23
#2015-03-12|1042.58
#2015-03-13|1035.63
#2015-03-16|1046.20
#2015-03-17|1045.44
#2015-03-18|1051.83
#2015-03-19|1051.37
#2015-03-20|1068.77
#2015-03-23|1071.32
#2015-03-24|1069.54
#2015-03-25|1062.33
#2015-03-26|1053.80
#2015-03-27|1050.99
#2015-03-30|1059.11
#2015-03-31|1053.32
#2015-04-01|1056.90
#2015-04-02|1065.75
#2015-04-03|1068.52
#2015-04-06|1072.46
#2015-04-07|1070.09
#2015-04-08|1074.66
#2015-04-09|1075.92
#2015-04-10|1077.56
#2015-04-13|1079.20
#2015-04-14|1081.92
#2015-04-15|1083.31
#2015-04-16|1089.32
#2015-04-17|1077.81
#2015-04-20|1078.75
#2015-04-21|1080.24
#2015-04-22|1086.04
#2015-04-23|1088.85
#2015-04-24|1092.56
#2015-04-27|1096.04
#2015-04-28|1100.42
#2015-04-29|1097.79
#2015-04-30|1088.23
#2015-05-01|1089.36
#2015-05-04|1093.12
#2015-05-05|1085.10
#2015-05-06|1083.69
#2015-05-07|1082.66
#2015-05-08|1100.38
#2015-05-11|1099.48
#2015-05-12|1093.62
#2015-05-13|1098.62
#2015-05-14|1104.40
#2015-05-15|1106.88
#2015-05-18|1106.68
#2015-05-19|1107.22
#2015-05-20|1105.93
#2015-05-21|1105.69
#2015-05-22|1103.46
#2015-05-25|1101.40
#2015-05-26|1091.79
#2015-05-27|1096.35
#2015-05-28|1092.47
#2015-05-29|1085.09
#2015-06-01|1084.49
#2015-06-02|1087.69
#2015-06-03|1092.60
#2015-06-04|1085.80
#2015-06-05|1077.08
#2015-06-08|1073.63
#2015-06-09|1073.69
#2015-06-10|1088.88
#2015-06-11|1091.51
#2015-06-12|1089.85
#2015-06-15|1080.88
#2015-06-16|1082.18
#2015-06-17|1080.33
#2015-06-18|1090.47
#2015-06-19|1085.69
#2015-06-22|1101.98
#2015-06-23|1104.18
#2015-06-24|1099.32
#2015-06-25|1096.31
#2015-06-26|1094.99
#2015-06-29|1067.26
#2015-06-30|1070.00
#2015-07-01|1079.82
#2015-07-02|1077.86
#2015-07-03|1075.12
#2015-07-06|1061.49
#2015-07-07|1053.92
#2015-07-08|1039.22
#2015-07-09|1050.30
#2015-07-10|1068.86
#2015-07-13|1078.49
#2015-07-14|1083.12
#2015-07-15|1085.43
#2015-07-16|1095.05
#2015-07-17|1093.12
#2015-07-20|1093.88
#2015-07-21|1093.69
#2015-07-22|1090.54
#2015-07-23|1086.59
#2015-07-24|1077.16
#2015-07-27|1067.11
#2015-07-28|1070.31
#2015-07-29|1078.57
#2015-07-30|1077.85
#2015-07-31|1081.19
#2015-08-03|1078.31
#2015-08-04|1077.89
#2015-08-05|1078.38
#2015-08-06|1074.68
#2015-08-07|1072.58
#2015-08-10|1081.28
#2015-08-11|1072.19
#2015-08-12|1061.01
#2015-08-13|1062.75
#2015-08-14|1065.56
#2015-08-17|1063.51
#2015-08-18|1060.97
#2015-08-19|1051.46
#2015-08-20|1035.02
#2015-08-21|1007.98
#2015-08-24| 963.49
#2015-08-25| 967.07
#2015-08-26| 981.29
#2015-08-27|1003.44
#2015-08-28|1003.82
#2015-08-31| 995.74
#2015-09-01| 967.99
#2015-09-02| 971.88
#2015-09-03| 977.33
#2015-09-04| 958.12
#2015-09-07| 957.26
#2015-09-08| 976.52
#2015-09-09| 983.48
#2015-09-10| 979.14
#2015-09-11| 981.39
#2015-09-14| 979.23
#2015-09-15| 985.24
#2015-09-16| 996.08
#2015-09-17| 992.96
#2015-09-18| 980.03
#2015-09-21| 979.60
#2015-09-22| 963.99
#2015-09-23| 959.24
#2015-09-24| 953.01
#2015-09-25| 964.54
#2015-09-28| 947.78
#2015-09-29| 942.83
#2015-09-30| 958.58
#2015-10-01| 963.89
#2015-10-02| 968.01
#2015-10-05| 988.33
#2015-10-06| 991.50
#2015-10-07|1003.42
#2015-10-08|1005.94
#2015-10-09|1011.04
#2015-10-12|1012.72
#2015-10-13|1001.76
#2015-10-14| 995.47
#2015-10-15|1011.76
#2015-10-16|1018.78
#2015-10-19|1017.48
#2015-10-20|1018.69
#2015-10-21|1013.82
#2015-10-22|1021.68
#2015-10-23|1031.70
#2015-10-26|1030.95
#2015-10-27|1024.97
#2015-10-28|1035.57
#2015-10-29|1025.10
#2015-10-30|1020.29
#2015-11-02|1024.79
#2015-11-03|1024.95
#2015-11-04|1024.65
#2015-11-05|1024.98
#2015-11-06|1026.29
#2015-11-09|1018.50
#2015-11-10|1017.29
#2015-11-11|1020.26
#2015-11-12|1009.75
#2015-11-13|1000.15
#2015-11-16|1002.78
#2015-11-17|1009.23
#2015-11-18|1016.43
#2015-11-19|1026.60
#2015-11-20|1026.79
#2015-11-23|1022.63
#2015-11-24|1018.60
#2015-11-25|1018.64
#2015-11-26|1021.76
#2015-11-27|1019.11
#2015-11-30|1014.94
#2015-12-01|1027.40
#2015-12-02|1019.85
#2015-12-03|1011.01
#2015-12-04|1020.64
#2015-12-07|1014.26
#2015-12-08|1000.42
#2015-12-09| 996.21
#2015-12-10| 992.35
#2015-12-11| 974.50
#2015-12-14| 969.30
#2015-12-15| 982.99
#2015-12-16| 997.51
#2015-12-17| 994.97
#2015-12-18| 981.20
#2015-12-21| 983.90
#2015-12-22| 989.44
#2015-12-23|1000.79
#2015-12-24|1004.20
#2015-12-25|1003.70
#2015-12-28|1001.74
#2015-12-29|1009.80
#2015-12-30|1003.24
#2015-12-31| 996.36
#2016-01-01| 996.41
#2016-01-04| 972.30
#2016-01-05| 972.17
#2016-01-06| 959.25
#2016-01-07| 936.32
#2016-01-08| 925.84
#2016-01-11| 922.70
#2016-01-12| 923.11
#2016-01-13| 916.71
#2016-01-14| 912.91
#2016-01-15| 892.95
#2016-01-18| 885.36
#2016-01-19| 889.66
#2016-01-20| 864.90
#2016-01-21| 864.18
#2016-01-22| 886.65
#2016-01-25| 874.94
#2016-01-26| 882.00
#2016-01-27| 882.90
#2016-01-28| 882.45
#2016-01-29| 902.92
#2016-02-01| 899.09
#2016-02-02| 877.73
#2016-02-03| 873.09
#2016-02-04| 886.23
#2016-02-05| 875.33
#2016-02-08| 853.74
#2016-02-09| 843.37
#2016-02-10| 845.02
#2016-02-11| 823.59
#2016-02-12| 840.69
#2016-02-15| 853.32
#2016-02-16| 862.40
#2016-02-17| 874.26
#2016-02-18| 873.92
#2016-02-19| 869.78
#2016-02-22| 881.51
#2016-02-23| 869.50
#2016-02-24| 860.61
#2016-02-25| 872.65
#2016-02-26| 878.60
#2016-02-29| 874.36
#2016-03-01| 895.03
#2016-03-02| 910.33
#2016-03-03| 922.00
#2016-03-04| 929.36
#2016-03-07| 928.40
#2016-03-08| 918.88
#2016-03-09| 920.02
#2016-03-10| 920.49
#2016-03-11| 944.45
#2016-03-14| 944.70
#2016-03-15| 937.48
#2016-03-16| 934.28
#2016-03-17| 953.44
#2016-03-18| 958.56
#2016-03-21| 956.42
#2016-03-22| 953.35
#2016-03-23| 943.94
#2016-03-24| 931.85
#2016-03-25| 932.51
#2016-03-28| 935.91
#2016-03-29| 936.79
#2016-03-30| 949.37
#2016-03-31| 948.66
#2016-04-01| 942.23
#2016-04-04| 941.06
#2016-04-05| 924.18
#2016-04-06| 927.06
#2016-04-07| 916.55
#2016-04-08| 925.48
#2016-04-11| 930.26
#2016-04-12| 939.96
#2016-04-13| 962.60
#2016-04-14| 967.93
#2016-04-15| 966.30
#2016-04-18| 967.75
#2016-04-19| 980.75
#2016-04-20| 986.32
#2016-04-21| 984.06
#2016-04-22| 986.67
#2016-04-25| 983.27
#2016-04-26| 990.04
#2016-04-27| 987.64
#2016-04-28| 982.59
#2016-04-29| 976.89
#2016-05-02| 979.05
#2016-05-03| 964.20
#2016-05-04| 956.27
#2016-05-05| 953.15
#2016-05-06| 951.88
#2016-05-09| 950.94
#2016-05-10| 962.71
#2016-05-11| 956.43
#2016-05-12| 954.91
#2016-05-13| 944.22
#2016-05-16| 948.52
#2016-05-17| 947.69
#2016-05-18| 955.49
#2016-05-19| 945.92
#2016-05-20| 953.21
#2016-05-23| 951.76
#2016-05-24| 964.59
#2016-05-25| 977.39
#2016-05-26| 977.06
#2016-05-27| 981.22
#2016-05-30| 981.27
#2016-05-31| 978.02
#2016-06-01| 976.52
#2016-06-02| 976.24
#2016-06-03| 974.87
#2016-06-06| 979.42
#2016-06-07| 984.02
#2016-06-08| 986.58
#2016-06-09| 977.25
#2016-06-10| 960.19
#2016-06-13| 946.63
#2016-06-14| 931.27
#2016-06-15| 934.12
#2016-06-16| 928.57
#2016-06-17| 938.22
#2016-06-20| 957.49
#2016-06-21| 962.35
#2016-06-22| 964.20
#2016-06-23| 981.98
#2016-06-24| 917.76
#2016-06-27| 886.81
#2016-06-28| 904.50
#2016-06-29| 925.85
#2016-06-30| 935.62
#2016-07-01| 936.35
#2016-07-04| 935.56
#2016-07-05| 920.51
#2016-07-06| 912.60
#2016-07-07| 916.63
#2016-07-08| 928.34
#2016-07-11| 940.03
#2016-07-12| 955.47
#2016-07-13| 957.78
#2016-07-14| 967.16
#2016-07-15| 967.11
#2016-07-18| 969.62
#2016-07-19| 967.33
#2016-07-20| 972.15
#2016-07-21| 971.33
#2016-07-22| 971.52
#2016-07-25| 970.68
#2016-07-26| 971.54
#2016-07-27| 973.09
#2016-07-28| 972.92
