Table Data - Nasdaq Global Construction and Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Global Construction and Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG5010LMN |
| 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 10:51 PM CDT |
| Notes | For more information about this series, see: NQG5010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 366.19 |
| 2001-04-02 | 363.47 |
| 2001-04-03 | 356.97 |
| 2001-04-04 | 367.09 |
| 2001-04-05 | 370.12 |
| 2001-04-06 | 369.64 |
| 2001-04-09 | 372.45 |
| 2001-04-10 | 376.35 |
| 2001-04-11 | 373.85 |
| 2001-04-12 | 379.81 |
| 2001-04-13 | . |
| 2001-04-16 | 377.57 |
| 2001-04-17 | 377.66 |
| 2001-04-18 | 384.04 |
| 2001-04-19 | 387.36 |
| 2001-04-20 | 388.77 |
| 2001-04-23 | 385.57 |
| 2001-04-24 | 386.61 |
| 2001-04-25 | 388.39 |
| 2001-04-26 | 394.87 |
| 2001-04-27 | 396.65 |
| 2001-04-30 | 396.97 |
| 2001-05-01 | 401.02 |
| 2001-05-02 | 401.26 |
| 2001-05-03 | 398.52 |
| 2001-05-04 | 402.40 |
| 2001-05-07 | 401.62 |
| 2001-05-08 | 399.90 |
| 2001-05-09 | 398.28 |
| 2001-05-10 | 401.56 |
| 2001-05-11 | 399.20 |
| 2001-05-14 | 396.73 |
| 2001-05-15 | 399.92 |
| 2001-05-16 | 403.73 |
| 2001-05-17 | 409.63 |
| 2001-05-18 | 408.35 |
| 2001-05-21 | 410.72 |
| 2001-05-22 | 406.76 |
| 2001-05-23 | 405.34 |
| 2001-05-24 | 402.51 |
| 2001-05-25 | 399.96 |
| 2001-05-28 | . |
| 2001-05-29 | 397.84 |
| 2001-05-30 | 394.37 |
| 2001-05-31 | 396.35 |
| 2001-06-01 | 393.20 |
| 2001-06-04 | 393.45 |
| 2001-06-05 | 393.95 |
| 2001-06-06 | 395.26 |
| 2001-06-07 | 395.90 |
| 2001-06-08 | 396.69 |
| 2001-06-11 | 391.85 |
| 2001-06-12 | 389.98 |
| 2001-06-13 | 392.21 |
| 2001-06-14 | 389.49 |
| 2001-06-15 | 386.43 |
| 2001-06-18 | 382.43 |
| 2001-06-19 | 380.53 |
| 2001-06-20 | 376.60 |
| 2001-06-21 | 377.56 |
| 2001-06-22 | 379.47 |
| 2001-06-25 | 381.19 |
| 2001-06-26 | 378.51 |
| 2001-06-27 | 377.57 |
| 2001-06-28 | 377.46 |
| 2001-06-29 | 381.97 |
| 2001-07-02 | 385.69 |
| 2001-07-03 | 387.18 |
| 2001-07-04 | . |
| 2001-07-05 | 380.96 |
| 2001-07-06 | 377.56 |
| 2001-07-09 | 378.88 |
| 2001-07-10 | 380.33 |
| 2001-07-11 | 379.41 |
| 2001-07-12 | 381.14 |
| 2001-07-13 | 381.10 |
| 2001-07-16 | 379.60 |
| 2001-07-17 | 377.64 |
| 2001-07-18 | 383.43 |
| 2001-07-19 | 383.46 |
| 2001-07-20 | 381.84 |
| 2001-07-23 | 379.18 |
| 2001-07-24 | 376.12 |
| 2001-07-25 | 375.51 |
| 2001-07-26 | 375.86 |
| 2001-07-27 | 379.05 |
| 2001-07-30 | 379.98 |
| 2001-07-31 | 381.71 |
| 2001-08-01 | 383.37 |
| 2001-08-02 | 388.87 |
| 2001-08-03 | 389.40 |
| 2001-08-06 | 387.06 |
| 2001-08-07 | 387.72 |
| 2001-08-08 | 385.66 |
| 2001-08-09 | 384.24 |
| 2001-08-10 | 386.55 |
| 2001-08-13 | 387.88 |
| 2001-08-14 | 391.44 |
| 2001-08-15 | 392.67 |
| 2001-08-16 | 394.64 |
| 2001-08-17 | 392.07 |
| 2001-08-20 | 388.71 |
| 2001-08-21 | 389.54 |
| 2001-08-22 | 392.09 |
| 2001-08-23 | 390.05 |
| 2001-08-24 | 391.82 |
| 2001-08-27 | 388.91 |
