Table Data - NASDAQ Global Financials Large Mid Cap Total Return Index
| Title | NASDAQ Global Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQG30LMT |
| 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: NQG30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 513.37 |
| 2001-04-02 | 512.27 |
| 2001-04-03 | 499.24 |
| 2001-04-04 | 497.42 |
| 2001-04-05 | 511.05 |
| 2001-04-06 | 503.89 |
| 2001-04-09 | 505.60 |
| 2001-04-10 | 512.47 |
| 2001-04-11 | 515.14 |
| 2001-04-12 | 520.01 |
| 2001-04-13 | . |
| 2001-04-16 | 516.27 |
| 2001-04-17 | 516.36 |
| 2001-04-18 | 532.15 |
| 2001-04-19 | 537.74 |
| 2001-04-20 | 532.66 |
| 2001-04-23 | 525.70 |
| 2001-04-24 | 524.83 |
| 2001-04-25 | 527.45 |
| 2001-04-26 | 530.95 |
| 2001-04-27 | 538.98 |
| 2001-04-30 | 535.28 |
| 2001-05-01 | 539.86 |
| 2001-05-02 | 541.44 |
| 2001-05-03 | 538.75 |
| 2001-05-04 | 542.83 |
| 2001-05-07 | 541.43 |
| 2001-05-08 | 537.32 |
| 2001-05-09 | 534.91 |
| 2001-05-10 | 539.82 |
| 2001-05-11 | 535.45 |
| 2001-05-14 | 533.27 |
| 2001-05-15 | 537.69 |
| 2001-05-16 | 545.96 |
| 2001-05-17 | 546.44 |
| 2001-05-18 | 545.91 |
| 2001-05-21 | 550.95 |
| 2001-05-22 | 553.20 |
| 2001-05-23 | 548.77 |
| 2001-05-24 | 550.47 |
| 2001-05-25 | 545.68 |
| 2001-05-28 | . |
| 2001-05-29 | 543.65 |
| 2001-05-30 | 538.74 |
| 2001-05-31 | 539.57 |
| 2001-06-01 | 539.45 |
| 2001-06-04 | 543.43 |
| 2001-06-05 | 547.59 |
| 2001-06-06 | 544.30 |
| 2001-06-07 | 543.07 |
| 2001-06-08 | 541.77 |
| 2001-06-11 | 536.87 |
| 2001-06-12 | 534.18 |
| 2001-06-13 | 535.21 |
| 2001-06-14 | 529.87 |
| 2001-06-15 | 529.85 |
| 2001-06-18 | 528.47 |
| 2001-06-19 | 531.01 |
| 2001-06-20 | 531.85 |
| 2001-06-21 | 543.16 |
| 2001-06-22 | 543.15 |
| 2001-06-25 | 540.89 |
| 2001-06-26 | 535.72 |
| 2001-06-27 | 534.90 |
| 2001-06-28 | 537.45 |
| 2001-06-29 | 538.71 |
| 2001-07-02 | 543.90 |
| 2001-07-03 | 542.26 |
| 2001-07-04 | . |
| 2001-07-05 | 534.62 |
| 2001-07-06 | 524.72 |
| 2001-07-09 | 525.57 |
| 2001-07-10 | 520.80 |
| 2001-07-11 | 515.62 |
| 2001-07-12 | 522.86 |
| 2001-07-13 | 525.61 |
| 2001-07-16 | 522.45 |
| 2001-07-17 | 524.12 |
| 2001-07-18 | 525.22 |
| 2001-07-19 | 524.83 |
| 2001-07-20 | 521.79 |
| 2001-07-23 | 519.05 |
| 2001-07-24 | 515.82 |
| 2001-07-25 | 515.56 |
| 2001-07-26 | 518.22 |
| 2001-07-27 | 521.46 |
| 2001-07-30 | 522.44 |
| 2001-07-31 | 527.57 |
| 2001-08-01 | 532.15 |
| 2001-08-02 | 534.64 |
| 2001-08-03 | 534.09 |
| 2001-08-06 | 531.19 |
| 2001-08-07 | 532.73 |
| 2001-08-08 | 528.46 |
| 2001-08-09 | 526.54 |
| 2001-08-10 | 527.03 |
| 2001-08-13 | 528.32 |
| 2001-08-14 | 532.55 |
| 2001-08-15 | 535.01 |
| 2001-08-16 | 533.43 |
| 2001-08-17 | 527.18 |
| 2001-08-20 | 528.81 |
| 2001-08-21 | 528.61 |
| 2001-08-22 | 532.63 |
| 2001-08-23 | 530.18 |
| 2001-08-24 | 534.45 |
| 2001-08-27 | 533.14 |
| 2001-08-28 | 527.67 |
| 2001-08-29 | 525.18 |
| 2001-08-30 | 518.40 |
| 2001-08-31 | 519.19 |
| 2001-09-03 | . |
| 2001-09-04 | 514.12 |
| 2001-09-05 | 507.36 |
| 2001-09-06 | 497.05 |
| 2001-09-07 | 487.13 |
| 2001-09-10 | 484.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 452.25 |
| 2001-09-18 | 449.14 |
| 2001-09-19 | 442.02 |
| 2001-09-20 | 423.14 |
| 2001-09-21 | 411.81 |
| 2001-09-24 | 434.31 |
| 2001-09-25 | 442.75 |
| 2001-09-26 | 446.18 |
| 2001-09-27 | 452.96 |
| 2001-09-28 | 464.61 |
| 2001-10-01 | 462.01 |
| 2001-10-02 | 466.74 |
| 2001-10-03 | 473.12 |
| 2001-10-04 | 475.78 |
| 2001-10-05 | 469.73 |
| 2001-10-08 | 462.02 |
| 2001-10-09 | 462.87 |
| 2001-10-10 | 469.83 |
| 2001-10-11 | 477.42 |
| 2001-10-12 | 472.49 |
| 2001-10-15 | 469.84 |
| 2001-10-16 | 474.76 |
| 2001-10-17 | 476.80 |
| 2001-10-18 | 471.15 |
| 2001-10-19 | 463.98 |
| 2001-10-22 | 470.93 |
| 2001-10-23 | 475.29 |
| 2001-10-24 | 478.27 |
| 2001-10-25 | 480.13 |
| 2001-10-26 | 484.02 |
| 2001-10-29 | 475.58 |
| 2001-10-30 | 468.51 |
| 2001-10-31 | 465.97 |
| 2001-11-01 | 473.47 |
| 2001-11-02 | 476.19 |
| 2001-11-05 | 483.58 |
| 2001-11-06 | 488.86 |
| 2001-11-07 | 491.37 |
| 2001-11-08 | 494.96 |
| 2001-11-09 | 490.67 |
| 2001-11-12 | 486.20 |
| 2001-11-13 | 493.96 |
| 2001-11-14 | 495.68 |
| 2001-11-15 | 495.38 |
| 2001-11-16 | 494.79 |
| 2001-11-19 | 501.01 |
| 2001-11-20 | 497.80 |
| 2001-11-21 | 495.42 |
| 2001-11-22 | . |
| 2001-11-23 | 499.66 |
| 2001-11-26 | 502.97 |
| 2001-11-27 | 500.61 |
| 2001-11-28 | 491.73 |
| 2001-11-29 | 495.11 |
| 2001-11-30 | 494.65 |
| 2001-12-03 | 488.21 |
| 2001-12-04 | 493.29 |
| 2001-12-05 | 503.91 |
| 2001-12-06 | 508.69 |
| 2001-12-07 | 506.55 |
| 2001-12-10 | 498.63 |
| 2001-12-11 | 498.80 |
| 2001-12-12 | 498.46 |
| 2001-12-13 | 491.95 |
| 2001-12-14 | 490.17 |
| 2001-12-17 | 496.84 |
| 2001-12-18 | 498.13 |
| 2001-12-19 | 500.45 |
| 2001-12-20 | 497.99 |
| 2001-12-21 | 497.04 |
| 2001-12-24 | 495.53 |
| 2001-12-25 | . |
| 2001-12-26 | 496.63 |
| 2001-12-27 | 503.14 |
| 2001-12-28 | 506.64 |
| 2001-12-31 | 506.28 |
| 2002-01-01 | . |
| 2002-01-02 | 506.57 |
| 2002-01-03 | 510.42 |
| 2002-01-04 | 514.40 |
| 2002-01-07 | 512.08 |
| 2002-01-08 | 506.12 |
| 2002-01-09 | 506.46 |
| 2002-01-10 | 506.34 |
| 2002-01-11 | 503.90 |
| 2002-01-14 | 497.74 |
| 2002-01-15 | 501.80 |
| 2002-01-16 | 496.26 |
| 2002-01-17 | 501.64 |
| 2002-01-18 | 500.38 |
| 2002-01-21 | . |
| 2002-01-22 | 499.57 |
| 2002-01-23 | 500.46 |
| 2002-01-24 | 503.38 |
| 2002-01-25 | 501.74 |
| 2002-01-28 | 501.13 |
| 2002-01-29 | 487.88 |
| 2002-01-30 | 486.29 |
| 2002-01-31 | 492.45 |
| 2002-02-01 | 488.52 |
| 2002-02-04 | 478.18 |
| 2002-02-05 | 473.34 |
| 2002-02-06 | 468.32 |
| 2002-02-07 | 473.41 |
| 2002-02-08 | 481.26 |
| 2002-02-11 | 486.25 |
| 2002-02-12 | 483.86 |
| 2002-02-13 | 488.80 |
| 2002-02-14 | 492.98 |
| 2002-02-15 | 486.83 |
| 2002-02-18 | . |
| 2002-02-19 | 474.17 |
| 2002-02-20 | 475.87 |
| 2002-02-21 | 473.74 |
| 2002-02-22 | 472.73 |
| 2002-02-25 | 479.78 |
| 2002-02-26 | 481.19 |
| 2002-02-27 | 484.17 |
| 2002-02-28 | 486.70 |
| 2002-03-01 | 492.04 |
| 2002-03-04 | 508.02 |
| 2002-03-05 | 508.25 |
| 2002-03-06 | 513.82 |
| 2002-03-07 | 514.39 |
| 2002-03-08 | 516.24 |
| 2002-03-11 | 517.02 |
| 2002-03-12 | 514.67 |
| 2002-03-13 | 511.50 |
| 2002-03-14 | 515.06 |
| 2002-03-15 | 522.80 |
| 2002-03-18 | 522.64 |
| 2002-03-19 | 526.16 |
| 2002-03-20 | 520.11 |
| 2002-03-21 | 518.37 |
| 2002-03-22 | 518.11 |
| 2002-03-25 | 511.89 |
| 2002-03-26 | 514.48 |
| 2002-03-27 | 517.41 |
| 2002-03-28 | 518.79 |
| 2002-03-29 | . |
| 2002-04-01 | 517.73 |
| 2002-04-02 | 518.55 |
| 2002-04-03 | 516.39 |
| 2002-04-04 | 517.16 |
| 2002-04-05 | 518.89 |
| 2002-04-08 | 516.09 |
| 2002-04-09 | 519.33 |
| 2002-04-10 | 523.87 |
| 2002-04-11 | 516.22 |
| 2002-04-12 | 519.68 |
| 2002-04-15 | 517.36 |
| 2002-04-16 | 525.87 |
| 2002-04-17 | 529.76 |
| 2002-04-18 | 529.02 |
| 2002-04-19 | 531.15 |
| 2002-04-22 | 526.24 |
| 2002-04-23 | 524.73 |
| 2002-04-24 | 523.98 |
| 2002-04-25 | 519.58 |
| 2002-04-26 | 517.52 |
| 2002-04-29 | 514.97 |
| 2002-04-30 | 519.66 |
| 2002-05-01 | 522.30 |
| 2002-05-02 | 525.07 |
| 2002-05-03 | 525.85 |
| 2002-05-06 | 519.24 |
| 2002-05-07 | 515.31 |
| 2002-05-08 | 525.94 |
| 2002-05-09 | 522.15 |
| 2002-05-10 | 517.81 |
| 2002-05-13 | 523.50 |
| 2002-05-14 | 527.59 |
| 2002-05-15 | 529.41 |
| 2002-05-16 | 531.36 |
| 2002-05-17 | 535.31 |
| 2002-05-20 | 529.58 |
| 2002-05-21 | 526.63 |
| 2002-05-22 | 526.28 |
| 2002-05-23 | 529.12 |
| 2002-05-24 | 528.45 |
| 2002-05-27 | . |
| 2002-05-28 | 525.98 |
| 2002-05-29 | 526.11 |
| 2002-05-30 | 524.19 |
| 2002-05-31 | 524.64 |
| 2002-06-03 | 519.54 |
| 2002-06-04 | 514.87 |
| 2002-06-05 | 515.05 |
| 2002-06-06 | 511.24 |
| 2002-06-07 | 508.49 |
| 2002-06-10 | 509.12 |
| 2002-06-11 | 505.27 |
| 2002-06-12 | 502.49 |
| 2002-06-13 | 494.13 |
| 2002-06-14 | 491.08 |
| 2002-06-17 | 505.36 |
| 2002-06-18 | 505.17 |
| 2002-06-19 | 498.80 |
| 2002-06-20 | 492.82 |
| 2002-06-21 | 491.17 |
| 2002-06-24 | 487.16 |
| 2002-06-25 | 488.11 |
| 2002-06-26 | 480.62 |
| 2002-06-27 | 488.36 |
| 2002-06-28 | 498.12 |
| 2002-07-01 | 493.87 |
| 2002-07-02 | 482.75 |
| 2002-07-03 | 475.42 |
| 2002-07-04 | . |
| 2002-07-05 | 493.91 |
| 2002-07-08 | 494.82 |
| 2002-07-09 | 488.78 |
| 2002-07-10 | 474.53 |
| 2002-07-11 | 467.80 |
| 2002-07-12 | 466.12 |
| 2002-07-15 | 457.68 |
| 2002-07-16 | 454.62 |
| 2002-07-17 | 458.66 |
| 2002-07-18 | 453.76 |
| 2002-07-19 | 441.34 |
| 2002-07-22 | 422.13 |
| 2002-07-23 | 403.15 |
| 2002-07-24 | 410.82 |
| 2002-07-25 | 418.02 |
| 2002-07-26 | 422.66 |
| 2002-07-29 | 445.94 |
| 2002-07-30 | 447.15 |
| 2002-07-31 | 449.19 |
| 2002-08-01 | 437.73 |
| 2002-08-02 | 430.43 |
| 2002-08-05 | 415.50 |
| 2002-08-06 | 425.47 |
| 2002-08-07 | 429.79 |
| 2002-08-08 | 445.49 |
| 2002-08-09 | 451.38 |
| 2002-08-12 | 447.14 |
| 2002-08-13 | 443.57 |
| 2002-08-14 | 450.08 |
| 2002-08-15 | 456.83 |
| 2002-08-16 | 456.86 |
| 2002-08-19 | 466.96 |
| 2002-08-20 | 461.55 |
| 2002-08-21 | 466.60 |
| 2002-08-22 | 471.72 |
| 2002-08-23 | 464.33 |
| 2002-08-26 | 466.91 |
| 2002-08-27 | 469.39 |
| 2002-08-28 | 458.38 |
| 2002-08-29 | 455.18 |
| 2002-08-30 | 456.80 |
| 2002-09-02 | . |
| 2002-09-03 | 437.37 |
| 2002-09-04 | 440.12 |
| 2002-09-05 | 435.44 |
| 2002-09-06 | 442.25 |
| 2002-09-09 | 443.48 |
| 2002-09-10 | 444.80 |
| 2002-09-11 | 446.52 |
| 2002-09-12 | 435.27 |
| 2002-09-13 | 432.37 |
| 2002-09-16 | 430.16 |
| 2002-09-17 | 425.52 |
| 2002-09-18 | 416.32 |
| 2002-09-19 | 406.94 |
| 2002-09-20 | 405.32 |
| 2002-09-23 | 397.38 |
| 2002-09-24 | 390.96 |
| 2002-09-25 | 397.53 |
| 2002-09-26 | 410.19 |
| 2002-09-27 | 403.58 |
| 2002-09-30 | 397.96 |
| 2002-10-01 | 407.15 |
| 2002-10-02 | 401.76 |
| 2002-10-03 | 389.83 |
| 2002-10-04 | 378.26 |
| 2002-10-07 | 369.46 |
| 2002-10-08 | 374.67 |
| 2002-10-09 | 365.71 |
| 2002-10-10 | 379.53 |
| 2002-10-11 | 398.30 |
| 2002-10-14 | 398.07 |
| 2002-10-15 | 423.64 |
| 2002-10-16 | 418.61 |
| 2002-10-17 | 430.11 |
| 2002-10-18 | 429.67 |
| 2002-10-21 | 433.72 |
| 2002-10-22 | 430.46 |
| 2002-10-23 | 425.43 |
| 2002-10-24 | 425.43 |
| 2002-10-25 | 430.11 |
| 2002-10-28 | 433.51 |
| 2002-10-29 | 425.85 |
| 2002-10-30 | 430.26 |
| 2002-10-31 | 432.28 |
| 2002-11-01 | 433.82 |
| 2002-11-04 | 442.78 |
| 2002-11-05 | 446.90 |
| 2002-11-06 | 445.02 |
| 2002-11-07 | 434.65 |
| 2002-11-08 | 431.57 |
| 2002-11-11 | 425.20 |
| 2002-11-12 | 427.77 |
| 2002-11-13 | 424.69 |
| 2002-11-14 | 434.42 |
| 2002-11-15 | 439.42 |
| 2002-11-18 | 437.21 |
| 2002-11-19 | 436.45 |
| 2002-11-20 | 441.71 |
| 2002-11-21 | 453.23 |
| 2002-11-22 | 454.57 |
| 2002-11-25 | 452.58 |
| 2002-11-26 | 442.30 |
| 2002-11-27 | 451.77 |
| 2002-11-28 | . |
| 2002-11-29 | 453.86 |
| 2002-12-02 | 453.89 |
| 2002-12-03 | 447.04 |
| 2002-12-04 | 444.02 |
| 2002-12-05 | 438.11 |
| 2002-12-06 | 439.68 |
| 2002-12-09 | 430.53 |
| 2002-12-10 | 436.01 |
| 2002-12-11 | 437.94 |
| 2002-12-12 | 436.33 |
| 2002-12-13 | 431.52 |
| 2002-12-16 | 441.98 |
| 2002-12-17 | 440.49 |
| 2002-12-18 | 433.49 |
| 2002-12-19 | 429.95 |
| 2002-12-20 | 435.86 |
| 2002-12-23 | 435.95 |
| 2002-12-24 | 434.47 |
| 2002-12-25 | . |
| 2002-12-26 | 434.77 |
| 2002-12-27 | 427.09 |
| 2002-12-30 | 429.82 |
| 2002-12-31 | 430.67 |
| 2003-01-01 | . |
| 2003-01-02 | 441.34 |
| 2003-01-03 | 443.89 |
| 2003-01-06 | 452.07 |
| 2003-01-07 | 447.22 |
| 2003-01-08 | 441.60 |
| 2003-01-09 | 448.17 |
| 2003-01-10 | 449.57 |
| 2003-01-13 | 451.67 |
| 2003-01-14 | 455.11 |
| 2003-01-15 | 450.08 |
| 2003-01-16 | 447.53 |
| 2003-01-17 | 443.13 |
| 2003-01-20 | . |
| 2003-01-21 | 435.12 |
| 2003-01-22 | 429.23 |
| 2003-01-23 | 433.24 |
| 2003-01-24 | 424.57 |
| 2003-01-27 | 416.04 |
| 2003-01-28 | 417.30 |
| 2003-01-29 | 417.01 |
| 2003-01-30 | 414.71 |
| 2003-01-31 | 417.25 |
| 2003-02-03 | 422.27 |
| 2003-02-04 | 414.07 |
| 2003-02-05 | 414.66 |
| 2003-02-06 | 408.07 |
| 2003-02-07 | 404.35 |
| 2003-02-10 | 402.49 |
| 2003-02-11 | 403.15 |
| 2003-02-12 | 399.26 |
| 2003-02-13 | 402.08 |
| 2003-02-14 | 408.32 |
| 2003-02-17 | . |
| 2003-02-18 | 416.01 |
| 2003-02-19 | 412.84 |
| 2003-02-20 | 410.13 |
| 2003-02-21 | 413.19 |
| 2003-02-24 | 406.65 |
| 2003-02-25 | 402.62 |
| 2003-02-26 | 398.55 |
| 2003-02-27 | 403.40 |
| 2003-02-28 | 406.46 |
| 2003-03-03 | 406.57 |
| 2003-03-04 | 400.47 |
| 2003-03-05 | 402.29 |
| 2003-03-06 | 397.21 |
| 2003-03-07 | 396.84 |
| 2003-03-10 | 385.78 |
| 2003-03-11 | 381.81 |
| 2003-03-12 | 376.39 |
| 2003-03-13 | 389.55 |
| 2003-03-14 | 396.78 |
| 2003-03-17 | 406.75 |
| 2003-03-18 | 407.61 |
| 2003-03-19 | 411.79 |
| 2003-03-20 | 412.39 |
| 2003-03-21 | 421.97 |
| 2003-03-24 | 409.75 |
| 2003-03-25 | 412.37 |
| 2003-03-26 | 411.60 |
| 2003-03-27 | 408.78 |
| 2003-03-28 | 407.33 |
| 2003-03-31 | 398.89 |
| 2003-04-01 | 405.21 |
| 2003-04-02 | 415.41 |
| 2003-04-03 | 414.27 |
| 2003-04-04 | 418.57 |
| 2003-04-07 | 424.28 |
| 2003-04-08 | 423.54 |
| 2003-04-09 | 419.93 |
| 2003-04-10 | 421.68 |
| 2003-04-11 | 422.54 |
| 2003-04-14 | 429.11 |
| 2003-04-15 | 437.35 |
| 2003-04-16 | 434.74 |
| 2003-04-17 | 439.87 |
| 2003-04-18 | . |
| 2003-04-21 | 439.05 |
| 2003-04-22 | 447.60 |
| 2003-04-23 | 452.14 |
| 2003-04-24 | 444.81 |
| 2003-04-25 | 439.44 |
| 2003-04-28 | 447.03 |
| 2003-04-29 | 448.24 |
| 2003-04-30 | 451.59 |
| 2003-05-01 | 452.77 |
| 2003-05-02 | 456.56 |
| 2003-05-05 | 458.33 |
| 2003-05-06 | 464.38 |
| 2003-05-07 | 462.61 |
| 2003-05-08 | 455.31 |
| 2003-05-09 | 459.38 |
| 2003-05-12 | 464.34 |
| 2003-05-13 | 464.23 |
| 2003-05-14 | 464.23 |
| 2003-05-15 | 467.25 |
| 2003-05-16 | 469.60 |
| 2003-05-19 | 459.47 |
| 2003-05-20 | 459.29 |
| 2003-05-21 | 458.75 |
| 2003-05-22 | 461.83 |
| 2003-05-23 | 463.94 |
| 2003-05-26 | . |
| 2003-05-27 | 470.10 |
| 2003-05-28 | 473.59 |
| 2003-05-29 | 474.43 |
| 2003-05-30 | 478.98 |
| 2003-06-02 | 485.72 |
| 2003-06-03 | 485.32 |
| 2003-06-04 | 491.59 |
| 2003-06-05 | 495.40 |
| 2003-06-06 | 496.80 |
| 2003-06-09 | 491.46 |
| 2003-06-10 | 494.15 |
| 2003-06-11 | 503.52 |
| 2003-06-12 | 505.51 |
| 2003-06-13 | 503.14 |
| 2003-06-16 | 512.61 |
| 2003-06-17 | 514.43 |
| 2003-06-18 | 511.15 |
| 2003-06-19 | 501.10 |
| 2003-06-20 | 502.32 |
| 2003-06-23 | 494.07 |
| 2003-06-24 | 494.16 |
| 2003-06-25 | 494.29 |
| 2003-06-26 | 494.48 |
| 2003-06-27 | 492.57 |
| 2003-06-30 | 489.82 |
| 2003-07-01 | 492.47 |
| 2003-07-02 | 499.49 |
| 2003-07-03 | 499.98 |
| 2003-07-04 | . |
| 2003-07-07 | 507.31 |
| 2003-07-08 | 508.12 |
| 2003-07-09 | 505.85 |
| 2003-07-10 | 500.40 |
| 2003-07-11 | 505.07 |
| 2003-07-14 | 514.49 |
| 2003-07-15 | 513.46 |
| 2003-07-16 | 510.76 |
| 2003-07-17 | 503.16 |
| 2003-07-18 | 507.08 |
| 2003-07-21 | 503.79 |
| 2003-07-22 | 506.44 |
| 2003-07-23 | 507.08 |
| 2003-07-24 | 510.54 |
| 2003-07-25 | 515.87 |
| 2003-07-28 | 517.58 |
| 2003-07-29 | 515.41 |
| 2003-07-30 | 513.08 |
| 2003-07-31 | 513.70 |
| 2003-08-01 | 507.34 |
| 2003-08-04 | 506.52 |
| 2003-08-05 | 503.12 |
| 2003-08-06 | 502.01 |
| 2003-08-07 | 504.40 |
| 2003-08-08 | 506.39 |
| 2003-08-11 | 507.79 |
| 2003-08-12 | 513.17 |
| 2003-08-13 | 512.33 |
| 2003-08-14 | 516.64 |
| 2003-08-15 | 516.42 |
| 2003-08-18 | 518.21 |
| 2003-08-19 | 518.35 |
| 2003-08-20 | 518.30 |
| 2003-08-21 | 517.36 |
| 2003-08-22 | 511.54 |
| 2003-08-25 | 509.94 |
| 2003-08-26 | 508.79 |
| 2003-08-27 | 509.26 |
| 2003-08-28 | 510.91 |
| 2003-08-29 | 512.43 |
| 2003-09-01 | . |
| 2003-09-02 | 518.61 |
| 2003-09-03 | 522.96 |
| 2003-09-04 | 522.37 |
| 2003-09-05 | 521.14 |
| 2003-09-08 | 525.26 |
| 2003-09-09 | 524.21 |
| 2003-09-10 | 518.54 |
| 2003-09-11 | 519.07 |
| 2003-09-12 | 520.70 |
| 2003-09-15 | 520.54 |
| 2003-09-16 | 526.36 |
| 2003-09-17 | 528.16 |
| 2003-09-18 | 537.25 |
| 2003-09-19 | 537.35 |
| 2003-09-22 | 533.19 |
| 2003-09-23 | 534.19 |
| 2003-09-24 | 529.62 |
| 2003-09-25 | 526.48 |
| 2003-09-26 | 522.62 |
| 2003-09-29 | 525.14 |
| 2003-09-30 | 521.70 |
| 2003-10-01 | 534.99 |
| 2003-10-02 | 538.83 |
| 2003-10-03 | 543.94 |
| 2003-10-06 | 546.25 |
| 2003-10-07 | 548.80 |
| 2003-10-08 | 548.34 |
| 2003-10-09 | 552.86 |
| 2003-10-10 | 554.68 |
| 2003-10-13 | 560.16 |
| 2003-10-14 | 562.72 |
| 2003-10-15 | 561.73 |
| 2003-10-16 | 563.99 |
| 2003-10-17 | 559.77 |
| 2003-10-20 | 561.28 |
| 2003-10-21 | 561.47 |
| 2003-10-22 | 554.68 |