#2016-07-29| 981.53
#2016-08-01| 980.55
#2016-08-02| 971.26
#2016-08-03| 969.80
#2016-08-04| 973.76
#2016-08-05| 985.18
#2016-08-08| 993.41
#2016-08-09| 999.00
#2016-08-10| 998.20
#2016-08-11|1000.49
#2016-08-12|1000.44
#2016-08-15|1004.37
#2016-08-16| 999.72
#2016-08-17|1000.14
#2016-08-18|1002.61
#2016-08-19| 997.94
#2016-08-22| 998.47
#2016-08-23|1003.81
#2016-08-24|1001.85
#2016-08-25|1002.33
#2016-08-26|1003.37
#2016-08-29|1003.05
#2016-08-30|1009.48
#2016-08-31|1012.21
#2016-09-01|1014.58
#2016-09-02|1021.61
#2016-09-05|1024.66
#2016-09-06|1028.05
#2016-09-07|1029.47
#2016-09-08|1030.50
#2016-09-09|1015.32
#2016-09-12|1010.32
#2016-09-13| 995.73
#2016-09-14| 993.14
#2016-09-15| 999.16
#2016-09-16| 991.25
#2016-09-19| 999.88
#2016-09-20| 999.76
#2016-09-21|1011.48
#2016-09-22|1022.86
#2016-09-23|1015.67
#2016-09-26|1003.94
#2016-09-27|1004.68
#2016-09-28|1007.43
#2016-09-29|1002.89
#2016-09-30|1004.07
#2016-10-03|1003.33
#2016-10-04|1003.68
#2016-10-05|1008.74
#2016-10-06|1009.12
#2016-10-07|1008.32
#2016-10-10|1011.73
#2016-10-11|1000.45
#2016-10-12| 999.53
#2016-10-13| 990.57
#2016-10-14| 997.20
#2016-10-17| 994.59
#2016-10-18|1006.26
#2016-10-19|1012.27
#2016-10-20|1012.85
#2016-10-21|1011.85
#2016-10-24|1017.74
#2016-10-25|1016.86
#2016-10-26|1016.58
#2016-10-27|1014.34
#2016-10-28|1012.48
#2016-10-31|1014.94
#2016-11-01|1010.20
#2016-11-02| 999.96
#2016-11-03|1000.12
#2016-11-04| 994.59
#2016-11-07|1011.50
#2016-11-08|1015.39
#2016-11-09|1020.00
#2016-11-10|1037.18
#2016-11-11|1037.09
#2016-11-14|1044.87
#2016-11-15|1046.31
#2016-11-16|1040.88
#2016-11-17|1045.94
#2016-11-18|1041.29
#2016-11-21|1046.28
#2016-11-22|1051.96
#2016-11-23|1050.70
#2016-11-24|1051.34
#2016-11-25|1053.73
#2016-11-28|1047.78
#2016-11-29|1050.25
#2016-11-30|1054.18
#2016-12-01|1059.85
#2016-12-02|1057.86
#2016-12-05|1064.57
#2016-12-06|1077.97
#2016-12-07|1095.62
#2016-12-08|1104.29
#2016-12-09|1103.85
#2016-12-12|1097.78
#2016-12-13|1102.71
#2016-12-14|1096.47
#2016-12-15|1090.34
#2016-12-16|1087.83
#2016-12-19|1086.40
#2016-12-20|1090.79
#2016-12-21|1089.87
#2016-12-22|1086.44
#2016-12-23|1087.02
#2016-12-26|1086.74
#2016-12-27|1087.16
#2016-12-28|1082.68
#2016-12-29|1083.25
#2016-12-30|1087.95
#2017-01-02|1088.49
#2017-01-03|1095.31
#2017-01-04|1108.49
#2017-01-05|1111.21
#2017-01-06|1111.85
#2017-01-09|1104.94
#2017-01-10|1106.81
#2017-01-11|1105.23
#2017-01-12|1109.10
#2017-01-13|1112.96
#2017-01-16|1107.78
#2017-01-17|1103.06
#2017-01-18|1105.65
#2017-01-19|1098.89
#2017-01-20|1103.01
#2017-01-23|1103.57
#2017-01-24|1110.61
#2017-01-25|1123.42
#2017-01-26|1126.59
#2017-01-27|1124.94
#2017-01-30|1117.28
#2017-01-31|1115.10
#2017-02-01|1116.15
#2017-02-02|1115.93
#2017-02-03|1129.19
#2017-02-06|1124.26
#2017-02-07|1121.61
#2017-02-08|1121.68
#2017-02-09|1129.07
#2017-02-10|1132.83
#2017-02-13|1139.92
#2017-02-14|1143.39
#2017-02-15|1154.15
#2017-02-16|1156.87
#2017-02-17|1153.37
#2017-02-20|1154.74
#2017-02-21|1156.07
#2017-02-22|1157.36
#2017-02-23|1159.98
#2017-02-24|1151.19
#2017-02-27|1150.47
#2017-02-28|1148.20
#2017-03-01|1163.22
#2017-03-02|1155.91
#2017-03-03|1157.75
#2017-03-06|1155.49
#2017-03-07|1152.97
#2017-03-08|1150.38
#2017-03-09|1149.99
#2017-03-10|1154.49
#2017-03-13|1158.77
#2017-03-14|1155.44
#2017-03-15|1159.14
#2017-03-16|1170.58
#2017-03-17|1166.19
#2017-03-20|1162.50
#2017-03-21|1149.93
#2017-03-22|1141.57
#2017-03-23|1145.83
#2017-03-24|1146.73
#2017-03-27|1142.68
#2017-03-28|1153.53
#2017-03-29|1150.66
#2017-03-30|1156.14
#2017-03-31|1148.80
#2017-04-03|1145.46
#2017-04-04|1143.60
#2017-04-05|1140.52
#2017-04-06|1141.48
#2017-04-07|1139.35
#2017-04-10|1139.05
#2017-04-11|1139.25
#2017-04-12|1135.47
#2017-04-13|1128.94
#2017-04-14|1128.72
#2017-04-17|1139.80
#2017-04-18|1132.92
#2017-04-19|1131.61
#2017-04-20|1142.28
#2017-04-21|1139.27
#2017-04-24|1163.10
#2017-04-25|1171.32
#2017-04-26|1171.46
#2017-04-27|1167.04
#2017-04-28|1161.15
#2017-05-01|1165.46
#2017-05-02|1168.39
#2017-05-03|1168.60
#2017-05-04|1170.65
#2017-05-05|1173.40
#2017-05-08|1173.15
#2017-05-09|1167.69
#2017-05-10|1171.63
#2017-05-11|1168.19
#2017-05-12|1166.80
#2017-05-15|1176.16
#2017-05-16|1177.72
#2017-05-17|1159.48
#2017-05-18|1151.33
#2017-05-19|1161.36
#2017-05-22|1165.95
#2017-05-23|1170.69
#2017-05-24|1171.18
#2017-05-25|1175.20
#2017-05-26|1172.93
#2017-05-29|1171.92
#2017-05-30|1167.66
#2017-05-31|1165.23
#2017-06-01|1171.86
#2017-06-02|1177.70
#2017-06-05|1176.09
#2017-06-06|1171.84
#2017-06-07|1177.73
#2017-06-08|1183.08
#2017-06-09|1191.77
#2017-06-12|1189.58
#2017-06-13|1196.70
#2017-06-14|1199.85
#2017-06-15|1189.68
#2017-06-16|1193.12
#2017-06-19|1201.29
#2017-06-20|1191.16
#2017-06-21|1183.78
#2017-06-22|1182.33
#2017-06-23|1182.18
#2017-06-26|1187.94
#2017-06-27|1190.40
#2017-06-28|1203.18
#2017-06-29|1209.24
#2017-06-30|1204.52
#2017-07-03|1214.92
#2017-07-04|1215.07
#2017-07-05|1215.11
#2017-07-06|1212.39
#2017-07-07|1212.94
#2017-07-10|1214.56
#2017-07-11|1213.23
#2017-07-12|1220.40
#2017-07-13|1227.76
#2017-07-14|1230.97
#2017-07-17|1231.84
#2017-07-18|1229.86
#2017-07-19|1234.75
#2017-07-20|1237.62
#2017-07-21|1235.37
#2017-07-24|1237.19
#2017-07-25|1246.11
#2017-07-26|1245.49
#2017-07-27|1247.13
#2017-07-28|1245.03
#2017-07-31|1249.69
#2017-08-01|1260.04
#2017-08-02|1259.52
#2017-08-03|1257.09
#2017-08-04|1258.12
#2017-08-07|1259.78
#2017-08-08|1258.08
#2017-08-09|1252.13
#2017-08-10|1236.53
#2017-08-11|1227.73
#2017-08-14|1241.13
#2017-08-15|1240.22
#2017-08-16|1243.90
#2017-08-17|1233.13
#2017-08-18|1229.42
#2017-08-21|1229.76
#2017-08-22|1235.90
#2017-08-23|1235.34
#2017-08-24|1237.01
#2017-08-25|1242.71
#2017-08-28|1241.31
#2017-08-29|1235.45
#2017-08-30|1236.52
#2017-08-31|1240.16
#2017-09-01|1244.72
#2017-09-04|1240.70
#2017-09-05|1229.16
#2017-09-06|1228.54
#2017-09-07|1225.16
#2017-09-08|1230.43
#2017-09-11|1245.28
#2017-09-12|1253.43
#2017-09-13|1251.58
#2017-09-14|1249.76
#2017-09-15|1252.87
#2017-09-18|1259.74
#2017-09-19|1263.55
#2017-09-20|1267.02
#2017-09-21|1265.97
#2017-09-22|1267.93
#2017-09-25|1258.23
#2017-09-26|1252.83
#2017-09-27|1260.87
#2017-09-28|1263.43
#2017-09-29|1269.60
#2017-10-02|1272.00
#2017-10-03|1278.40
#2017-10-04|1276.97
#2017-10-05|1281.85
#2017-10-06|1282.48
#2017-10-09|1280.70
#2017-10-10|1287.53
#2017-10-11|1287.88
#2017-10-12|1287.41
#2017-10-13|1288.94
#2017-10-16|1291.72
#2017-10-17|1286.68
#2017-10-18|1291.12
#2017-10-19|1291.37
#2017-10-20|1295.75
#2017-10-23|1290.62
#2017-10-24|1293.57
#2017-10-25|1292.03
#2017-10-26|1293.00
#2017-10-27|1291.40
#2017-10-30|1291.20
#2017-10-31|1288.93
#2017-11-01|1292.16
#2017-11-02|1298.37
#2017-11-03|1293.37
#2017-11-06|1291.30
#2017-11-07|1286.97
#2017-11-08|1286.77
#2017-11-09|1285.88
#2017-11-10|1284.24
#2017-11-13|1281.64
#2017-11-14|1279.82
#2017-11-15|1277.19
#2017-11-16|1282.26
#2017-11-17|1283.31
#2017-11-20|1283.34
#2017-11-21|1291.00
#2017-11-22|1293.12
#2017-11-23|1293.59
#2017-11-24|1297.62
#2017-11-27|1294.52
#2017-11-28|1303.09
#2017-11-29|1313.31
#2017-11-30|1314.15
#2017-12-01|1310.73
#2017-12-04|1318.70
#2017-12-05|1314.51
#2017-12-06|1306.29
#2017-12-07|1308.89
#2017-12-08|1317.82
#2017-12-11|1321.22
#2017-12-12|1326.22
#2017-12-13|1324.69
#2017-12-14|1320.91