| 2001-08-28 | 384.90 |
| 2001-08-29 | 383.13 |
| 2001-08-30 | 376.93 |
| 2001-08-31 | 376.64 |
| 2001-09-03 | . |
| 2001-09-04 | 370.64 |
| 2001-09-05 | 367.26 |
| 2001-09-06 | 365.99 |
| 2001-09-07 | 359.76 |
| 2001-09-10 | 352.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 332.86 |
| 2001-09-18 | 331.51 |
| 2001-09-19 | 328.66 |
| 2001-09-20 | 316.35 |
| 2001-09-21 | 309.91 |
| 2001-09-24 | 321.32 |
| 2001-09-25 | 324.67 |
| 2001-09-26 | 326.29 |
| 2001-09-27 | 327.37 |
| 2001-09-28 | 332.80 |
| 2001-10-01 | 331.44 |
| 2001-10-02 | 336.51 |
| 2001-10-03 | 339.08 |
| 2001-10-04 | 344.19 |
| 2001-10-05 | 344.40 |
| 2001-10-08 | 341.01 |
| 2001-10-09 | 342.13 |
| 2001-10-10 | 347.85 |
| 2001-10-11 | 353.29 |
| 2001-10-12 | 353.26 |
| 2001-10-15 | 353.20 |
| 2001-10-16 | 356.37 |
| 2001-10-17 | 354.48 |
| 2001-10-18 | 348.05 |
| 2001-10-19 | 345.50 |
| 2001-10-22 | 348.28 |
| 2001-10-23 | 350.69 |
| 2001-10-24 | 353.05 |
| 2001-10-25 | 352.59 |
| 2001-10-26 | 352.17 |
| 2001-10-29 | 347.77 |
| 2001-10-30 | 342.50 |
| 2001-10-31 | 339.15 |
| 2001-11-01 | 338.83 |
| 2001-11-02 | 339.07 |
| 2001-11-05 | 339.85 |
| 2001-11-06 | 341.87 |
| 2001-11-07 | 343.90 |
| 2001-11-08 | 345.48 |
| 2001-11-09 | 342.87 |
| 2001-11-12 | 341.56 |
| 2001-11-13 | 342.57 |
| 2001-11-14 | 345.85 |
| 2001-11-15 | 349.28 |
| 2001-11-16 | 349.59 |
| 2001-11-19 | 353.37 |
| 2001-11-20 | 353.98 |
| 2001-11-21 | 350.98 |
| 2001-11-22 | . |
| 2001-11-23 | 351.70 |
| 2001-11-26 | 356.30 |
| 2001-11-27 | 356.83 |
| 2001-11-28 | 353.27 |
| 2001-11-29 | 353.35 |
| 2001-11-30 | 358.16 |
| 2001-12-03 | 354.40 |
| 2001-12-04 | 358.97 |
| 2001-12-05 | 366.35 |
| 2001-12-06 | 367.06 |
| 2001-12-07 | 367.24 |
| 2001-12-10 | 362.39 |
| 2001-12-11 | 363.62 |
| 2001-12-12 | 363.63 |
| 2001-12-13 | 357.49 |
| 2001-12-14 | 354.90 |
| 2001-12-17 | 356.46 |
| 2001-12-18 | 356.28 |
| 2001-12-19 | 352.40 |
| 2001-12-20 | 352.36 |
| 2001-12-21 | 352.85 |
| 2001-12-24 | 353.11 |
| 2001-12-25 | . |
| 2001-12-26 | 352.88 |
| 2001-12-27 | 357.52 |
| 2001-12-28 | 359.08 |
| 2001-12-31 | 359.98 |
| 2002-01-01 | . |
| 2002-01-02 | 360.48 |
| 2002-01-03 | 363.11 |
| 2002-01-04 | 365.43 |
| 2002-01-07 | 364.53 |
| 2002-01-08 | 360.11 |
| 2002-01-09 | 360.99 |
| 2002-01-10 | 356.43 |
| 2002-01-11 | 352.39 |
| 2002-01-14 | 349.29 |
| 2002-01-15 | 348.97 |
| 2002-01-16 | 342.36 |
| 2002-01-17 | 344.22 |
| 2002-01-18 | 344.71 |
| 2002-01-21 | . |
| 2002-01-22 | 339.66 |
| 2002-01-23 | 342.01 |
| 2002-01-24 | 344.14 |
| 2002-01-25 | 346.07 |
| 2002-01-28 | 348.21 |
| 2002-01-29 | 345.05 |
| 2002-01-30 | 342.80 |
| 2002-01-31 | 346.04 |
| 2002-02-01 | 344.15 |
| 2002-02-04 | 342.12 |
| 2002-02-05 | 338.02 |
| 2002-02-06 | 338.78 |
| 2002-02-07 | 337.89 |
| 2002-02-08 | 339.92 |
| 2002-02-11 | 344.20 |
| 2002-02-12 | 346.16 |
| 2002-02-13 | 346.94 |
| 2002-02-14 | 348.60 |
| 2002-02-15 | 349.70 |