| 2003-10-23 | 550.85 |
| 2003-10-24 | 551.36 |
| 2003-10-27 | 552.13 |
| 2003-10-28 | 558.20 |
| 2003-10-29 | 561.48 |
| 2003-10-30 | 563.65 |
| 2003-10-31 | 562.19 |
| 2003-11-03 | 566.73 |
| 2003-11-04 | 566.60 |
| 2003-11-05 | 563.77 |
| 2003-11-06 | 562.68 |
| 2003-11-07 | 563.80 |
| 2003-11-10 | 561.36 |
| 2003-11-11 | 558.86 |
| 2003-11-12 | 563.18 |
| 2003-11-13 | 565.51 |
| 2003-11-14 | 562.85 |
| 2003-11-17 | 555.48 |
| 2003-11-18 | 554.89 |
| 2003-11-19 | 553.93 |
| 2003-11-20 | 551.75 |
| 2003-11-21 | 554.39 |
| 2003-11-24 | 558.40 |
| 2003-11-25 | 561.63 |
| 2003-11-26 | 566.47 |
| 2003-11-27 | . |
| 2003-11-28 | 567.91 |
| 2003-12-01 | 575.32 |
| 2003-12-02 | 576.03 |
| 2003-12-03 | 578.03 |
| 2003-12-04 | 577.08 |
| 2003-12-05 | 574.75 |
| 2003-12-08 | 577.20 |
| 2003-12-09 | 575.29 |
| 2003-12-10 | 571.72 |
| 2003-12-11 | 574.30 |
| 2003-12-12 | 578.46 |
| 2003-12-15 | 579.58 |
| 2003-12-16 | 580.62 |
| 2003-12-17 | 579.75 |
| 2003-12-18 | 583.62 |
| 2003-12-19 | 585.43 |
| 2003-12-22 | 587.08 |
| 2003-12-23 | 589.01 |
| 2003-12-24 | 590.05 |
| 2003-12-25 | . |
| 2003-12-26 | 591.39 |
| 2003-12-29 | 597.31 |
| 2003-12-30 | 601.12 |
| 2003-12-31 | 603.12 |
| 2004-01-01 | . |
| 2004-01-02 | 604.76 |
| 2004-01-05 | 611.02 |
| 2004-01-06 | 612.91 |
| 2004-01-07 | 611.30 |
| 2004-01-08 | 614.38 |
| 2004-01-09 | 615.74 |
| 2004-01-12 | 615.53 |
| 2004-01-13 | 613.80 |
| 2004-01-14 | 617.27 |
| 2004-01-15 | 618.25 |
| 2004-01-16 | 618.53 |
| 2004-01-19 | . |
| 2004-01-20 | 621.05 |
| 2004-01-21 | 626.14 |
| 2004-01-22 | 628.64 |
| 2004-01-23 | 627.98 |
| 2004-01-26 | 627.95 |
| 2004-01-27 | 627.08 |
| 2004-01-28 | 622.46 |
| 2004-01-29 | 616.12 |
| 2004-01-30 | 617.20 |
| 2004-02-02 | 619.12 |
| 2004-02-03 | 620.36 |
| 2004-02-04 | 614.72 |
| 2004-02-05 | 615.59 |
| 2004-02-06 | 625.22 |
| 2004-02-09 | 628.51 |
| 2004-02-10 | 630.46 |
| 2004-02-11 | 635.57 |
| 2004-02-12 | 637.58 |
| 2004-02-13 | 637.44 |
| 2004-02-16 | . |
| 2004-02-17 | 643.33 |
| 2004-02-18 | 641.64 |
| 2004-02-19 | 640.10 |
| 2004-02-20 | 634.71 |
| 2004-02-23 | 634.83 |
| 2004-02-24 | 632.71 |
| 2004-02-25 | 632.48 |
| 2004-02-26 | 631.25 |
| 2004-02-27 | 633.90 |
| 2004-03-01 | 638.74 |
| 2004-03-02 | 636.08 |
| 2004-03-03 | 633.80 |
| 2004-03-04 | 639.00 |
| 2004-03-05 | 645.18 |
| 2004-03-08 | 642.78 |
| 2004-03-09 | 640.83 |
| 2004-03-10 | 631.51 |
| 2004-03-11 | 621.20 |
| 2004-03-12 | 622.97 |
| 2004-03-15 | 615.70 |
| 2004-03-16 | 623.10 |
| 2004-03-17 | 629.32 |
| 2004-03-18 | 631.01 |
| 2004-03-19 | 627.29 |
| 2004-03-22 | 619.19 |
| 2004-03-23 | 618.81 |
| 2004-03-24 | 616.21 |
| 2004-03-25 | 622.89 |
| 2004-03-26 | 623.16 |
| 2004-03-29 | 630.51 |
| 2004-03-30 | 631.88 |
| 2004-03-31 | 633.99 |
| 2004-04-01 | 642.00 |
| 2004-04-02 | 640.97 |
| 2004-04-05 | 640.80 |
| 2004-04-06 | 642.18 |
| 2004-04-07 | 642.62 |
| 2004-04-08 | 641.16 |
| 2004-04-09 | . |
| 2004-04-12 | 641.71 |
| 2004-04-13 | 634.58 |
| 2004-04-14 | 625.57 |
| 2004-04-15 | 620.55 |
| 2004-04-16 | 625.89 |
| 2004-04-19 | 623.59 |
| 2004-04-20 | 620.22 |
| 2004-04-21 | 616.91 |
| 2004-04-22 | 620.71 |
| 2004-04-23 | 619.97 |
| 2004-04-26 | 620.14 |
| 2004-04-27 | 620.75 |
| 2004-04-28 | 613.45 |
| 2004-04-29 | 610.79 |
| 2004-04-30 | 608.25 |
| 2004-05-03 | 611.05 |
| 2004-05-04 | 615.73 |
| 2004-05-05 | 617.49 |
| 2004-05-06 | 608.37 |
| 2004-05-07 | 595.67 |
| 2004-05-10 | 579.35 |
| 2004-05-11 | 583.83 |
| 2004-05-12 | 587.46 |
| 2004-05-13 | 586.86 |
| 2004-05-14 | 584.94 |
| 2004-05-17 | 577.60 |
| 2004-05-18 | 584.25 |
| 2004-05-19 | 593.37 |
| 2004-05-20 | 591.55 |
| 2004-05-21 | 596.54 |
| 2004-05-24 | 598.59 |
| 2004-05-25 | 603.68 |
| 2004-05-26 | 607.23 |
| 2004-05-27 | 613.43 |
| 2004-05-28 | 613.53 |
| 2004-05-31 | . |
| 2004-06-01 | 611.66 |
| 2004-06-02 | 614.11 |
| 2004-06-03 | 610.02 |
| 2004-06-04 | 614.12 |
| 2004-06-07 | 625.46 |
| 2004-06-08 | 624.97 |
| 2004-06-09 | 617.95 |
| 2004-06-10 | 619.56 |
| 2004-06-11 | . |
| 2004-06-14 | 610.37 |
| 2004-06-15 | 612.72 |
| 2004-06-16 | 613.71 |
| 2004-06-17 | 615.33 |
| 2004-06-18 | 616.66 |
| 2004-06-21 | 615.82 |
| 2004-06-22 | 614.38 |
| 2004-06-23 | 615.42 |
| 2004-06-24 | 619.85 |
| 2004-06-25 | 618.39 |
| 2004-06-28 | 621.77 |
| 2004-06-29 | 618.55 |
| 2004-06-30 | 620.14 |
| 2004-07-01 | 617.78 |
| 2004-07-02 | 619.11 |
| 2004-07-05 | . |
| 2004-07-06 | 613.20 |
| 2004-07-07 | 614.97 |
| 2004-07-08 | 612.43 |
| 2004-07-09 | 613.41 |
| 2004-07-12 | 615.68 |
| 2004-07-13 | 614.46 |
| 2004-07-14 | 613.23 |
| 2004-07-15 | 607.97 |
| 2004-07-16 | 608.58 |
| 2004-07-19 | 609.47 |
| 2004-07-20 | 609.52 |
| 2004-07-21 | 606.15 |
| 2004-07-22 | 602.97 |
| 2004-07-23 | 597.47 |
| 2004-07-26 | 595.80 |
| 2004-07-27 | 598.25 |
| 2004-07-28 | 599.02 |
| 2004-07-29 | 602.62 |
| 2004-07-30 | 602.47 |
| 2004-08-02 | 603.89 |
| 2004-08-03 | 603.75 |
| 2004-08-04 | 601.88 |
| 2004-08-05 | 597.53 |
| 2004-08-06 | 595.06 |
| 2004-08-09 | 592.86 |
| 2004-08-10 | 599.99 |
| 2004-08-11 | 598.09 |
| 2004-08-12 | 595.08 |
| 2004-08-13 | 595.39 |
| 2004-08-16 | 600.74 |
| 2004-08-17 | 603.99 |
| 2004-08-18 | 607.64 |
| 2004-08-19 | 609.75 |
| 2004-08-20 | 612.06 |
| 2004-08-23 | 611.42 |
| 2004-08-24 | 611.81 |
| 2004-08-25 | 614.92 |
| 2004-08-26 | 617.34 |
| 2004-08-27 | 618.56 |
| 2004-08-30 | 616.83 |
| 2004-08-31 | 618.85 |
| 2004-09-01 | 620.54 |
| 2004-09-02 | 624.47 |
| 2004-09-03 | 623.72 |
| 2004-09-06 | . |
| 2004-09-07 | 630.52 |
| 2004-09-08 | 629.10 |
| 2004-09-09 | 626.50 |
| 2004-09-10 | 630.57 |
| 2004-09-13 | 631.55 |
| 2004-09-14 | 632.68 |
| 2004-09-15 | 627.97 |
| 2004-09-16 | 631.49 |
| 2004-09-17 | 632.11 |
| 2004-09-20 | 628.10 |
| 2004-09-21 | 633.50 |
| 2004-09-22 | 627.20 |
| 2004-09-23 | 624.63 |
| 2004-09-24 | 625.08 |
| 2004-09-27 | 620.47 |
| 2004-09-28 | 623.19 |
| 2004-09-29 | 625.81 |
| 2004-09-30 | 628.27 |
| 2004-10-01 | 636.98 |
| 2004-10-04 | 639.45 |
| 2004-10-05 | 639.57 |
| 2004-10-06 | 642.15 |
| 2004-10-07 | 640.50 |
| 2004-10-08 | 641.93 |
| 2004-10-11 | 642.53 |
| 2004-10-12 | 639.44 |
| 2004-10-13 | 637.00 |
| 2004-10-14 | 630.57 |
| 2004-10-15 | 632.27 |
| 2004-10-18 | 633.15 |
| 2004-10-19 | 629.65 |
| 2004-10-20 | 626.85 |
| 2004-10-21 | 628.43 |
| 2004-10-22 | 626.58 |
| 2004-10-25 | 625.14 |
| 2004-10-26 | 633.94 |
| 2004-10-27 | 640.33 |
| 2004-10-28 | 645.84 |
| 2004-10-29 | 646.24 |
| 2004-11-01 | 648.84 |
| 2004-11-02 | 652.75 |
| 2004-11-03 | 659.23 |
| 2004-11-04 | 665.65 |
| 2004-11-05 | 667.72 |
| 2004-11-08 | 667.93 |
| 2004-11-09 | 666.35 |
| 2004-11-10 | 667.73 |
| 2004-11-11 | 672.32 |
| 2004-11-12 | 677.73 |
| 2004-11-15 | 680.85 |
| 2004-11-16 | 678.11 |
| 2004-11-17 | 682.63 |
| 2004-11-18 | 679.78 |
| 2004-11-19 | 676.14 |
| 2004-11-22 | 676.13 |
| 2004-11-23 | 678.16 |
| 2004-11-24 | 681.34 |
| 2004-11-25 | . |
| 2004-11-26 | 684.12 |
| 2004-11-29 | 684.05 |
| 2004-11-30 | 682.23 |
| 2004-12-01 | 691.66 |
| 2004-12-02 | 693.84 |
| 2004-12-03 | 694.94 |
| 2004-12-06 | 695.09 |
| 2004-12-07 | 691.56 |
| 2004-12-08 | 687.93 |
| 2004-12-09 | 686.30 |
| 2004-12-10 | 686.20 |
| 2004-12-13 | 692.93 |
| 2004-12-14 | 694.67 |
| 2004-12-15 | 699.77 |
| 2004-12-16 | 696.87 |
| 2004-12-17 | 694.20 |
| 2004-12-20 | 698.76 |
| 2004-12-21 | 701.55 |
| 2004-12-22 | 706.96 |
| 2004-12-23 | 709.79 |
| 2004-12-24 | . |
| 2004-12-27 | 711.55 |
| 2004-12-28 | 714.22 |
| 2004-12-29 | 713.40 |
| 2004-12-30 | 715.97 |
| 2004-12-31 | 716.36 |
| 2005-01-03 | 713.25 |
| 2005-01-04 | 706.85 |
| 2005-01-05 | 701.67 |
| 2005-01-06 | 701.80 |
| 2005-01-07 | 699.01 |
| 2005-01-10 | 701.17 |
| 2005-01-11 | 699.36 |
| 2005-01-12 | 699.29 |
| 2005-01-13 | 694.97 |
| 2005-01-14 | 694.85 |
| 2005-01-17 | . |
| 2005-01-18 | 700.07 |
| 2005-01-19 | 698.09 |
| 2005-01-20 | 692.25 |
| 2005-01-21 | 691.22 |
| 2005-01-24 | 692.37 |
| 2005-01-25 | 692.06 |
| 2005-01-26 | 695.97 |
| 2005-01-27 | 694.44 |
#2005-01-28| 692.47
#2005-01-31| 699.35
#2005-02-01| 703.17
#2005-02-02| 705.13
#2005-02-03| 702.49
#2005-02-04| 708.61
#2005-02-07| 708.07
#2005-02-08| 706.47
#2005-02-09| 705.80
#2005-02-10| 711.50
#2005-02-11| 716.44
#2005-02-14| 719.26
#2005-02-15| 720.67
#2005-02-16| 716.44
#2005-02-17| 715.68
#2005-02-18| 713.25
#2005-02-21| .
#2005-02-22| 709.12
#2005-02-23| 708.29
#2005-02-24| 709.29
#2005-02-25| 715.60
#2005-02-28| 715.82
#2005-03-01| 718.58
#2005-03-02| 715.74
#2005-03-03| 715.69
#2005-03-04| 725.43
#2005-03-07| 725.63
#2005-03-08| 727.37
#2005-03-09| 722.76
#2005-03-10| 723.07
#2005-03-11| 722.02
#2005-03-14| 721.65
#2005-03-15| 719.59
#2005-03-16| 714.80
#2005-03-17| 712.24
#2005-03-18| 709.36
#2005-03-21| 702.88
#2005-03-22| 698.27
#2005-03-23| 691.02
#2005-03-24| 689.85
#2005-03-25| .
#2005-03-28| 689.75
#2005-03-29| 688.18
#2005-03-30| 691.01
#2005-03-31| 693.05
#2005-04-01| 690.00
#2005-04-04| 686.54
#2005-04-05| 689.10
#2005-04-06| 692.28
#2005-04-07| 694.89
#2005-04-08| 692.42
#2005-04-11| 694.74
#2005-04-12| 695.51
#2005-04-13| 693.82
#2005-04-14| 686.43
#2005-04-15| 680.09
#2005-04-18| 677.02
#2005-04-19| 681.33
#2005-04-20| 676.65
#2005-04-21| 679.34
#2005-04-22| 680.74
#2005-04-25| 683.45
#2005-04-26| 681.18
#2005-04-27| 681.94
#2005-04-28| 677.96
#2005-04-29| 683.34
#2005-05-02| 684.89
#2005-05-03| 686.23
#2005-05-04| 695.68
#2005-05-05| 695.88
#2005-05-06| 694.13
#2005-05-09| 695.25
#2005-05-10| 689.26
#2005-05-11| 688.63
#2005-05-12| 684.74
#2005-05-13| 679.89
#2005-05-16| 682.80
#2005-05-17| 684.00
#2005-05-18| 691.20
#2005-05-19| 694.25
#2005-05-20| 691.88
#2005-05-23| 694.40
#2005-05-24| 693.90
#2005-05-25| 691.13
#2005-05-26| 692.23
#2005-05-27| 694.06
#2005-05-30| .
#2005-05-31| 692.39
#2005-06-01| 696.71
#2005-06-02| 696.97
#2005-06-03| 694.75
#2005-06-06| 696.41
#2005-06-07| 698.94
#2005-06-08| 700.79
#2005-06-09| 698.38
#2005-06-10| 697.66
#2005-06-13| 696.24
#2005-06-14| 696.96
#2005-06-15| 700.84
#2005-06-16| 703.26
#2005-06-17| 708.98
#2005-06-20| 705.84
#2005-06-21| 707.53
#2005-06-22| 709.42
#2005-06-23| 705.53
#2005-06-24| 703.58
#2005-06-27| 701.97
#2005-06-28| 705.15
#2005-06-29| 707.14
#2005-06-30| 705.09
#2005-07-01| 704.07
#2005-07-04| .
#2005-07-05| 704.41
#2005-07-06| 704.20
#2005-07-07| 700.81
#2005-07-08| 706.86
#2005-07-11| 714.23
#2005-07-12| 718.10
#2005-07-13| 718.33
#2005-07-14| 721.97
#2005-07-15| 721.20
#2005-07-18| 718.86
#2005-07-19| 719.65
#2005-07-20| 721.07
#2005-07-21| 724.09
#2005-07-22| 726.34
#2005-07-25| 724.18
#2005-07-26| 723.36
#2005-07-27| 725.93
#2005-07-28| 729.60
#2005-07-29| 728.12
#2005-08-01| 730.78
#2005-08-02| 736.25
#2005-08-03| 738.22
#2005-08-04| 733.88
#2005-08-05| 726.47
#2005-08-08| 726.07
#2005-08-09| 728.52
#2005-08-10| 735.17
#2005-08-11| 740.05
#2005-08-12| 738.76
#2005-08-15| 739.71
#2005-08-16| 737.15
#2005-08-17| 735.35
#2005-08-18| 730.16
#2005-08-19| 731.79
#2005-08-22| 737.83
#2005-08-23| 732.78
#2005-08-24| 730.09
#2005-08-25| 729.72
#2005-08-26| 726.40
#2005-08-29| 725.29
#2005-08-30| 722.88
#2005-08-31| 729.81
#2005-09-01| 737.44
#2005-09-02| 738.83
#2005-09-05| .
#2005-09-06| 746.94
#2005-09-07| 748.22
#2005-09-08| 745.87
#2005-09-09| 750.53
#2005-09-12| 748.84
#2005-09-13| 745.36
#2005-09-14| 745.83
#2005-09-15| 744.24
#2005-09-16| 749.94
#2005-09-19| 746.46
#2005-09-20| 749.17
#2005-09-21| 742.61
#2005-09-22| 739.65
#2005-09-23| 740.06
#2005-09-26| 745.07
#2005-09-27| 743.74
#2005-09-28| 748.36
#2005-09-29| 755.43
#2005-09-30| 756.62
#2005-10-03| 754.65
#2005-10-04| 752.38
#2005-10-05| 745.11
#2005-10-06| 741.79
#2005-10-07| 741.38
#2005-10-10| 739.49
#2005-10-11| 739.87
#2005-10-12| 737.04
#2005-10-13| 733.33
#2005-10-14| 739.26
#2005-10-17| 737.64
#2005-10-18| 732.21
#2005-10-19| 734.20
#2005-10-20| 733.24
#2005-10-21| 735.57
#2005-10-24| 743.45
#2005-10-25| 745.71
#2005-10-26| 747.90
#2005-10-27| 746.57
#2005-10-28| 748.91
#2005-10-31| 756.49
#2005-11-01| 760.48
#2005-11-02| 768.05
#2005-11-03| 770.61
#2005-11-04| 768.68
#2005-11-07| 772.86
#2005-11-08| 771.13
#2005-11-09| 771.39
#2005-11-10| 779.00
#2005-11-11| 785.48
#2005-11-14| 782.88
#2005-11-15| 778.02
#2005-11-16| 776.69
#2005-11-17| 786.71
#2005-11-18| 790.45
#2005-11-21| 792.88
#2005-11-22| 793.24
#2005-11-23| 801.44
#2005-11-24| .
#2005-11-25| 802.06
#2005-11-28| 801.22
#2005-11-29| 800.74
#2005-11-30| 794.65
#2005-12-01| 800.82
#2005-12-02| 804.76
#2005-12-05| 805.70
#2005-12-06| 808.66
#2005-12-07| 804.27
#2005-12-08| 802.32
#2005-12-09| 806.00
#2005-12-12| 811.24
#2005-12-13| 814.12
#2005-12-14| 818.51
#2005-12-15| 813.79
#2005-12-16| 819.73
#2005-12-19| 817.37
#2005-12-20| 817.76
#2005-12-21| 820.92
#2005-12-22| 823.29
#2005-12-23| 824.49
#2005-12-26| .
#2005-12-27| 822.08
#2005-12-28| 823.51
#2005-12-29| 822.21
#2005-12-30| 816.81
#2006-01-02| .
#2006-01-03| 831.66
#2006-01-04| 840.35
#2006-01-05| 840.76
#2006-01-06| 845.92
#2006-01-09| 846.89
#2006-01-10| 842.22
#2006-01-11| 848.44
#2006-01-12| 846.57
#2006-01-13| 844.85
#2006-01-16| .
#2006-01-17| 835.84
#2006-01-18| 827.77
#2006-01-19| 834.33
#2006-01-20| 824.89
#2006-01-23| 828.23
#2006-01-24| 830.09
#2006-01-25| 835.35
#2006-01-26| 846.34
#2006-01-27| 851.47
#2006-01-30| 848.98
#2006-01-31| 851.88
#2006-02-01| 853.52
#2006-02-02| 847.48
#2006-02-03| 841.42
#2006-02-06| 844.60
#2006-02-07| 841.66
#2006-02-08| 839.36
#2006-02-09| 846.08
#2006-02-10| 846.09
#2006-02-13| 844.11
#2006-02-14| 849.83
#2006-02-15| 851.12
#2006-02-16| 856.85
#2006-02-17| 856.64
#2006-02-20| .
#2006-02-21| 857.99
#2006-02-22| 865.63
#2006-02-23| 869.15
#2006-02-24| 871.26
#2006-02-27| 876.32
#2006-02-28| 871.05
#2006-03-01| 874.24
#2006-03-02| 871.54
#2006-03-03| 867.09
#2006-03-06| 867.91
#2006-03-07| 859.40
#2006-03-08| 856.36
#2006-03-09| 858.49
#2006-03-10| 863.04
#2006-03-13| 869.87
#2006-03-14| 877.57
#2006-03-15| 880.57
#2006-03-16| 883.56
#2006-03-17| 887.45
#2006-03-20| 890.11
#2006-03-21| 883.92
#2006-03-22| 886.65
#2006-03-23| 881.30
#2006-03-24| 883.46
#2006-03-27| 882.10
#2006-03-28| 878.06
#2006-03-29| 878.95
#2006-03-30| 887.21
#2006-03-31| 885.32
#2006-04-03| 890.55
#2006-04-04| 896.79
#2006-04-05| 900.71
#2006-04-06| 901.61
#2006-04-07| 893.33
#2006-04-10| 891.54
#2006-04-11| 883.56
#2006-04-12| 880.57
#2006-04-13| 880.72
#2006-04-14| .
#2006-04-17| 884.79
#2006-04-18| 893.22
#2006-04-19| 900.63
#2006-04-20| 900.87
#2006-04-21| 903.46
#2006-04-24| 899.23
#2006-04-25| 899.77
#2006-04-26| 905.48
#2006-04-27| 914.24
#2006-04-28| 918.24
#2006-05-01| 915.06
#2006-05-02| 921.54
#2006-05-03| 918.56
#2006-05-04| 922.00
#2006-05-05| 934.81
#2006-05-08| 939.78
#2006-05-09| 941.10
#2006-05-10| 939.86
#2006-05-11| 932.12
#2006-05-12| 920.96
#2006-05-15| 913.05
#2006-05-16| 911.54
#2006-05-17| 893.78
#2006-05-18| 883.71
#2006-05-19| 882.92
#2006-05-22| 870.02
#2006-05-23| 873.15
#2006-05-24| 866.89
#2006-05-25| 873.26
#2006-05-26| 883.34
#2006-05-29| .
#2006-05-30| 875.10
#2006-05-31| 877.30
#2006-06-01| 883.62
#2006-06-02| 892.24
#2006-06-05| 883.91
#2006-06-06| 869.23
#2006-06-07| 867.67
#2006-06-08| 852.04
#2006-06-09| 859.70
#2006-06-12| 849.92
#2006-06-13| 827.58
#2006-06-14| 827.57
#2006-06-15| 845.51
#2006-06-16| 847.34
#2006-06-19| 843.56
#2006-06-20| 843.85
#2006-06-21| 848.76
#2006-06-22| 849.70
#2006-06-23| 844.93
#2006-06-26| 848.23
#2006-06-27| 844.92
#2006-06-28| 844.99
#2006-06-29| 862.34
#2006-06-30| 877.06
#2006-07-03| 884.47
#2006-07-04| .
#2006-07-05| 875.14
#2006-07-06| 879.72
#2006-07-07| 880.31
#2006-07-10| 883.62
#2006-07-11| 880.96
#2006-07-12| 873.65
#2006-07-13| 861.41
#2006-07-14| 850.20
#2006-07-17| 843.92
#2006-07-18| 841.20
#2006-07-19| 860.79
#2006-07-20| 867.80
#2006-07-21| 863.00
#2006-07-24| 872.54
#2006-07-25| 874.97
#2006-07-26| 875.95
#2006-07-27| 884.07
#2006-07-28| 894.75
#2006-07-31| 892.69
#2006-08-01| 886.30
#2006-08-02| 893.24
#2006-08-03| 892.61
#2006-08-04| 902.63
#2006-08-07| 895.29
#2006-08-08| 894.69
#2006-08-09| 894.96
#2006-08-10| 892.01
#2006-08-11| 891.15
#2006-08-14| 894.46
#2006-08-15| 906.12
#2006-08-16| 915.71
#2006-08-17| 919.59
#2006-08-18| 916.97
#2006-08-21| 916.00
#2006-08-22| 915.12
#2006-08-23| 911.45
#2006-08-24| 910.50
#2006-08-25| 906.88
#2006-08-28| 911.08
#2006-08-29| 912.98
#2006-08-30| 917.66
#2006-08-31| 917.63
#2006-09-01| 920.95
#2006-09-04| .