#2017-12-15|1323.60
#2017-12-18|1337.51
#2017-12-19|1332.73
#2017-12-20|1331.09
#2017-12-21|1336.65
#2017-12-22|1336.32
#2017-12-25|1336.08
#2017-12-26|1336.00
#2017-12-27|1338.83
#2017-12-28|1344.12
#2017-12-29|1344.15
#2018-01-01|1343.87
#2018-01-02|1348.59
#2018-01-03|1351.54
#2018-01-04|1364.01
#2018-01-05|1370.42
#2018-01-08|1371.40
#2018-01-09|1374.61
#2018-01-10|1382.90
#2018-01-11|1387.58
#2018-01-12|1395.94
#2018-01-15|1402.93
#2018-01-16|1402.70
#2018-01-17|1409.24
#2018-01-18|1409.52
#2018-01-19|1417.23
#2018-01-22|1426.39
#2018-01-23|1434.33
#2018-01-24|1442.26
#2018-01-25|1442.94
#2018-01-26|1448.13
#2018-01-29|1439.09
#2018-01-30|1426.16
#2018-01-31|1430.47
#2018-02-01|1434.65
#2018-02-02|1412.04
#2018-02-05|1372.07
#2018-02-06|1356.02
#2018-02-07|1359.83
#2018-02-08|1329.69
#2018-02-09|1328.19
#2018-02-12|1340.62
#2018-02-13|1345.83
#2018-02-14|1365.25
#2018-02-15|1379.82
#2018-02-16|1382.66
#2018-02-19|1382.71
#2018-02-20|1376.19
#2018-02-21|1377.39
#2018-02-22|1371.68
#2018-02-23|1385.27
#2018-02-26|1395.32
#2018-02-27|1385.92
#2018-02-28|1370.96
#2018-03-01|1357.18
#2018-03-02|1352.36
#2018-03-05|1357.83
#2018-03-06|1367.49
#2018-03-07|1365.17
#2018-03-08|1369.58
#2018-03-09|1385.07
#2018-03-12|1391.20
#2018-03-13|1385.10
#2018-03-14|1375.39
#2018-03-15|1375.40
#2018-03-16|1375.98
#2018-03-19|1366.84
#2018-03-20|1369.46
#2018-03-21|1367.27
#2018-03-22|1341.86
#2018-03-23|1315.60
#2018-03-26|1333.63
#2018-03-27|1327.21
#2018-03-28|1323.45
#2018-03-29|1331.56
#2018-03-30|1331.92
#2018-04-02|1320.05
#2018-04-03|1324.17
#2018-04-04|1324.48
#2018-04-05|1336.40
#2018-04-06|1322.16
#2018-04-09|1328.41
#2018-04-10|1342.88
#2018-04-11|1337.36
#2018-04-12|1345.07
#2018-04-13|1339.10
#2018-04-16|1339.71
#2018-04-17|1341.55
#2018-04-18|1345.02
#2018-04-19|1352.53
#2018-04-20|1346.85
#2018-04-23|1345.88
#2018-04-24|1344.45
#2018-04-25|1336.87
#2018-04-26|1339.57
#2018-04-27|1343.02
#2018-04-30|1342.27
#2018-05-01|1340.19
#2018-05-02|1333.88
#2018-05-03|1324.38
#2018-05-04|1329.64
#2018-05-07|1334.21
#2018-05-08|1336.75
#2018-05-09|1346.68
#2018-05-10|1354.83
#2018-05-11|1360.39
#2018-05-14|1361.18
#2018-05-15|1352.13
#2018-05-16|1348.88
#2018-05-17|1345.68
#2018-05-18|1338.31
#2018-05-21|1342.27
#2018-05-22|1349.83
#2018-05-23|1338.12
#2018-05-24|1332.77
#2018-05-25|1328.10
#2018-05-28|1326.15
#2018-05-29|1298.28
#2018-05-30|1305.80
#2018-05-31|1302.63
#2018-06-01|1312.39
#2018-06-04|1323.77
#2018-06-05|1316.04
#2018-06-06|1329.61
#2018-06-07|1331.98
#2018-06-08|1327.58
#2018-06-11|1330.12
#2018-06-12|1328.59
#2018-06-13|1322.25
#2018-06-14|1315.07
#2018-06-15|1306.64
#2018-06-18|1303.31
#2018-06-19|1295.05
#2018-06-20|1299.40
#2018-06-21|1292.67
#2018-06-22|1297.47
#2018-06-25|1282.07
#2018-06-26|1280.71
#2018-06-27|1267.40
#2018-06-28|1269.73
#2018-06-29|1277.70
#2018-07-02|1272.94
#2018-07-03|1272.39
#2018-07-04|1273.25
#2018-07-05|1279.11
#2018-07-06|1285.10
#2018-07-09|1301.34
#2018-07-10|1298.59
#2018-07-11|1289.38
#2018-07-12|1292.96
#2018-07-13|1290.95
#2018-07-16|1297.42
#2018-07-17|1298.61
#2018-07-18|1304.78
#2018-07-19|1296.72
#2018-07-20|1303.49
#2018-07-23|1311.32
#2018-07-24|1320.03
#2018-07-25|1323.26
#2018-07-26|1324.47
#2018-07-27|1326.75
#2018-07-30|1328.18
#2018-07-31|1325.86
#2018-08-01|1325.36
#2018-08-02|1316.00
#2018-08-03|1321.79
#2018-08-06|1321.68
#2018-08-07|1327.67
#2018-08-08|1329.45
#2018-08-09|1328.27
#2018-08-10|1309.45
#2018-08-13|1296.57
#2018-08-14|1302.01
#2018-08-15|1291.58
#2018-08-16|1302.25
#2018-08-17|1305.33
#2018-08-20|1310.76
#2018-08-21|1315.09
#2018-08-22|1316.80
#2018-08-23|1310.27
#2018-08-24|1313.69
#2018-08-27|1327.88
#2018-08-28|1329.83
#2018-08-29|1331.05
#2018-08-30|1320.97
#2018-08-31|1317.22
#2018-09-03|1314.97
#2018-09-04|1312.41
#2018-09-05|1360.72
#2018-09-06|1304.12
#2018-09-07|1299.23
#2018-09-10|1298.92
#2018-09-11|1296.94
#2018-09-12|1294.05
#2018-09-13|1299.77
#2018-09-14|1306.18
#2018-09-17|1304.58
#2018-09-18|1309.81
#2018-09-19|1322.26
#2018-09-20|1334.71
#2018-09-21|1339.96
#2018-09-24|1328.14
#2018-09-25|1326.98
#2018-09-26|1320.86
#2018-09-27|1316.96
#2018-09-28|1308.03
#2018-10-01|1305.80
#2018-10-02|1298.76
#2018-10-03|1301.58
#2018-10-04|1299.14
#2018-10-05|1292.22
#2018-10-08|1290.59
#2018-10-09|1289.44
#2018-10-10|1271.04
#2018-10-11|1237.15
#2018-10-12|1241.73
#2018-10-15|1236.70
#2018-10-16|1253.17
#2018-10-17|1257.19
#2018-10-18|1243.95
#2018-10-19|1245.18
#2018-10-22|1235.69
#2018-10-23|1222.54
#2018-10-24|1204.82
#2018-10-25|1213.08
#2018-10-26|1200.78
#2018-10-29|1206.91
#2018-10-30|1215.63
#2018-10-31|1228.71
#2018-11-01|1240.40
#2018-11-02|1247.11
#2018-11-05|1251.48
#2018-11-06|1255.96
#2018-11-07|1269.81
#2018-11-08|1274.45
#2018-11-09|1263.88
#2018-11-12|1246.77
#2018-11-13|1251.22
#2018-11-14|1243.51
#2018-11-15|1247.78
#2018-11-16|1252.60
#2018-11-19|1249.80
#2018-11-20|1229.05
#2018-11-21|1233.14
#2018-11-22|1232.13
#2018-11-23|1227.62
#2018-11-26|1244.06
#2018-11-27|1244.45
#2018-11-28|1258.65
#2018-11-29|1259.49
#2018-11-30|1259.40
#2018-12-03|1272.46
#2018-12-04|1242.93
#2018-12-05|1235.57
#2018-12-06|1220.15
#2018-12-07|1210.65
#2018-12-10|1191.20
#2018-12-11|1186.07
#2018-12-12|1198.79
#2018-12-13|1197.88
#2018-12-14|1186.86
#2018-12-17|1174.23
#2018-12-18|1171.47
#2018-12-19|1167.54
#2018-12-20|1154.43
#2018-12-21|1138.67
#2018-12-24|1123.21
#2018-12-25|1120.73
#2018-12-26|1143.83
#2018-12-27|1148.93
#2018-12-28|1158.23
#2018-12-31|1165.63
#2019-01-01|1166.01
#2019-01-02|1162.17
#2019-01-03|1154.05
#2019-01-04|1181.86
#2019-01-07|1189.50
#2019-01-08|1193.95
#2019-01-09|1204.23
#2019-01-10|1209.60
#2019-01-11|1211.10
#2019-01-14|1211.91
#2019-01-15|1219.12
#2019-01-16|1233.48
#2019-01-17|1234.90
#2019-01-18|1250.31
#2019-01-21|1249.72
#2019-01-22|1240.29
#2019-01-23|1240.21
#2019-01-24|1244.28
#2019-01-25|1256.54
#2019-01-28|1253.45
#2019-01-29|1252.66
#2019-01-30|1257.99
#2019-01-31|1262.62
#2019-02-01|1263.77
#2019-02-04|1266.48
#2019-02-05|1271.48
#2019-02-06|1268.11
#2019-02-07|1260.32
#2019-02-08|1254.24
#2019-02-11|1254.95
#2019-02-12|1265.33
#2019-02-13|1269.25
#2019-02-14|1261.33
#2019-02-15|1273.52
#2019-02-18|1277.93
#2019-02-19|1280.31
#2019-02-20|1286.40
#2019-02-21|1283.10
#2019-02-22|1285.65
#2019-02-25|1292.04
#2019-02-26|1289.77
#2019-02-27|1292.64
#2019-02-28|1291.11
#2019-03-01|1294.74
#2019-03-04|1291.43
#2019-03-05|1289.41
#2019-03-06|1285.23
#2019-03-07|1272.79
#2019-03-08|1265.52
#2019-03-11|1277.84
#2019-03-12|1284.37
#2019-03-13|1291.52
#2019-03-14|1295.04
#2019-03-15|1303.71
#2019-03-18|1313.32
#2019-03-19|1310.25
#2019-03-20|1296.51
#2019-03-21|1295.69
#2019-03-22|1274.55
#2019-03-25|1268.13
#2019-03-26|1276.67
#2019-03-27|1273.57
#2019-03-28|1276.87
#2019-03-29|1282.27
#2019-04-01|1302.26
#2019-04-02|1304.46
#2019-04-03|1313.50
#2019-04-04|1314.40
#2019-04-05|1315.60
#2019-04-08|1315.44
#2019-04-09|1310.78
#2019-04-10|1313.54
#2019-04-11|1314.78
#2019-04-12|1329.04
#2019-04-15|1328.03
#2019-04-16|1336.02
#2019-04-17|1337.81
#2019-04-18|1335.56
#2019-04-19|1335.05
#2019-04-22|1331.06
#2019-04-23|1333.56
#2019-04-24|1330.82
#2019-04-25|1328.73
#2019-04-26|1337.35
#2019-04-29|1343.24
#2019-04-30|1345.14
#2019-05-01|1343.03
#2019-05-02|1341.50
#2019-05-03|1348.89