| 2002-02-18 | . |
| 2002-02-19 | 343.80 |
| 2002-02-20 | 343.32 |
| 2002-02-21 | 346.96 |
| 2002-02-22 | 347.56 |
| 2002-02-25 | 349.56 |
| 2002-02-26 | 354.09 |
| 2002-02-27 | 358.25 |
| 2002-02-28 | 357.42 |
| 2002-03-01 | 362.21 |
| 2002-03-04 | 376.17 |
| 2002-03-05 | 372.75 |
| 2002-03-06 | 376.92 |
| 2002-03-07 | 380.75 |
| 2002-03-08 | 381.26 |
| 2002-03-11 | 380.91 |
| 2002-03-12 | 378.47 |
| 2002-03-13 | 375.55 |
| 2002-03-14 | 377.36 |
| 2002-03-15 | 379.23 |
| 2002-03-18 | 379.91 |
| 2002-03-19 | 385.33 |
| 2002-03-20 | 381.70 |
| 2002-03-21 | 377.86 |
| 2002-03-22 | 378.34 |
| 2002-03-25 | 374.93 |
| 2002-03-26 | 378.13 |
| 2002-03-27 | 380.20 |
| 2002-03-28 | 381.88 |
| 2002-03-29 | . |
| 2002-04-01 | 380.28 |
| 2002-04-02 | 379.57 |
| 2002-04-03 | 378.47 |
| 2002-04-04 | 378.48 |
| 2002-04-05 | 380.21 |
| 2002-04-08 | 380.10 |
| 2002-04-09 | 381.28 |
| 2002-04-10 | 385.89 |
| 2002-04-11 | 385.05 |
| 2002-04-12 | 385.76 |
| 2002-04-15 | 386.76 |
| 2002-04-16 | 391.12 |
| 2002-04-17 | 394.34 |
| 2002-04-18 | 394.06 |
| 2002-04-19 | 393.68 |
| 2002-04-22 | 392.98 |
| 2002-04-23 | 392.29 |
| 2002-04-24 | 390.69 |
| 2002-04-25 | 387.63 |
| 2002-04-26 | 387.11 |
| 2002-04-29 | 385.48 |
| 2002-04-30 | 388.29 |
| 2002-05-01 | 390.35 |
| 2002-05-02 | 392.07 |
| 2002-05-03 | 393.40 |
| 2002-05-06 | 393.04 |
| 2002-05-07 | 392.82 |
| 2002-05-08 | 395.15 |
| 2002-05-09 | 391.69 |
| 2002-05-10 | 392.49 |
| 2002-05-13 | 393.78 |
| 2002-05-14 | 393.37 |
| 2002-05-15 | 395.90 |
| 2002-05-16 | 395.11 |
| 2002-05-17 | 399.72 |
| 2002-05-20 | 399.53 |
| 2002-05-21 | 396.23 |
| 2002-05-22 | 399.11 |
| 2002-05-23 | 399.97 |
| 2002-05-24 | 400.02 |
| 2002-05-27 | . |
| 2002-05-28 | 397.28 |
| 2002-05-29 | 395.95 |
| 2002-05-30 | 392.46 |
| 2002-05-31 | 393.39 |
| 2002-06-03 | 390.77 |
| 2002-06-04 | 387.54 |
| 2002-06-05 | 388.72 |
| 2002-06-06 | 388.24 |
| 2002-06-07 | 386.30 |
| 2002-06-10 | 387.90 |
| 2002-06-11 | 385.79 |
| 2002-06-12 | 384.35 |
| 2002-06-13 | 382.55 |
| 2002-06-14 | 379.34 |
| 2002-06-17 | 384.35 |
| 2002-06-18 | 385.93 |
| 2002-06-19 | 383.94 |
| 2002-06-20 | 386.60 |
| 2002-06-21 | 382.61 |
| 2002-06-24 | 381.32 |
| 2002-06-25 | 379.56 |
| 2002-06-26 | 378.34 |
| 2002-06-27 | 381.09 |
| 2002-06-28 | 387.20 |
| 2002-07-01 | 383.11 |
| 2002-07-02 | 378.61 |
| 2002-07-03 | 374.25 |
| 2002-07-04 | . |
| 2002-07-05 | 382.91 |
| 2002-07-08 | 385.49 |
| 2002-07-09 | 383.87 |
| 2002-07-10 | 377.27 |
| 2002-07-11 | 371.26 |
| 2002-07-12 | 370.67 |
| 2002-07-15 | 368.08 |
| 2002-07-16 | 358.52 |
| 2002-07-17 | 363.33 |
| 2002-07-18 | 362.42 |
| 2002-07-19 | 354.03 |
| 2002-07-22 | 345.12 |
| 2002-07-23 | 339.93 |
| 2002-07-24 | 342.58 |
| 2002-07-25 | 345.35 |
| 2002-07-26 | 333.55 |
| 2002-07-29 | 345.43 |
| 2002-07-30 | 347.02 |
| 2002-07-31 | 346.76 |
| 2002-08-01 | 339.21 |
| 2002-08-02 | 330.68 |
| 2002-08-05 | 323.03 |