#2006-09-05| 925.89
#2006-09-06| 918.58
#2006-09-07| 909.34
#2006-09-08| 911.01
#2006-09-11| 908.28
#2006-09-12| 917.33
#2006-09-13| 920.48
#2006-09-14| 923.73
#2006-09-15| 925.71
#2006-09-18| 926.15
#2006-09-19| 925.18
#2006-09-20| 929.74
#2006-09-21| 930.60
#2006-09-22| 927.44
#2006-09-25| 929.24
#2006-09-26| 931.72
#2006-09-27| 936.48
#2006-09-28| 938.55
#2006-09-29| 937.58
#2006-10-02| 939.97
#2006-10-03| 942.20
#2006-10-04| 948.51
#2006-10-05| 955.47
#2006-10-06| 952.21
#2006-10-09| 953.27
#2006-10-10| 956.22
#2006-10-11| 953.12
#2006-10-12| 958.25
#2006-10-13| 960.48
#2006-10-16| 961.32
#2006-10-17| 954.45
#2006-10-18| 958.58
#2006-10-19| 958.60
#2006-10-20| 960.23
#2006-10-23| 964.18
#2006-10-24| 963.61
#2006-10-25| 965.60
#2006-10-26| 973.83
#2006-10-27| 970.09
#2006-10-30| 968.79
#2006-10-31| 970.18
#2006-11-01| 970.11
#2006-11-02| 967.07
#2006-11-03| 965.90
#2006-11-06| 974.95
#2006-11-07| 981.90
#2006-11-08| 979.56
#2006-11-09| 975.54
#2006-11-10| 979.05
#2006-11-13| 979.33
#2006-11-14| 984.22
#2006-11-15| 986.36
#2006-11-16| 988.45
#2006-11-17| 985.61
#2006-11-20| 985.26
#2006-11-21| 988.12
#2006-11-22| 996.63
#2006-11-23| .
#2006-11-24| 994.54
#2006-11-27| 982.59
#2006-11-28| 979.75
#2006-11-29| 990.30
#2006-11-30| 993.46
#2006-12-01| 990.78
#2006-12-04| 998.57
#2006-12-05|1001.95
#2006-12-06|1005.30
#2006-12-07|1005.54
#2006-12-08|1005.48
#2006-12-11|1006.89
#2006-12-12|1008.89
#2006-12-13|1010.48
#2006-12-14|1017.11
#2006-12-15|1019.41
#2006-12-18|1021.50
#2006-12-19|1018.50
#2006-12-20|1024.86
#2006-12-21|1022.35
#2006-12-22|1019.70
#2006-12-25| .
#2006-12-26|1021.26
#2006-12-27|1032.33
#2006-12-28|1033.79
#2006-12-29|1031.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1041.93
#2007-01-04|1035.15
#2007-01-05|1025.50
#2007-01-08|1025.32
#2007-01-09|1026.60
#2007-01-10|1019.81
#2007-01-11|1026.28
#2007-01-12|1034.70
#2007-01-15| .
#2007-01-16|1039.61
#2007-01-17|1038.84
#2007-01-18|1037.24
#2007-01-19|1041.23
#2007-01-22|1042.67
#2007-01-23|1044.26
#2007-01-24|1050.42
#2007-01-25|1043.98
#2007-01-26|1036.39
#2007-01-29|1035.60
#2007-01-30|1040.48
#2007-01-31|1042.29
#2007-02-01|1051.92
#2007-02-02|1055.21
#2007-02-05|1052.91
#2007-02-06|1058.61
#2007-02-07|1064.23
#2007-02-08|1059.98
#2007-02-09|1057.86
#2007-02-12|1050.39
#2007-02-13|1057.41
#2007-02-14|1067.64
#2007-02-15|1071.14
#2007-02-16|1070.84
#2007-02-19| .
#2007-02-20|1074.98
#2007-02-21|1071.91
#2007-02-22|1073.49
#2007-02-23|1070.74
#2007-02-26|1067.98
#2007-02-27|1039.46
#2007-02-28|1028.43
#2007-03-01|1020.36
#2007-03-02|1013.54
#2007-03-05| 993.81
#2007-03-06|1009.79
#2007-03-07|1010.66
#2007-03-08|1022.33
#2007-03-09|1026.58
#2007-03-12|1027.88
#2007-03-13|1008.91
#2007-03-14| 993.84
#2007-03-15|1005.90
#2007-03-16|1002.80
#2007-03-19|1016.85
#2007-03-20|1025.77
#2007-03-21|1038.27
#2007-03-22|1048.32
#2007-03-23|1050.32
#2007-03-26|1045.27
#2007-03-27|1040.75
#2007-03-28|1031.62
#2007-03-29|1037.03
#2007-03-30|1037.74
#2007-04-02|1036.95
#2007-04-03|1048.28
#2007-04-04|1051.22
#2007-04-05|1054.08
#2007-04-06| .
#2007-04-09|1052.60
#2007-04-10|1060.93
#2007-04-11|1058.26
#2007-04-12|1058.62
#2007-04-13|1062.02
#2007-04-16|1079.40
#2007-04-17|1082.03
#2007-04-18|1086.66
#2007-04-19|1080.37
#2007-04-20|1092.60
#2007-04-23|1088.51
#2007-04-24|1083.89
#2007-04-25|1093.71
#2007-04-26|1091.72
#2007-04-27|1089.21
#2007-04-30|1085.07
#2007-05-01|1081.59
#2007-05-02|1087.80
#2007-05-03|1091.83
#2007-05-04|1097.03
#2007-05-07|1102.56
#2007-05-08|1095.55
#2007-05-09|1101.84
#2007-05-10|1092.71
#2007-05-11|1097.92
#2007-05-14|1097.17
#2007-05-15|1098.45
#2007-05-16|1100.37
#2007-05-17|1096.82
#2007-05-18|1100.47
#2007-05-21|1099.97
#2007-05-22|1102.61
#2007-05-23|1107.11
#2007-05-24|1095.38
#2007-05-25|1095.34
#2007-05-28| .
#2007-05-29|1101.80
#2007-05-30|1100.66
#2007-05-31|1106.40
#2007-06-01|1111.56
#2007-06-04|1112.83
#2007-06-05|1108.21
#2007-06-06|1097.44
#2007-06-07|1082.39
#2007-06-08|1080.45
#2007-06-11|1085.01
#2007-06-12|1075.75
#2007-06-13|1082.36
#2007-06-14|1089.09
#2007-06-15|1100.07
#2007-06-18|1102.82
#2007-06-19|1104.61
#2007-06-20|1101.15
#2007-06-21|1097.10
#2007-06-22|1087.06
#2007-06-25|1080.90
#2007-06-26|1075.95
#2007-06-27|1073.06
#2007-06-28|1079.01
#2007-06-29|1079.64
#2007-07-02|1088.44
#2007-07-03|1096.62
#2007-07-04| .
#2007-07-05|1095.98
#2007-07-06|1101.40
#2007-07-09|1103.62
#2007-07-10|1094.53
#2007-07-11|1092.14
#2007-07-12|1105.24
#2007-07-13|1113.44
#2007-07-16|1114.03
#2007-07-17|1112.30
#2007-07-18|1103.62
#2007-07-19|1107.67
#2007-07-20|1097.76
#2007-07-23|1098.73
#2007-07-24|1083.49
#2007-07-25|1076.82
#2007-07-26|1053.07
#2007-07-27|1036.07
#2007-07-30|1039.31
#2007-07-31|1047.10
#2007-08-01|1031.60
#2007-08-02|1037.85
#2007-08-03|1021.75
#2007-08-06|1029.63
#2007-08-07|1040.33
#2007-08-08|1066.61
#2007-08-09|1041.45
#2007-08-10|1019.81
#2007-08-13|1023.44
#2007-08-14|1003.21
#2007-08-15| 986.36
#2007-08-16| 977.08
#2007-08-17|1002.48
#2007-08-20|1012.46
#2007-08-21|1016.30
#2007-08-22|1028.57
#2007-08-23|1034.86
#2007-08-24|1037.11
#2007-08-27|1036.94
#2007-08-28|1015.14
#2007-08-29|1020.22
#2007-08-30|1021.27
#2007-08-31|1036.29
#2007-09-03| .
#2007-09-04|1045.42
#2007-09-05|1031.33
#2007-09-06|1031.42
#2007-09-07|1017.86
#2007-09-10|1010.23
#2007-09-11|1023.75
#2007-09-12|1025.02
#2007-09-13|1033.79
#2007-09-14|1033.36
#2007-09-17|1022.49
#2007-09-18|1041.96
#2007-09-19|1070.19
#2007-09-20|1066.79
#2007-09-21|1067.11
#2007-09-24|1065.11
#2007-09-25|1062.01
#2007-09-26|1069.51
#2007-09-27|1084.63
#2007-09-28|1086.25
#2007-10-01|1099.70
#2007-10-02|1112.44
#2007-10-03|1115.67
#2007-10-04|1117.49
#2007-10-05|1131.45
#2007-10-08|1126.43
#2007-10-09|1134.25
#2007-10-10|1134.34
#2007-10-11|1136.90
#2007-10-12|1130.80
#2007-10-15|1119.32
#2007-10-16|1099.79
#2007-10-17|1102.21
#2007-10-18|1097.98
#2007-10-19|1080.66
#2007-10-22|1070.59
#2007-10-23|1086.60
#2007-10-24|1079.93
#2007-10-25|1086.33
#2007-10-26|1105.09
#2007-10-29|1117.72
#2007-10-30|1120.89
#2007-10-31|1134.26
#2007-11-01|1107.01
#2007-11-02|1089.59
#2007-11-05|1071.29
#2007-11-06|1082.95
#2007-11-07|1064.78
#2007-11-08|1052.93
#2007-11-09|1042.12
#2007-11-12|1034.01
#2007-11-13|1057.47
#2007-11-14|1069.98
#2007-11-15|1048.95
#2007-11-16|1036.30
#2007-11-19|1015.86
#2007-11-20|1019.57
#2007-11-21| 992.42
#2007-11-22| .
#2007-11-23|1010.34
#2007-11-26|1003.26
#2007-11-27|1013.19
#2007-11-28|1040.04
#2007-11-29|1046.56
#2007-11-30|1062.11
#2007-12-03|1057.24
#2007-12-04|1045.90
#2007-12-05|1059.08
#2007-12-06|1073.52
#2007-12-07|1076.04
#2007-12-10|1087.06
#2007-12-11|1069.50
#2007-12-12|1061.38
#2007-12-13|1039.66
#2007-12-14|1023.56
#2007-12-17|1000.39
#2007-12-18|1001.56
#2007-12-19|1000.24
#2007-12-20| 997.78
#2007-12-21|1012.55
#2007-12-24|1024.36
#2007-12-25| .
#2007-12-26|1028.49
#2007-12-27|1021.90
#2007-12-28|1022.62
#2007-12-31|1024.11
#2008-01-01| .
#2008-01-02|1013.68
#2008-01-03|1004.49
#2008-01-04| 987.99
#2008-01-07| 980.53
#2008-01-08| 972.24
#2008-01-09| 974.75
#2008-01-10| 978.78
#2008-01-11| 976.82
#2008-01-14| 983.08
#2008-01-15| 956.96
#2008-01-16| 942.71
#2008-01-17| 931.11
#2008-01-18| 917.55
#2008-01-21| .
#2008-01-22| 887.20
#2008-01-23| 910.55
#2008-01-24| 940.64
#2008-01-25| 942.68
#2008-01-28| 945.82
#2008-01-29| 957.30
#2008-01-30| 947.10
#2008-01-31| 951.45
#2008-02-01| 970.64
#2008-02-04| 968.29
#2008-02-05| 933.89
#2008-02-06| 921.72
#2008-02-07| 916.23
#2008-02-08| 908.25
#2008-02-11| 892.81
#2008-02-12| 911.21
#2008-02-13| 914.28
#2008-02-14| 915.67
#2008-02-15| 911.48
#2008-02-18| .
#2008-02-19| 920.09
#2008-02-20| 912.29
#2008-02-21| 915.38
#2008-02-22| 915.41
#2008-02-25| 929.85
#2008-02-26| 944.09
#2008-02-27| 957.10
#2008-02-28| 943.08
#2008-02-29| 920.04
#2008-03-03| 902.15
#2008-03-04| 892.03
#2008-03-05| 897.30
#2008-03-06| 882.17
#2008-03-07| 871.79
#2008-03-10| 855.81
#2008-03-11| 886.62
#2008-03-12| 898.50
#2008-03-13| 885.31
#2008-03-14| 868.50
#2008-03-17| 839.86
#2008-03-18| 880.84
#2008-03-19| 877.71
#2008-03-20| 889.15
#2008-03-21| .
#2008-03-24| 899.20
#2008-03-25| 926.28
#2008-03-26| 917.44
#2008-03-27| 916.51
#2008-03-28| 910.51
#2008-03-31| 909.28
#2008-04-01| 941.59
#2008-04-02| 959.87
#2008-04-03| 960.53
#2008-04-04| 959.60
#2008-04-07| 965.91
#2008-04-08| 954.63
#2008-04-09| 941.69
#2008-04-10| 940.42
#2008-04-11| 933.95
#2008-04-14| 916.63
#2008-04-15| 921.06
#2008-04-16| 943.98
#2008-04-17| 949.65
#2008-04-18| 959.94
#2008-04-21| 960.64
#2008-04-22| 955.99
#2008-04-23| 952.31
#2008-04-24| 961.49
#2008-04-25| 973.09
#2008-04-28| 982.76
#2008-04-29| 978.78
#2008-04-30| 980.79
#2008-05-01| 988.98
#2008-05-02|1006.22
#2008-05-05|1002.17
#2008-05-06|1000.24
#2008-05-07| 983.28
#2008-05-08| 974.49
#2008-05-09| 963.58
#2008-05-12| 971.46
#2008-05-13| 969.58
#2008-05-14| 971.70
#2008-05-15| 978.95
#2008-05-16| 978.70
#2008-05-19| 978.19
#2008-05-20| 963.75
#2008-05-21| 949.78
#2008-05-22| 949.38
#2008-05-23| 939.60
#2008-05-26| .
#2008-05-27| 937.70
#2008-05-28| 937.69
#2008-05-29| 943.73
#2008-05-30| 949.13
#2008-06-02| 939.86
#2008-06-03| 932.89
#2008-06-04| 928.56
#2008-06-05| 934.40
#2008-06-06| 915.50
#2008-06-09| 900.23
#2008-06-10| 888.35
#2008-06-11| 874.18
#2008-06-12| 876.50
#2008-06-13| 883.30
#2008-06-16| 892.23
#2008-06-17| 889.74
#2008-06-18| 879.27
#2008-06-19| 871.20
#2008-06-20| 858.77
#2008-06-23| 842.78
#2008-06-24| 846.25
#2008-06-25| 855.65
#2008-06-26| 836.15
#2008-06-27| 824.94
#2008-06-30| 817.62
#2008-07-01| 807.51
#2008-07-02| 803.76
#2008-07-03| 803.25
#2008-07-04| .
#2008-07-07| 794.47
#2008-07-08| 798.65
#2008-07-09| 800.42
#2008-07-10| 798.05
#2008-07-11| 786.03
#2008-07-14| 774.64
#2008-07-15| 752.69
#2008-07-16| 780.77
#2008-07-17| 816.32
#2008-07-18| 829.40
#2008-07-21| 835.53
#2008-07-22| 849.75
#2008-07-23| 875.21
#2008-07-24| 856.07
#2008-07-25| 839.82
#2008-07-28| 821.22
#2008-07-29| 831.16
#2008-07-30| 847.85
#2008-07-31| 845.87
#2008-08-01| 841.42
#2008-08-04| 830.63
#2008-08-05| 854.74
#2008-08-06| 857.02
#2008-08-07| 839.33
#2008-08-08| 840.22
#2008-08-11| 853.32
#2008-08-12| 834.64
#2008-08-13| 807.81
#2008-08-14| 813.99
#2008-08-15| 813.47
#2008-08-18| 803.62
#2008-08-19| 779.50
#2008-08-20| 787.86
#2008-08-21| 781.28
#2008-08-22| 794.02
#2008-08-25| 787.03
#2008-08-26| 784.24
#2008-08-27| 790.84
#2008-08-28| 811.03
#2008-08-29| 815.49
#2008-09-01| .
#2008-09-02| 816.94
#2008-09-03| 816.24
#2008-09-04| 790.59
#2008-09-05| 783.17
#2008-09-08| 824.32
#2008-09-09| 802.74
#2008-09-10| 796.09
#2008-09-11| 785.63
#2008-09-12| 794.66
#2008-09-15| 750.32
#2008-09-16| 741.72
#2008-09-17| 707.78
#2008-09-18| 733.71
#2008-09-19| 818.80
#2008-09-22| 793.64
#2008-09-23| 781.09
#2008-09-24| 778.82
#2008-09-25| 793.09
#2008-09-26| 792.26
#2008-09-29| 721.95
#2008-09-30| 743.33
#2008-10-01| 756.60
#2008-10-02| 736.05
#2008-10-03| 732.42
#2008-10-06| 680.19
#2008-10-07| 649.43
#2008-10-08| 615.50
#2008-10-09| 589.79
#2008-10-10| 564.74
#2008-10-13| 614.95
#2008-10-14| 649.66
#2008-10-15| 605.80
#2008-10-16| 580.67
#2008-10-17| 578.23
#2008-10-20| 594.93
#2008-10-21| 588.76
#2008-10-22| 548.61
#2008-10-23| 538.60
#2008-10-24| 506.74
#2008-10-27| 473.79
#2008-10-28| 497.21
#2008-10-29| 518.18
#2008-10-30| 541.54
#2008-10-31| 551.69
#2008-11-03| 559.76
#2008-11-04| 592.19
#2008-11-05| 578.76
#2008-11-06| 540.97
#2008-11-07| 547.81
#2008-11-10| 542.89
#2008-11-11| 517.46
#2008-11-12| 494.17
#2008-11-13| 498.72
#2008-11-14| 492.10
#2008-11-17| 472.81
#2008-11-18| 464.41
#2008-11-19| 433.00
#2008-11-20| 400.21
#2008-11-21| 408.40
#2008-11-24| 446.15
#2008-11-25| 463.68
#2008-11-26| 473.68
#2008-11-27| .
#2008-11-28| 492.70
#2008-12-01| 451.17
#2008-12-02| 458.71
#2008-12-03| 468.08
#2008-12-04| 464.86
#2008-12-05| 473.25
#2008-12-08| 509.48
#2008-12-09| 500.13
#2008-12-10| 504.97
#2008-12-11| 493.70
#2008-12-12| 487.29
#2008-12-15| 485.60
#2008-12-16| 505.89
#2008-12-17| 511.16
#2008-12-18| 509.76
#2008-12-19| 504.79
#2008-12-22| 491.84
#2008-12-23| 487.33
#2008-12-24| 487.94
#2008-12-25| .
#2008-12-26| 489.41
#2008-12-29| 493.10
#2008-12-30| 502.00
#2008-12-31| 506.70
#2009-01-01| .
#2009-01-02| 517.95
#2009-01-05| 519.35
#2009-01-06| 524.35
#2009-01-07| 514.49
#2009-01-08| 508.64
#2009-01-09| 499.06
#2009-01-12| 483.05
#2009-01-13| 474.52
#2009-01-14| 456.01
#2009-01-15| 441.41
#2009-01-16| 443.56
#2009-01-19| .
#2009-01-20| 397.91
#2009-01-21| 411.10
#2009-01-22| 405.29
#2009-01-23| 400.94
#2009-01-26| 409.85
#2009-01-27| 418.43
#2009-01-28| 448.65
#2009-01-29| 433.36
#2009-01-30| 424.90
#2009-02-02| 415.69
#2009-02-03| 418.12
#2009-02-04| 422.09
#2009-02-05| 421.14
#2009-02-06| 436.47
#2009-02-09| 443.21
#2009-02-10| 424.58
#2009-02-11| 424.59
#2009-02-12| 416.41
#2009-02-13| 413.61
#2009-02-16| .
#2009-02-17| 380.62
#2009-02-18| 376.66
#2009-02-19| 372.65
#2009-02-20| 359.76
#2009-02-23| 356.09
#2009-02-24| 365.20
#2009-02-25| 366.76
#2009-02-26| 376.65
#2009-02-27| 364.20
#2009-03-02| 341.21
#2009-03-03| 336.20
#2009-03-04| 342.16
#2009-03-05| 324.48
#2009-03-06| 319.67
#2009-03-09| 315.27
#2009-03-10| 345.13
#2009-03-11| 352.59
#2009-03-12| 364.57
#2009-03-13| 373.09
#2009-03-16| 380.15
#2009-03-17| 390.42
#2009-03-18| 406.02
#2009-03-19| 411.21
#2009-03-20| 400.63
#2009-03-23| 435.80
#2009-03-24| 429.18
#2009-03-25| 433.33
#2009-03-26| 442.42
#2009-03-27| 432.49
#2009-03-30| 401.71
#2009-03-31| 416.38
#2009-04-01| 424.64
#2009-04-02| 451.14
#2009-04-03| 458.64
#2009-04-06| 454.74
#2009-04-07| 444.20
#2009-04-08| 443.50
#2009-04-09| 476.04
#2009-04-10| .
#2009-04-13| 485.10
#2009-04-14| 482.21
#2009-04-15| 485.22
#2009-04-16| 491.03
#2009-04-17| 495.27
#2009-04-20| 466.97
#2009-04-21| 474.07
#2009-04-22| 471.30
#2009-04-23| 479.60
#2009-04-24| 491.44
#2009-04-27| 482.52
#2009-04-28| 473.84
#2009-04-29| 492.85
#2009-04-30| 502.61
#2009-05-01| 499.36
#2009-05-04| 525.75
#2009-05-05| 528.61
#2009-05-06| 544.45
#2009-05-07| 543.47
#2009-05-08| 566.97
#2009-05-11| 554.20
#2009-05-12| 546.07
#2009-05-13| 524.71
#2009-05-14| 527.49
#2009-05-15| 529.59
#2009-05-18| 547.97
#2009-05-19| 556.57
#2009-05-20| 555.59
#2009-05-21| 547.99
#2009-05-22| 550.19
#2009-05-25| .
#2009-05-26| 560.32
#2009-05-27| 559.59
#2009-05-28| 561.70
#2009-05-29| 572.56
#2009-06-01| 585.85
#2009-06-02| 584.27
#2009-06-03| 575.65
#2009-06-04| 581.21
#2009-06-05| 579.06
#2009-06-08| 574.28
#2009-06-09| 577.54
#2009-06-10| 584.43
#2009-06-11| 591.16
#2009-06-12| 590.23
#2009-06-15| 573.70
#2009-06-16| 567.44
#2009-06-17| 556.75
#2009-06-18| 563.19
#2009-06-19| 570.63
#2009-06-22| 553.52
#2009-06-23| 549.73
#2009-06-24| 561.76
#2009-06-25| 564.71
#2009-06-26| 572.70
#2009-06-29| 578.03
#2009-06-30| 573.68
#2009-07-01| 578.24
#2009-07-02| 563.49
#2009-07-03| .
#2009-07-06| 559.43
#2009-07-07| 554.22
#2009-07-08| 543.21
#2009-07-09| 547.04
#2009-07-10| 542.48
#2009-07-13| 552.85
#2009-07-14| 563.41
#2009-07-15| 583.11
#2009-07-16| 585.88
#2009-07-17| 587.71
#2009-07-20| 599.47
#2009-07-21| 600.43
#2009-07-22| 598.38
#2009-07-23| 613.61
#2009-07-24| 615.78
#2009-07-27| 622.91
#2009-07-28| 621.11
#2009-07-29| 617.18
#2009-07-30| 629.89
#2009-07-31| 637.70
#2009-08-03| 655.67
#2009-08-04| 657.74
#2009-08-05| 662.00
#2009-08-06| 662.66
#2009-08-07| 665.59
#2009-08-10| 664.50
#2009-08-11| 651.83
#2009-08-12| 657.59
#2009-08-13| 671.56
#2009-08-14| 667.91
#2009-08-17| 642.89
#2009-08-18| 651.92
#2009-08-19| 650.92
#2009-08-20| 661.92
#2009-08-21| 673.21
#2009-08-24| 680.44
#2009-08-25| 683.79
#2009-08-26| 681.31
#2009-08-27| 681.66
#2009-08-28| 688.58
#2009-08-31| 683.98
#2009-09-01| 667.21
#2009-09-02| 655.96
#2009-09-03| 663.51
#2009-09-04| 672.73
#2009-09-07| .
#2009-09-08| 687.85
#2009-09-09| 691.70
#2009-09-10| 695.24
#2009-09-11| 698.68
#2009-09-14| 697.25
#2009-09-15| 699.11
#2009-09-16| 718.21
#2009-09-17| 722.31
#2009-09-18| 719.93
#2009-09-21| 711.26
#2009-09-22| 722.88
#2009-09-23| 720.24
#2009-09-24| 707.40
#2009-09-25| 702.91
#2009-09-28| 712.01
#2009-09-29| 714.87
#2009-09-30| 715.99
#2009-10-01| 699.23
#2009-10-02| 688.87
#2009-10-05| 698.79
#2009-10-06| 715.36
#2009-10-07| 719.86
#2009-10-08| 728.60
#2009-10-09| 731.02
#2009-10-12| 734.74
#2009-10-13| 729.96
#2009-10-14| 748.86
#2009-10-15| 749.16
#2009-10-16| 736.72
#2009-10-19| 745.01
#2009-10-20| 742.53
#2009-10-21| 738.76
#2009-10-22| 739.43
#2009-10-23| 736.52
#2009-10-26| 722.76
#2009-10-27| 711.06
#2009-10-28| 690.47
#2009-10-29| 706.62
#2009-10-30| 693.04
#2009-11-02| 693.64
#2009-11-03| 686.04
#2009-11-04| 695.11
#2009-11-05| 701.74
#2009-11-06| 705.55
#2009-11-09| 727.13
#2009-11-10| 726.64
#2009-11-11| 733.92
#2009-11-12| 725.59
#2009-11-13| 727.59
#2009-11-16| 737.48
#2009-11-17| 731.13
#2009-11-18| 734.04
#2009-11-19| 719.24
#2009-11-20| 713.90
#2009-11-23| 728.76
#2009-11-24| 720.60
#2009-11-25| 723.85
#2009-11-26| .