#2019-05-06|1337.16
#2019-05-07|1321.48
#2019-05-08|1317.17
#2019-05-09|1307.14
#2019-05-10|1314.23
#2019-05-13|1292.26
#2019-05-14|1296.69
#2019-05-15|1297.25
#2019-05-16|1306.73
#2019-05-17|1298.95
#2019-05-20|1301.69
#2019-05-21|1309.98
#2019-05-22|1305.89
#2019-05-23|1291.91
#2019-05-24|1301.57
#2019-05-27|1303.06
#2019-05-28|1296.35
#2019-05-29|1289.61
#2019-05-30|1289.78
#2019-05-31|1280.49
#2019-06-03|1283.63
#2019-06-04|1301.81
#2019-06-05|1310.78
#2019-06-06|1312.11
#2019-06-07|1318.18
#2019-06-10|1324.89
#2019-06-11|1328.79
#2019-06-12|1319.92
#2019-06-13|1318.86
#2019-06-14|1315.97
#2019-06-17|1312.33
#2019-06-18|1323.75
#2019-06-19|1332.13
#2019-06-20|1343.07
#2019-06-21|1338.87
#2019-06-24|1338.38
#2019-06-25|1331.55
#2019-06-26|1329.23
#2019-06-27|1337.79
#2019-06-28|1347.64
#2019-07-01|1355.35
#2019-07-02|1358.94
#2019-07-03|1368.63
#2019-07-04|1372.65
#2019-07-05|1371.38
#2019-07-08|1362.50
#2019-07-09|1362.51
#2019-07-10|1362.70
#2019-07-11|1366.72
#2019-07-12|1369.76
#2019-07-15|1367.69
#2019-07-16|1365.74
#2019-07-17|1358.88
#2019-07-18|1361.80
#2019-07-19|1358.75
#2019-07-22|1355.91
#2019-07-23|1363.20
#2019-07-24|1368.50
#2019-07-25|1362.04
#2019-07-26|1364.22
#2019-07-29|1359.25
#2019-07-30|1353.50
#2019-07-31|1346.78
#2019-08-01|1332.38
#2019-08-02|1320.62
#2019-08-05|1288.74
#2019-08-06|1293.88
#2019-08-07|1291.85
#2019-08-08|1308.84
#2019-08-09|1304.05
#2019-08-12|1290.05
#2019-08-13|1292.43
#2019-08-14|1265.56
#2019-08-15|1267.09
#2019-08-16|1283.57
#2019-08-19|1294.69
#2019-08-20|1284.89
#2019-08-21|1290.12
#2019-08-22|1291.27
#2019-08-23|1274.98
#2019-08-26|1278.66
#2019-08-27|1275.72
#2019-08-28|1278.73
#2019-08-29|1289.19
#2019-08-30|1295.62
#2019-09-02|1293.14
#2019-09-03|1285.85
#2019-09-04|1302.78
#2019-09-05|1319.19
#2019-09-06|1324.41
#2019-09-09|1333.64
#2019-09-10|1335.63
#2019-09-11|1343.98
#2019-09-12|1350.56
#2019-09-13|1360.86
#2019-09-16|1352.72
#2019-09-17|1351.53
#2019-09-18|1352.49
#2019-09-19|1352.71
#2019-09-20|1351.96
#2019-09-23|1350.84
#2019-09-24|1344.10
#2019-09-25|1344.61
#2019-09-26|1347.40
#2019-09-27|1347.20
#2019-09-30|1344.05
#2019-10-01|1329.02
#2019-10-02|1308.51
#2019-10-03|1310.96
#2019-10-04|1321.87
#2019-10-07|1319.69
#2019-10-08|1305.38
#2019-10-09|1312.61
#2019-10-10|1320.92
#2019-10-11|1342.37
#2019-10-14|1342.23
#2019-10-15|1355.21
#2019-10-16|1357.20
#2019-10-17|1362.16
#2019-10-18|1363.72
#2019-10-21|1376.98
#2019-10-22|1374.19
#2019-10-23|1376.21
#2019-10-24|1379.27
#2019-10-25|1379.67
#2019-10-28|1384.17
#2019-10-29|1386.97
#2019-10-30|1383.70
#2019-10-31|1380.53
#2019-11-01|1391.63
#2019-11-04|1400.77
#2019-11-05|1399.92
#2019-11-06|1402.75
#2019-11-07|1408.90
#2019-11-08|1404.66
#2019-11-11|1401.69
#2019-11-12|1401.31
#2019-11-13|1391.42
#2019-11-14|1391.85
#2019-11-15|1399.52
#2019-11-18|1402.24
#2019-11-19|1406.98
#2019-11-20|1399.81
#2019-11-21|1393.99
#2019-11-22|1397.91
#2019-11-25|1405.40
#2019-11-26|1406.00
#2019-11-27|1412.22
#2019-11-28|1411.26
#2019-11-29|1405.16
#2019-12-02|1397.45
#2019-12-03|1388.00
#2019-12-04|1395.44
#2019-12-05|1399.40
#2019-12-06|1409.15
#2019-12-09|1409.86
#2019-12-10|1407.26
#2019-12-11|1407.20
#2019-12-12|1421.06
#2019-12-13|1429.22
#2019-12-16|1437.08
#2019-12-17|1439.74
#2019-12-18|1439.58
#2019-12-19|1440.77
#2019-12-20|1443.11
#2019-12-23|1439.50
#2019-12-24|1440.12
#2019-12-25|1439.97
#2019-12-26|1445.01
#2019-12-27|1449.34
#2019-12-30|1447.37
#2019-12-31|1449.61
#2020-01-01|1449.62
#2020-01-02|1460.30
#2020-01-03|1451.80
#2020-01-06|1444.96
#2020-01-07|1441.12
#2020-01-08|1442.77
#2020-01-09|1451.74
#2020-01-10|1449.46
#2020-01-13|1455.96
#2020-01-14|1454.53
#2020-01-15|1451.25
#2020-01-16|1460.49
#2020-01-17|1466.11
#2020-01-20|1463.17
#2020-01-21|1454.72
#2020-01-22|1457.71
#2020-01-23|1454.14
#2020-01-24|1447.52
#2020-01-27|1427.79
#2020-01-28|1435.63
#2020-01-29|1433.23
#2020-01-30|1435.35
#2020-01-31|1416.67
#2020-02-03|1418.31
#2020-02-04|1435.01
#2020-02-05|1450.14
#2020-02-06|1458.37
#2020-02-07|1454.41
#2020-02-10|1456.01
#2020-02-11|1464.94
#2020-02-12|1470.98
#2020-02-13|1470.83
#2020-02-14|1474.31
#2020-02-17|1474.51
#2020-02-18|1464.53
#2020-02-19|1467.62
#2020-02-20|1464.21
#2020-02-21|1456.20
#2020-02-24|1417.02
#2020-02-25|1382.42
#2020-02-26|1370.70
#2020-02-27|1328.03
#2020-02-28|1293.52
#2020-03-02|1327.19
#2020-03-03|1309.65
#2020-03-04|1332.21
#2020-03-05|1300.72
#2020-03-06|1266.45
#2020-03-09|1158.13
#2020-03-10|1193.76
#2020-03-11|1150.98
#2020-03-12|1031.52
#2020-03-13|1098.44
#2020-03-16| 976.77
#2020-03-17|1000.31
#2020-03-18| 925.50
#2020-03-19| 925.63
#2020-03-20| 917.06
#2020-03-23| 863.01
#2020-03-24| 952.33
#2020-03-25| 998.92
#2020-03-26|1044.91
#2020-03-27|1020.16
#2020-03-30|1026.29
#2020-03-31|1014.19
#2020-04-01| 967.41
#2020-04-02| 975.31
#2020-04-03| 955.48
#2020-04-06|1011.72
#2020-04-07|1031.43
#2020-04-08|1056.15
#2020-04-09|1092.94
#2020-04-10|1094.77
#2020-04-13|1070.50
#2020-04-14|1080.98
#2020-04-15|1039.46
#2020-04-16|1022.78
#2020-04-17|1062.53
#2020-04-20|1046.55
#2020-04-21|1014.61
#2020-04-22|1025.56
#2020-04-23|1028.39
#2020-04-24|1026.72
#2020-04-27|1059.48
#2020-04-28|1075.12
#2020-04-29|1108.90
#2020-04-30|1092.45
#2020-05-01|1066.32
#2020-05-04|1046.49
#2020-05-05|1052.06
#2020-05-06|1040.47
#2020-05-07|1051.26
#2020-05-08|1070.82
#2020-05-11|1060.50
#2020-05-12|1038.50
#2020-05-13|1014.88
#2020-05-14|1016.84
#2020-05-15|1014.45
#2020-05-18|1051.50
#2020-05-19|1048.38
#2020-05-20|1063.94
#2020-05-21|1057.95
#2020-05-22|1049.06
#2020-05-25|1055.90
#2020-05-26|1097.50
#2020-05-27|1125.62
#2020-05-28|1126.14
#2020-05-29|1112.84
#2020-06-01|1132.73
#2020-06-02|1153.22
#2020-06-03|1192.50
#2020-06-04|1200.18
#2020-06-05|1239.54
#2020-06-08|1257.23
#2020-06-09|1243.16
#2020-06-10|1219.52
#2020-06-11|1148.99
#2020-06-12|1161.51
#2020-06-15|1158.82
#2020-06-16|1183.77
#2020-06-17|1176.73
#2020-06-18|1173.14
#2020-06-19|1166.73
#2020-06-22|1165.18
#2020-06-23|1175.76
#2020-06-24|1142.95
#2020-06-25|1153.38
#2020-06-26|1128.07
#2020-06-29|1136.05
#2020-06-30|1146.09
#2020-07-01|1148.64
#2020-07-02|1161.01
#2020-07-03|1161.18
#2020-07-06|1184.42
#2020-07-07|1165.35
#2020-07-08|1168.56
#2020-07-09|1153.72
#2020-07-10|1167.42
#2020-07-13|1170.23
#2020-07-14|1174.06
#2020-07-15|1190.89
#2020-07-16|1185.82
#2020-07-17|1183.34
#2020-07-20|1184.65
#2020-07-21|1199.49
#2020-07-22|1200.49
#2020-07-23|1197.46
#2020-07-24|1188.15
#2020-07-27|1187.98
#2020-07-28|1188.41
#2020-07-29|1201.89
#2020-07-30|1181.98
#2020-07-31|1175.60
#2020-08-03|1174.36
#2020-08-04|1182.28
#2020-08-05|1195.96
#2020-08-06|1195.37
#2020-08-07|1202.49
#2020-08-10|1209.95
#2020-08-11|1224.52
#2020-08-12|1230.61
#2020-08-13|1223.46
#2020-08-14|1221.70
#2020-08-17|1217.08
#2020-08-18|1214.30
#2020-08-19|1214.30
#2020-08-20|1203.69
#2020-08-21|1203.30
#2020-08-24|1222.25
#2020-08-25|1226.73
#2020-08-26|1227.30
#2020-08-27|1233.32
#2020-08-28|1246.51
#2020-08-31|1231.74
#2020-09-01|1231.46
#2020-09-02|1239.38
#2020-09-03|1225.15
#2020-09-04|1219.78
#2020-09-07|1223.85
#2020-09-08|1205.73
#2020-09-09|1214.72
#2020-09-10|1204.88
#2020-09-11|1204.59
#2020-09-14|1218.15
#2020-09-15|1214.27
#2020-09-16|1220.93
#2020-09-17|1208.39
#2020-09-18|1201.07
#2020-09-21|1166.61