| 2002-08-06 | 324.47 |
| 2002-08-07 | 329.83 |
| 2002-08-08 | 336.10 |
| 2002-08-09 | 338.84 |
| 2002-08-12 | 336.72 |
| 2002-08-13 | 335.97 |
| 2002-08-14 | 338.33 |
| 2002-08-15 | 342.53 |
| 2002-08-16 | 342.60 |
| 2002-08-19 | 345.20 |
| 2002-08-20 | 344.97 |
| 2002-08-21 | 347.16 |
| 2002-08-22 | 350.63 |
| 2002-08-23 | 347.61 |
| 2002-08-26 | 350.06 |
| 2002-08-27 | 351.83 |
| 2002-08-28 | 347.05 |
| 2002-08-29 | 343.73 |
| 2002-08-30 | 344.68 |
| 2002-09-02 | . |
| 2002-09-03 | 336.44 |
| 2002-09-04 | 337.67 |
| 2002-09-05 | 335.97 |
| 2002-09-06 | 335.85 |
| 2002-09-09 | 335.32 |
| 2002-09-10 | 337.22 |
| 2002-09-11 | 340.59 |
| 2002-09-12 | 335.52 |
| 2002-09-13 | 333.36 |
| 2002-09-16 | 331.57 |
| 2002-09-17 | 329.23 |
| 2002-09-18 | 324.99 |
| 2002-09-19 | 317.77 |
| 2002-09-20 | 318.09 |
| 2002-09-23 | 311.92 |
| 2002-09-24 | 304.11 |
| 2002-09-25 | 303.93 |
| 2002-09-26 | 310.52 |
| 2002-09-27 | 309.09 |
| 2002-09-30 | 302.83 |
| 2002-10-01 | 304.10 |
| 2002-10-02 | 299.75 |
| 2002-10-03 | 297.56 |
| 2002-10-04 | 291.92 |
| 2002-10-07 | 285.28 |
| 2002-10-08 | 286.97 |
| 2002-10-09 | 279.09 |
| 2002-10-10 | 281.63 |
| 2002-10-11 | 291.19 |
| 2002-10-14 | 291.06 |
| 2002-10-15 | 302.99 |
| 2002-10-16 | 299.70 |
| 2002-10-17 | 307.95 |
| 2002-10-18 | 306.76 |
| 2002-10-21 | 309.32 |
| 2002-10-22 | 300.14 |
| 2002-10-23 | 299.40 |
| 2002-10-24 | 297.39 |
| 2002-10-25 | 296.51 |
| 2002-10-28 | 294.82 |
| 2002-10-29 | 292.94 |
| 2002-10-30 | 298.07 |
| 2002-10-31 | 303.59 |
| 2002-11-01 | 305.07 |
| 2002-11-04 | 311.21 |
| 2002-11-05 | 316.14 |
| 2002-11-06 | 318.58 |
| 2002-11-07 | 316.21 |
| 2002-11-08 | 315.41 |
| 2002-11-11 | 311.95 |
| 2002-11-12 | 314.26 |
| 2002-11-13 | 313.12 |
| 2002-11-14 | 318.88 |
| 2002-11-15 | 320.11 |
| 2002-11-18 | 318.22 |
| 2002-11-19 | 311.98 |
| 2002-11-20 | 311.16 |
| 2002-11-21 | 318.81 |
| 2002-11-22 | 320.50 |
| 2002-11-25 | 321.73 |
| 2002-11-26 | 318.39 |
| 2002-11-27 | 324.97 |
| 2002-11-28 | . |
| 2002-11-29 | 333.27 |
| 2002-12-02 | 330.16 |
| 2002-12-03 | 325.40 |
| 2002-12-04 | 323.78 |
| 2002-12-05 | 320.59 |
| 2002-12-06 | 320.02 |
| 2002-12-09 | 315.92 |
| 2002-12-10 | 317.47 |
| 2002-12-11 | 319.74 |
| 2002-12-12 | 320.61 |
| 2002-12-13 | 317.27 |
| 2002-12-16 | 319.53 |
| 2002-12-17 | 319.31 |
| 2002-12-18 | 314.77 |
| 2002-12-19 | 314.37 |
| 2002-12-20 | 317.99 |
| 2002-12-23 | 317.10 |
| 2002-12-24 | 317.88 |
| 2002-12-25 | . |
| 2002-12-26 | 318.70 |
| 2002-12-27 | 317.32 |
| 2002-12-30 | 317.87 |
| 2002-12-31 | 320.76 |
| 2003-01-01 | . |
| 2003-01-02 | 326.02 |
| 2003-01-03 | 325.14 |
| 2003-01-06 | 330.71 |
| 2003-01-07 | 326.78 |
| 2003-01-08 | 321.15 |
| 2003-01-09 | 324.71 |
| 2003-01-10 | 325.95 |
| 2003-01-13 | 323.93 |
| 2003-01-14 | 325.03 |
| 2003-01-15 | 323.08 |
| 2003-01-16 | 324.45 |
| 2003-01-17 | 321.66 |
| 2003-01-20 | . |
| 2003-01-21 | 316.16 |
| 2003-01-22 | 313.31 |