#2009-11-27| 697.64
#2009-11-30| 708.15
#2009-12-01| 721.20
#2009-12-02| 721.99
#2009-12-03| 719.74
#2009-12-04| 720.25
#2009-12-07| 713.96
#2009-12-08| 703.49
#2009-12-09| 697.89
#2009-12-10| 700.69
#2009-12-11| 700.14
#2009-12-14| 705.76
#2009-12-15| 698.19
#2009-12-16| 704.82
#2009-12-17| 689.20
#2009-12-18| 686.21
#2009-12-21| 691.56
#2009-12-22| 694.37
#2009-12-23| 698.75
#2009-12-24| 703.14
#2009-12-25| .
#2009-12-28| 705.35
#2009-12-29| 706.27
#2009-12-30| 702.30
#2009-12-31| 705.78
#2010-01-01| .
#2010-01-04| 717.38
#2010-01-05| 725.25
#2010-01-06| 727.06
#2010-01-07| 729.76
#2010-01-08| 731.51
#2010-01-11| 735.77
#2010-01-12| 728.44
#2010-01-13| 726.30
#2010-01-14| 729.40
#2010-01-15| 720.29
#2010-01-18| .
#2010-01-19| 724.54
#2010-01-20| 713.30
#2010-01-21| 699.80
#2010-01-22| 687.68
#2010-01-25| 686.27
#2010-01-26| 677.67
#2010-01-27| 676.43
#2010-01-28| 675.94
#2010-01-29| 672.79
#2010-02-01| 678.86
#2010-02-02| 686.26
#2010-02-03| 682.08
#2010-02-04| 657.77
#2010-02-05| 647.93
#2010-02-08| 643.55
#2010-02-09| 649.38
#2010-02-10| 655.49
#2010-02-11| 657.20
#2010-02-12| 655.34
#2010-02-15| .
#2010-02-16| 668.98
#2010-02-17| 677.09
#2010-02-18| 677.96
#2010-02-19| 674.47
#2010-02-22| 682.60
#2010-02-23| 675.39
#2010-02-24| 678.01
#2010-02-25| 671.58
#2010-02-26| 680.91
#2010-03-01| 684.40
#2010-03-02| 691.62
#2010-03-03| 697.32
#2010-03-04| 697.49
#2010-03-05| 709.72
#2010-03-08| 713.82
#2010-03-09| 712.54
#2010-03-10| 719.29
#2010-03-11| 719.97
#2010-03-12| 723.39
#2010-03-15| 718.31
#2010-03-16| 727.36
#2010-03-17| 736.38
#2010-03-18| 730.66
#2010-03-19| 727.16
#2010-03-22| 725.42
#2010-03-23| 730.50
#2010-03-24| 726.92
#2010-03-25| 731.04
#2010-03-26| 732.42
#2010-03-29| 737.61
#2010-03-30| 736.77
#2010-03-31| 737.56
#2010-04-01| 746.49
#2010-04-02| .
#2010-04-05| 749.57
#2010-04-06| 752.96
#2010-04-07| 752.55
#2010-04-08| 750.33
#2010-04-09| 758.65
#2010-04-12| 763.27
#2010-04-13| 760.66
#2010-04-14| 774.60
#2010-04-15| 774.68
#2010-04-16| 755.93
#2010-04-19| 750.54
#2010-04-20| 759.28
#2010-04-21| 755.62
#2010-04-22| 750.96
#2010-04-23| 752.44
#2010-04-26| 753.27
#2010-04-27| 733.46
#2010-04-28| 727.62
#2010-04-29| 740.19
#2010-04-30| 735.24
#2010-05-03| 737.00
#2010-05-04| 716.29
#2010-05-05| 704.67
#2010-05-06| 680.51
#2010-05-07| 663.98
#2010-05-10| 708.70
#2010-05-11| 700.37
#2010-05-12| 707.82
#2010-05-13| 705.03
#2010-05-14| 683.20
#2010-05-17| 675.73
#2010-05-18| 672.48
#2010-05-19| 659.87
#2010-05-20| 639.85
#2010-05-21| 651.78
#2010-05-24| 646.22
#2010-05-25| 631.14
#2010-05-26| 638.20
#2010-05-27| 658.93
#2010-05-28| 656.79
#2010-05-31| .
#2010-06-01| 649.07
#2010-06-02| 653.22
#2010-06-03| 659.11
#2010-06-04| 639.03
#2010-06-07| 625.12
#2010-06-08| 628.62
#2010-06-09| 632.83
#2010-06-10| 648.10
#2010-06-11| 653.56
#2010-06-14| 660.88
#2010-06-15| 671.20
#2010-06-16| 673.54
#2010-06-17| 674.14
#2010-06-18| 678.96
#2010-06-21| 687.10
#2010-06-22| 679.06
#2010-06-23| 671.61
#2010-06-24| 661.56
#2010-06-25| 665.53
#2010-06-28| 666.84
#2010-06-29| 642.29
#2010-06-30| 638.44
#2010-07-01| 634.47
#2010-07-02| 635.45
#2010-07-05| .
#2010-07-06| 646.18
#2010-07-07| 660.11
#2010-07-08| 669.47
#2010-07-09| 677.49
#2010-07-12| 677.35
#2010-07-13| 690.18
#2010-07-14| 690.49
#2010-07-15| 687.04
#2010-07-16| 670.70
#2010-07-19| 667.78
#2010-07-20| 671.52
#2010-07-21| 669.38
#2010-07-22| 684.51
#2010-07-23| 689.24
#2010-07-26| 698.71
#2010-07-27| 708.18
#2010-07-28| 708.02
#2010-07-29| 709.84
#2010-07-30| 706.89
#2010-08-02| 725.48
#2010-08-03| 723.36
#2010-08-04| 721.84
#2010-08-05| 719.84
#2010-08-06| 718.43
#2010-08-09| 723.96
#2010-08-10| 712.75
#2010-08-11| 689.95
#2010-08-12| 684.14
#2010-08-13| 683.45
#2010-08-16| 684.13
#2010-08-17| 691.72
#2010-08-18| 692.10
#2010-08-19| 684.05
#2010-08-20| 676.17
#2010-08-23| 676.54
#2010-08-24| 666.50
#2010-08-25| 661.81
#2010-08-26| 664.22
#2010-08-27| 671.68
#2010-08-30| 668.53
#2010-08-31| 668.51
#2010-09-01| 689.32
#2010-09-02| 693.58
#2010-09-03| 702.81
#2010-09-06| .
#2010-09-07| 695.74
#2010-09-08| 697.86
#2010-09-09| 705.34
#2010-09-10| 705.82
#2010-09-13| 721.22
#2010-09-14| 722.42
#2010-09-15| 723.90
#2010-09-16| 719.34
#2010-09-17| 717.19
#2010-09-20| 726.70
#2010-09-21| 723.15
#2010-09-22| 721.80
#2010-09-23| 714.73
#2010-09-24| 727.36
#2010-09-27| 725.61
#2010-09-28| 726.37
#2010-09-29| 725.70
#2010-09-30| 724.46
#2010-10-01| 728.12
#2010-10-04| 725.96
#2010-10-05| 740.48
#2010-10-06| 746.03
#2010-10-07| 745.93
#2010-10-08| 745.01
#2010-10-11| 746.39
#2010-10-12| 746.05
#2010-10-13| 755.34
#2010-10-14| 755.54
#2010-10-15| 748.79
#2010-10-18| 753.15
#2010-10-19| 745.15
#2010-10-20| 751.65
#2010-10-21| 751.88
#2010-10-22| 749.14
#2010-10-25| 751.46
#2010-10-26| 747.85
#2010-10-27| 740.57
#2010-10-28| 743.29
#2010-10-29| 743.55
#2010-11-01| 746.32
#2010-11-02| 751.50
#2010-11-03| 755.09
#2010-11-04| 776.33
#2010-11-05| 779.65
#2010-11-08| 774.95
#2010-11-09| 769.57
#2010-11-10| 763.57
#2010-11-11| 758.97
#2010-11-12| 750.52
#2010-11-15| 749.89
#2010-11-16| 735.33
#2010-11-17| 734.51
#2010-11-18| 745.51
#2010-11-19| 743.12
#2010-11-22| 735.66
#2010-11-23| 720.16
#2010-11-24| 725.86
#2010-11-25| .
#2010-11-26| 714.88
#2010-11-29| 712.90
#2010-11-30| 707.32
#2010-12-01| 722.30
#2010-12-02| 738.63
#2010-12-03| 742.37
#2010-12-06| 738.42
#2010-12-07| 740.71
#2010-12-08| 741.69
#2010-12-09| 747.93
#2010-12-10| 750.48
#2010-12-13| 756.59
#2010-12-14| 755.93
#2010-12-15| 747.42
#2010-12-16| 743.77
#2010-12-17| 741.97
#2010-12-20| 741.63
#2010-12-21| 752.30
#2010-12-22| 755.72
#2010-12-23| 753.92
#2010-12-24| .
#2010-12-27| 755.02
#2010-12-28| 756.13
#2010-12-29| 759.28
#2010-12-30| 758.95
#2010-12-31| 762.23
#2011-01-03| 770.50
#2011-01-04| 771.01
#2011-01-05| 771.65
#2011-01-06| 768.93
#2011-01-07| 764.06
#2011-01-10| 756.71
#2011-01-11| 760.91
#2011-01-12| 777.13
#2011-01-13| 783.33
#2011-01-14| 787.72
#2011-01-17| .
#2011-01-18| 787.77
#2011-01-19| 782.10
#2011-01-20| 776.62
#2011-01-21| 781.47
#2011-01-24| 784.40
#2011-01-25| 781.83
#2011-01-26| 782.47
#2011-01-27| 786.78
#2011-01-28| 775.85
#2011-01-31| 777.25
#2011-02-01| 790.10
#2011-02-02| 791.89
#2011-02-03| 789.29
#2011-02-04| 789.49
#2011-02-07| 795.44
#2011-02-08| 801.60
#2011-02-09| 796.39
#2011-02-10| 789.40
#2011-02-11| 793.69
#2011-02-14| 796.91
#2011-02-15| 797.91
#2011-02-16| 806.18
#2011-02-17| 810.59
#2011-02-18| 812.95
#2011-02-21| .
#2011-02-22| 791.59
#2011-02-23| 787.27
#2011-02-24| 784.42
#2011-02-25| 794.69
#2011-02-28| 800.41
#2011-03-01| 793.37
#2011-03-02| 789.66
#2011-03-03| 798.37
#2011-03-04| 797.18
#2011-03-07| 792.15
#2011-03-08| 798.74
#2011-03-09| 799.34
#2011-03-10| 784.52
#2011-03-11| 783.33
#2011-03-14| 778.15
#2011-03-15| 761.83
#2011-03-16| 754.63
#2011-03-17| 762.01
#2011-03-18| 768.62
#2011-03-21| 779.47
#2011-03-22| 782.63
#2011-03-23| 780.81
#2011-03-24| 787.14
#2011-03-25| 788.45
#2011-03-28| 787.01
#2011-03-29| 785.46
#2011-03-30| 793.71
#2011-03-31| 793.28
#2011-04-01| 801.46
#2011-04-04| 803.63
#2011-04-05| 802.40
#2011-04-06| 811.18
#2011-04-07| 810.09
#2011-04-08| 812.86
#2011-04-11| 811.27
#2011-04-12| 803.35
#2011-04-13| 805.66
#2011-04-14| 800.44
#2011-04-15| 798.66
#2011-04-18| 783.87
#2011-04-19| 786.19
#2011-04-20| 798.35
#2011-04-21| 806.54
#2011-04-22| .
#2011-04-25| 805.37
#2011-04-26| 809.20
#2011-04-27| 810.26
#2011-04-28| 817.53
#2011-04-29| 818.62
#2011-05-02| 820.06
#2011-05-03| 815.26
#2011-05-04| 807.05
#2011-05-05| 797.36
#2011-05-06| 800.71
#2011-05-09| 794.83
#2011-05-10| 802.37
#2011-05-11| 798.32
#2011-05-12| 790.83
#2011-05-13| 784.78
#2011-05-16| 781.39
#2011-05-17| 780.00
#2011-05-18| 785.47
#2011-05-19| 787.79
#2011-05-20| 781.65
#2011-05-23| 766.31
#2011-05-24| 767.26
#2011-05-25| 769.49
#2011-05-26| 773.74
#2011-05-27| 782.96
#2011-05-30| .
#2011-05-31| 792.85
#2011-06-01| 780.65
#2011-06-02| 775.56
#2011-06-03| 774.82
#2011-06-06| 766.45
#2011-06-07| 768.40
#2011-06-08| 760.36
#2011-06-09| 761.92
#2011-06-10| 753.37
#2011-06-13| 756.15
#2011-06-14| 764.87
#2011-06-15| 751.71
#2011-06-16| 744.47
#2011-06-17| 751.03
#2011-06-20| 748.49
#2011-06-21| 758.77
#2011-06-22| 757.19
#2011-06-23| 743.34
#2011-06-24| 742.64
#2011-06-27| 744.82
#2011-06-28| 751.78
#2011-06-29| 764.95
#2011-06-30| 775.06
#2011-07-01| 785.25
#2011-07-04| .
#2011-07-05| 784.42
#2011-07-06| 776.60
#2011-07-07| 782.51
#2011-07-08| 774.85
#2011-07-11| 752.93
#2011-07-12| 745.40
#2011-07-13| 753.45
#2011-07-14| 747.83
#2011-07-15| 744.49
#2011-07-18| 732.40
#2011-07-19| 742.57
#2011-07-20| 753.35
#2011-07-21| 769.32
#2011-07-22| 772.60
#2011-07-25| 763.94
#2011-07-26| 767.47
#2011-07-27| 754.02
#2011-07-28| 753.37
#2011-07-29| 750.23
#2011-08-01| 748.03
#2011-08-02| 730.17
#2011-08-03| 723.86
#2011-08-04| 696.71
#2011-08-05| 681.38
#2011-08-08| 641.98
#2011-08-09| 657.55
#2011-08-10| 636.74
#2011-08-11| 656.61
#2011-08-12| 660.50
#2011-08-15| 677.58
#2011-08-16| 672.64
#2011-08-17| 675.68
#2011-08-18| 646.54
#2011-08-19| 634.26
#2011-08-22| 630.05
#2011-08-23| 642.22
#2011-08-24| 647.81
#2011-08-25| 645.58
#2011-08-26| 644.88
#2011-08-29| 664.47
#2011-08-30| 667.65
#2011-08-31| 679.47
#2011-09-01| 675.23
#2011-09-02| 655.84
#2011-09-05| .
#2011-09-06| 630.02
#2011-09-07| 650.79
#2011-09-08| 647.58
#2011-09-09| 626.13
#2011-09-12| 613.03
#2011-09-13| 618.55
#2011-09-14| 618.93
#2011-09-15| 634.89
#2011-09-16| 639.58
#2011-09-19| 620.91
#2011-09-20| 622.84
#2011-09-21| 607.30
#2011-09-22| 577.80
#2011-09-23| 580.47
#2011-09-26| 590.85
#2011-09-27| 613.25
#2011-09-28| 603.95
#2011-09-29| 613.42
#2011-09-30| 596.04
#2011-10-03| 573.29
#2011-10-04| 569.83
#2011-10-05| 580.29
#2011-10-06| 601.81
#2011-10-07| 601.62
#2011-10-10| 620.02
#2011-10-11| 624.00
#2011-10-12| 638.77
#2011-10-13| 630.82
#2011-10-14| 636.21
#2011-10-17| 628.54
#2011-10-18| 629.86
#2011-10-19| 632.75
#2011-10-20| 625.32
#2011-10-21| 640.43
#2011-10-24| 655.05
#2011-10-25| 646.27
#2011-10-26| 648.97
#2011-10-27| 688.92
#2011-10-28| 692.52
#2011-10-31| 670.37
#2011-11-01| 638.27
#2011-11-02| 648.41
#2011-11-03| 653.84
#2011-11-04| 652.76
#2011-11-07| 651.81
#2011-11-08| 658.20
#2011-11-09| 637.88
#2011-11-10| 630.16
#2011-11-11| 644.84
#2011-11-14| 638.20
#2011-11-15| 633.86
#2011-11-16| 625.74
#2011-11-17| 616.02
#2011-11-18| 612.03
#2011-11-21| 595.86
#2011-11-22| 592.74
#2011-11-23| 577.02
#2011-11-24| .
#2011-11-25| 576.83
#2011-11-28| 597.08
#2011-11-29| 599.26
#2011-11-30| 624.41
#2011-12-01| 628.94
#2011-12-02| 638.22
#2011-12-05| 647.50
#2011-12-06| 641.79
#2011-12-07| 646.93
#2011-12-08| 631.44
#2011-12-09| 635.56
#2011-12-12| 622.57
#2011-12-13| 614.86
#2011-12-14| 606.17
#2011-12-15| 606.96
#2011-12-16| 610.92
#2011-12-19| 602.17
#2011-12-20| 616.92
#2011-12-21| 620.17
#2011-12-22| 627.64
#2011-12-23| 631.92
#2011-12-26| .
#2011-12-27| 630.14
#2011-12-28| 620.31
#2011-12-29| 624.81
#2011-12-30| 626.98
#2012-01-02| .
#2012-01-03| 642.33
#2012-01-04| 638.63
#2012-01-05| 634.77
#2012-01-06| 629.67
#2012-01-09| 629.91
#2012-01-10| 643.12
#2012-01-11| 645.55
#2012-01-12| 650.28
#2012-01-13| 648.14
#2012-01-16| .
#2012-01-17| 654.52
#2012-01-18| 660.11
#2012-01-19| 673.73
#2012-01-20| 679.34
#2012-01-23| 685.59
#2012-01-24| 681.86
#2012-01-25| 683.42
#2012-01-26| 690.39
#2012-01-27| 689.80
#2012-01-30| 680.29
#2012-01-31| 684.53
#2012-02-01| 696.98
#2012-02-02| 703.11
#2012-02-03| 713.09
#2012-02-06| 711.68
#2012-02-07| 713.54
#2012-02-08| 718.75
#2012-02-09| 719.52
#2012-02-10| 707.45
#2012-02-13| 714.18
#2012-02-14| 708.47
#2012-02-15| 712.95
#2012-02-16| 713.40
#2012-02-17| 720.94
#2012-02-20| .
#2012-02-21| 724.74
#2012-02-22| 717.95
#2012-02-23| 720.20
#2012-02-24| 723.64
#2012-02-27| 721.56
#2012-02-28| 726.31
#2012-02-29| 726.52
#2012-03-01| 729.96
#2012-03-02| 728.94
#2012-03-05| 723.64
#2012-03-06| 703.91
#2012-03-07| 706.31
#2012-03-08| 718.57
#2012-03-09| 720.51
#2012-03-12| 716.67
#2012-03-13| 733.87
#2012-03-14| 736.23
#2012-03-15| 743.11
#2012-03-16| 747.53
#2012-03-19| 749.54
#2012-03-20| 744.75
#2012-03-21| 740.48
#2012-03-22| 733.66
#2012-03-23| 736.89
#2012-03-26| 743.24
#2012-03-27| 744.17
#2012-03-28| 740.62
#2012-03-29| 731.28
#2012-03-30| 734.16
#2012-04-02| 739.60
#2012-04-03| 736.42
#2012-04-04| 722.32
#2012-04-05| 719.99
#2012-04-06| .
#2012-04-09| 713.25
#2012-04-10| 700.78
#2012-04-11| 706.38
#2012-04-12| 717.68
#2012-04-13| 708.43
#2012-04-16| 707.11
#2012-04-17| 717.38
#2012-04-18| 714.05
#2012-04-19| 711.87
#2012-04-20| 713.45
#2012-04-23| 702.51
#2012-04-24| 709.04
#2012-04-25| 714.39
#2012-04-26| 717.41
#2012-04-27| 720.79
#2012-04-30| 719.26
#2012-05-01| 721.46
#2012-05-02| 717.15
#2012-05-03| 712.01
#2012-05-04| 704.10
#2012-05-07| 702.65
#2012-05-08| 696.07
#2012-05-09| 687.02
#2012-05-10| 692.36
#2012-05-11| 687.15
#2012-05-14| 673.84
#2012-05-15| 668.32
#2012-05-16| 659.18
#2012-05-17| 649.10
#2012-05-18| 640.01
#2012-05-21| 645.39
#2012-05-22| 653.21
#2012-05-23| 643.86
#2012-05-24| 646.69
#2012-05-25| 644.46
#2012-05-28| .
#2012-05-29| 653.17
#2012-05-30| 640.60
#2012-05-31| 641.96
#2012-06-01| 628.53
#2012-06-04| 624.81
#2012-06-05| 631.94
#2012-06-06| 648.82
#2012-06-07| 654.51
#2012-06-08| 651.21
#2012-06-11| 649.12
#2012-06-12| 652.52
#2012-06-13| 653.94
#2012-06-14| 657.10
#2012-06-15| 666.89
#2012-06-18| 666.16
#2012-06-19| 676.84
#2012-06-20| 681.17
#2012-06-21| 669.88
#2012-06-22| 668.62
#2012-06-25| 656.94
#2012-06-26| 658.08
#2012-06-27| 666.74
#2012-06-28| 663.75
#2012-06-29| 686.29
#2012-07-02| 690.95
#2012-07-03| 697.79
#2012-07-04| .
#2012-07-05| 690.44
#2012-07-06| 683.56
#2012-07-09| 679.23
#2012-07-10| 677.35
#2012-07-11| 679.84
#2012-07-12| 670.82
#2012-07-13| 681.83
#2012-07-16| 681.73
#2012-07-17| 685.09
#2012-07-18| 686.43
#2012-07-19| 689.06
#2012-07-20| 678.67
#2012-07-23| 665.40
#2012-07-24| 662.21
#2012-07-25| 663.26
#2012-07-26| 677.13
#2012-07-27| 691.19
#2012-07-30| 696.03
#2012-07-31| 695.21
#2012-08-01| 694.26
#2012-08-02| 685.72
#2012-08-03| 700.46
#2012-08-06| 705.56
#2012-08-07| 708.20
#2012-08-08| 708.96
#2012-08-09| 709.83
#2012-08-10| 709.07
#2012-08-13| 708.33
#2012-08-14| 709.48
#2012-08-15| 709.52
#2012-08-16| 715.15
#2012-08-17| 717.92
#2012-08-20| 717.21
#2012-08-21| 722.80
#2012-08-22| 719.02
#2012-08-23| 718.51
#2012-08-24| 716.06
#2012-08-27| 716.04
#2012-08-28| 715.28
#2012-08-29| 714.69
#2012-08-30| 708.45
#2012-08-31| 713.66
#2012-09-03| .
#2012-09-04| 711.99
#2012-09-05| 711.11
#2012-09-06| 725.40
#2012-09-07| 738.01
#2012-09-10| 735.38
#2012-09-11| 739.82
#2012-09-12| 745.88
#2012-09-13| 752.36
#2012-09-14| 769.10
#2012-09-17| 765.14
#2012-09-18| 759.22
#2012-09-19| 761.09
#2012-09-20| 754.28
#2012-09-21| 758.05
#2012-09-24| 755.33
#2012-09-25| 752.40
#2012-09-26| 741.54
#2012-09-27| 748.19
#2012-09-28| 744.89
#2012-10-01| 749.84
#2012-10-02| 750.13
#2012-10-03| 751.37
#2012-10-04| 759.51
#2012-10-05| 763.84
#2012-10-08| 757.80
#2012-10-09| 752.47
#2012-10-10| 750.70
#2012-10-11| 756.11
#2012-10-12| 753.11
#2012-10-15| 757.30
#2012-10-16| 766.50
#2012-10-17| 775.24
#2012-10-18| 777.01
#2012-10-19| 767.72
#2012-10-22| 768.04
#2012-10-23| 757.43
#2012-10-24| 758.20
#2012-10-25| 760.83
#2012-10-26| 756.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 759.86
#2012-11-01| 767.18
#2012-11-02| 766.05
#2012-11-05| 762.54
#2012-11-06| 768.34
#2012-11-07| 756.84
#2012-11-08| 750.84
#2012-11-09| 748.28
#2012-11-12| 748.59
#2012-11-13| 746.64
#2012-11-14| 739.99
#2012-11-15| 739.12
#2012-11-16| 737.75
#2012-11-19| 751.94
#2012-11-20| 752.59
#2012-11-21| 754.15
#2012-11-22| .