#2020-09-22|1157.35
#2020-09-23|1142.40
#2020-09-24|1135.75
#2020-09-25|1143.00
#2020-09-28|1169.47
#2020-09-29|1158.74
#2020-09-30|1163.97
#2020-10-01|1168.82
#2020-10-02|1173.98
#2020-10-05|1194.15
#2020-10-06|1196.38
#2020-10-07|1204.37
#2020-10-08|1217.86
#2020-10-09|1219.64
#2020-10-12|1230.02
#2020-10-13|1212.89
#2020-10-14|1206.94
#2020-10-15|1200.19
#2020-10-16|1206.28
#2020-10-19|1204.86
#2020-10-20|1209.71
#2020-10-21|1211.37
#2020-10-22|1221.92
#2020-10-23|1230.84
#2020-10-26|1211.90
#2020-10-27|1193.35
#2020-10-28|1162.70
#2020-10-29|1161.35
#2020-10-30|1160.20
#2020-11-02|1181.87
#2020-11-03|1213.96
#2020-11-04|1209.38
#2020-11-05|1236.51
#2020-11-06|1236.12
#2020-11-09|1306.79
#2020-11-10|1334.46
#2020-11-11|1337.01
#2020-11-12|1317.53
#2020-11-13|1326.90
#2020-11-16|1356.78
#2020-11-17|1365.06
#2020-11-18|1367.28
#2020-11-19|1362.20
#2020-11-20|1359.51
#2020-11-23|1371.32
#2020-11-24|1407.78
#2020-11-25|1405.90
#2020-11-26|1404.56
#2020-11-27|1405.32
#2020-11-30|1378.44
#2020-12-01|1403.70
#2020-12-02|1414.14
#2020-12-03|1419.02
#2020-12-04|1431.00
#2020-12-07|1421.10
#2020-12-08|1418.31
#2020-12-09|1421.14
#2020-12-10|1420.56
#2020-12-11|1410.55
#2020-12-14|1407.28
#2020-12-15|1421.16
#2020-12-16|1427.86
#2020-12-17|1434.95
#2020-12-18|1422.00
#2020-12-21|1413.23
#2020-12-22|1406.29
#2020-12-23|1426.01
#2020-12-24|1431.39
#2020-12-25|1431.73
#2020-12-28|1438.97
#2020-12-29|1441.63
#2020-12-30|1447.06
#2020-12-31|1452.00
#2021-01-01|1451.89
#2021-01-04|1443.39
#2021-01-05|1446.15
#2021-01-06|1486.95
#2021-01-07|1506.87
#2021-01-08|1510.57
#2021-01-11|1504.95
#2021-01-12|1520.38
#2021-01-13|1519.32
#2021-01-14|1525.89
#2021-01-15|1507.04
#2021-01-18|1505.53
#2021-01-19|1512.46
#2021-01-20|1509.26
#2021-01-21|1503.36
#2021-01-22|1484.82
#2021-01-25|1475.00
#2021-01-26|1472.79
#2021-01-27|1442.15
#2021-01-28|1451.33
#2021-01-29|1426.22
#2021-02-01|1443.61
#2021-02-02|1470.49
#2021-02-03|1479.88
#2021-02-04|1499.03
#2021-02-05|1508.57
#2021-02-08|1523.04
#2021-02-09|1526.63
#2021-02-10|1530.64
#2021-02-11|1531.26
#2021-02-12|1539.80
#2021-02-15|1551.17
#2021-02-16|1567.21
#2021-02-17|1566.43
#2021-02-18|1554.95
#2021-02-19|1569.23
#2021-02-22|1573.85
#2021-02-23|1585.67
#2021-02-24|1600.80
#2021-02-25|1593.24
#2021-02-26|1552.67
#2021-03-01|1583.75
#2021-03-02|1584.58
#2021-03-03|1602.56
#2021-03-04|1589.64
#2021-03-05|1595.99
#2021-03-08|1613.63
#2021-03-09|1613.82
#2021-03-10|1628.87
#2021-03-11|1632.91
#2021-03-12|1639.98
#2021-03-15|1636.16
#2021-03-16|1629.42
#2021-03-17|1632.44
#2021-03-18|1647.28
#2021-03-19|1631.44
#2021-03-22|1618.98
#2021-03-23|1602.91
#2021-03-24|1598.04
#2021-03-25|1608.90
#2021-03-26|1629.58
#2021-03-29|1618.42
#2021-03-30|1629.45
#2021-03-31|1616.21
#2021-04-01|1629.42
#2021-04-02|1628.81
#2021-04-05|1637.56
#2021-04-06|1638.53
#2021-04-07|1642.72
#2021-04-08|1643.83
#2021-04-09|1647.62
#2021-04-12|1649.45
#2021-04-13|1644.68
#2021-04-14|1654.37
#2021-04-15|1655.55
#2021-04-16|1665.71
#2021-04-19|1665.77
#2021-04-20|1640.70
#2021-04-21|1646.97
#2021-04-22|1640.70
#2021-04-23|1660.04
#2021-04-26|1670.38
#2021-04-27|1679.91
#2021-04-28|1689.52
#2021-04-29|1707.32
#2021-04-30|1688.17
#2021-05-03|1695.63
#2021-05-04|1690.85
#2021-05-05|1708.60
#2021-05-06|1727.68
#2021-05-07|1742.28
#2021-05-10|1748.91
#2021-05-11|1721.82
#2021-05-12|1702.80
#2021-05-13|1716.61
#2021-05-14|1744.26
#2021-05-17|1746.45
#2021-05-18|1747.25
#2021-05-19|1732.50
#2021-05-20|1737.01
#2021-05-21|1747.89
#2021-05-24|1754.38
#2021-05-25|1751.40
#2021-05-26|1752.77
#2021-05-27|1766.29
#2021-05-28|1773.98
#2021-05-31|1771.90
#2021-06-01|1782.72
#2021-06-02|1783.63
#2021-06-03|1783.32
#2021-06-04|1787.12
#2021-06-07|1782.70
#2021-06-08|1779.04
#2021-06-09|1763.83
#2021-06-10|1755.16
#2021-06-11|1757.17
#2021-06-14|1749.32
#2021-06-15|1751.40
#2021-06-16|1753.34
#2021-06-17|1720.14
#2021-06-18|1683.30
#2021-06-21|1699.61
#2021-06-22|1702.73
#2021-06-23|1706.17
#2021-06-24|1718.70
#2021-06-25|1735.66
#2021-06-28|1721.09
#2021-06-29|1715.34
#2021-06-30|1712.01
#2021-07-01|1719.25
#2021-07-02|1716.66
#2021-07-05|1722.64
#2021-07-06|1702.01
#2021-07-07|1701.10
#2021-07-08|1672.17
#2021-07-09|1701.89
#2021-07-12|1716.20
#2021-07-13|1705.57
#2021-07-14|1701.14
#2021-07-15|1703.69
#2021-07-16|1688.95
#2021-07-19|1644.46
#2021-07-20|1663.40
#2021-07-21|1689.77
#2021-07-22|1690.04
#2021-07-23|1691.64
#2021-07-26|1698.95
#2021-07-27|1696.62
#2021-07-28|1694.55
#2021-07-29|1716.25
#2021-07-30|1702.52
#2021-08-02|1708.57
#2021-08-03|1718.14
#2021-08-04|1718.31
#2021-08-05|1733.22
#2021-08-06|1750.84
#2021-08-09|1755.40
#2021-08-10|1766.68
#2021-08-11|1783.56
#2021-08-12|1781.45
#2021-08-13|1780.21
#2021-08-16|1772.96
#2021-08-17|1757.35
#2021-08-18|1751.62
#2021-08-19|1729.46
#2021-08-20|1734.15
#2021-08-23|1751.97
#2021-08-24|1765.44
#2021-08-25|1777.46
#2021-08-26|1767.96
#2021-08-27|1784.67
#2021-08-30|1774.14
#2021-08-31|1773.70
#2021-09-01|1776.77
#2021-09-02|1780.97
#2021-09-03|1777.41
#2021-09-06|1781.05
#2021-09-07|1773.07
#2021-09-08|1762.94
#2021-09-09|1764.02
#2021-09-10|1759.83
#2021-09-13|1772.28
#2021-09-14|1758.24
#2021-09-15|1764.04
#2021-09-16|1760.86
#2021-09-17|1748.75
#2021-09-20|1704.24
#2021-09-21|1706.98
#2021-09-22|1726.62
#2021-09-23|1758.37
#2021-09-24|1759.40
#2021-09-27|1779.51
#2021-09-28|1753.92
#2021-09-29|1754.36
#2021-09-30|1743.21
#2021-10-01|1751.81
#2021-10-04|1745.54
#2021-10-05|1768.63
#2021-10-06|1766.70
#2021-10-07|1784.52
#2021-10-08|1792.45
#2021-10-11|1786.69
#2021-10-12|1781.84
#2021-10-13|1777.22
#2021-10-14|1799.27
#2021-10-15|1821.78
#2021-10-18|1821.56
#2021-10-19|1835.52
#2021-10-20|1849.05
#2021-10-21|1846.99
#2021-10-22|1857.32
#2021-10-25|1861.50
#2021-10-26|1866.36
#2021-10-27|1846.33
#2021-10-28|1858.19
#2021-10-29|1845.38
#2021-11-01|1856.26
#2021-11-02|1855.49
#2021-11-03|1863.11
#2021-11-04|1847.33
#2021-11-05|1850.73
#2021-11-08|1858.45
#2021-11-09|1848.45
#2021-11-10|1841.60
#2021-11-11|1843.55
#2021-11-12|1847.59
#2021-11-15|1849.68
#2021-11-16|1843.93
#2021-11-17|1829.10
#2021-11-18|1820.40
#2021-11-19|1804.26
#2021-11-22|1810.92
#2021-11-23|1821.15
#2021-11-24|1820.19
#2021-11-25|1822.32
#2021-11-26|1763.88
#2021-11-29|1764.35
#2021-11-30|1733.26
#2021-12-01|1738.82
#2021-12-02|1764.75
#2021-12-03|1747.73
#2021-12-06|1763.93
#2021-12-07|1793.68
#2021-12-08|1792.53
#2021-12-09|1784.41
#2021-12-10|1782.49
#2021-12-13|1764.18
#2021-12-14|1766.81
#2021-12-15|1768.89
#2021-12-16|1788.60
#2021-12-17|1762.79
#2021-12-20|1730.25
#2021-12-21|1757.03
#2021-12-22|1770.45
#2021-12-23|1785.81
#2021-12-24|1786.61
#2021-12-27|1797.80
#2021-12-28|1800.99
#2021-12-29|1802.88
#2021-12-30|1800.29
#2021-12-31|1801.14
#2022-01-03|1810.09
#2022-01-04|1849.02
#2022-01-05|1840.88
#2022-01-06|1851.21
#2022-01-07|1872.66
#2022-01-10|1870.77
#2022-01-11|1888.47
#2022-01-12|1902.20
#2022-01-13|1907.66
#2022-01-14|1894.05
#2022-01-17|1894.27
#2022-01-18|1864.82
#2022-01-19|1845.91
#2022-01-20|1843.97
#2022-01-21|1813.20
#2022-01-24|1792.52
#2022-01-25|1795.30
#2022-01-26|1807.58
#2022-01-27|1795.48
#2022-01-28|1803.19
#2022-01-31|1819.66
#2022-02-01|1844.04
#2022-02-02|1858.04
#2022-02-03|1847.71
#2022-02-04|1859.37
#2022-02-07|1870.90
#2022-02-08|1889.99