| 2003-01-23 | 313.29 |
| 2003-01-24 | 311.18 |
| 2003-01-27 | 302.74 |
| 2003-01-28 | 304.74 |
| 2003-01-29 | 301.70 |
| 2003-01-30 | 300.72 |
| 2003-01-31 | 304.71 |
| 2003-02-03 | 308.17 |
| 2003-02-04 | 305.64 |
| 2003-02-05 | 306.02 |
| 2003-02-06 | 301.87 |
| 2003-02-07 | 298.24 |
| 2003-02-10 | 296.63 |
| 2003-02-11 | 298.30 |
| 2003-02-12 | 297.69 |
| 2003-02-13 | 296.54 |
| 2003-02-14 | 298.37 |
| 2003-02-17 | . |
| 2003-02-18 | 304.13 |
| 2003-02-19 | 302.49 |
| 2003-02-20 | 299.81 |
| 2003-02-21 | 301.71 |
| 2003-02-24 | 299.61 |
| 2003-02-25 | 295.02 |
| 2003-02-26 | 294.08 |
| 2003-02-27 | 297.29 |
| 2003-02-28 | 299.14 |
| 2003-03-03 | 298.59 |
| 2003-03-04 | 295.12 |
| 2003-03-05 | 295.38 |
| 2003-03-06 | 291.96 |
| 2003-03-07 | 290.98 |
| 2003-03-10 | 284.76 |
| 2003-03-11 | 281.20 |
| 2003-03-12 | 278.16 |
| 2003-03-13 | 285.51 |
| 2003-03-14 | 289.99 |
| 2003-03-17 | 293.47 |
| 2003-03-18 | 294.85 |
| 2003-03-19 | 295.98 |
| 2003-03-20 | 296.47 |
| 2003-03-21 | 304.23 |
| 2003-03-24 | 297.23 |
| 2003-03-25 | 299.42 |
| 2003-03-26 | 299.49 |
| 2003-03-27 | 298.93 |
| 2003-03-28 | 298.35 |
| 2003-03-31 | 294.25 |
| 2003-04-01 | 294.46 |
| 2003-04-02 | 300.21 |
| 2003-04-03 | 300.86 |
| 2003-04-04 | 303.10 |
| 2003-04-07 | 309.05 |
| 2003-04-08 | 307.48 |
| 2003-04-09 | 309.00 |
| 2003-04-10 | 308.41 |
| 2003-04-11 | 309.01 |
| 2003-04-14 | 311.53 |
| 2003-04-15 | 313.41 |
| 2003-04-16 | 312.16 |
| 2003-04-17 | 314.95 |
| 2003-04-18 | . |
| 2003-04-21 | 313.80 |
| 2003-04-22 | 316.75 |
| 2003-04-23 | 319.53 |
| 2003-04-24 | 318.61 |
| 2003-04-25 | 317.66 |
| 2003-04-28 | 321.55 |
| 2003-04-29 | 325.96 |
| 2003-04-30 | 328.70 |
| 2003-05-01 | 329.77 |
| 2003-05-02 | 331.69 |
| 2003-05-05 | 334.32 |
| 2003-05-06 | 340.12 |
| 2003-05-07 | 339.64 |
| 2003-05-08 | 334.80 |
| 2003-05-09 | 338.63 |
| 2003-05-12 | 340.81 |
| 2003-05-13 | 340.02 |
| 2003-05-14 | 338.83 |
| 2003-05-15 | 339.45 |
| 2003-05-16 | 341.67 |
| 2003-05-19 | 335.85 |
| 2003-05-20 | 337.35 |
| 2003-05-21 | 335.95 |
| 2003-05-22 | 338.21 |
| 2003-05-23 | 339.27 |
| 2003-05-26 | . |
| 2003-05-27 | 340.96 |
| 2003-05-28 | 341.74 |
| 2003-05-29 | 341.96 |
| 2003-05-30 | 344.68 |
| 2003-06-02 | 347.51 |
| 2003-06-03 | 345.59 |
| 2003-06-04 | 349.46 |
| 2003-06-05 | 353.56 |
| 2003-06-06 | 354.63 |
| 2003-06-09 | 350.03 |
| 2003-06-10 | 351.73 |
| 2003-06-11 | 357.57 |
| 2003-06-12 | 360.25 |
| 2003-06-13 | 358.99 |
| 2003-06-16 | 364.71 |
| 2003-06-17 | 366.10 |
| 2003-06-18 | 361.03 |
| 2003-06-19 | 360.06 |
| 2003-06-20 | 359.52 |
| 2003-06-23 | 356.07 |
| 2003-06-24 | 354.75 |
| 2003-06-25 | 355.69 |
| 2003-06-26 | 353.84 |
| 2003-06-27 | 354.79 |
| 2003-06-30 | 354.05 |
| 2003-07-01 | 356.72 |
| 2003-07-02 | 361.29 |
| 2003-07-03 | 363.35 |
| 2003-07-04 | . |
| 2003-07-07 | 367.82 |
| 2003-07-08 | 369.52 |
| 2003-07-09 | 368.95 |
| 2003-07-10 | 365.37 |
| 2003-07-11 | 365.66 |