#2012-11-23| 766.30
#2012-11-26| 763.80
#2012-11-27| 762.61
#2012-11-28| 762.23
#2012-11-29| 770.20
#2012-11-30| 772.07
#2012-12-03| 772.80
#2012-12-04| 773.36
#2012-12-05| 778.67
#2012-12-06| 780.90
#2012-12-07| 783.15
#2012-12-10| 782.40
#2012-12-11| 786.09
#2012-12-12| 790.37
#2012-12-13| 789.47
#2012-12-14| 789.48
#2012-12-17| 795.65
#2012-12-18| 803.51
#2012-12-19| 808.13
#2012-12-20| 812.81
#2012-12-21| 806.35
#2012-12-24| 805.94
#2012-12-25| 806.78
#2012-12-26| 806.62
#2012-12-27| 806.84
#2012-12-28| 804.15
#2012-12-31| 807.88
#2013-01-01| 808.04
#2013-01-02| 827.43
#2013-01-03| 827.49
#2013-01-04| 831.64
#2013-01-07| 832.80
#2013-01-08| 829.30
#2013-01-09| 833.78
#2013-01-10| 841.48
#2013-01-11| 842.14
#2013-01-14| 843.65
#2013-01-15| 844.25
#2013-01-16| 841.57
#2013-01-17| 843.72
#2013-01-18| 845.42
#2013-01-21| 846.04
#2013-01-22| 848.79
#2013-01-23| 845.77
#2013-01-24| 850.21
#2013-01-25| 853.74
#2013-01-28| 852.98
#2013-01-29| 856.72
#2013-01-30| 856.84
#2013-01-31| 856.47
#2013-02-01| 862.11
#2013-02-04| 852.64
#2013-02-05| 854.22
#2013-02-06| 855.49
#2013-02-07| 850.61
#2013-02-08| 856.56
#2013-02-11| 854.93
#2013-02-12| 863.57
#2013-02-13| 863.91
#2013-02-14| 863.54
#2013-02-15| 860.33
#2013-02-18| 862.84
#2013-02-19| 868.25
#2013-02-20| 863.85
#2013-02-21| 849.92
#2013-02-22| 855.95
#2013-02-25| 850.28
#2013-02-26| 841.90
#2013-02-27| 850.20
#2013-02-28| 855.83
#2013-03-01| 853.21
#2013-03-04| 853.73
#2013-03-05| 862.50
#2013-03-06| 865.98
#2013-03-07| 867.70
#2013-03-08| 872.96
#2013-03-11| 877.58
#2013-03-12| 874.16
#2013-03-13| 870.58
#2013-03-14| 877.33
#2013-03-15| 879.51
#2013-03-18| 867.45
#2013-03-19| 861.08
#2013-03-20| 866.20
#2013-03-21| 861.43
#2013-03-22| 862.50
#2013-03-25| 860.33
#2013-03-26| 863.77
#2013-03-27| 862.02
#2013-03-28| 864.48
#2013-03-29| 864.18
#2013-04-01| 860.21
#2013-04-02| 867.50
#2013-04-03| 859.11
#2013-04-04| 858.41
#2013-04-05| 857.70
#2013-04-08| 862.15
#2013-04-09| 867.15
#2013-04-10| 880.81
#2013-04-11| 887.81
#2013-04-12| 883.94
#2013-04-15| 870.07
#2013-04-16| 874.12
#2013-04-17| 864.19
#2013-04-18| 858.60
#2013-04-19| 866.76
#2013-04-22| 868.27
#2013-04-23| 878.60
#2013-04-24| 886.03
#2013-04-25| 892.45
#2013-04-26| 891.37
#2013-04-29| 897.83
#2013-04-30| 906.26
#2013-05-01| 901.38
#2013-05-02| 903.54
#2013-05-03| 909.41
#2013-05-06| 912.18
#2013-05-07| 920.36
#2013-05-08| 927.82
#2013-05-09| 921.88
#2013-05-10| 919.43
#2013-05-13| 920.21
#2013-05-14| 924.56
#2013-05-15| 929.35
#2013-05-16| 926.84
#2013-05-17| 931.50
#2013-05-20| 935.52
#2013-05-21| 933.35
#2013-05-22| 928.47
#2013-05-23| 909.33
#2013-05-24| 908.16
#2013-05-27| 907.46
#2013-05-28| 913.06
#2013-05-29| 908.54
#2013-05-30| 911.52
#2013-05-31| 900.30
#2013-06-03| 896.66
#2013-06-04| 899.88
#2013-06-05| 884.88
#2013-06-06| 884.10
#2013-06-07| 893.32
#2013-06-10| 892.23
#2013-06-11| 881.90
#2013-06-12| 877.34
#2013-06-13| 882.29
#2013-06-14| 882.83
#2013-06-17| 890.13
#2013-06-18| 892.19
#2013-06-19| 887.03
#2013-06-20| 854.12
#2013-06-21| 849.95
#2013-06-24| 836.88
#2013-06-25| 846.28
#2013-06-26| 857.72
#2013-06-27| 866.50
#2013-06-28| 867.46
#2013-07-01| 873.68
#2013-07-02| 872.79
#2013-07-03| 864.77
#2013-07-04| 872.37
#2013-07-05| 874.34
#2013-07-08| 877.38
#2013-07-09| 884.31
#2013-07-10| 884.88
#2013-07-11| 899.45
#2013-07-12| 900.83
#2013-07-15| 905.06
#2013-07-16| 905.00
#2013-07-17| 907.86
#2013-07-18| 916.76
#2013-07-19| 917.32
#2013-07-22| 924.54
#2013-07-23| 926.38
#2013-07-24| 924.22
#2013-07-25| 923.09
#2013-07-26| 921.17
#2013-07-29| 915.02
#2013-07-30| 914.29
#2013-07-31| 910.81
#2013-08-01| 922.28
#2013-08-02| 927.62
#2013-08-05| 924.43
#2013-08-06| 920.59
#2013-08-07| 914.27
#2013-08-08| 921.59
#2013-08-09| 922.81
#2013-08-12| 921.11
#2013-08-13| 923.10
#2013-08-14| 925.57
#2013-08-15| 914.52
#2013-08-16| 915.60
#2013-08-19| 905.94
#2013-08-20| 903.69
#2013-08-21| 896.76
#2013-08-22| 900.85
#2013-08-23| 907.51
#2013-08-26| 903.90
#2013-08-27| 886.76
#2013-08-28| 882.64
#2013-08-29| 885.05
#2013-08-30| 880.56
#2013-09-02| 888.38
#2013-09-03| 892.00
#2013-09-04| 897.31
#2013-09-05| 900.14
#2013-09-06| 904.03
#2013-09-09| 915.61
#2013-09-10| 928.25
#2013-09-11| 931.68
#2013-09-12| 928.89
#2013-09-13| 927.67
#2013-09-16| 939.56
#2013-09-17| 940.39
#2013-09-18| 947.60
#2013-09-19| 958.37
#2013-09-20| 951.33
#2013-09-23| 945.48
#2013-09-24| 942.00
#2013-09-25| 943.29
#2013-09-26| 942.52
#2013-09-27| 941.33
#2013-09-30| 931.66
#2013-10-01| 940.07
#2013-10-02| 940.06
#2013-10-03| 937.93
#2013-10-04| 941.72
#2013-10-07| 934.49
#2013-10-08| 929.52
#2013-10-09| 930.24
#2013-10-10| 947.63
#2013-10-11| 955.79
#2013-10-14| 958.91
#2013-10-15| 958.34
#2013-10-16| 968.10
#2013-10-17| 978.86
#2013-10-18| 984.99
#2013-10-21| 984.32
#2013-10-22| 989.34
#2013-10-23| 979.85
#2013-10-24| 982.36
#2013-10-25| 981.47
#2013-10-28| 981.47
#2013-10-29| 983.06
#2013-10-30| 982.69
#2013-10-31| 974.89
#2013-11-01| 971.24
#2013-11-04| 972.07
#2013-11-05| 965.95
#2013-11-06| 970.19
#2013-11-07| 961.07
#2013-11-08| 964.65
#2013-11-11| 967.66
#2013-11-12| 963.16
#2013-11-13| 961.61
#2013-11-14| 970.21
#2013-11-15| 977.47
#2013-11-18| 984.61
#2013-11-19| 980.78
#2013-11-20| 976.90
#2013-11-21| 978.36
#2013-11-22| 982.51
#2013-11-25| 983.60
#2013-11-26| 982.78
#2013-11-27| 985.49
#2013-11-28| 988.50
#2013-11-29| 987.84
#2013-12-02| 983.75
#2013-12-03| 974.74
#2013-12-04| 968.91
#2013-12-05| 963.23
#2013-12-06| 971.79
#2013-12-09| 975.30
#2013-12-10| 973.73
#2013-12-11| 963.35
#2013-12-12| 956.35
#2013-12-13| 957.23
#2013-12-16| 962.61
#2013-12-17| 958.12
#2013-12-18| 971.55
#2013-12-19| 974.01
#2013-12-20| 979.14
#2013-12-23| 986.25
#2013-12-24| 987.65
#2013-12-25| 987.57
#2013-12-26| 989.45
#2013-12-27| 993.46
#2013-12-30| 995.96
#2013-12-31| 998.57
#2014-01-01| 998.60
#2014-01-02| 990.85
#2014-01-03| 991.40
#2014-01-06| 990.39
#2014-01-07| 993.62
#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| 998.52
#2014-01-20| 995.44
#2014-01-21| 996.81
#2014-01-22| 999.05
#2014-01-23| 988.32
#2014-01-24| 968.39
#2014-01-27| 957.82
#2014-01-28| 964.43
#2014-01-29| 960.55
#2014-01-30| 961.60
#2014-01-31| 953.79
#2014-02-03| 937.82
#2014-02-04| 938.52
#2014-02-05| 941.45
#2014-02-06| 954.55
#2014-02-07| 964.12
#2014-02-10| 965.07
#2014-02-11| 975.86
#2014-02-12| 980.27
#2014-02-13| 980.25
#2014-02-14| 983.36
#2014-02-17| 987.65
#2014-02-18| 991.37
#2014-02-19| 986.62
#2014-02-20| 982.56
#2014-02-21| 985.24
#2014-02-24| 989.19
#2014-02-25| 987.97
#2014-02-26| 983.96
#2014-02-27| 986.00
#2014-02-28| 991.22
#2014-03-03| 977.26
#2014-03-04| 990.97
#2014-03-05| 995.89
#2014-03-06|1004.49
#2014-03-07|1002.54
#2014-03-10| 998.75
#2014-03-11| 997.38
#2014-03-12| 992.00
#2014-03-13| 985.92
#2014-03-14| 976.84
#2014-03-17| 985.07
#2014-03-18| 991.12
#2014-03-19| 988.82
#2014-03-20| 988.12
#2014-03-21| 989.39
#2014-03-24| 988.45
#2014-03-25| 992.07
#2014-03-26| 993.20
#2014-03-27| 992.49
#2014-03-28| 997.70
#2014-03-31|1008.21
#2014-04-01|1014.74
#2014-04-02|1017.18
#2014-04-03|1016.58
#2014-04-04|1015.24
#2014-04-07|1005.55
#2014-04-08|1006.87
#2014-04-09|1011.19
#2014-04-10|1002.14
#2014-04-11| 992.14
#2014-04-14| 993.06
#2014-04-15| 990.91
#2014-04-16|1000.47
#2014-04-17|1005.12
#2014-04-18|1005.22
#2014-04-21|1004.32
#2014-04-22|1009.63
#2014-04-23|1008.71
#2014-04-24|1009.94
#2014-04-25|1001.14
#2014-04-28| 999.11
#2014-04-29|1008.25
#2014-04-30|1009.14
#2014-05-01|1011.83
#2014-05-02|1013.67
#2014-05-05|1010.87
#2014-05-06|1007.41
#2014-05-07|1008.76
#2014-05-08|1015.40
#2014-05-09|1011.29
#2014-05-12|1017.88
#2014-05-13|1019.68
#2014-05-14|1019.06
#2014-05-15|1010.11
#2014-05-16|1010.38
#2014-05-19|1011.12
#2014-05-20|1007.26
#2014-05-21|1010.98
#2014-05-22|1016.35
#2014-05-23|1020.49
#2014-05-26|1023.84
#2014-05-27|1027.25
#2014-05-28|1028.47
#2014-05-29|1030.44
#2014-05-30|1030.12
#2014-06-02|1032.17
#2014-06-03|1032.31
#2014-06-04|1033.57
#2014-06-05|1039.46
#2014-06-06|1049.22
#2014-06-09|1051.84
#2014-06-10|1051.53
#2014-06-11|1047.98
#2014-06-12|1045.26
#2014-06-13|1043.63
#2014-06-16|1039.98
#2014-06-17|1042.11
#2014-06-18|1044.69
#2014-06-19|1050.27
#2014-06-20|1047.31
#2014-06-23|1047.19
#2014-06-24|1042.73
#2014-06-25|1039.68
#2014-06-26|1038.75
#2014-06-27|1040.93
#2014-06-30|1041.83
#2014-07-01|1047.90
#2014-07-02|1051.10
#2014-07-03|1055.52
#2014-07-04|1054.51
#2014-07-07|1050.69
#2014-07-08|1043.02
#2014-07-09|1043.89
#2014-07-10|1037.49
#2014-07-11|1037.81
#2014-07-14|1045.28
#2014-07-15|1046.51
#2014-07-16|1050.48
#2014-07-17|1040.99
#2014-07-18|1045.70
#2014-07-21|1043.29
#2014-07-22|1049.35
#2014-07-23|1052.76
#2014-07-24|1057.87
#2014-07-25|1055.16
#2014-07-28|1056.18
#2014-07-29|1054.24
#2014-07-30|1054.18
#2014-07-31|1041.10
#2014-08-01|1033.17
#2014-08-04|1036.01
#2014-08-05|1027.95
#2014-08-06|1024.77
#2014-08-07|1019.83
#2014-08-08|1019.88
#2014-08-11|1027.58
#2014-08-12|1029.92
#2014-08-13|1036.60
#2014-08-14|1040.79
#2014-08-15|1037.97
#2014-08-18|1045.06
#2014-08-19|1049.02
#2014-08-20|1049.55
#2014-08-21|1056.79
#2014-08-22|1054.33
#2014-08-25|1060.51
#2014-08-26|1063.93
#2014-08-27|1066.26
#2014-08-28|1059.56
#2014-08-29|1062.76
#2014-09-01|1061.93
#2014-09-02|1063.19
#2014-09-03|1070.67
#2014-09-04|1071.05
#2014-09-05|1069.72
#2014-09-08|1067.08
#2014-09-09|1057.82
#2014-09-10|1057.56
#2014-09-11|1057.38
#2014-09-12|1053.85
#2014-09-15|1050.42
#2014-09-16|1050.28
#2014-09-17|1054.49
#2014-09-18|1060.46
#2014-09-19|1058.19
#2014-09-22|1049.40
#2014-09-23|1043.43
#2014-09-24|1044.85
#2014-09-25|1033.51
#2014-09-26|1035.68
#2014-09-29|1026.74
#2014-09-30|1024.96
#2014-10-01|1017.49
#2014-10-02|1010.94
#2014-10-03|1016.43
#2014-10-06|1022.00
#2014-10-07|1013.18
#2014-10-08|1018.16
#2014-10-09|1012.38
#2014-10-10| 997.71
#2014-10-13| 997.28
#2014-10-14| 996.54
#2014-10-15| 980.91
#2014-10-16| 976.35
#2014-10-17| 990.49
#2014-10-20| 996.41
#2014-10-21|1009.45
#2014-10-22|1008.84
#2014-10-23|1013.65
#2014-10-24|1019.35
#2014-10-27|1018.42
#2014-10-28|1030.67
#2014-10-29|1031.89
#2014-10-30|1035.02
#2014-10-31|1048.25
#2014-11-03|1043.53
#2014-11-04|1045.49
#2014-11-05|1048.76
#2014-11-06|1043.51
#2014-11-07|1042.26
#2014-11-10|1048.20
#2014-11-11|1047.44
#2014-11-12|1045.72
#2014-11-13|1045.94
#2014-11-14|1045.37
#2014-11-17|1043.86
#2014-11-18|1048.76
#2014-11-19|1047.48
#2014-11-20|1045.10
#2014-11-21|1053.60
#2014-11-24|1058.67
#2014-11-25|1061.55
#2014-11-26|1065.83
#2014-11-27|1065.66
#2014-11-28|1065.05
#2014-12-01|1054.93
#2014-12-02|1060.24
#2014-12-03|1062.75
#2014-12-04|1060.96
#2014-12-05|1066.97
#2014-12-08|1066.21
#2014-12-09|1059.96
#2014-12-10|1049.32
#2014-12-11|1046.95
#2014-12-12|1030.98
#2014-12-15|1016.99
#2014-12-16|1015.26
#2014-12-17|1023.65
#2014-12-18|1041.09
#2014-12-19|1046.54
#2014-12-22|1053.53
#2014-12-23|1055.49
#2014-12-24|1055.47
#2014-12-25|1055.21
#2014-12-26|1055.75
#2014-12-29|1060.26
#2014-12-30|1056.34
#2014-12-31|1050.74
#2015-01-01|1050.74
#2015-01-02|1050.03
#2015-01-05|1029.51
#2015-01-06|1016.20
#2015-01-07|1018.73
#2015-01-08|1033.54
#2015-01-09|1025.05
#2015-01-12|1020.30
#2015-01-13|1022.31
#2015-01-14|1011.45
#2015-01-15|1009.66
#2015-01-16|1012.80
#2015-01-19|1014.13
#2015-01-20|1015.51
#2015-01-21|1021.26
#2015-01-22|1034.71
#2015-01-23|1031.79
#2015-01-26|1033.71
#2015-01-27|1032.21
#2015-01-28|1020.66
#2015-01-29|1020.27
#2015-01-30|1008.14
#2015-02-02|1017.18
#2015-02-03|1032.48
#2015-02-04|1034.31
#2015-02-05|1042.11
#2015-02-06|1043.22
#2015-02-09|1037.66
#2015-02-10|1040.35
#2015-02-11|1036.28
#2015-02-12|1049.68
#2015-02-13|1058.04
#2015-02-16|1059.38
#2015-02-17|1060.77
#2015-02-18|1062.28
#2015-02-19|1062.17
#2015-02-20|1065.41
#2015-02-23|1063.84
#2015-02-24|1067.14
#2015-02-25|1070.18
#2015-02-26|1068.26
#2015-02-27|1067.46
#2015-03-02|1070.70
#2015-03-03|1065.78
#2015-03-04|1058.77
#2015-03-05|1060.45
#2015-03-06|1052.55
#2015-03-09|1050.97
#2015-03-10|1032.65
#2015-03-11|1034.53
#2015-03-12|1050.01
#2015-03-13|1043.02
#2015-03-16|1053.68
#2015-03-17|1052.91
#2015-03-18|1059.36
#2015-03-19|1058.93
#2015-03-20|1076.53
#2015-03-23|1079.11
#2015-03-24|1077.34
#2015-03-25|1070.09
#2015-03-26|1061.58
#2015-03-27|1059.04
#2015-03-30|1067.23
#2015-03-31|1061.42
#2015-04-01|1065.08
#2015-04-02|1074.04
#2015-04-03|1076.83
#2015-04-06|1080.81
#2015-04-07|1078.56
#2015-04-08|1083.18
#2015-04-09|1084.46
#2015-04-10|1086.11
#2015-04-13|1087.78
#2015-04-14|1090.53
#2015-04-15|1091.94
#2015-04-16|1098.00
#2015-04-17|1086.46
#2015-04-20|1087.42
#2015-04-21|1088.95
#2015-04-22|1094.80
#2015-04-23|1097.75
#2015-04-24|1101.56
#2015-04-27|1105.08
#2015-04-28|1109.52
#2015-04-29|1106.90
#2015-04-30|1097.27
#2015-05-01|1098.41
#2015-05-04|1102.26
#2015-05-05|1094.21
#2015-05-06|1092.88
#2015-05-07|1092.01
#2015-05-08|1110.00
#2015-05-11|1109.27
#2015-05-12|1103.37
#2015-05-13|1108.60
#2015-05-14|1114.45
#2015-05-15|1117.06
#2015-05-18|1116.94
#2015-05-19|1117.50
#2015-05-20|1116.27
#2015-05-21|1116.04
#2015-05-22|1113.85
#2015-05-25|1111.78
#2015-05-26|1102.11
#2015-05-27|1106.74
#2015-05-28|1102.85
#2015-05-29|1095.41
#2015-06-01|1094.81
#2015-06-02|1098.04
#2015-06-03|1103.05
#2015-06-04|1096.19
#2015-06-05|1087.40
#2015-06-08|1083.93
#2015-06-09|1084.01
#2015-06-10|1099.36
#2015-06-11|1102.04
#2015-06-12|1100.38
#2015-06-15|1091.34
#2015-06-16|1092.66
#2015-06-17|1090.80
#2015-06-18|1101.04
#2015-06-19|1096.23
#2015-06-22|1112.68
#2015-06-23|1114.95
#2015-06-24|1110.07
#2015-06-25|1107.07
#2015-06-26|1105.89
#2015-06-29|1077.92
#2015-06-30|1080.73
#2015-07-01|1090.72
#2015-07-02|1088.77
#2015-07-03|1086.03
#2015-07-06|1072.26
#2015-07-07|1064.65
#2015-07-08|1049.81
#2015-07-09|1061.01
#2015-07-10|1079.75
#2015-07-13|1089.50
#2015-07-14|1094.18
#2015-07-15|1096.51
#2015-07-16|1106.25
#2015-07-17|1104.30
#2015-07-20|1105.07
#2015-07-21|1104.88
#2015-07-22|1101.70
#2015-07-23|1097.74
#2015-07-24|1088.21
#2015-07-27|1078.06
#2015-07-28|1081.30
#2015-07-29|1089.67
#2015-07-30|1088.97
#2015-07-31|1092.35
#2015-08-03|1089.47
#2015-08-04|1089.04
#2015-08-05|1089.63
#2015-08-06|1085.91
#2015-08-07|1083.83
#2015-08-10|1092.61
#2015-08-11|1083.46
#2015-08-12|1072.19
#2015-08-13|1074.02
#2015-08-14|1076.86
#2015-08-17|1074.79
#2015-08-18|1072.38
#2015-08-19|1062.77
#2015-08-20|1046.16
#2015-08-21|1018.84
#2015-08-24| 973.89
#2015-08-25| 977.50
#2015-08-26| 991.89
#2015-08-27|1014.31
#2015-08-28|1014.72
#2015-08-31|1006.56
#2015-09-01| 978.53
#2015-09-02| 982.49
#2015-09-03| 988.01
#2015-09-04| 968.60
#2015-09-07| 967.75
#2015-09-08| 987.24
#2015-09-09| 994.30
#2015-09-10| 989.92
#2015-09-11| 992.23
#2015-09-14| 990.07
#2015-09-15| 996.14
#2015-09-16|1007.12
#2015-09-17|1003.98
#2015-09-18| 990.95
#2015-09-21| 990.52
#2015-09-22| 974.73
#2015-09-23| 969.94
#2015-09-24| 963.66
#2015-09-25| 975.31
#2015-09-28| 958.61
#2015-09-29| 953.62
#2015-09-30| 969.55
#2015-10-01| 974.93
#2015-10-02| 979.20
#2015-10-05| 999.77
#2015-10-06|1002.99
#2015-10-07|1015.08
#2015-10-08|1017.63
#2015-10-09|1022.78
#2015-10-12|1024.48
#2015-10-13|1013.41
#2015-10-14|1007.05
#2015-10-15|1023.54
#2015-10-16|1030.63
#2015-10-19|1029.32
#2015-10-20|1030.55
#2015-10-21|1025.63
#2015-10-22|1033.60
#2015-10-23|1043.73
#2015-10-26|1042.98
#2015-10-27|1036.93
#2015-10-28|1047.68
#2015-10-29|1037.12
#2015-10-30|1032.26
#2015-11-02|1036.82
#2015-11-03|1036.98
#2015-11-04|1036.77
#2015-11-05|1037.22
#2015-11-06|1038.66
#2015-11-09|1030.82
#2015-11-10|1029.61
#2015-11-11|1032.73
#2015-11-12|1022.13
#2015-11-13|1012.41
#2015-11-16|1015.08
#2015-11-17|1021.61
#2015-11-18|1028.90
#2015-11-19|1039.20
#2015-11-20|1039.41
#2015-11-23|1035.21
#2015-11-24|1031.13
#2015-11-25|1031.19
#2015-11-26|1034.36
#2015-11-27|1031.69
#2015-11-30|1027.48
#2015-12-01|1040.11
#2015-12-02|1032.49
#2015-12-03|1023.56
#2015-12-04|1033.32
#2015-12-07|1026.86
#2015-12-08|1012.87
#2015-12-09|1008.60
#2015-12-10|1004.69
#2015-12-11| 986.66
#2015-12-14| 981.42
#2015-12-15| 995.29
#2015-12-16|1010.00
#2015-12-17|1007.45
#2015-12-18| 993.50
#2015-12-21| 996.24
#2015-12-22|1001.86
#2015-12-23|1013.40
#2015-12-24|1016.86
#2015-12-25|1016.35
#2015-12-28|1014.37
#2015-12-29|1022.67
#2015-12-30|1016.06
#2015-12-31|1009.11
#2016-01-01|1009.16
#2016-01-04| 984.81
#2016-01-05| 984.67
#2016-01-06| 971.62
#2016-01-07| 948.40
#2016-01-08| 937.79
#2016-01-11| 934.61
#2016-01-12| 935.03
#2016-01-13| 928.56
#2016-01-14| 924.72
#2016-01-15| 904.50
#2016-01-18| 896.82
#2016-01-19| 901.17
#2016-01-20| 876.10
#2016-01-21| 875.37
#2016-01-22| 898.16
#2016-01-25| 886.30
#2016-01-26| 893.46
#2016-01-27| 894.38
#2016-01-28| 893.96
#2016-01-29| 914.71
#2016-02-01| 910.86
#2016-02-02| 889.23
#2016-02-03| 884.61
#2016-02-04| 897.95
#2016-02-05| 886.93
#2016-02-08| 865.06
#2016-02-09| 854.56
#2016-02-10| 856.26
#2016-02-11| 834.58
#2016-02-12| 851.91
#2016-02-15| 864.72
#2016-02-16| 874.04
#2016-02-17| 886.08
#2016-02-18| 885.75
#2016-02-19| 881.57
#2016-02-22| 893.47
#2016-02-23| 881.30
#2016-02-24| 872.29
#2016-02-25| 884.52
#2016-02-26| 890.56
#2016-02-29| 886.30
#2016-03-01| 907.39
#2016-03-02| 922.94
#2016-03-03| 934.81
#2016-03-04| 942.28
#2016-03-07| 941.32
#2016-03-08| 931.69
#2016-03-09| 932.85
#2016-03-10| 933.37
#2016-03-11| 957.67
#2016-03-14| 957.95
#2016-03-15| 950.63
#2016-03-16| 947.42
#2016-03-17| 966.89
#2016-03-18| 972.20
#2016-03-21| 970.03
#2016-03-22| 966.94
#2016-03-23| 957.46
#2016-03-24| 945.20
#2016-03-25| 945.87
#2016-03-28| 949.32
#2016-03-29| 950.38
#2016-03-30| 963.17
#2016-03-31| 962.46