#2022-02-09|1907.04
#2022-02-10|1902.81
#2022-02-11|1883.43
#2022-02-14|1852.79
#2022-02-15|1871.04
#2022-02-16|1876.84
#2022-02-17|1845.87
#2022-02-18|1838.05
#2022-02-21|1834.33
#2022-02-22|1821.62
#2022-02-23|1803.41
#2022-02-24|1746.14
#2022-02-25|1794.27
#2022-02-28|1773.54
#2022-03-01|1726.31
#2022-03-02|1741.87
#2022-03-03|1738.38
#2022-03-04|1694.46
#2022-03-07|1637.83
#2022-03-08|1629.79
#2022-03-09|1691.80
#2022-03-10|1690.26
#2022-03-11|1686.84
#2022-03-14|1703.73
#2022-03-15|1707.82
#2022-03-16|1759.39
#2022-03-17|1787.14
#2022-03-18|1793.19
#2022-03-21|1792.12
#2022-03-22|1817.64
#2022-03-23|1797.35
#2022-03-24|1801.62
#2022-03-25|1809.93
#2022-03-28|1807.10
#2022-03-29|1829.79
#2022-03-30|1824.74
#2022-03-31|1796.80
#2022-04-01|1797.20
#2022-04-04|1798.58
#2022-04-05|1784.82
#2022-04-06|1765.99
#2022-04-07|1754.46
#2022-04-08|1767.36
#2022-04-11|1762.31
#2022-04-12|1747.94
#2022-04-13|1744.43
#2022-04-14|1735.77
#2022-04-15|1735.68
#2022-04-18|1734.48
#2022-04-19|1742.00
#2022-04-20|1761.24
#2022-04-21|1747.02
#2022-04-22|1702.85
#2022-04-25|1683.43
#2022-04-26|1652.00
#2022-04-27|1642.08
#2022-04-28|1659.19
#2022-04-29|1637.77
#2022-05-02|1630.98
#2022-05-03|1647.38
#2022-05-04|1668.71
#2022-05-05|1634.73
#2022-05-06|1617.02
#2022-05-09|1580.24
#2022-05-10|1573.76
#2022-05-11|1570.39
#2022-05-12|1553.61
#2022-05-13|1576.02
#2022-05-16|1573.09
#2022-05-17|1610.48
#2022-05-18|1586.47
#2022-05-19|1574.73
#2022-05-20|1582.04
#2022-05-23|1616.24
#2022-05-24|1614.98
#2022-05-25|1622.67
#2022-05-26|1648.14
#2022-05-27|1676.34
#2022-05-30|1685.84
#2022-05-31|1675.71
#2022-06-01|1658.21
#2022-06-02|1671.07
#2022-06-03|1655.60
#2022-06-06|1663.18
#2022-06-07|1661.61
#2022-06-08|1641.51
#2022-06-09|1610.12
#2022-06-10|1556.79
#2022-06-13|1512.20
#2022-06-14|1502.39
#2022-06-15|1520.03
#2022-06-16|1491.19
#2022-06-17|1486.85
#2022-06-20|1498.63
#2022-06-21|1522.61
#2022-06-22|1512.85
#2022-06-23|1501.95
#2022-06-24|1538.60
#2022-06-27|1544.27
#2022-06-28|1536.89
#2022-06-29|1524.19
#2022-06-30|1507.38
#2022-07-01|1513.48
#2022-07-04|1518.05
#2022-07-05|1499.59
#2022-07-06|1493.65
#2022-07-07|1517.56
#2022-07-08|1520.55
#2022-07-11|1503.27
#2022-07-12|1497.96
#2022-07-13|1486.64
#2022-07-14|1451.00
#2022-07-15|1479.24
#2022-07-18|1491.97
#2022-07-19|1525.24
#2022-07-20|1530.91
#2022-07-21|1535.69
#2022-07-22|1534.36
#2022-07-25|1542.32
#2022-07-26|1528.76
#2022-07-27|1544.25
#2022-07-28|1560.21
#2022-07-29|1579.07
#2022-08-01|1578.60
#2022-08-02|1560.84
#2022-08-03|1572.61
#2022-08-04|1577.00
#2022-08-05|1582.68
#2022-08-08|1589.62
#2022-08-09|1590.25
#2022-08-10|1623.21
#2022-08-11|1636.59
#2022-08-12|1651.37
#2022-08-15|1648.05
#2022-08-16|1654.01
#2022-08-17|1645.10
#2022-08-18|1644.58
#2022-08-19|1614.10
#2022-08-22|1586.28
#2022-08-23|1583.47
#2022-08-24|1584.50
#2022-08-25|1603.41
#2022-08-26|1574.53
#2022-08-29|1558.52
#2022-08-30|1556.09
#2022-08-31|1549.74
#2022-09-01|1537.09
#2022-09-02|1544.14
#2022-09-05|1538.23
#2022-09-06|1533.17
#2022-09-07|1542.16
#2022-09-08|1566.79
#2022-09-09|1590.12
#2022-09-12|1611.31
#2022-09-13|1571.10
#2022-09-14|1563.02
#2022-09-15|1566.85
#2022-09-16|1551.84
#2022-09-19|1561.43
#2022-09-20|1548.95
#2022-09-21|1525.64
#2022-09-22|1503.72
#2022-09-23|1472.21
#2022-09-26|1444.92
#2022-09-27|1436.20
#2022-09-28|1442.49
#2022-09-29|1429.83
#2022-09-30|1427.89
#2022-10-03|1451.29
#2022-10-04|1504.51
#2022-10-05|1495.77
#2022-10-06|1479.64
#2022-10-07|1452.90
#2022-10-10|1441.41
#2022-10-11|1422.65
#2022-10-12|1419.83
#2022-10-13|1451.06
#2022-10-14|1445.19
#2022-10-17|1473.44
#2022-10-18|1492.45
#2022-10-19|1477.33
#2022-10-20|1467.93
#2022-10-21|1486.61
#2022-10-24|1497.51
#2022-10-25|1516.20
#2022-10-26|1523.90
#2022-10-27|1531.98
#2022-10-28|1546.40
#2022-10-31|1542.01
#2022-11-01|1553.36
#2022-11-02|1543.58
#2022-11-03|1526.56
#2022-11-04|1559.95
#2022-11-07|1575.65
#2022-11-08|1586.43
#2022-11-09|1566.99
#2022-11-10|1621.41
#2022-11-11|1649.27
#2022-11-14|1634.58
#2022-11-15|1645.83
#2022-11-16|1635.60
#2022-11-17|1624.92
#2022-11-18|1637.10
#2022-11-21|1631.64
#2022-11-22|1648.18
#2022-11-23|1659.59
#2022-11-24|1669.07
#2022-11-25|1672.37
#2022-11-28|1647.93
#2022-11-29|1659.64
#2022-11-30|1676.61
#2022-12-01|1681.43
#2022-12-02|1672.31
#2022-12-05|1651.67
#2022-12-06|1638.39
#2022-12-07|1628.63
#2022-12-08|1632.70
#2022-12-09|1635.68
#2022-12-12|1639.32
#2022-12-13|1652.89
#2022-12-14|1641.78
#2022-12-15|1610.34
#2022-12-16|1599.80
#2022-12-19|1598.50
#2022-12-20|1611.47
#2022-12-21|1632.25
#2022-12-22|1623.19
#2022-12-23|1630.95
#2022-12-26|1630.94
#2022-12-27|1632.98
#2022-12-28|1627.70
#2022-12-29|1641.94
#2022-12-30|1637.23
#2023-01-02|1639.12
#2023-01-03|1643.55
#2023-01-04|1672.14
#2023-01-05|1658.88
#2023-01-06|1686.59
#2023-01-09|1696.89
#2023-01-10|1698.51
#2023-01-11|1708.68
#2023-01-12|1725.77
#2023-01-13|1740.87
#2023-01-16|1740.73
#2023-01-17|1735.00
#2023-01-18|1723.93
#2023-01-19|1703.38
#2023-01-20|1724.91
#2023-01-23|1737.96
#2023-01-24|1742.50
#2023-01-25|1748.48
#2023-01-26|1760.86
#2023-01-27|1761.69
#2023-01-30|1754.23
#2023-01-31|1762.34
#2023-02-01|1769.87
#2023-02-02|1773.33
#2023-02-03|1766.19
#2023-02-06|1748.92
#2023-02-07|1764.04
#2023-02-08|1764.75
#2023-02-09|1758.31
#2023-02-10|1754.11
#2023-02-13|1767.00
#2023-02-14|1764.90
#2023-02-15|1757.75
#2023-02-16|1752.61
#2023-02-17|1749.11
#2023-02-20|1754.38
#2023-02-21|1732.34
#2023-02-22|1719.55
#2023-02-23|1720.50
#2023-02-24|1712.60
#2023-02-27|1720.62
#2023-02-28|1724.48
#2023-03-01|1722.53
#2023-03-02|1711.09
#2023-03-03|1730.66
#2023-03-06|1738.66
#2023-03-07|1709.19
#2023-03-08|1704.17
#2023-03-09|1667.42
#2023-03-10|1631.45
#2023-03-13|1583.73
#2023-03-14|1593.91
#2023-03-15|1550.74
#2023-03-16|1566.89
#2023-03-17|1539.09
#2023-03-20|1550.65
#2023-03-21|1586.75
#2023-03-22|1571.36
#2023-03-23|1564.07
#2023-03-24|1549.79
#2023-03-27|1564.54
#2023-03-28|1573.85
#2023-03-29|1593.22
#2023-03-30|1599.77
#2023-03-31|1610.60
#2023-04-03|1615.64
#2023-04-04|1609.39
#2023-04-05|1604.75
#2023-04-06|1612.74
#2023-04-07|1613.69
#2023-04-10|1612.22
#2023-04-11|1629.03
#2023-04-12|1634.83
#2023-04-13|1646.06
#2023-04-14|1658.18
#2023-04-17|1662.22
#2023-04-18|1673.04
#2023-04-19|1678.08
#2023-04-20|1675.64
#2023-04-21|1665.19
#2023-04-24|1666.32
#2023-04-25|1643.00
#2023-04-26|1635.74
#2023-04-27|1653.38
#2023-04-28|1664.33
#2023-05-01|1662.50
#2023-05-02|1634.76
#2023-05-03|1625.36
#2023-05-04|1609.13
#2023-05-05|1637.11
#2023-05-08|1646.54
#2023-05-09|1640.96
#2023-05-10|1636.23
#2023-05-11|1631.45
#2023-05-12|1624.10
#2023-05-15|1637.62
#2023-05-16|1625.32
#2023-05-17|1638.36
#2023-05-18|1644.70
#2023-05-19|1646.23
#2023-05-22|1650.54
#2023-05-23|1643.46
#2023-05-24|1618.72
#2023-05-25|1612.27
#2023-05-26|1620.82
#2023-05-29|1624.61
#2023-05-30|1622.22
#2023-05-31|1599.09
#2023-06-01|1615.98
#2023-06-02|1649.89
#2023-06-05|1645.42
#2023-06-06|1658.74
#2023-06-07|1666.40
#2023-06-08|1671.42
#2023-06-09|1672.90
#2023-06-12|1668.10
#2023-06-13|1682.77
#2023-06-14|1685.68
#2023-06-15|1697.79
#2023-06-16|1698.64
#2023-06-19|1697.58
#2023-06-20|1685.80
#2023-06-21|1684.81
#2023-06-22|1670.16
#2023-06-23|1653.60
#2023-06-26|1655.78
#2023-06-27|1669.73