| 2003-07-14 | 367.22 |
| 2003-07-15 | 365.58 |
| 2003-07-16 | 364.29 |
| 2003-07-17 | 361.63 |
| 2003-07-18 | 364.70 |
| 2003-07-21 | 363.64 |
| 2003-07-22 | 362.85 |
| 2003-07-23 | 364.87 |
| 2003-07-24 | 368.69 |
| 2003-07-25 | 370.50 |
| 2003-07-28 | 373.95 |
| 2003-07-29 | 374.59 |
| 2003-07-30 | 375.59 |
| 2003-07-31 | 378.03 |
| 2003-08-01 | 377.53 |
| 2003-08-04 | 376.87 |
| 2003-08-05 | 375.25 |
| 2003-08-06 | 373.39 |
| 2003-08-07 | 373.46 |
| 2003-08-08 | 374.31 |
| 2003-08-11 | 375.28 |
| 2003-08-12 | 377.15 |
| 2003-08-13 | 378.07 |
| 2003-08-14 | 381.17 |
| 2003-08-15 | 383.31 |
| 2003-08-18 | 386.34 |
| 2003-08-19 | 390.65 |
| 2003-08-20 | 392.82 |
| 2003-08-21 | 392.05 |
| 2003-08-22 | 389.36 |
| 2003-08-25 | 387.23 |
| 2003-08-26 | 385.52 |
| 2003-08-27 | 385.79 |
| 2003-08-28 | 386.51 |
| 2003-08-29 | 390.51 |
| 2003-09-01 | . |
| 2003-09-02 | 393.87 |
| 2003-09-03 | 397.58 |
| 2003-09-04 | 396.86 |
| 2003-09-05 | 397.09 |
| 2003-09-08 | 399.82 |
| 2003-09-09 | 399.18 |
| 2003-09-10 | 392.99 |
| 2003-09-11 | 391.99 |
| 2003-09-12 | 395.64 |
| 2003-09-15 | 397.89 |
| 2003-09-16 | 399.84 |
| 2003-09-17 | 400.32 |
| 2003-09-18 | 404.58 |
| 2003-09-19 | 404.06 |
| 2003-09-22 | 402.09 |
| 2003-09-23 | 401.88 |
| 2003-09-24 | 401.41 |
| 2003-09-25 | 398.24 |
| 2003-09-26 | 394.55 |
| 2003-09-29 | 396.03 |
| 2003-09-30 | 394.89 |
| 2003-10-01 | 402.29 |
| 2003-10-02 | 402.67 |
| 2003-10-03 | 409.25 |
| 2003-10-06 | 410.04 |
| 2003-10-07 | 412.61 |
| 2003-10-08 | 413.35 |
| 2003-10-09 | 415.87 |
| 2003-10-10 | 418.05 |
| 2003-10-13 | 420.53 |
| 2003-10-14 | 420.05 |
| 2003-10-15 | 421.53 |
| 2003-10-16 | 422.32 |
| 2003-10-17 | 419.91 |
| 2003-10-20 | 421.50 |
| 2003-10-21 | 421.22 |
| 2003-10-22 | 418.88 |
| 2003-10-23 | 414.17 |
| 2003-10-24 | 416.23 |
| 2003-10-27 | 420.69 |
| 2003-10-28 | 424.50 |
| 2003-10-29 | 426.57 |
| 2003-10-30 | 429.69 |
| 2003-10-31 | 428.88 |
| 2003-11-03 | 430.79 |
| 2003-11-04 | 431.49 |
| 2003-11-05 | 428.90 |
| 2003-11-06 | 426.56 |
| 2003-11-07 | 431.37 |
| 2003-11-10 | 430.11 |
| 2003-11-11 | 427.15 |
| 2003-11-12 | 429.09 |
| 2003-11-13 | 431.74 |
| 2003-11-14 | 434.26 |
| 2003-11-17 | 425.18 |
| 2003-11-18 | 427.12 |
| 2003-11-19 | 424.47 |
| 2003-11-20 | 423.35 |
| 2003-11-21 | 426.97 |
| 2003-11-24 | 428.07 |
| 2003-11-25 | 431.73 |
| 2003-11-26 | 436.44 |
| 2003-11-27 | . |
| 2003-11-28 | 438.08 |
| 2003-12-01 | 444.71 |
| 2003-12-02 | 450.22 |
| 2003-12-03 | 451.57 |
| 2003-12-04 | 451.52 |
| 2003-12-05 | 450.33 |
| 2003-12-08 | 451.00 |
| 2003-12-09 | 450.83 |
| 2003-12-10 | 446.53 |
| 2003-12-11 | 449.33 |
| 2003-12-12 | 452.97 |
| 2003-12-15 | 455.24 |
| 2003-12-16 | 453.05 |
| 2003-12-17 | 454.32 |
| 2003-12-18 | 455.01 |
| 2003-12-19 | 456.36 |
| 2003-12-22 | 459.87 |
| 2003-12-23 | 461.06 |
| 2003-12-24 | 462.89 |
| 2003-12-25 | . |
| 2003-12-26 | 463.76 |
| 2003-12-29 | 468.39 |