#2016-04-01| 956.08
#2016-04-04| 954.96
#2016-04-05| 937.83
#2016-04-06| 940.86
#2016-04-07| 930.20
#2016-04-08| 939.27
#2016-04-11| 944.13
#2016-04-12| 953.97
#2016-04-13| 976.97
#2016-04-14| 982.38
#2016-04-15| 980.76
#2016-04-18| 982.26
#2016-04-19| 995.46
#2016-04-20|1001.11
#2016-04-21| 998.87
#2016-04-22|1001.57
#2016-04-25| 998.13
#2016-04-26|1005.08
#2016-04-27|1002.72
#2016-04-28| 997.71
#2016-04-29| 991.93
#2016-05-02| 994.12
#2016-05-03| 979.08
#2016-05-04| 971.10
#2016-05-05| 968.08
#2016-05-06| 966.90
#2016-05-09| 966.05
#2016-05-10| 978.01
#2016-05-11| 971.69
#2016-05-12| 970.43
#2016-05-13| 959.62
#2016-05-16| 964.04
#2016-05-17| 963.37
#2016-05-18| 971.31
#2016-05-19| 961.63
#2016-05-20| 969.06
#2016-05-23| 967.71
#2016-05-24| 980.77
#2016-05-25| 993.85
#2016-05-26| 993.54
#2016-05-27| 997.86
#2016-05-30| 997.92
#2016-05-31| 994.62
#2016-06-01| 993.13
#2016-06-02| 992.96
#2016-06-03| 991.58
#2016-06-06| 996.21
#2016-06-07|1000.90
#2016-06-08|1003.54
#2016-06-09| 994.08
#2016-06-10| 976.73
#2016-06-13| 962.97
#2016-06-14| 947.36
#2016-06-15| 950.28
#2016-06-16| 944.66
#2016-06-17| 954.48
#2016-06-20| 974.09
#2016-06-21| 979.05
#2016-06-22| 980.98
#2016-06-23| 999.08
#2016-06-24| 933.77
#2016-06-27| 902.30
#2016-06-28| 920.41
#2016-06-29| 942.25
#2016-06-30| 952.22
#2016-07-01| 953.02
#2016-07-04| 952.25
#2016-07-05| 936.95
#2016-07-06| 928.94
#2016-07-07| 933.05
#2016-07-08| 944.97
#2016-07-11| 956.87
#2016-07-12| 972.59
#2016-07-13| 974.95
#2016-07-14| 984.51
#2016-07-15| 984.47
#2016-07-18| 987.02
#2016-07-19| 984.69
#2016-07-20| 989.60
#2016-07-21| 988.76
#2016-07-22| 988.99
#2016-07-25| 988.14
#2016-07-26| 989.01
#2016-07-27| 990.65
#2016-07-28| 990.51
#2016-07-29| 999.29
#2016-08-01| 998.29
#2016-08-02| 988.85
#2016-08-03| 987.41
#2016-08-04| 991.49
#2016-08-05|1003.16
#2016-08-08|1011.54
#2016-08-09|1017.23
#2016-08-10|1016.44
#2016-08-11|1018.78
#2016-08-12|1018.78
#2016-08-15|1022.82
#2016-08-16|1018.09
#2016-08-17|1018.69
#2016-08-18|1021.21
#2016-08-19|1016.47
#2016-08-22|1017.03
#2016-08-23|1022.47
#2016-08-24|1020.49
#2016-08-25|1020.99
#2016-08-26|1022.05
#2016-08-29|1021.76
#2016-08-30|1028.32
#2016-08-31|1031.18
#2016-09-01|1033.60
#2016-09-02|1040.76
#2016-09-05|1043.87
#2016-09-06|1047.36
#2016-09-07|1048.83
#2016-09-08|1049.90
#2016-09-09|1034.43
#2016-09-12|1029.35
#2016-09-13|1014.52
#2016-09-14|1011.91
#2016-09-15|1018.06
#2016-09-16|1010.00
#2016-09-19|1018.80
#2016-09-20|1018.68
#2016-09-21|1030.63
#2016-09-22|1042.27
#2016-09-23|1034.95
#2016-09-26|1023.01
#2016-09-27|1023.76
#2016-09-28|1026.82
#2016-09-29|1022.23
#2016-09-30|1023.45
#2016-10-03|1022.70
#2016-10-04|1023.12
#2016-10-05|1028.33
#2016-10-06|1028.72
#2016-10-07|1027.91
#2016-10-10|1031.38
#2016-10-11|1019.89
#2016-10-12|1018.96
#2016-10-13|1009.83
#2016-10-14|1016.60
#2016-10-17|1013.94
#2016-10-18|1025.84
#2016-10-19|1031.97
#2016-10-20|1032.56
#2016-10-21|1031.54
#2016-10-24|1037.58
#2016-10-25|1036.67
#2016-10-26|1036.39
#2016-10-27|1034.15
#2016-10-28|1032.27
#2016-10-31|1034.79
#2016-11-01|1029.96
#2016-11-02|1019.58
#2016-11-03|1019.79
#2016-11-04|1014.29
#2016-11-07|1031.53
#2016-11-08|1035.54
#2016-11-09|1040.25
#2016-11-10|1057.77
#2016-11-11|1057.68
#2016-11-14|1065.87
#2016-11-15|1067.35
#2016-11-16|1061.83
#2016-11-17|1067.00
#2016-11-18|1062.27
#2016-11-21|1067.37
#2016-11-22|1073.17
#2016-11-23|1071.89
#2016-11-24|1072.54
#2016-11-25|1074.99
#2016-11-28|1068.95
#2016-11-29|1071.49
#2016-11-30|1075.54
#2016-12-01|1081.33
#2016-12-02|1079.30
#2016-12-05|1086.15
#2016-12-06|1099.84
#2016-12-07|1117.87
#2016-12-08|1126.72
#2016-12-09|1126.27
#2016-12-12|1120.09
#2016-12-13|1125.15
#2016-12-14|1118.81
#2016-12-15|1112.56
#2016-12-16|1110.02
#2016-12-19|1108.55
#2016-12-20|1113.04
#2016-12-21|1112.11
#2016-12-22|1108.64
#2016-12-23|1109.27
#2016-12-26|1108.98
#2016-12-27|1109.42
#2016-12-28|1104.97
#2016-12-29|1105.63
#2016-12-30|1110.43
#2017-01-02|1110.98
#2017-01-03|1117.95
#2017-01-04|1131.47
#2017-01-05|1134.25
#2017-01-06|1134.94
#2017-01-09|1127.88
#2017-01-10|1129.80
#2017-01-11|1128.20
#2017-01-12|1132.15
#2017-01-13|1136.10
#2017-01-16|1130.81
#2017-01-17|1126.00
#2017-01-18|1128.64
#2017-01-19|1121.75
#2017-01-20|1125.95
#2017-01-23|1126.53
#2017-01-24|1133.75
#2017-01-25|1146.83
#2017-01-26|1150.07
#2017-01-27|1148.42
#2017-01-30|1140.65
#2017-01-31|1138.42
#2017-02-01|1139.58
#2017-02-02|1139.38
#2017-02-03|1152.93
#2017-02-06|1147.91
#2017-02-07|1145.21
#2017-02-08|1145.29
#2017-02-09|1152.85
#2017-02-10|1156.72
#2017-02-13|1164.01
#2017-02-14|1167.56
#2017-02-15|1178.55
#2017-02-16|1181.34
#2017-02-17|1177.79
#2017-02-20|1179.19
#2017-02-21|1180.56
#2017-02-22|1182.04
#2017-02-23|1184.72
#2017-02-24|1175.78
#2017-02-27|1175.05
#2017-02-28|1172.76
#2017-03-01|1188.16
#2017-03-02|1180.72
#2017-03-03|1182.61
#2017-03-06|1180.32
#2017-03-07|1177.75
#2017-03-08|1175.13
#2017-03-09|1174.76
#2017-03-10|1179.36
#2017-03-13|1183.78
#2017-03-14|1180.39
#2017-03-15|1184.19
#2017-03-16|1195.88
#2017-03-17|1191.52
#2017-03-20|1187.76
#2017-03-21|1174.91
#2017-03-22|1166.38
#2017-03-23|1170.77
#2017-03-24|1171.71
#2017-03-27|1167.59
#2017-03-28|1178.67
#2017-03-29|1176.06
#2017-03-30|1181.71
#2017-03-31|1174.40
#2017-04-03|1171.01
#2017-04-04|1169.18
#2017-04-05|1166.07
#2017-04-06|1167.09
#2017-04-07|1164.93
#2017-04-10|1164.63
#2017-04-11|1164.85
#2017-04-12|1161.00
#2017-04-13|1154.33
#2017-04-14|1154.10
#2017-04-17|1165.43
#2017-04-18|1158.42
#2017-04-19|1157.09
#2017-04-20|1168.02
#2017-04-21|1164.99
#2017-04-24|1189.38
#2017-04-25|1197.87
#2017-04-26|1198.04
#2017-04-27|1193.65
#2017-04-28|1187.68
#2017-05-01|1192.09
#2017-05-02|1195.11
#2017-05-03|1195.41
#2017-05-04|1197.69
#2017-05-05|1200.61
#2017-05-08|1200.56
#2017-05-09|1195.06
#2017-05-10|1199.16
#2017-05-11|1195.67
#2017-05-12|1194.27
#2017-05-15|1203.88
#2017-05-16|1205.62
#2017-05-17|1186.98
#2017-05-18|1178.80
#2017-05-19|1189.10
#2017-05-22|1193.96
#2017-05-23|1198.83
#2017-05-24|1199.34
#2017-05-25|1203.46
#2017-05-26|1201.16
#2017-05-29|1200.21
#2017-05-30|1195.99
#2017-05-31|1193.62
#2017-06-01|1200.44
#2017-06-02|1206.43
#2017-06-05|1204.80
#2017-06-06|1200.46
#2017-06-07|1206.53
#2017-06-08|1212.02
#2017-06-09|1220.92
#2017-06-12|1218.70
#2017-06-13|1226.04
#2017-06-14|1229.29
#2017-06-15|1218.89
#2017-06-16|1222.42
#2017-06-19|1230.79
#2017-06-20|1220.42
#2017-06-21|1212.87
#2017-06-22|1211.45
#2017-06-23|1211.30
#2017-06-26|1217.23
#2017-06-27|1219.75
#2017-06-28|1232.96
#2017-06-29|1239.26
#2017-06-30|1234.42
#2017-07-03|1245.21
#2017-07-04|1245.38
#2017-07-05|1245.46
#2017-07-06|1242.73
#2017-07-07|1243.30
#2017-07-10|1244.96
#2017-07-11|1243.62
#2017-07-12|1250.97
#2017-07-13|1258.53
#2017-07-14|1261.82
#2017-07-17|1262.73
#2017-07-18|1260.71
#2017-07-19|1265.72
#2017-07-20|1268.67
#2017-07-21|1266.36
#2017-07-24|1268.26
#2017-07-25|1277.41
#2017-07-26|1276.77
#2017-07-27|1278.48
#2017-07-28|1276.36
#2017-07-31|1281.14
#2017-08-01|1291.76
#2017-08-02|1291.32
#2017-08-03|1288.90
#2017-08-04|1290.00
#2017-08-07|1291.71
#2017-08-08|1289.96
#2017-08-09|1283.88
#2017-08-10|1267.91
#2017-08-11|1258.91
#2017-08-14|1272.65
#2017-08-15|1271.74
#2017-08-16|1275.74
#2017-08-17|1264.70
#2017-08-18|1260.93
#2017-08-21|1261.29
#2017-08-22|1267.59
#2017-08-23|1267.04
#2017-08-24|1268.77
#2017-08-25|1274.62
#2017-08-28|1273.19
#2017-08-29|1267.22
#2017-08-30|1268.39
#2017-08-31|1272.15
#2017-09-01|1276.83
#2017-09-04|1272.72
#2017-09-05|1260.89
#2017-09-06|1260.30
#2017-09-07|1256.88
#2017-09-08|1262.29
#2017-09-11|1277.53
#2017-09-12|1285.90
#2017-09-13|1284.02
#2017-09-14|1282.22
#2017-09-15|1285.42
#2017-09-18|1292.47
#2017-09-19|1296.38
#2017-09-20|1299.95
#2017-09-21|1298.88
#2017-09-22|1300.90
#2017-09-25|1290.95
#2017-09-26|1285.41
#2017-09-27|1293.81
#2017-09-28|1296.56
#2017-09-29|1302.92
#2017-10-02|1305.41
#2017-10-03|1311.99
#2017-10-04|1310.53
#2017-10-05|1315.66
#2017-10-06|1316.34
#2017-10-09|1314.50
#2017-10-10|1321.52
#2017-10-11|1321.88
#2017-10-12|1321.41
#2017-10-13|1322.97
#2017-10-16|1325.84
#2017-10-17|1320.68
#2017-10-18|1325.25
#2017-10-19|1325.50
#2017-10-20|1330.01
#2017-10-23|1324.74
#2017-10-24|1327.77
#2017-10-25|1326.22
#2017-10-26|1327.23
#2017-10-27|1325.59
#2017-10-30|1325.41
#2017-10-31|1323.12
#2017-11-01|1326.44
#2017-11-02|1332.89
#2017-11-03|1327.82
#2017-11-06|1325.71
#2017-11-07|1321.28
#2017-11-08|1321.08
#2017-11-09|1320.30
#2017-11-10|1318.62
#2017-11-13|1316.19
#2017-11-14|1314.34
#2017-11-15|1311.67
#2017-11-16|1316.90
#2017-11-17|1317.98
#2017-11-20|1318.04
#2017-11-21|1325.92
#2017-11-22|1328.09
#2017-11-23|1328.58
#2017-11-24|1332.73
#2017-11-27|1329.56
#2017-11-28|1338.37
#2017-11-29|1348.91
#2017-11-30|1349.85
#2017-12-01|1346.36
#2017-12-04|1354.55
#2017-12-05|1350.25
#2017-12-06|1341.80
#2017-12-07|1344.51
#2017-12-08|1353.69
#2017-12-11|1357.18
#2017-12-12|1362.33
#2017-12-13|1360.77
#2017-12-14|1356.93
#2017-12-15|1359.72
#2017-12-18|1374.00
#2017-12-19|1369.10
#2017-12-20|1367.41
#2017-12-21|1373.12
#2017-12-22|1372.80
#2017-12-25|1372.56
#2017-12-26|1372.47
#2017-12-27|1375.46
#2017-12-28|1381.06
#2017-12-29|1381.15
#2018-01-01|1380.86
#2018-01-02|1385.72
#2018-01-03|1388.75
#2018-01-04|1401.65
#2018-01-05|1408.23
#2018-01-08|1409.26
#2018-01-09|1412.59
#2018-01-10|1421.11
#2018-01-11|1425.92
#2018-01-12|1434.52
#2018-01-15|1441.70
#2018-01-16|1441.48
#2018-01-17|1448.20
#2018-01-18|1448.50
#2018-01-19|1456.42
#2018-01-22|1465.83
#2018-01-23|1473.99
#2018-01-24|1482.18
#2018-01-25|1482.87
#2018-01-26|1488.22
#2018-01-29|1478.95
#2018-01-30|1465.72
#2018-01-31|1470.17
#2018-02-01|1474.57
#2018-02-02|1451.38
#2018-02-05|1410.31
#2018-02-06|1393.82
#2018-02-07|1397.74
#2018-02-08|1366.78
#2018-02-09|1365.26
#2018-02-12|1378.07
#2018-02-13|1383.48
#2018-02-14|1403.61
#2018-02-15|1418.61
#2018-02-16|1421.54
#2018-02-19|1421.59
#2018-02-20|1414.95
#2018-02-21|1416.22
#2018-02-22|1410.35
#2018-02-23|1424.34
#2018-02-26|1434.68
#2018-02-27|1425.04
#2018-02-28|1409.68
#2018-03-01|1395.59
#2018-03-02|1390.66
#2018-03-05|1396.29
#2018-03-06|1406.25
#2018-03-07|1403.88
#2018-03-08|1408.46
#2018-03-09|1424.40
#2018-03-12|1430.70
#2018-03-13|1424.44
#2018-03-14|1414.51
#2018-03-15|1414.54
#2018-03-16|1415.30
#2018-03-19|1405.92
#2018-03-20|1408.64
#2018-03-21|1406.38
#2018-03-22|1380.30
#2018-03-23|1353.35
#2018-03-26|1371.91
#2018-03-27|1365.40
#2018-03-28|1361.85
#2018-03-29|1370.22
#2018-03-30|1370.59
#2018-04-02|1358.42
#2018-04-03|1362.69
#2018-04-04|1363.02
#2018-04-05|1375.37
#2018-04-06|1360.89
#2018-04-09|1367.37
#2018-04-10|1382.28
#2018-04-11|1376.63
#2018-04-12|1384.58
#2018-04-13|1378.48
#2018-04-16|1379.11
#2018-04-17|1381.01
#2018-04-18|1384.60
#2018-04-19|1392.33
#2018-04-20|1386.55
#2018-04-23|1385.59
#2018-04-24|1384.25
#2018-04-25|1376.52
#2018-04-26|1379.41
#2018-04-27|1383.03
#2018-04-30|1382.31
#2018-05-01|1380.17
#2018-05-02|1373.70
#2018-05-03|1364.11
#2018-05-04|1369.63
#2018-05-07|1374.50
#2018-05-08|1377.14
#2018-05-09|1387.39
#2018-05-10|1395.98
#2018-05-11|1401.71
#2018-05-14|1402.70
#2018-05-15|1393.51
#2018-05-16|1390.19
#2018-05-17|1387.08
#2018-05-18|1379.49
#2018-05-21|1383.77
#2018-05-22|1391.63
#2018-05-23|1379.57
#2018-05-24|1374.07
#2018-05-25|1369.27
#2018-05-28|1367.32
#2018-05-29|1338.62
#2018-05-30|1346.63
#2018-05-31|1343.43
#2018-06-01|1353.50
#2018-06-04|1365.26
#2018-06-05|1357.29
#2018-06-06|1371.30
#2018-06-07|1373.82
#2018-06-08|1369.28
#2018-06-11|1371.89
#2018-06-12|1370.34
#2018-06-13|1363.83
#2018-06-14|1356.48
#2018-06-15|1347.79
#2018-06-18|1344.39
#2018-06-19|1335.87
#2018-06-20|1340.37
#2018-06-21|1333.44
#2018-06-22|1338.40
#2018-06-25|1322.52
#2018-06-26|1321.16
#2018-06-27|1307.45
#2018-06-28|1310.01
#2018-06-29|1318.29
#2018-07-02|1313.37
#2018-07-03|1312.82
#2018-07-04|1313.73
#2018-07-05|1319.92
#2018-07-06|1326.11
#2018-07-09|1342.98
#2018-07-10|1340.15
#2018-07-11|1330.65
#2018-07-12|1334.36
#2018-07-13|1332.29
#2018-07-16|1338.99
#2018-07-17|1340.21
#2018-07-18|1346.58
#2018-07-19|1338.26
#2018-07-20|1345.24
#2018-07-23|1353.33
#2018-07-24|1362.32
#2018-07-25|1365.69
#2018-07-26|1366.95
#2018-07-27|1369.31
#2018-07-30|1370.86
#2018-07-31|1368.49
#2018-08-01|1367.98
#2018-08-02|1358.32
#2018-08-03|1364.38
#2018-08-06|1364.31
#2018-08-07|1370.50
#2018-08-08|1372.34
#2018-08-09|1371.23
#2018-08-10|1351.81
#2018-08-13|1338.53
#2018-08-14|1344.16
#2018-08-15|1333.60
#2018-08-16|1344.66
#2018-08-17|1347.85
#2018-08-20|1353.49
#2018-08-21|1358.00
#2018-08-22|1359.79
#2018-08-23|1353.06
#2018-08-24|1356.60
#2018-08-27|1371.26
#2018-08-28|1373.29
#2018-08-29|1374.57
#2018-08-30|1364.19
#2018-08-31|1360.34
#2018-09-03|1358.03
#2018-09-04|1355.39
#2018-09-05|1405.30
#2018-09-06|1346.97
#2018-09-07|1341.93
#2018-09-10|1341.61
#2018-09-11|1339.59
#2018-09-12|1336.63
#2018-09-13|1342.62
#2018-09-14|1349.27
#2018-09-17|1347.62
#2018-09-18|1353.02
#2018-09-19|1365.89
#2018-09-20|1378.77
#2018-09-21|1384.21
#2018-09-24|1372.00
#2018-09-25|1370.81
#2018-09-26|1364.62
#2018-09-27|1360.74
#2018-09-28|1351.55
#2018-10-01|1349.27
#2018-10-02|1342.00
#2018-10-03|1344.92
#2018-10-04|1342.52
#2018-10-05|1335.39
#2018-10-08|1333.73
#2018-10-09|1332.57
#2018-10-10|1313.57
#2018-10-11|1278.55
#2018-10-12|1283.29
#2018-10-15|1278.09
#2018-10-16|1295.12
#2018-10-17|1299.28
#2018-10-18|1285.61
#2018-10-19|1286.89
#2018-10-22|1277.08
#2018-10-23|1263.49
#2018-10-24|1245.21
#2018-10-25|1253.75
#2018-10-26|1241.05
#2018-10-29|1247.39
#2018-10-30|1256.45
#2018-10-31|1270.01
#2018-11-01|1282.10
#2018-11-02|1289.10
#2018-11-05|1293.64
#2018-11-06|1298.28
#2018-11-07|1312.59
#2018-11-08|1317.63
#2018-11-09|1306.70
#2018-11-12|1289.13
#2018-11-13|1293.88
#2018-11-14|1285.92
#2018-11-15|1290.39
#2018-11-16|1295.37
#2018-11-19|1292.50
#2018-11-20|1271.06
#2018-11-21|1275.29
#2018-11-22|1274.24
#2018-11-23|1269.61
#2018-11-26|1286.61
#2018-11-27|1287.03
#2018-11-28|1301.73
#2018-11-29|1302.64
#2018-11-30|1302.57
#2018-12-03|1316.08
#2018-12-04|1285.55
#2018-12-05|1277.93
#2018-12-06|1262.06
#2018-12-07|1252.27
#2018-12-10|1232.14
#2018-12-11|1226.86
#2018-12-12|1240.02
#2018-12-13|1239.14
#2018-12-14|1227.77
#2018-12-17|1214.72
#2018-12-18|1211.86
#2018-12-19|1207.80
#2018-12-20|1194.26
#2018-12-21|1177.96
#2018-12-24|1161.96
#2018-12-25|1159.40
#2018-12-26|1183.31
#2018-12-27|1188.64
#2018-12-28|1198.43
#2018-12-31|1206.16
#2019-01-01|1206.55
#2019-01-02|1202.58
#2019-01-03|1194.29
#2019-01-04|1223.07
#2019-01-07|1230.98
#2019-01-08|1235.60
#2019-01-09|1246.28
#2019-01-10|1251.84
#2019-01-11|1253.39
#2019-01-14|1254.24
#2019-01-15|1261.70
#2019-01-16|1276.58
#2019-01-17|1278.06
#2019-01-18|1294.00
#2019-01-21|1293.40
#2019-01-22|1283.64
#2019-01-23|1283.59
#2019-01-24|1287.80
#2019-01-25|1300.52
#2019-01-28|1297.32
#2019-01-29|1296.51
#2019-01-30|1302.09
#2019-01-31|1307.00
#2019-02-01|1308.31
#2019-02-04|1311.14
#2019-02-05|1316.32
#2019-02-06|1312.83
#2019-02-07|1304.76
#2019-02-08|1298.48
#2019-02-11|1299.24
#2019-02-12|1310.01
#2019-02-13|1314.28
#2019-02-14|1306.10
#2019-02-15|1318.74
#2019-02-18|1323.30
#2019-02-19|1325.80
#2019-02-20|1332.12
#2019-02-21|1328.73
#2019-02-22|1331.39
#2019-02-25|1338.01
#2019-02-26|1335.70
#2019-02-27|1338.71
#2019-02-28|1337.21
#2019-03-01|1341.01
#2019-03-04|1337.59
#2019-03-05|1335.52
#2019-03-06|1331.19
#2019-03-07|1318.37
#2019-03-08|1310.85
#2019-03-11|1323.62
#2019-03-12|1330.40
#2019-03-13|1337.81
#2019-03-14|1341.55
#2019-03-15|1350.54
#2019-03-18|1360.50
#2019-03-19|1357.36
#2019-03-20|1343.12
#2019-03-21|1342.29
#2019-03-22|1320.40
#2019-03-25|1313.77
#2019-03-26|1322.62
#2019-03-27|1319.68
#2019-03-28|1323.28
#2019-03-29|1329.07
#2019-04-01|1349.83
#2019-04-02|1352.12
#2019-04-03|1361.53
#2019-04-04|1362.58
#2019-04-05|1363.95
#2019-04-08|1363.85
#2019-04-09|1359.06
#2019-04-10|1362.03
#2019-04-11|1363.33
#2019-04-12|1378.14
#2019-04-15|1377.12
#2019-04-16|1385.41
#2019-04-17|1387.28
#2019-04-18|1384.96
#2019-04-19|1384.42
#2019-04-22|1380.29
#2019-04-23|1383.00
#2019-04-24|1380.20
#2019-04-25|1378.08
#2019-04-26|1387.05
#2019-04-29|1393.24
#2019-04-30|1395.26
#2019-05-01|1393.08
#2019-05-02|1391.70
#2019-05-03|1399.49
#2019-05-06|1387.47
#2019-05-07|1371.24
#2019-05-08|1366.79
#2019-05-09|1356.66
#2019-05-10|1364.04
#2019-05-13|1341.41
#2019-05-14|1346.14
#2019-05-15|1346.73
#2019-05-16|1356.75
#2019-05-17|1348.72
#2019-05-20|1351.76
#2019-05-21|1360.39
#2019-05-22|1356.16
#2019-05-23|1341.70
#2019-05-24|1351.83
#2019-05-27|1353.48
#2019-05-28|1346.53
#2019-05-29|1339.69
#2019-05-30|1339.91
#2019-05-31|1330.32
#2019-06-03|1333.58
#2019-06-04|1352.49
#2019-06-05|1361.83
#2019-06-06|1363.29
#2019-06-07|1369.62
#2019-06-10|1376.60
#2019-06-11|1380.67
#2019-06-12|1371.47
#2019-06-13|1370.46
#2019-06-14|1367.48
#2019-06-17|1363.70
#2019-06-18|1375.58
#2019-06-19|1384.31
#2019-06-20|1395.69
#2019-06-21|1391.33
#2019-06-24|1390.84
#2019-06-25|1383.78
#2019-06-26|1381.38
#2019-06-27|1390.50
#2019-06-28|1400.80
#2019-07-01|1408.84
#2019-07-02|1412.65
#2019-07-03|1422.91
#2019-07-04|1427.12
#2019-07-05|1425.80
#2019-07-08|1416.59
#2019-07-09|1416.64
#2019-07-10|1416.86
#2019-07-11|1421.05
#2019-07-12|1424.21
#2019-07-15|1422.08
#2019-07-16|1420.05
#2019-07-17|1412.93
#2019-07-18|1415.98
#2019-07-19|1412.81
#2019-07-22|1409.85
#2019-07-23|1417.43
#2019-07-24|1422.99
#2019-07-25|1416.28
#2019-07-26|1418.56
#2019-07-29|1413.40
#2019-07-30|1407.46
#2019-07-31|1400.51
#2019-08-01|1385.53