#2023-06-28|1667.77
#2023-06-29|1684.20
#2023-06-30|1697.03
#2023-07-03|1710.18
#2023-07-04|1712.32
#2023-07-05|1699.15
#2023-07-06|1672.86
#2023-07-07|1681.03
#2023-07-10|1683.16
#2023-07-11|1699.20
#2023-07-12|1722.54
#2023-07-13|1740.33
#2023-07-14|1735.02
#2023-07-17|1746.18
#2023-07-18|1764.66
#2023-07-19|1770.80
#2023-07-20|1779.49
#2023-07-21|1775.94
#2023-07-24|1782.11
#2023-07-25|1781.50
#2023-07-26|1792.15
#2023-07-27|1784.53
#2023-07-28|1791.83
#2023-07-31|1795.58
#2023-08-01|1782.57
#2023-08-02|1755.85
#2023-08-03|1755.82
#2023-08-04|1761.93
#2023-08-07|1772.59
#2023-08-08|1752.28
#2023-08-09|1748.58
#2023-08-10|1757.82
#2023-08-11|1751.63
#2023-08-14|1739.73
#2023-08-15|1718.65
#2023-08-16|1708.77
#2023-08-17|1700.23
#2023-08-18|1694.39
#2023-08-21|1689.80
#2023-08-22|1683.25
#2023-08-23|1697.39
#2023-08-24|1698.29
#2023-08-25|1691.62
#2023-08-28|1707.28
#2023-08-29|1725.21
#2023-08-30|1731.14
#2023-08-31|1723.04
#2023-09-01|1729.76
#2023-09-04|1733.12
#2023-09-05|1716.67
#2023-09-06|1709.04
#2023-09-07|1704.78
#2023-09-08|1709.64
#2023-09-11|1725.33
#2023-09-12|1734.22
#2023-09-13|1738.54
#2023-09-14|1757.31
#2023-09-15|1753.24
#2023-09-18|1748.79
#2023-09-19|1753.65
#2023-09-20|1752.03
#2023-09-21|1726.41
#2023-09-22|1721.46
#2023-09-25|1714.44
#2023-09-26|1699.99
#2023-09-27|1693.25
#2023-09-28|1703.34
#2023-09-29|1698.44
#2023-10-02|1676.55
#2023-10-03|1651.18
#2023-10-04|1651.87
#2023-10-05|1664.87
#2023-10-06|1681.08
#2023-10-09|1679.45
#2023-10-10|1700.11
#2023-10-11|1708.71
#2023-10-12|1700.65
#2023-10-13|1689.24
#2023-10-16|1701.67
#2023-10-17|1709.25
#2023-10-18|1687.48
#2023-10-19|1667.21
#2023-10-20|1644.36
#2023-10-23|1637.01
#2023-10-24|1638.40
#2023-10-25|1634.84
#2023-10-26|1633.76
#2023-10-27|1618.21
#2023-10-30|1631.77
#2023-10-31|1638.10
#2023-11-01|1649.86
#2023-11-02|1682.82
#2023-11-03|1711.74
#2023-11-06|1711.10
#2023-11-07|1700.69
#2023-11-08|1697.35
#2023-11-09|1699.30
#2023-11-10|1701.64
#2023-11-13|1706.18
#2023-11-14|1741.16
#2023-11-15|1755.03
#2023-11-16|1755.77
#2023-11-17|1765.93
#2023-11-20|1775.21
#2023-11-21|1772.23
#2023-11-22|1771.87
#2023-11-23|1776.84
#2023-11-24|1782.58
#2023-11-27|1778.04
#2023-11-28|1780.02
#2023-11-29|1787.86
#2023-11-30|1799.61
#2023-12-01|1809.49
#2023-12-04|1812.96
#2023-12-05|1806.12
#2023-12-06|1806.09
#2023-12-07|1809.05
#2023-12-08|1819.23
#2023-12-11|1823.97
#2023-12-12|1829.40
#2023-12-13|1848.47
#2023-12-14|1880.19
#2023-12-15|1873.74
#2023-12-18|1870.59
#2023-12-19|1885.42
#2023-12-20|1869.02
#2023-12-21|1877.87
#2023-12-22|1886.42
#2023-12-25|1886.13
#2023-12-26|1892.47
#2023-12-27|1905.24
#2023-12-28|1912.54
#2023-12-29|1908.69
#2024-01-01|1908.79
#2024-01-02|1902.69
#2024-01-03|1882.51
#2024-01-04|1893.01
#2024-01-05|1905.23
#2024-01-08|1909.51
#2024-01-09|1893.37
#2024-01-10|1892.55
#2024-01-11|1883.89
#2024-01-12|1885.96
#2024-01-15|1886.01
#2024-01-16|1867.21
#2024-01-17|1848.26
#2024-01-18|1851.99
#2024-01-19|1873.00
#2024-01-22|1883.01
#2024-01-23|1881.62
#2024-01-24|1901.37
#2024-01-25|1904.85
#2024-01-26|1909.92
#2024-01-29|1913.59
#2024-01-30|1924.97
#2024-01-31|1918.65
#2024-02-01|1905.20
#2024-02-02|1910.92
#2024-02-05|1897.54
#2024-02-06|1906.18
#2024-02-07|1912.42
#2024-02-08|1905.72
#2024-02-09|1910.89
#2024-02-12|1919.48
#2024-02-13|1900.14
#2024-02-14|1913.24
#2024-02-15|1939.97
#2024-02-16|1947.61
#2024-02-19|1952.02
#2024-02-20|1957.18
#2024-02-21|1955.26
#2024-02-22|1972.13
#2024-02-23|1977.96
#2024-02-26|1970.88
#2024-02-27|1977.61
#2024-02-28|1975.71
#2024-02-29|1982.30
#2024-03-01|1986.05
#2024-03-04|1993.05
#2024-03-05|1996.30
#2024-03-06|2009.76
#2024-03-07|2018.17
#2024-03-08|2028.79
#2024-03-11|2023.10
#2024-03-12|2032.47
#2024-03-13|2041.04
#2024-03-14|2023.43
#2024-03-15|2023.67
#2024-03-18|2026.09
#2024-03-19|2028.10
#2024-03-20|2041.55
#2024-03-21|2067.56
#2024-03-22|2051.81
#2024-03-25|2049.98
#2024-03-26|2054.51
#2024-03-27|2069.10
#2024-03-28|2075.24
#2024-03-29|2076.29
#2024-04-01|2061.33
#2024-04-02|2054.79
#2024-04-03|2058.35
#2024-04-04|2058.41
#2024-04-05|2058.50
#2024-04-08|2071.06
#2024-04-09|2064.30
#2024-04-10|2038.94
#2024-04-11|2023.21
#2024-04-12|1995.70
#2024-04-15|1986.15
#2024-04-16|1957.12
#2024-04-17|1961.22
#2024-04-18|1976.36
#2024-04-19|1988.74
#2024-04-22|2014.06
#2024-04-23|2034.04
#2024-04-24|2029.34
#2024-04-25|2021.93
#2024-04-26|2023.85
#2024-04-29|2031.72
#2024-04-30|2017.53
#2024-05-01|2020.46
#2024-05-02|2033.53
#2024-05-03|2045.49
#2024-05-06|2066.10
#2024-05-07|2074.61
#2024-05-08|2074.44
#2024-05-09|2083.05
#2024-05-10|2098.27
#2024-05-13|2097.11
#2024-05-14|2104.33
#2024-05-15|2119.68
#2024-05-16|2127.62
#2024-05-17|2140.52
#2024-05-20|2129.57
#2024-05-21|2133.97
#2024-05-22|2122.66
#2024-05-23|2103.73
#2024-05-24|2113.91
#2024-05-27|2120.10
#2024-05-28|2109.60
#2024-05-29|2080.54
#2024-05-30|2092.67
#2024-05-31|2112.67
#2024-06-03|2120.73
#2024-06-04|2096.90
#2024-06-05|2099.39
#2024-06-06|2104.64
#2024-06-07|2101.07
#2024-06-10|2094.51
#2024-06-11|2070.64
#2024-06-12|2086.59
#2024-06-13|2067.08
#2024-06-14|2054.55
#2024-06-17|2064.81
#2024-06-18|2082.69
#2024-06-19|2089.37
#2024-06-20|2096.34
#2024-06-21|2084.59
#2024-06-24|2105.84
#2024-06-25|2101.14
#2024-06-26|2089.80
#2024-06-27|2092.45
#2024-06-28|2102.84
#2024-07-01|2112.30
#2024-07-02|2122.23
#2024-07-03|2133.68
#2024-07-04|2143.39
#2024-07-05|2131.71
#2024-07-08|2131.60
#2024-07-09|2137.14
#2024-07-10|2155.68
#2024-07-11|2177.27
#2024-07-12|2184.09
#2024-07-15|2197.36
#2024-07-16|2208.62
#2024-07-17|2220.89
#2024-07-18|2204.95
#2024-07-19|2186.47
#2024-07-22|2197.20
#2024-07-23|2202.52
#2024-07-24|2185.40
#2024-07-25|2179.69
#2024-07-26|2199.15
#2024-07-29|2196.28
#2024-07-30|2209.28
#2024-07-31|2218.01
#2024-08-01|2181.45
#2024-08-02|2118.32
#2024-08-05|2049.17
#2024-08-06|2067.72
#2024-08-07|2086.43
#2024-08-08|2104.73
#2024-08-09|2121.59
#2024-08-12|2118.85
#2024-08-13|2139.09
#2024-08-14|2166.43
#2024-08-15|2182.74
#2024-08-16|2206.24
#2024-08-19|2226.62
#2024-08-20|2223.74
#2024-08-21|2222.56
#2024-08-22|2227.42
#2024-08-23|2255.35
#2024-08-26|2260.78
#2024-08-27|2266.26
#2024-08-28|2271.21
#2024-08-29|2275.26
#2024-08-30|2291.61
#2024-09-02|2293.00
#2024-09-03|2276.78
#2024-09-04|2268.76
#2024-09-05|2260.40
#2024-09-06|2236.49
#2024-09-09|2247.86
#2024-09-10|2231.32
#2024-09-11|2222.07
#2024-09-12|2237.85
#2024-09-13|2253.01
#2024-09-16|2272.11
#2024-09-17|2278.90
#2024-09-18|2278.70
#2024-09-19|2308.84
#2024-09-20|2307.36
#2024-09-23|2309.74
#2024-09-24|2312.00
#2024-09-25|2299.95
#2024-09-26|2322.05
#2024-09-27|2328.56
#2024-09-30|2324.07
#2024-10-01|2303.88
#2024-10-02|2306.05
#2024-10-03|2289.89
#2024-10-04|2315.12
#2024-10-07|2306.75
#2024-10-08|2296.20
#2024-10-09|2305.03
#2024-10-10|2307.10
#2024-10-11|2337.73
#2024-10-14|2349.04
#2024-10-15|2355.22
#2024-10-16|2366.26
#2024-10-17|2374.12
#2024-10-18|2384.78
#2024-10-21|2362.60
#2024-10-22|2352.64
#2024-10-23|2342.91
#2024-10-24|2349.22
#2024-10-25|2332.12
#2024-10-28|2349.68
#2024-10-29|2345.93
#2024-10-30|2341.76
#2024-10-31|2317.81
#2024-11-01|2322.08
#2024-11-04|2319.26
#2024-11-05|2343.31
#2024-11-06|2418.03
#2024-11-07|2413.06
#2024-11-08|2414.40
#2024-11-11|2433.57
#2024-11-12|2413.96
#2024-11-13|2407.20