| 2003-12-30 | 469.30 |
| 2003-12-31 | 471.60 |
| 2004-01-01 | . |
| 2004-01-02 | 473.16 |
| 2004-01-05 | 478.64 |
| 2004-01-06 | 479.74 |
| 2004-01-07 | 478.01 |
| 2004-01-08 | 480.12 |
| 2004-01-09 | 479.79 |
| 2004-01-12 | 480.20 |
| 2004-01-13 | 479.95 |
| 2004-01-14 | 481.19 |
| 2004-01-15 | 479.36 |
| 2004-01-16 | 477.38 |
| 2004-01-19 | . |
| 2004-01-20 | 480.88 |
| 2004-01-21 | 483.75 |
| 2004-01-22 | 488.44 |
| 2004-01-23 | 487.19 |
| 2004-01-26 | 486.43 |
| 2004-01-27 | 489.12 |
| 2004-01-28 | 482.60 |
| 2004-01-29 | 475.73 |
| 2004-01-30 | 477.90 |
| 2004-02-02 | 479.42 |
| 2004-02-03 | 479.17 |
| 2004-02-04 | 473.89 |
| 2004-02-05 | 477.00 |
| 2004-02-06 | 484.61 |
| 2004-02-09 | 486.76 |
| 2004-02-10 | 485.30 |
| 2004-02-11 | 489.45 |
| 2004-02-12 | 493.83 |
| 2004-02-13 | 493.46 |
| 2004-02-16 | . |
| 2004-02-17 | 497.79 |
| 2004-02-18 | 496.31 |
| 2004-02-19 | 493.97 |
| 2004-02-20 | 487.82 |
| 2004-02-23 | 489.44 |
| 2004-02-24 | 487.12 |
| 2004-02-25 | 484.66 |
| 2004-02-26 | 485.34 |
| 2004-02-27 | 490.27 |
| 2004-03-01 | 497.92 |
| 2004-03-02 | 497.17 |
| 2004-03-03 | 494.00 |
| 2004-03-04 | 496.81 |
| 2004-03-05 | 501.70 |
| 2004-03-08 | 499.82 |
| 2004-03-09 | 498.91 |
| 2004-03-10 | 490.77 |
| 2004-03-11 | 483.45 |
| 2004-03-12 | 484.83 |
| 2004-03-15 | 482.88 |
| 2004-03-16 | 487.78 |
| 2004-03-17 | 493.51 |
| 2004-03-18 | 496.59 |
| 2004-03-19 | 493.55 |
| 2004-03-22 | 488.54 |
| 2004-03-23 | 490.16 |
| 2004-03-24 | 491.57 |
| 2004-03-25 | 496.74 |
| 2004-03-26 | 498.18 |
| 2004-03-29 | 500.48 |
| 2004-03-30 | 503.03 |
| 2004-03-31 | 508.82 |
| 2004-04-01 | 511.96 |
| 2004-04-02 | 511.59 |
| 2004-04-05 | 511.12 |
| 2004-04-06 | 510.15 |
| 2004-04-07 | 512.27 |
| 2004-04-08 | 510.31 |
| 2004-04-09 | . |
| 2004-04-12 | 509.04 |
| 2004-04-13 | 503.84 |
| 2004-04-14 | 497.52 |
| 2004-04-15 | 496.52 |
| 2004-04-16 | 500.93 |
| 2004-04-19 | 497.43 |
| 2004-04-20 | 498.51 |
| 2004-04-21 | 493.60 |
| 2004-04-22 | 501.15 |
| 2004-04-23 | 504.69 |
| 2004-04-26 | 503.19 |
| 2004-04-27 | 502.20 |
| 2004-04-28 | 496.68 |
| 2004-04-29 | 491.29 |
| 2004-04-30 | 488.57 |
| 2004-05-03 | 490.29 |
| 2004-05-04 | 494.28 |
| 2004-05-05 | 495.54 |
| 2004-05-06 | 486.70 |
| 2004-05-07 | 475.30 |
| 2004-05-10 | 458.07 |
| 2004-05-11 | 462.91 |
| 2004-05-12 | 467.01 |
| 2004-05-13 | 466.82 |
| 2004-05-14 | 467.40 |
| 2004-05-17 | 459.51 |
| 2004-05-18 | 463.42 |
| 2004-05-19 | 472.76 |
| 2004-05-20 | 470.76 |
| 2004-05-21 | 476.10 |
| 2004-05-24 | 478.47 |
| 2004-05-25 | 482.23 |
| 2004-05-26 | 485.17 |
| 2004-05-27 | 491.98 |
| 2004-05-28 | 491.82 |
| 2004-05-31 | . |
| 2004-06-01 | 490.81 |
| 2004-06-02 | 493.02 |
| 2004-06-03 | 486.70 |
| 2004-06-04 | 490.37 |
| 2004-06-07 | 499.49 |
| 2004-06-08 | 499.17 |
| 2004-06-09 | 495.57 |
| 2004-06-10 | 497.71 |
| 2004-06-11 | . |
| 2004-06-14 | 493.14 |
| 2004-06-15 | 493.68 |
| 2004-06-16 | 494.98 |