#2019-08-02|1373.39
#2019-08-05|1340.28
#2019-08-06|1345.63
#2019-08-07|1343.52
#2019-08-08|1361.29
#2019-08-09|1356.34
#2019-08-12|1341.79
#2019-08-13|1344.29
#2019-08-14|1316.57
#2019-08-15|1318.22
#2019-08-16|1335.37
#2019-08-19|1346.99
#2019-08-20|1336.82
#2019-08-21|1342.27
#2019-08-22|1343.48
#2019-08-23|1326.55
#2019-08-26|1330.40
#2019-08-27|1327.35
#2019-08-28|1330.48
#2019-08-29|1341.42
#2019-08-30|1348.13
#2019-09-02|1345.56
#2019-09-03|1337.97
#2019-09-04|1355.63
#2019-09-05|1372.83
#2019-09-06|1378.27
#2019-09-09|1387.89
#2019-09-10|1389.97
#2019-09-11|1398.70
#2019-09-12|1405.59
#2019-09-13|1416.34
#2019-09-16|1407.89
#2019-09-17|1406.66
#2019-09-18|1407.66
#2019-09-19|1407.92
#2019-09-20|1407.14
#2019-09-23|1405.98
#2019-09-24|1398.97
#2019-09-25|1399.51
#2019-09-26|1402.46
#2019-09-27|1402.57
#2019-09-30|1399.35
#2019-10-01|1383.71
#2019-10-02|1362.38
#2019-10-03|1365.07
#2019-10-04|1376.45
#2019-10-07|1374.19
#2019-10-08|1359.30
#2019-10-09|1366.87
#2019-10-10|1375.53
#2019-10-11|1397.90
#2019-10-14|1397.75
#2019-10-15|1411.26
#2019-10-16|1413.36
#2019-10-17|1418.53
#2019-10-18|1420.15
#2019-10-21|1433.96
#2019-10-22|1431.05
#2019-10-23|1433.19
#2019-10-24|1436.39
#2019-10-25|1436.82
#2019-10-28|1441.51
#2019-10-29|1444.42
#2019-10-30|1441.10
#2019-10-31|1437.84
#2019-11-01|1449.49
#2019-11-04|1459.02
#2019-11-05|1458.14
#2019-11-06|1461.10
#2019-11-07|1467.63
#2019-11-08|1463.23
#2019-11-11|1460.24
#2019-11-12|1459.98
#2019-11-13|1449.70
#2019-11-14|1450.31
#2019-11-15|1458.30
#2019-11-18|1461.17
#2019-11-19|1466.13
#2019-11-20|1458.67
#2019-11-21|1452.62
#2019-11-22|1456.69
#2019-11-25|1464.52
#2019-11-26|1465.16
#2019-11-27|1471.66
#2019-11-28|1470.67
#2019-11-29|1464.35
#2019-12-02|1456.33
#2019-12-03|1446.48
#2019-12-04|1454.24
#2019-12-05|1458.46
#2019-12-06|1468.63
#2019-12-09|1469.39
#2019-12-10|1466.68
#2019-12-11|1466.64
#2019-12-12|1481.15
#2019-12-13|1489.68
#2019-12-16|1497.89
#2019-12-17|1500.66
#2019-12-18|1500.52
#2019-12-19|1501.77
#2019-12-20|1504.22
#2019-12-23|1500.46
#2019-12-24|1501.12
#2019-12-25|1500.97
#2019-12-26|1506.28
#2019-12-27|1510.82
#2019-12-30|1508.96
#2019-12-31|1511.35
#2020-01-01|1511.37
#2020-01-02|1522.51
#2020-01-03|1513.77
#2020-01-06|1506.67
#2020-01-07|1502.72
#2020-01-08|1504.45
#2020-01-09|1513.85
#2020-01-10|1511.48
#2020-01-13|1518.25
#2020-01-14|1516.76
#2020-01-15|1513.34
#2020-01-16|1523.02
#2020-01-17|1528.87
#2020-01-20|1525.81
#2020-01-21|1517.00
#2020-01-22|1520.12
#2020-01-23|1516.39
#2020-01-24|1509.55
#2020-01-27|1488.98
#2020-01-28|1497.17
#2020-01-29|1494.67
#2020-01-30|1496.92
#2020-01-31|1477.51
#2020-02-03|1479.25
#2020-02-04|1496.68
#2020-02-05|1512.47
#2020-02-06|1521.17
#2020-02-07|1517.07
#2020-02-10|1518.76
#2020-02-11|1528.08
#2020-02-12|1534.38
#2020-02-13|1534.32
#2020-02-14|1537.97
#2020-02-17|1538.18
#2020-02-18|1527.79
#2020-02-19|1531.19
#2020-02-20|1527.63
#2020-02-21|1519.30
#2020-02-24|1478.43
#2020-02-25|1442.36
#2020-02-26|1430.14
#2020-02-27|1385.66
#2020-02-28|1349.73
#2020-03-02|1384.88
#2020-03-03|1366.58
#2020-03-04|1390.17
#2020-03-05|1357.42
#2020-03-06|1321.66
#2020-03-09|1208.66
#2020-03-10|1245.85
#2020-03-11|1201.20
#2020-03-12|1076.57
#2020-03-13|1146.48
#2020-03-16|1019.52
#2020-03-17|1044.10
#2020-03-18| 966.02
#2020-03-19| 966.17
#2020-03-20| 957.23
#2020-03-23| 900.83
#2020-03-24| 994.09
#2020-03-25|1042.74
#2020-03-26|1090.79
#2020-03-27|1064.96
#2020-03-30|1071.71
#2020-03-31|1059.11
#2020-04-01|1010.28
#2020-04-02|1018.55
#2020-04-03| 998.11
#2020-04-06|1056.88
#2020-04-07|1077.52
#2020-04-08|1103.40
#2020-04-09|1141.85
#2020-04-10|1143.77
#2020-04-13|1118.43
#2020-04-14|1129.39
#2020-04-15|1086.06
#2020-04-16|1068.63
#2020-04-17|1110.16
#2020-04-20|1093.46
#2020-04-21|1060.20
#2020-04-22|1071.68
#2020-04-23|1074.64
#2020-04-24|1072.90
#2020-04-27|1107.16
#2020-04-28|1123.53
#2020-04-29|1158.87
#2020-04-30|1141.79
#2020-05-01|1114.57
#2020-05-04|1093.85
#2020-05-05|1099.76
#2020-05-06|1087.65
#2020-05-07|1099.23
#2020-05-08|1119.71
#2020-05-11|1108.93
#2020-05-12|1085.93
#2020-05-13|1061.26
#2020-05-14|1063.35
#2020-05-15|1060.92
#2020-05-18|1099.84
#2020-05-19|1096.60
#2020-05-20|1112.91
#2020-05-21|1106.66
#2020-05-22|1097.38
#2020-05-25|1104.54
#2020-05-26|1148.08
#2020-05-27|1177.49
#2020-05-28|1178.06
#2020-05-29|1164.20
#2020-06-01|1185.26
#2020-06-02|1206.71
#2020-06-03|1247.85
#2020-06-04|1255.98
#2020-06-05|1297.17
#2020-06-08|1315.69
#2020-06-09|1301.00
#2020-06-10|1276.25
#2020-06-11|1202.49
#2020-06-12|1215.66
#2020-06-15|1212.88
#2020-06-16|1238.99
#2020-06-17|1231.64
#2020-06-18|1227.93
#2020-06-19|1221.24
#2020-06-22|1219.66
#2020-06-23|1230.73
#2020-06-24|1196.38
#2020-06-25|1207.33
#2020-06-26|1180.85
#2020-06-29|1189.38
#2020-06-30|1199.92
#2020-07-01|1202.67
#2020-07-02|1215.83
#2020-07-03|1216.01
#2020-07-06|1240.39
#2020-07-07|1220.54
#2020-07-08|1223.92
#2020-07-09|1208.43
#2020-07-10|1222.78
#2020-07-13|1225.75
#2020-07-14|1229.77
#2020-07-15|1247.40
#2020-07-16|1242.13
#2020-07-17|1239.52
#2020-07-20|1240.90
#2020-07-21|1256.45
#2020-07-22|1257.50
#2020-07-23|1254.33
#2020-07-24|1244.63
#2020-07-27|1244.46
#2020-07-28|1244.92
#2020-07-29|1259.05
#2020-07-30|1238.23
#2020-07-31|1231.63
#2020-08-03|1230.35
#2020-08-04|1238.65
#2020-08-05|1252.99
#2020-08-06|1252.40
#2020-08-07|1259.90
#2020-08-10|1267.73
#2020-08-11|1283.01
#2020-08-12|1289.41
#2020-08-13|1282.01
#2020-08-14|1280.20
#2020-08-17|1275.38
#2020-08-18|1272.49
#2020-08-19|1272.58
#2020-08-20|1261.47
#2020-08-21|1261.07
#2020-08-24|1280.97
#2020-08-25|1285.70
#2020-08-26|1286.30
#2020-08-27|1292.62
#2020-08-28|1306.47
#2020-08-31|1291.05
#2020-09-01|1290.75
#2020-09-02|1299.07
#2020-09-03|1284.24
#2020-09-04|1278.62
#2020-09-07|1282.89
#2020-09-08|1263.90
#2020-09-09|1273.35
#2020-09-10|1263.04
#2020-09-11|1262.74
#2020-09-14|1277.03
#2020-09-15|1272.98
#2020-09-16|1280.01
#2020-09-17|1266.88
#2020-09-18|1259.23
#2020-09-21|1223.09
#2020-09-22|1213.41
#2020-09-23|1197.73
#2020-09-24|1190.76
#2020-09-25|1198.40
#2020-09-28|1226.14
#2020-09-29|1215.15
#2020-09-30|1220.65
#2020-10-01|1225.75
#2020-10-02|1231.16
#2020-10-05|1252.51
#2020-10-06|1254.85
#2020-10-07|1263.23
#2020-10-08|1277.46
#2020-10-09|1279.32
#2020-10-12|1290.20
#2020-10-13|1272.24
#2020-10-14|1265.99
#2020-10-15|1258.95
#2020-10-16|1265.34
#2020-10-19|1263.85
#2020-10-20|1268.93
#2020-10-21|1270.67
#2020-10-22|1281.74
#2020-10-23|1291.15
#2020-10-26|1271.29
#2020-10-27|1251.85
#2020-10-28|1219.70
#2020-10-29|1218.34
#2020-10-30|1217.23
#2020-11-02|1240.00
#2020-11-03|1273.69
#2020-11-04|1268.90
#2020-11-05|1297.40
#2020-11-06|1297.02
#2020-11-09|1371.23
#2020-11-10|1400.26
#2020-11-11|1403.01
#2020-11-12|1382.68
#2020-11-13|1392.53
#2020-11-16|1423.99
#2020-11-17|1432.68
#2020-11-18|1435.02
#2020-11-19|1429.70
#2020-11-20|1426.91
#2020-11-23|1439.33
#2020-11-24|1477.72
#2020-11-25|1475.75
#2020-11-26|1474.35
#2020-11-27|1475.17
#2020-11-30|1446.99
#2020-12-01|1473.54
#2020-12-02|1484.50
#2020-12-03|1489.80
#2020-12-04|1502.38
#2020-12-07|1491.99
#2020-12-08|1489.06
#2020-12-09|1492.06
#2020-12-10|1491.46
#2020-12-11|1480.97
#2020-12-14|1477.56
#2020-12-15|1492.15
#2020-12-16|1499.19
#2020-12-17|1506.67
#2020-12-18|1493.08
#2020-12-21|1483.87
#2020-12-22|1476.59
#2020-12-23|1497.30
#2020-12-24|1503.03
#2020-12-25|1503.38
#2020-12-28|1510.98
#2020-12-29|1513.78
#2020-12-30|1519.57
#2020-12-31|1524.77
#2021-01-01|1524.65
#2021-01-04|1515.79
#2021-01-05|1518.84
#2021-01-06|1561.70
#2021-01-07|1582.82
#2021-01-08|1586.71
#2021-01-11|1580.81
#2021-01-12|1597.02
#2021-01-13|1595.90
#2021-01-14|1602.81
#2021-01-15|1583.03
#2021-01-18|1581.45
#2021-01-19|1588.73
#2021-01-20|1585.38
#2021-01-21|1579.18
#2021-01-22|1559.70
#2021-01-25|1549.45
#2021-01-26|1547.13
#2021-01-27|1514.95
#2021-01-28|1524.63
#2021-01-29|1498.39
#2021-02-01|1516.66
#2021-02-02|1544.91
#2021-02-03|1554.78
#2021-02-04|1574.96
#2021-02-05|1585.04
#2021-02-08|1600.25
#2021-02-09|1604.03
#2021-02-10|1608.24
#2021-02-11|1608.96
#2021-02-12|1617.95
#2021-02-15|1629.93
#2021-02-16|1647.04
#2021-02-17|1646.23
#2021-02-18|1634.18
#2021-02-19|1649.20
#2021-02-22|1654.08
#2021-02-23|1666.52
#2021-02-24|1682.46
#2021-02-25|1674.54
#2021-02-26|1631.94
#2021-03-01|1664.64
#2021-03-02|1665.53
#2021-03-03|1684.45
#2021-03-04|1671.04
#2021-03-05|1677.72
#2021-03-08|1696.28
#2021-03-09|1696.51
#2021-03-10|1712.32
#2021-03-11|1716.58
#2021-03-12|1724.04
#2021-03-15|1720.05
#2021-03-16|1712.99
#2021-03-17|1716.19
#2021-03-18|1731.81
#2021-03-19|1715.16
#2021-03-22|1702.07
#2021-03-23|1685.17
#2021-03-24|1680.07
#2021-03-25|1691.53
#2021-03-26|1713.33
#2021-03-29|1701.60
#2021-03-30|1713.53
#2021-03-31|1699.67
#2021-04-01|1713.56
#2021-04-02|1712.92
#2021-04-05|1722.33
#2021-04-06|1723.38
#2021-04-07|1727.79
#2021-04-08|1729.03
#2021-04-09|1733.22
#2021-04-12|1735.15
#2021-04-13|1730.23
#2021-04-14|1740.43
#2021-04-15|1741.70
#2021-04-16|1752.42
#2021-04-19|1752.50
#2021-04-20|1726.27
#2021-04-21|1732.95
#2021-04-22|1726.39
#2021-04-23|1746.74
#2021-04-26|1757.63
#2021-04-27|1767.73
#2021-04-28|1777.88
#2021-04-29|1796.75
#2021-04-30|1776.77
#2021-05-03|1784.63
#2021-05-04|1779.65
#2021-05-05|1798.35
#2021-05-06|1818.72
#2021-05-07|1834.31
#2021-05-10|1841.44
#2021-05-11|1812.92
#2021-05-12|1792.90
#2021-05-13|1807.78
#2021-05-14|1836.90
#2021-05-17|1839.36
#2021-05-18|1840.27
#2021-05-19|1824.76
#2021-05-20|1829.61
#2021-05-21|1841.09
#2021-05-24|1848.16
#2021-05-25|1845.08
#2021-05-26|1846.53
#2021-05-27|1860.84
#2021-05-28|1869.00
#2021-05-31|1866.83
#2021-06-01|1878.24
#2021-06-02|1879.25
#2021-06-03|1879.07
#2021-06-04|1883.08
#2021-06-07|1878.48
#2021-06-08|1874.63
#2021-06-09|1858.64
#2021-06-10|1849.52
#2021-06-11|1851.64
#2021-06-14|1843.42
#2021-06-15|1845.63
#2021-06-16|1847.69
#2021-06-17|1812.73
#2021-06-18|1773.91
#2021-06-21|1791.10
#2021-06-22|1794.40
#2021-06-23|1798.03
#2021-06-24|1811.28
#2021-06-25|1829.18
#2021-06-28|1813.88
#2021-06-29|1807.92
#2021-06-30|1804.43
#2021-07-01|1812.06
#2021-07-02|1809.52
#2021-07-05|1815.89
#2021-07-06|1794.15
#2021-07-07|1793.30
#2021-07-08|1762.87
#2021-07-09|1794.22
#2021-07-12|1809.31
#2021-07-13|1798.11
#2021-07-14|1793.45
#2021-07-15|1796.17
#2021-07-16|1780.63
#2021-07-19|1733.72
#2021-07-20|1753.69
#2021-07-21|1781.49
#2021-07-22|1781.78
#2021-07-23|1783.55
#2021-07-26|1791.34
#2021-07-27|1788.88
#2021-07-28|1786.72
#2021-07-29|1809.70
#2021-07-30|1795.36
#2021-08-02|1801.74
#2021-08-03|1811.83
#2021-08-04|1812.01
#2021-08-05|1827.82
#2021-08-06|1846.40
#2021-08-09|1851.25
#2021-08-10|1863.15
#2021-08-11|1880.97
#2021-08-12|1878.85
#2021-08-13|1877.59
#2021-08-16|1870.01
#2021-08-17|1853.80
#2021-08-18|1847.78
#2021-08-19|1824.42
#2021-08-20|1829.37
#2021-08-23|1848.19
#2021-08-24|1862.43
#2021-08-25|1875.12
#2021-08-26|1865.12
#2021-08-27|1882.74
#2021-08-30|1871.69
#2021-08-31|1871.31
#2021-09-01|1874.55
#2021-09-02|1879.09
#2021-09-03|1875.36
#2021-09-06|1879.22
#2021-09-07|1870.81
#2021-09-08|1860.13
#2021-09-09|1861.33
#2021-09-10|1856.91
#2021-09-13|1870.04
#2021-09-14|1855.30
#2021-09-15|1861.49
#2021-09-16|1858.17
#2021-09-17|1845.39
#2021-09-20|1798.43
#2021-09-21|1801.32
#2021-09-22|1822.04
#2021-09-23|1855.55
#2021-09-24|1856.64
#2021-09-27|1877.91
#2021-09-28|1851.04
#2021-09-29|1851.78
#2021-09-30|1840.02
#2021-10-01|1849.12
#2021-10-04|1842.61
#2021-10-05|1867.16
#2021-10-06|1865.15
#2021-10-07|1884.04
#2021-10-08|1892.43
#2021-10-11|1886.35
#2021-10-12|1881.23
#2021-10-13|1876.37
#2021-10-14|1899.68
#2021-10-15|1923.45
#2021-10-18|1923.37
#2021-10-19|1938.11
#2021-10-20|1952.39
#2021-10-21|1950.21
#2021-10-22|1961.13
#2021-10-25|1965.60
#2021-10-26|1970.74
#2021-10-27|1949.59
#2021-10-28|1962.23
#2021-10-29|1948.94
#2021-11-01|1960.45
#2021-11-02|1959.64
#2021-11-03|1967.68
#2021-11-04|1951.08
#2021-11-05|1954.82
#2021-11-08|1963.18
#2021-11-09|1952.62
#2021-11-10|1945.46
#2021-11-11|1947.52
#2021-11-12|1951.81
#2021-11-15|1954.26
#2021-11-16|1948.20
#2021-11-17|1932.54
#2021-11-18|1923.35
#2021-11-19|1906.31
#2021-11-22|1913.50
#2021-11-23|1924.34
#2021-11-24|1923.36
#2021-11-25|1925.61
#2021-11-26|1863.88
#2021-11-29|1864.45
#2021-11-30|1831.66
#2021-12-01|1837.58
#2021-12-02|1865.10
#2021-12-03|1847.11
#2021-12-06|1864.27
#2021-12-07|1895.73
#2021-12-08|1894.51
#2021-12-09|1885.97
#2021-12-10|1883.94
#2021-12-13|1864.59
#2021-12-14|1867.39
#2021-12-15|1869.62
#2021-12-16|1890.51
#2021-12-17|1863.28
#2021-12-20|1828.89
#2021-12-21|1857.20
#2021-12-22|1871.39
#2021-12-23|1887.63
#2021-12-24|1888.51
#2021-12-27|1900.40
#2021-12-28|1903.78
#2021-12-29|1905.77
#2021-12-30|1903.13
#2021-12-31|1904.08
#2022-01-03|1913.55
#2022-01-04|1954.70
#2022-01-05|1946.27
#2022-01-06|1957.21
#2022-01-07|1979.95
#2022-01-10|1977.95
#2022-01-11|1996.66
#2022-01-12|2011.18
#2022-01-13|2016.96
#2022-01-14|2002.60
#2022-01-17|2002.84
#2022-01-18|1971.70
#2022-01-19|1951.72
#2022-01-20|1949.66
#2022-01-21|1917.13
#2022-01-24|1895.27
#2022-01-25|1898.27
#2022-01-26|1911.28
#2022-01-27|1898.49
#2022-01-28|1906.75
#2022-01-31|1924.21
#2022-02-01|1950.00
#2022-02-02|1964.80
#2022-02-03|1953.94
#2022-02-04|1966.40
#2022-02-07|1978.61
#2022-02-08|1998.80
#2022-02-09|2016.85
#2022-02-10|2012.47
#2022-02-11|1992.04
#2022-02-14|1959.68
#2022-02-15|1979.01
#2022-02-16|1985.34
#2022-02-17|1952.60
#2022-02-18|1944.33
#2022-02-21|1940.40
#2022-02-22|1926.98
#2022-02-23|1907.73
#2022-02-24|1847.15
#2022-02-25|1898.13
#2022-02-28|1876.22
#2022-03-01|1826.31
#2022-03-02|1842.78
#2022-03-03|1839.20
#2022-03-04|1792.78
#2022-03-07|1732.88
#2022-03-08|1724.39
#2022-03-09|1790.03
#2022-03-10|1788.43
#2022-03-11|1784.85
#2022-03-14|1802.77
#2022-03-15|1807.10
#2022-03-16|1861.72
#2022-03-17|1891.12
#2022-03-18|1897.54
#2022-03-21|1896.42
#2022-03-22|1923.43
#2022-03-23|1902.02
#2022-03-24|1906.59
#2022-03-25|1915.58
#2022-03-28|1912.63
#2022-03-29|1936.65
#2022-03-30|1931.68
#2022-03-31|1902.18
#2022-04-01|1902.63
#2022-04-04|1904.15
#2022-04-05|1889.77
#2022-04-06|1869.94
#2022-04-07|1857.80
#2022-04-08|1871.69
#2022-04-11|1866.35
#2022-04-12|1851.30
#2022-04-13|1847.59
#2022-04-14|1838.48
#2022-04-15|1838.38
#2022-04-18|1837.12
#2022-04-19|1845.28
#2022-04-20|1865.68
#2022-04-21|1850.61
#2022-04-22|1803.92
#2022-04-25|1783.36
#2022-04-26|1750.13
#2022-04-27|1739.73
#2022-04-28|1757.99
#2022-04-29|1735.54
#2022-05-02|1728.35
#2022-05-03|1745.79
#2022-05-04|1768.43
#2022-05-05|1732.72
#2022-05-06|1714.16
#2022-05-09|1675.35
#2022-05-10|1668.63
#2022-05-11|1665.19
#2022-05-12|1647.50
#2022-05-13|1671.28
#2022-05-16|1668.24
#2022-05-17|1707.91
#2022-05-18|1682.45
#2022-05-19|1670.32
#2022-05-20|1678.11
#2022-05-23|1714.87
#2022-05-24|1713.56
#2022-05-25|1721.81
#2022-05-26|1748.86
#2022-05-27|1778.83
#2022-05-30|1789.08
#2022-05-31|1778.43
#2022-06-01|1759.93
#2022-06-02|1773.71
#2022-06-03|1757.33
#2022-06-06|1765.38
#2022-06-07|1763.73
#2022-06-08|1742.39
#2022-06-09|1709.12
#2022-06-10|1652.53
#2022-06-13|1605.20
#2022-06-14|1594.83
#2022-06-15|1613.59
#2022-06-16|1583.02
#2022-06-17|1578.41
#2022-06-20|1590.93
#2022-06-21|1616.39
#2022-06-22|1606.03
#2022-06-23|1594.47
#2022-06-24|1633.40
#2022-06-27|1639.46
#2022-06-28|1631.66
#2022-06-29|1618.39
#2022-06-30|1600.57
#2022-07-01|1607.05
#2022-07-04|1612.06
#2022-07-05|1592.64
#2022-07-06|1586.37
#2022-07-07|1611.93
#2022-07-08|1615.11
#2022-07-11|1596.77
#2022-07-12|1591.16
#2022-07-13|1579.14
#2022-07-14|1541.32
#2022-07-15|1571.32
#2022-07-18|1584.84
#2022-07-19|1620.19
#2022-07-20|1626.21
#2022-07-21|1631.28
#2022-07-22|1629.89
#2022-07-25|1638.42
#2022-07-26|1624.03
#2022-07-27|1640.55
#2022-07-28|1657.59
#2022-07-29|1677.79
#2022-08-01|1677.30
#2022-08-02|1658.43
#2022-08-03|1670.95
#2022-08-04|1675.70
#2022-08-05|1681.76
#2022-08-08|1689.19
#2022-08-09|1689.86
#2022-08-10|1724.92
#2022-08-11|1739.26
#2022-08-12|1754.98
#2022-08-15|1751.47
#2022-08-16|1757.82
#2022-08-17|1748.59
#2022-08-18|1748.05
#2022-08-19|1715.65
#2022-08-22|1686.14
#2022-08-23|1683.18
#2022-08-24|1684.30
#2022-08-25|1704.43
#2022-08-26|1673.73
#2022-08-29|1656.73
#2022-08-30|1654.18
#2022-08-31|1647.54
#2022-09-01|1634.21
#2022-09-02|1641.70
#2022-09-05|1635.42
#2022-09-06|1630.09
#2022-09-07|1639.67
#2022-09-08|1665.92
#2022-09-09|1690.72
#2022-09-12|1713.25
#2022-09-13|1670.50
#2022-09-14|1661.97
#2022-09-15|1666.13
#2022-09-16|1650.18
#2022-09-19|1660.38
#2022-09-20|1647.12
#2022-09-21|1622.34
#2022-09-22|1599.03
#2022-09-23|1565.54
#2022-09-26|1536.52
#2022-09-27|1527.27
#2022-09-28|1533.98
#2022-09-29|1520.80
#2022-09-30|1518.76
#2022-10-03|1543.69
#2022-10-04|1600.30
#2022-10-05|1591.19
#2022-10-06|1574.12
#2022-10-07|1545.70
#2022-10-10|1533.48
#2022-10-11|1513.51
#2022-10-12|1510.55
#2022-10-13|1543.78
#2022-10-14|1537.57
#2022-10-17|1567.63
#2022-10-18|1587.86
#2022-10-19|1571.77
#2022-10-20|1561.77
#2022-10-21|1581.64
#2022-10-24|1593.25
#2022-10-25|1613.20
#2022-10-26|1621.42
#2022-10-27|1630.03
#2022-10-28|1645.48
#2022-10-31|1640.89
#2022-11-01|1652.99
#2022-11-02|1642.58
#2022-11-03|1624.55
#2022-11-04|1660.16
#2022-11-07|1677.08
#2022-11-08|1688.56
#2022-11-09|1667.95
#2022-11-10|1725.89
#2022-11-11|1755.54
#2022-11-14|1739.93
#2022-11-15|1752.07
#2022-11-16|1741.20
#2022-11-17|1729.96
#2022-11-18|1742.93
#2022-11-21|1737.29
#2022-11-22|1754.90
#2022-11-23|1767.04
#2022-11-24|1777.14
#2022-11-25|1780.65
#2022-11-28|1754.63
#2022-11-29|1767.11
#2022-11-30|1785.18
#2022-12-01|1790.32