#2024-11-14|2407.72
#2024-11-15|2417.20
#2024-11-18|2426.76
#2024-11-19|2422.99
#2024-11-20|2414.14
#2024-11-21|2435.39
#2024-11-22|2446.46
#2024-11-25|2462.36
#2024-11-26|2455.47
#2024-11-27|2463.96
#2024-11-28|2464.80
#2024-11-29|2469.85
#2024-12-02|2457.03
#2024-12-03|2460.99
#2024-12-04|2457.13
#2024-12-05|2472.98
#2024-12-06|2469.29
#2024-12-09|2453.78
#2024-12-10|2437.65
#2024-12-11|2441.96
#2024-12-12|2434.92
#2024-12-13|2426.98
#2024-12-16|2426.97
#2024-12-17|2403.33
#2024-12-18|2356.01
#2024-12-19|2339.54
#2024-12-20|2349.55
#2024-12-23|2360.70
#2024-12-24|2378.69
#2024-12-25|2378.38
#2024-12-26|2381.24
#2024-12-27|2377.49
#2024-12-30|2363.69
#2024-12-31|2362.90
#2025-01-01|2363.45
#2025-01-02|2357.83
#2025-01-03|2370.98
#2025-01-06|2379.60
#2025-01-07|2380.10
#2025-01-08|2378.84
#2025-01-09|2376.31
#2025-01-10|2329.11
#2025-01-13|2328.43
#2025-01-14|2356.77
#2025-01-15|2406.58
#2025-01-16|2424.30
#2025-01-17|2436.47
#2025-01-20|2449.69
#2025-01-21|2463.96
#2025-01-22|2459.07
#2025-01-23|2471.74
#2025-01-24|2483.80
#2025-01-27|2494.88
#2025-01-28|2494.46
#2025-01-29|2499.04
#2025-01-30|2515.20
#2025-01-31|2504.06
#2025-02-03|2471.02
#2025-02-04|2485.01
#2025-02-05|2503.02
#2025-02-06|2528.15
#2025-02-07|2520.44
#2025-02-10|2506.49
#2025-02-11|2513.04
#2025-02-12|2514.15
#2025-02-13|2534.78
#2025-02-14|2545.84
#2025-02-17|2552.36
#2025-02-18|2568.03
#2025-02-19|2554.82
#2025-02-20|2532.13
#2025-02-21|2513.48
#2025-02-24|2517.49
#2025-02-25|2516.33
#2025-02-26|2529.51
#2025-02-27|2527.41
#2025-02-28|2546.45
#2025-03-03|2547.08
#2025-03-04|2482.50
#2025-03-05|2521.37
#2025-03-06|2510.42
#2025-03-07|2497.35
#2025-03-10|2444.93
#2025-03-11|2429.33
#2025-03-12|2444.32
#2025-03-13|2433.50
#2025-03-14|2480.04
#2025-03-17|2514.25
#2025-03-18|2525.13
#2025-03-19|2537.72
#2025-03-20|2533.51
#2025-03-21|2528.74
#2025-03-24|2557.83
#2025-03-25|2572.63
#2025-03-26|2563.79
#2025-03-27|2557.91
#2025-03-28|2523.62
#2025-03-31|2515.21
#2025-04-01|2525.13
#2025-04-02|2543.58
#2025-04-03|2438.80
#2025-04-04|2302.94
#2025-04-07|2229.57
#2025-04-08|2252.89
#2025-04-09|2319.65
#2025-04-10|2339.64
#2025-04-11|2365.41
#2025-04-14|2409.54
#2025-04-15|2434.46
#2025-04-16|2418.25
#2025-04-17|2430.18
#2025-04-18|2431.40
#2025-04-21|2414.67
#2025-04-22|2461.94
#2025-04-23|2491.17
#2025-04-24|2514.31
#2025-04-25|2513.92
#2025-04-28|2528.13
#2025-04-29|2545.06
#2025-04-30|2550.24
#2025-05-01|2541.15
#2025-05-02|2589.30
#2025-05-05|2579.23
#2025-05-06|2572.04
#2025-05-07|2585.80
#2025-05-08|2592.13
#2025-05-09|2600.34
#2025-05-12|2631.26
#2025-05-13|2646.27
#2025-05-14|2660.72
#2025-05-15|2671.03
#2025-05-16|2681.84
#2025-05-19|2689.34
#2025-05-20|2687.25
#2025-05-21|2668.98
#2025-05-22|2658.65
#2025-05-23|2660.67
#2025-05-26|2671.70
#2025-05-27|2693.47
#2025-05-28|2673.97
#2025-05-29|2687.34
#2025-05-30|2690.40
#2025-06-02|2698.87
#2025-06-03|2700.65
#2025-06-04|2697.57
#2025-06-05|2698.90
#2025-06-06|2717.47
#2025-06-09|2716.12
#2025-06-10|2706.99
#2025-06-11|2706.73
#2025-06-12|2710.94
#2025-06-13|2676.99
#2025-06-16|2708.90
#2025-06-17|2682.80
#2025-06-18|2695.06
#2025-06-19|2678.76
#2025-06-20|2692.81
#2025-06-23|2700.14
#2025-06-24|2754.03
#2025-06-25|2749.61
#2025-06-26|2776.86
#2025-06-27|2785.88
#2025-06-30|2797.47
#2025-07-01|2802.82
#2025-07-02|2802.23
#2025-07-03|2825.45
#2025-07-04|2820.51
#2025-07-07|2806.12
#2025-07-08|2795.58
#2025-07-09|2809.38
#2025-07-10|2819.68
#2025-07-11|2803.36
#2025-07-14|2813.10
#2025-07-15|2781.82
#2025-07-16|2787.71
#2025-07-17|2811.27
#2025-07-18|2822.20
#2025-07-21|2818.31
#2025-07-22|2822.12
#2025-07-23|2856.11
#2025-07-24|2869.67
#2025-07-25|2866.06
#2025-07-28|2844.70
#2025-07-29|2837.28
#2025-07-30|2834.46
#2025-07-31|2818.95
#2025-08-01|2780.70
#2025-08-04|2805.64
#2025-08-05|2810.09
#2025-08-06|2830.46
#2025-08-07|2831.38
#2025-08-08|2845.62
#2025-08-11|2846.63
#2025-08-12|2876.97
#2025-08-13|2893.26
#2025-08-14|2904.89
#2025-08-15|2897.38
#2025-08-18|2890.84
#2025-08-19|2890.28
#2025-08-20|2899.14
#2025-08-21|2893.11
#2025-08-22|2928.38
#2025-08-25|2913.70
#2025-08-26|2907.39
#2025-08-27|2901.52
#2025-08-28|2912.79
#2025-08-29|2908.55
#2025-09-01|2909.39
#2025-09-02|2887.54
#2025-09-03|2880.51
#2025-09-04|2905.81
#2025-09-05|2888.23
#2025-09-08|2897.03
#2025-09-09|2908.50
#2025-09-10|2920.75
#2025-09-11|2946.73
#2025-09-12|2946.21
#2025-09-15|2951.33
#2025-09-16|2942.47
#2025-09-17|2949.97
#2025-09-18|2949.61
#2025-09-19|2956.12
#2025-09-22|2951.26
#2025-09-23|2951.86
#2025-09-24|2932.80
#2025-09-25|2915.79
#2025-09-26|2937.89
#2025-09-29|2950.89
#2025-09-30|2955.81
#2025-10-01|2937.98
#2025-10-02|2930.27
#2025-10-03|2950.35
#2025-10-06|2946.90
#2025-10-07|2937.39
#2025-10-08|2936.25
#2025-10-09|2927.58
#2025-10-10|2884.04
#2025-10-13|2894.38
#2025-10-14|2906.63
#2025-10-15|2920.95
#2025-10-16|2887.92
#2025-10-17|2866.88
#2025-10-20|2904.08
#2025-10-21|2897.92
#2025-10-22|2891.53
#2025-10-23|2896.85
#2025-10-24|2915.39
#2025-10-27|2936.39
#2025-10-28|2936.17
#2025-10-29|2922.14
#2025-10-30|2914.64
#2025-10-31|2914.15
#2025-11-03|2917.66
#2025-11-04|2919.85
#2025-11-05|2924.18
#2025-11-06|2930.19
#2025-11-07|2937.27
#2025-11-10|2964.00
#2025-11-11|2978.17
#2025-11-12|3008.43
#2025-11-13|2989.37
#2025-11-14|2961.50
#2025-11-17|2926.99
#2025-11-18|2897.25
#2025-11-19|2898.02
#2025-11-20|2891.09
#2025-11-21|2893.06
#2025-11-24|2910.05
#2025-11-25|2938.85
#2025-11-26|2976.75
#2025-11-27|2981.14
#2025-11-28|2993.31
#2025-12-01|2982.55
#2025-12-02|2990.29
#2025-12-03|3003.80
#2025-12-04|3026.56
#2025-12-05|3023.36
#2025-12-08|3018.81
#2025-12-09|3017.04
#2025-12-10|3037.56
#2025-12-11|3074.42
#2025-12-12|3073.99
#2025-12-15|3092.66
#2025-12-16|3070.86
#2025-12-17|3072.86
#2025-12-18|3081.61
#2025-12-19|3099.15
#2025-12-22|3127.12
#2025-12-23|3140.89
#2025-12-24|3148.13
#2025-12-25|3147.19
#2025-12-26|3142.46
#2025-12-29|3133.82
#2025-12-30|3135.88
#2025-12-31|3120.60
#2026-01-01|3121.46
#2026-01-02|3142.34
#2026-01-05|3187.97
#2026-01-06|3195.96
#2026-01-07|3153.28
#2026-01-08|3161.87
#2026-01-09|3158.47
#2026-01-12|3160.04
#2026-01-13|3143.74
#2026-01-14|3147.31
#2026-01-15|3165.57
#2026-01-16|3167.69
#2026-01-19|3163.16
#2026-01-20|3124.46
#2026-01-21|3119.48
#2026-01-22|3146.57
#2026-01-23|3125.90
#2026-01-26|3151.55
#2026-01-27|3170.96
#2026-01-28|3166.71
#2026-01-29|3182.50
#2026-01-30|3181.69
#2026-02-02|3184.99
#2026-02-03|3203.06
#2026-02-04|3214.82
#2026-02-05|3172.01
#2026-02-06|3215.62
#2026-02-09|3247.57
#2026-02-10|3234.57
#2026-02-11|3203.73
#2026-02-12|3181.97
#2026-02-13|3155.85
#2026-02-16|3160.20
#2026-02-17|3168.73
#2026-02-18|3201.40
#2026-02-19|3180.66
#2026-02-20|3202.85
#2026-02-23|3164.57
#2026-02-24|3150.80
#2026-02-25|3191.01
#2026-02-26|3214.36
#2026-02-27|3172.20
#2026-03-02|3116.76
#2026-03-03|3058.45
#2026-03-04|3065.85
#2026-03-05|3052.82
#2026-03-06|3014.86
#2026-03-09|2984.41
#2026-03-10|3027.10
#2026-03-11|3001.93
#2026-03-12|2945.19
#2026-03-13|2924.77
#2026-03-16|2952.49
#2026-03-17|2981.71
#2026-03-18|2978.02
#2026-03-19|2942.94
#2026-03-20|2922.74
#2026-03-23|2929.20
#2026-03-24|2940.12
#2026-03-25|2975.92
#2026-03-26|2942.73
#2026-03-27|2898.38
#2026-03-30|2893.68
#2026-03-31|2941.37
#2026-04-01|3007.24
#2026-04-02|2995.89