#2022-12-02|1780.61
#2022-12-05|1758.63
#2022-12-06|1744.55
#2022-12-07|1734.17
#2022-12-08|1738.55
#2022-12-09|1741.73
#2022-12-12|1745.61
#2022-12-13|1760.06
#2022-12-14|1748.28
#2022-12-15|1714.86
#2022-12-16|1703.65
#2022-12-19|1702.27
#2022-12-20|1716.08
#2022-12-21|1738.21
#2022-12-22|1728.58
#2022-12-23|1736.86
#2022-12-26|1736.86
#2022-12-27|1739.12
#2022-12-28|1733.59
#2022-12-29|1748.88
#2022-12-30|1743.89
#2023-01-02|1745.90
#2023-01-03|1750.67
#2023-01-04|1781.13
#2023-01-05|1767.25
#2023-01-06|1796.77
#2023-01-09|1807.76
#2023-01-10|1809.49
#2023-01-11|1820.32
#2023-01-12|1838.55
#2023-01-13|1854.67
#2023-01-16|1854.52
#2023-01-17|1848.42
#2023-01-18|1836.63
#2023-01-19|1814.74
#2023-01-20|1837.69
#2023-01-23|1851.60
#2023-01-24|1856.43
#2023-01-25|1862.90
#2023-01-26|1876.09
#2023-01-27|1877.01
#2023-01-30|1869.15
#2023-01-31|1877.80
#2023-02-01|1885.83
#2023-02-02|1889.58
#2023-02-03|1882.09
#2023-02-06|1863.70
#2023-02-07|1879.82
#2023-02-08|1880.57
#2023-02-09|1873.79
#2023-02-10|1869.31
#2023-02-13|1883.06
#2023-02-14|1880.88
#2023-02-15|1873.26
#2023-02-16|1867.81
#2023-02-17|1864.12
#2023-02-20|1869.74
#2023-02-21|1846.26
#2023-02-22|1832.86
#2023-02-23|1833.90
#2023-02-24|1825.48
#2023-02-27|1834.11
#2023-02-28|1838.25
#2023-03-01|1836.22
#2023-03-02|1824.14
#2023-03-03|1845.03
#2023-03-06|1853.63
#2023-03-07|1822.21
#2023-03-08|1816.86
#2023-03-09|1777.74
#2023-03-10|1739.40
#2023-03-13|1688.52
#2023-03-14|1699.43
#2023-03-15|1653.41
#2023-03-16|1670.71
#2023-03-17|1641.08
#2023-03-20|1653.44
#2023-03-21|1691.94
#2023-03-22|1675.53
#2023-03-23|1667.83
#2023-03-24|1652.84
#2023-03-27|1668.64
#2023-03-28|1678.58
#2023-03-29|1699.28
#2023-03-30|1706.69
#2023-03-31|1718.32
#2023-04-03|1723.83
#2023-04-04|1717.22
#2023-04-05|1712.60
#2023-04-06|1721.16
#2023-04-07|1722.18
#2023-04-10|1720.61
#2023-04-11|1738.55
#2023-04-12|1745.17
#2023-04-13|1757.16
#2023-04-14|1770.24
#2023-04-17|1774.64
#2023-04-18|1786.20
#2023-04-19|1791.60
#2023-04-20|1789.00
#2023-04-21|1777.88
#2023-04-24|1779.29
#2023-04-25|1754.39
#2023-04-26|1746.72
#2023-04-27|1765.68
#2023-04-28|1777.57
#2023-05-01|1775.62
#2023-05-02|1746.00
#2023-05-03|1736.08
#2023-05-04|1718.88
#2023-05-05|1749.05
#2023-05-08|1759.45
#2023-05-09|1753.54
#2023-05-10|1748.66
#2023-05-11|1743.79
#2023-05-12|1735.94
#2023-05-15|1750.63
#2023-05-16|1737.62
#2023-05-17|1751.61
#2023-05-18|1758.42
#2023-05-19|1760.18
#2023-05-22|1765.25
#2023-05-23|1757.71
#2023-05-24|1731.25
#2023-05-25|1724.38
#2023-05-26|1733.61
#2023-05-29|1737.67
#2023-05-30|1735.31
#2023-05-31|1710.69
#2023-06-01|1728.91
#2023-06-02|1765.21
#2023-06-05|1760.43
#2023-06-06|1774.70
#2023-06-07|1782.95
#2023-06-08|1788.39
#2023-06-09|1789.98
#2023-06-12|1784.85
#2023-06-13|1800.54
#2023-06-14|1803.75
#2023-06-15|1816.79
#2023-06-16|1817.71
#2023-06-19|1816.59
#2023-06-20|1803.98
#2023-06-21|1802.93
#2023-06-22|1787.25
#2023-06-23|1769.58
#2023-06-26|1771.95
#2023-06-27|1786.91
#2023-06-28|1784.82
#2023-06-29|1802.55
#2023-06-30|1816.31
#2023-07-03|1830.40
#2023-07-04|1832.75
#2023-07-05|1818.88
#2023-07-06|1790.97
#2023-07-07|1799.79
#2023-07-10|1802.09
#2023-07-11|1819.26
#2023-07-12|1844.26
#2023-07-13|1863.32
#2023-07-14|1857.67
#2023-07-17|1869.62
#2023-07-18|1889.41
#2023-07-19|1895.99
#2023-07-20|1905.31
#2023-07-21|1901.50
#2023-07-24|1908.15
#2023-07-25|1907.58
#2023-07-26|1919.00
#2023-07-27|1910.92
#2023-07-28|1918.85
#2023-07-31|1922.88
#2023-08-01|1908.97
#2023-08-02|1880.35
#2023-08-03|1880.40
#2023-08-04|1887.06
#2023-08-07|1898.54
#2023-08-08|1876.79
#2023-08-09|1872.87
#2023-08-10|1882.87
#2023-08-11|1876.26
#2023-08-14|1863.54
#2023-08-15|1840.97
#2023-08-16|1830.64
#2023-08-17|1821.53
#2023-08-18|1815.27
#2023-08-21|1810.38
#2023-08-22|1803.43
#2023-08-23|1818.60
#2023-08-24|1819.56
#2023-08-25|1812.44
#2023-08-28|1829.24
#2023-08-29|1848.48
#2023-08-30|1854.94
#2023-08-31|1846.42
#2023-09-01|1853.63
#2023-09-04|1857.23
#2023-09-05|1839.60
#2023-09-06|1831.46
#2023-09-07|1827.00
#2023-09-08|1832.21
#2023-09-11|1849.05
#2023-09-12|1858.57
#2023-09-13|1863.26
#2023-09-14|1883.49
#2023-09-15|1879.15
#2023-09-18|1874.39
#2023-09-19|1879.59
#2023-09-20|1877.85
#2023-09-21|1850.40
#2023-09-22|1845.11
#2023-09-25|1837.59
#2023-09-26|1822.12
#2023-09-27|1814.93
#2023-09-28|1826.10
#2023-09-29|1820.91
#2023-10-02|1797.45
#2023-10-03|1770.25
#2023-10-04|1770.99
#2023-10-05|1785.22
#2023-10-06|1802.60
#2023-10-09|1800.89
#2023-10-10|1823.04
#2023-10-11|1832.29
#2023-10-12|1823.67
#2023-10-13|1811.42
#2023-10-16|1824.80
#2023-10-17|1832.94
#2023-10-18|1809.59
#2023-10-19|1787.86
#2023-10-20|1763.35
#2023-10-23|1755.46
#2023-10-24|1756.96
#2023-10-25|1753.23
#2023-10-26|1752.09
#2023-10-27|1735.49
#2023-10-30|1750.11
#2023-10-31|1756.98
#2023-11-01|1769.59
#2023-11-02|1805.04
#2023-11-03|1836.16
#2023-11-06|1835.47
#2023-11-07|1824.31
#2023-11-08|1820.76
#2023-11-09|1823.07
#2023-11-10|1825.61
#2023-11-13|1830.54
#2023-11-14|1868.25
#2023-11-15|1883.13
#2023-11-16|1884.10
#2023-11-17|1895.00
#2023-11-20|1905.17
#2023-11-21|1902.01
#2023-11-22|1901.63
#2023-11-23|1906.97
#2023-11-24|1913.15
#2023-11-27|1908.30
#2023-11-28|1910.46
#2023-11-29|1918.99
#2023-11-30|1931.75
#2023-12-01|1942.35
#2023-12-04|1946.08
#2023-12-05|1938.75
#2023-12-06|1938.76
#2023-12-07|1942.02
#2023-12-08|1952.95
#2023-12-11|1958.03
#2023-12-12|1963.86
#2023-12-13|1984.37
#2023-12-14|2018.50
#2023-12-15|2011.60
#2023-12-18|2008.23
#2023-12-19|2024.15
#2023-12-20|2006.54
#2023-12-21|2016.06
#2023-12-22|2025.24
#2023-12-25|2024.93
#2023-12-26|2031.74
#2023-12-27|2045.64
#2023-12-28|2053.58
#2023-12-29|2049.47
#2024-01-01|2049.58
#2024-01-02|2043.10
#2024-01-03|2021.43
#2024-01-04|2032.91
#2024-01-05|2046.02
#2024-01-08|2050.62
#2024-01-09|2033.36
#2024-01-10|2032.49
#2024-01-11|2023.18
#2024-01-12|2025.45
#2024-01-15|2025.50
#2024-01-16|2005.32
#2024-01-17|1984.98
#2024-01-18|1989.01
#2024-01-19|2011.61
#2024-01-22|2022.35
#2024-01-23|2020.86
#2024-01-24|2042.17
#2024-01-25|2045.92
#2024-01-26|2051.37
#2024-01-29|2055.35
#2024-01-30|2067.66
#2024-01-31|2060.89
#2024-02-01|2046.53
#2024-02-02|2052.78
#2024-02-05|2038.44
#2024-02-06|2047.71
#2024-02-07|2054.42
#2024-02-08|2047.30
#2024-02-09|2052.86
#2024-02-12|2062.08
#2024-02-13|2041.31
#2024-02-14|2055.39
#2024-02-15|2084.14
#2024-02-16|2092.40
#2024-02-19|2097.13
#2024-02-20|2102.71
#2024-02-21|2100.89
#2024-02-22|2119.04
#2024-02-23|2125.31
#2024-02-26|2117.74
#2024-02-27|2125.02
#2024-02-28|2123.11
#2024-02-29|2130.36
#2024-03-01|2134.43
#2024-03-04|2141.96
#2024-03-05|2145.45
#2024-03-06|2159.99
#2024-03-07|2169.10
#2024-03-08|2180.51
#2024-03-11|2174.41
#2024-03-12|2184.49
#2024-03-13|2193.73
#2024-03-14|2174.95
#2024-03-15|2175.23
#2024-03-18|2177.84
#2024-03-19|2180.00
#2024-03-20|2194.60
#2024-03-21|2222.72
#2024-03-22|2206.04
#2024-03-25|2204.12
#2024-03-26|2209.05
#2024-03-27|2224.94
#2024-03-28|2231.92
#2024-03-29|2233.06
#2024-04-01|2217.03
#2024-04-02|2209.99
#2024-04-03|2213.86
#2024-04-04|2214.15
#2024-04-05|2214.25
#2024-04-08|2227.92
#2024-04-09|2220.67
#2024-04-10|2193.42
#2024-04-11|2176.49
#2024-04-12|2147.26
#2024-04-15|2137.03
#2024-04-16|2105.95
#2024-04-17|2110.39
#2024-04-18|2126.69
#2024-04-19|2140.02
#2024-04-22|2167.50
#2024-04-23|2189.03
#2024-04-24|2184.15
#2024-04-25|2176.19
#2024-04-26|2178.54
#2024-04-29|2187.15
#2024-04-30|2172.38
#2024-05-01|2175.54
#2024-05-02|2189.64
#2024-05-03|2202.61
#2024-05-06|2224.83
#2024-05-07|2234.19
#2024-05-08|2234.05
#2024-05-09|2244.04
#2024-05-10|2260.52
#2024-05-13|2259.55
#2024-05-14|2267.34
#2024-05-15|2283.95
#2024-05-16|2292.54
#2024-05-17|2306.57
#2024-05-20|2295.09
#2024-05-21|2300.16
#2024-05-22|2288.00
#2024-05-23|2267.60
#2024-05-24|2278.66
#2024-05-27|2285.43
#2024-05-28|2274.16
#2024-05-29|2242.95
#2024-05-30|2256.11
#2024-05-31|2277.73
#2024-06-03|2286.50
#2024-06-04|2260.81
#2024-06-05|2263.51
#2024-06-06|2269.18
#2024-06-07|2265.55
#2024-06-10|2258.52
#2024-06-11|2232.78
#2024-06-12|2249.99
#2024-06-13|2228.97
#2024-06-14|2215.59
#2024-06-17|2226.66
#2024-06-18|2245.95
#2024-06-19|2253.16
#2024-06-20|2260.67
#2024-06-21|2248.01
#2024-06-24|2270.97
#2024-06-25|2265.91
#2024-06-26|2253.68
#2024-06-27|2256.62
#2024-06-28|2267.99
#2024-07-01|2278.26
#2024-07-02|2288.98
#2024-07-03|2301.42
#2024-07-04|2312.03
#2024-07-05|2299.66
#2024-07-08|2299.66
#2024-07-09|2305.64
#2024-07-10|2325.72
#2024-07-11|2349.01
#2024-07-12|2356.38
#2024-07-15|2370.79
#2024-07-16|2382.94
#2024-07-17|2396.20
#2024-07-18|2379.00
#2024-07-19|2359.09
#2024-07-22|2370.74
#2024-07-23|2376.47
#2024-07-24|2358.01
#2024-07-25|2351.98
#2024-07-26|2372.98
#2024-07-29|2369.93
#2024-07-30|2384.00
#2024-07-31|2393.52
#2024-08-01|2354.07
#2024-08-02|2285.96
#2024-08-05|2211.45
#2024-08-06|2231.51
#2024-08-07|2251.72
#2024-08-08|2271.52
#2024-08-09|2289.87
#2024-08-12|2286.97
#2024-08-13|2308.83
#2024-08-14|2338.36
#2024-08-15|2355.98
#2024-08-16|2381.40
#2024-08-19|2403.42
#2024-08-20|2400.34
#2024-08-21|2399.40
#2024-08-22|2404.70
#2024-08-23|2434.87
#2024-08-26|2440.75
#2024-08-27|2446.70
#2024-08-28|2452.07
#2024-08-29|2456.46
#2024-08-30|2474.24
#2024-09-02|2475.73
#2024-09-03|2458.27
#2024-09-04|2449.67
#2024-09-05|2440.66
#2024-09-06|2414.98
#2024-09-09|2427.33
#2024-09-10|2409.49
#2024-09-11|2399.53
#2024-09-12|2416.59
#2024-09-13|2433.03
#2024-09-16|2453.74
#2024-09-17|2461.10
#2024-09-18|2460.88
#2024-09-19|2493.43
#2024-09-20|2491.83
#2024-09-23|2494.41
#2024-09-24|2496.86
#2024-09-25|2483.84
#2024-09-26|2507.72
#2024-09-27|2515.18
#2024-09-30|2510.43
#2024-10-01|2488.63
#2024-10-02|2491.04
#2024-10-03|2473.59
#2024-10-04|2501.10
#2024-10-07|2492.07
#2024-10-08|2480.73
#2024-10-09|2490.30
#2024-10-10|2492.63
#2024-10-11|2525.72
#2024-10-14|2537.95
#2024-10-15|2544.63
#2024-10-16|2556.61
#2024-10-17|2565.10
#2024-10-18|2576.62
#2024-10-21|2552.67
#2024-10-22|2541.92
#2024-10-23|2531.40
#2024-10-24|2538.30
#2024-10-25|2519.83
#2024-10-28|2538.84
#2024-10-29|2534.79
#2024-10-30|2530.41
#2024-10-31|2504.62
#2024-11-01|2509.24
#2024-11-04|2506.29
#2024-11-05|2532.33
#2024-11-06|2613.09
#2024-11-07|2607.88
#2024-11-08|2609.51
#2024-11-11|2630.27
#2024-11-12|2609.27
#2024-11-13|2602.10
#2024-11-14|2602.67
#2024-11-15|2612.95
#2024-11-18|2623.62
#2024-11-19|2619.58
#2024-11-20|2610.06
#2024-11-21|2633.06
#2024-11-22|2645.04
#2024-11-25|2662.22
#2024-11-26|2654.80
#2024-11-27|2664.03
#2024-11-28|2664.94
#2024-11-29|2670.48
#2024-12-02|2656.73
#2024-12-03|2661.03
#2024-12-04|2656.87
#2024-12-05|2674.07
#2024-12-06|2670.23
#2024-12-09|2653.52
#2024-12-10|2636.09
#2024-12-11|2640.76
#2024-12-12|2633.15
#2024-12-13|2624.63
#2024-12-16|2624.67
#2024-12-17|2599.14
#2024-12-18|2547.98
#2024-12-19|2530.18
#2024-12-20|2541.01
#2024-12-23|2553.06
#2024-12-24|2572.52
#2024-12-25|2572.18
#2024-12-26|2575.29
#2024-12-27|2571.45
#2024-12-30|2556.54
#2024-12-31|2555.81
#2025-01-01|2556.40
#2025-01-02|2550.44
#2025-01-03|2564.69
#2025-01-06|2574.25
#2025-01-07|2574.85
#2025-01-08|2573.50
#2025-01-09|2570.76
#2025-01-10|2519.95
#2025-01-13|2519.24
#2025-01-14|2549.90
#2025-01-15|2603.83
#2025-01-16|2623.03
#2025-01-17|2636.20
#2025-01-20|2650.51
#2025-01-21|2665.94
#2025-01-22|2660.65
#2025-01-23|2674.37
#2025-01-24|2687.42
#2025-01-27|2699.51
#2025-01-28|2699.05
#2025-01-29|2704.01
#2025-01-30|2721.56
#2025-01-31|2709.61
#2025-02-03|2673.94
#2025-02-04|2689.10
#2025-02-05|2708.60
#2025-02-06|2735.79
#2025-02-07|2727.55
#2025-02-10|2712.52
#2025-02-11|2719.62
#2025-02-12|2720.82
#2025-02-13|2743.14
#2025-02-14|2755.21
#2025-02-17|2762.48
#2025-02-18|2779.51
#2025-02-19|2765.46
#2025-02-20|2740.92
#2025-02-21|2720.76
#2025-02-24|2725.10
#2025-02-25|2723.85
#2025-02-26|2738.16
#2025-02-27|2735.94
#2025-02-28|2756.68
#2025-03-03|2757.41
#2025-03-04|2687.51
#2025-03-05|2729.68
#2025-03-06|2717.83
#2025-03-07|2703.90
#2025-03-10|2647.18
#2025-03-11|2630.30
#2025-03-12|2646.54
#2025-03-13|2634.84
#2025-03-14|2685.32
#2025-03-17|2722.43
#2025-03-18|2734.23
#2025-03-19|2747.86
#2025-03-20|2743.31
#2025-03-21|2738.47
#2025-03-24|2770.02
#2025-03-25|2786.07
#2025-03-26|2776.55
#2025-03-27|2770.53
#2025-03-28|2733.82
#2025-03-31|2724.86
#2025-04-01|2735.68
#2025-04-02|2755.84
#2025-04-03|2642.35
#2025-04-04|2495.42
#2025-04-07|2415.92
#2025-04-08|2441.32
#2025-04-09|2513.70
#2025-04-10|2535.44
#2025-04-11|2563.77
#2025-04-14|2611.70
#2025-04-15|2639.10
#2025-04-16|2621.59
#2025-04-17|2634.54
#2025-04-18|2635.86
#2025-04-21|2617.74
#2025-04-22|2669.22
#2025-04-23|2700.92
#2025-04-24|2726.26
#2025-04-25|2725.86
#2025-04-28|2741.32
#2025-04-29|2759.85
#2025-04-30|2765.70
#2025-05-01|2755.87
#2025-05-02|2808.29
#2025-05-05|2797.74
#2025-05-06|2790.06
#2025-05-07|2804.98
#2025-05-08|2812.11
#2025-05-09|2821.61
#2025-05-12|2855.37
#2025-05-13|2871.81
#2025-05-14|2887.50
#2025-05-15|2898.79
#2025-05-16|2910.69
#2025-05-19|2919.73
#2025-05-20|2917.50
#2025-05-21|2897.72
#2025-05-22|2886.50
#2025-05-23|2888.87
#2025-05-26|2901.04
#2025-05-27|2924.71
#2025-05-28|2903.60
#2025-05-29|2918.14
#2025-05-30|2921.59
#2025-06-02|2930.86
#2025-06-03|2932.79
#2025-06-04|2929.47
#2025-06-05|2930.97
#2025-06-06|2951.30
#2025-06-09|2949.89
#2025-06-10|2940.01
#2025-06-11|2939.73
#2025-06-12|2944.31
#2025-06-13|2907.56
#2025-06-16|2942.27
#2025-06-17|2913.93
#2025-06-18|2927.28
#2025-06-19|2909.57
#2025-06-20|2924.84
#2025-06-23|2932.85
#2025-06-24|2991.39
#2025-06-25|2986.59
#2025-06-26|3016.18
#2025-06-27|3026.12
#2025-06-30|3038.93
#2025-07-01|3044.87
#2025-07-02|3044.31
#2025-07-03|3069.85
#2025-07-04|3064.50
#2025-07-07|3048.86
#2025-07-08|3037.42
#2025-07-09|3052.42
#2025-07-10|3063.70
#2025-07-11|3045.97
#2025-07-14|3056.63
#2025-07-15|3022.69
#2025-07-16|3029.09
#2025-07-17|3054.69
#2025-07-18|3066.57
#2025-07-21|3062.35
#2025-07-22|3066.51
#2025-07-23|3103.45
#2025-07-24|3118.31
#2025-07-25|3114.43
#2025-07-28|3091.22
#2025-07-29|3083.16
#2025-07-30|3080.14
#2025-07-31|3063.41
#2025-08-01|3021.85
#2025-08-04|3049.18
#2025-08-05|3054.04
#2025-08-06|3076.18
#2025-08-07|3077.24
#2025-08-08|3092.91
#2025-08-11|3094.02
#2025-08-12|3127.07
#2025-08-13|3144.82
#2025-08-14|3157.48
#2025-08-15|3149.34
#2025-08-18|3142.26
#2025-08-19|3141.74
#2025-08-20|3151.70
#2025-08-21|3145.23
#2025-08-22|3183.60
#2025-08-25|3167.64
#2025-08-26|3160.79
#2025-08-27|3154.46
#2025-08-28|3166.71
#2025-08-29|3162.27
#2025-09-01|3163.18
#2025-09-02|3139.50
#2025-09-03|3131.87
#2025-09-04|3159.39
#2025-09-05|3140.49
#2025-09-08|3150.06
#2025-09-09|3162.57
#2025-09-10|3175.98
#2025-09-11|3204.24
#2025-09-12|3203.72
#2025-09-15|3209.33
#2025-09-16|3199.76
#2025-09-17|3207.93
#2025-09-18|3207.54
#2025-09-19|3214.62
#2025-09-22|3209.35
#2025-09-23|3210.00
#2025-09-24|3189.30
#2025-09-25|3170.80
#2025-09-26|3195.02
#2025-09-29|3209.67
#2025-09-30|3215.13
#2025-10-01|3195.75
#2025-10-02|3187.42
#2025-10-03|3209.26
#2025-10-06|3205.78
#2025-10-07|3195.53
#2025-10-08|3194.32
#2025-10-09|3184.89
#2025-10-10|3137.61
#2025-10-13|3148.86
#2025-10-14|3162.23
#2025-10-15|3177.82
#2025-10-16|3141.88
#2025-10-17|3118.99
#2025-10-20|3159.46
#2025-10-21|3152.76
#2025-10-22|3145.82
#2025-10-23|3151.61
#2025-10-24|3171.79
#2025-10-27|3194.76
#2025-10-28|3194.51
#2025-10-29|3179.26
#2025-10-30|3171.24
#2025-10-31|3170.80
#2025-11-03|3174.76
#2025-11-04|3177.18
#2025-11-05|3182.04
#2025-11-06|3188.74
#2025-11-07|3196.57
#2025-11-10|3225.69
#2025-11-11|3241.28
#2025-11-12|3274.22
#2025-11-13|3253.63
#2025-11-14|3223.38
#2025-11-17|3185.91
#2025-11-18|3153.57
#2025-11-19|3154.42
#2025-11-20|3146.89
#2025-11-21|3149.04
#2025-11-24|3167.98
#2025-11-25|3199.39
#2025-11-26|3240.71
#2025-11-27|3245.49
#2025-11-28|3258.82
#2025-12-01|3247.19
#2025-12-02|3255.76
#2025-12-03|3270.56
#2025-12-04|3295.38
#2025-12-05|3292.11
#2025-12-08|3287.19
#2025-12-09|3285.26
#2025-12-10|3307.62
#2025-12-11|3347.75
#2025-12-12|3347.36
#2025-12-15|3367.72
#2025-12-16|3344.03
#2025-12-17|3346.25
#2025-12-18|3355.79
#2025-12-19|3374.89
#2025-12-22|3405.37
#2025-12-23|3420.38
#2025-12-24|3428.26
#2025-12-25|3427.24
#2025-12-26|3422.09
#2025-12-29|3412.77
#2025-12-30|3415.04
#2025-12-31|3398.53
#2026-01-01|3399.46
#2026-01-02|3422.76
#2026-01-05|3472.46
#2026-01-06|3481.51
#2026-01-07|3435.03
#2026-01-08|3444.40
#2026-01-09|3440.77
#2026-01-12|3442.48
#2026-01-13|3424.72
#2026-01-14|3428.63
#2026-01-15|3448.54
#2026-01-16|3450.85
#2026-01-19|3445.91
#2026-01-20|3403.79
#2026-01-21|3398.37
#2026-01-22|3427.88
#2026-01-23|3405.40
#2026-01-26|3433.44
#2026-01-27|3454.59
#2026-01-28|3449.95
#2026-01-29|3467.19
#2026-01-30|3466.45
#2026-02-02|3470.12
#2026-02-03|3489.84
#2026-02-04|3502.67
#2026-02-05|3456.02
#2026-02-06|3503.63
#2026-02-09|3538.52
#2026-02-10|3524.36
#2026-02-11|3490.76
#2026-02-12|3467.05
#2026-02-13|3438.70
#2026-02-16|3443.44
#2026-02-17|3452.81
#2026-02-18|3488.70
#2026-02-19|3466.14
#2026-02-20|3490.33
#2026-02-23|3448.63
#2026-02-24|3433.64
#2026-02-25|3477.54
#2026-02-26|3503.05
#2026-02-27|3457.22
#2026-03-02|3396.95
#2026-03-03|3333.42
#2026-03-04|3341.50
#2026-03-05|3327.35
#2026-03-06|3286.19
#2026-03-09|3253.01
#2026-03-10|3299.73
#2026-03-11|3272.30
#2026-03-12|3210.48
#2026-03-13|3188.26
#2026-03-16|3218.54
#2026-03-17|3250.46
#2026-03-18|3246.46
#2026-03-19|3208.22
#2026-03-20|3186.21
#2026-03-23|3193.26
#2026-03-24|3205.18
#2026-03-25|3244.59
#2026-03-26|3208.73
#2026-03-27|3160.58
#2026-03-30|3156.02
#2026-03-31|3208.22
#2026-04-01|3280.09
#2026-04-02|3267.73