| 2004-06-17 | 497.28 |
| 2004-06-18 | 498.56 |
| 2004-06-21 | 499.54 |
| 2004-06-22 | 498.40 |
| 2004-06-23 | 500.69 |
| 2004-06-24 | 505.40 |
| 2004-06-25 | 504.94 |
| 2004-06-28 | 508.27 |
| 2004-06-29 | 507.07 |
| 2004-06-30 | 509.93 |
| 2004-07-01 | 508.61 |
| 2004-07-02 | 508.13 |
| 2004-07-05 | . |
| 2004-07-06 | 503.45 |
| 2004-07-07 | 505.01 |
| 2004-07-08 | 500.83 |
| 2004-07-09 | 503.81 |
| 2004-07-12 | 505.94 |
| 2004-07-13 | 505.01 |
| 2004-07-14 | 502.77 |
| 2004-07-15 | 503.23 |
| 2004-07-16 | 506.70 |
| 2004-07-19 | 505.38 |
| 2004-07-20 | 503.86 |
| 2004-07-21 | 498.98 |
| 2004-07-22 | 496.33 |
| 2004-07-23 | 492.11 |
| 2004-07-26 | 487.71 |
| 2004-07-27 | 488.76 |
| 2004-07-28 | 489.45 |
| 2004-07-29 | 491.47 |
| 2004-07-30 | 493.78 |
| 2004-08-02 | 494.72 |
| 2004-08-03 | 495.02 |
| 2004-08-04 | 491.49 |
| 2004-08-05 | 490.03 |
| 2004-08-06 | 486.88 |
| 2004-08-09 | 484.12 |
| 2004-08-10 | 489.18 |
| 2004-08-11 | 487.03 |
| 2004-08-12 | 486.32 |
| 2004-08-13 | 486.79 |
| 2004-08-16 | 489.42 |
| 2004-08-17 | 492.25 |
| 2004-08-18 | 494.21 |
| 2004-08-19 | 497.21 |
| 2004-08-20 | 498.68 |
| 2004-08-23 | 499.54 |
| 2004-08-24 | 500.11 |
| 2004-08-25 | 501.08 |
| 2004-08-26 | 504.38 |
| 2004-08-27 | 505.46 |
| 2004-08-30 | 503.22 |
| 2004-08-31 | 505.32 |
| 2004-09-01 | 508.32 |
| 2004-09-02 | 511.19 |
| 2004-09-03 | 509.00 |
| 2004-09-06 | . |
| 2004-09-07 | 517.05 |
| 2004-09-08 | 517.63 |
| 2004-09-09 | 515.85 |
| 2004-09-10 | 518.05 |
| 2004-09-13 | 521.56 |
| 2004-09-14 | 522.29 |
| 2004-09-15 | 516.25 |
| 2004-09-16 | 517.71 |
| 2004-09-17 | 519.79 |
| 2004-09-20 | 519.06 |
| 2004-09-21 | 523.39 |
| 2004-09-22 | 519.79 |
| 2004-09-23 | 516.87 |
| 2004-09-24 | 515.67 |
| 2004-09-27 | 512.02 |
| 2004-09-28 | 512.89 |
| 2004-09-29 | 516.89 |
| 2004-09-30 | 521.96 |
| 2004-10-01 | 529.24 |
| 2004-10-04 | 530.50 |
| 2004-10-05 | 530.13 |
| 2004-10-06 | 532.27 |
| 2004-10-07 | 529.55 |
| 2004-10-08 | 531.97 |
| 2004-10-11 | 531.38 |
| 2004-10-12 | 526.62 |
| 2004-10-13 | 522.97 |
| 2004-10-14 | 522.32 |
| 2004-10-15 | 523.80 |
| 2004-10-18 | 521.48 |
| 2004-10-19 | 522.93 |
| 2004-10-20 | 522.21 |
| 2004-10-21 | 524.30 |
| 2004-10-22 | 525.48 |
| 2004-10-25 | 524.19 |
| 2004-10-26 | 526.20 |
| 2004-10-27 | 529.98 |
| 2004-10-28 | 532.81 |
| 2004-10-29 | 531.86 |
| 2004-11-01 | 535.79 |
| 2004-11-02 | 538.95 |
| 2004-11-03 | 546.43 |
| 2004-11-04 | 550.28 |
| 2004-11-05 | 553.95 |
| 2004-11-08 | 552.60 |
| 2004-11-09 | 552.12 |
| 2004-11-10 | 552.69 |
| 2004-11-11 | 556.73 |
| 2004-11-12 | 560.98 |
| 2004-11-15 | 564.26 |
| 2004-11-16 | 561.90 |
| 2004-11-17 | 566.73 |
| 2004-11-18 | 565.49 |
| 2004-11-19 | 564.97 |
| 2004-11-22 | 562.91 |
| 2004-11-23 | 566.39 |
| 2004-11-24 | 569.42 |
| 2004-11-25 | . |
| 2004-11-26 | 574.92 |
| 2004-11-29 | 574.32 |
| 2004-11-30 | 573.53 |
| 2004-12-01 | 579.46 |
| 2004-12-02 | 580.45 |
| 2004-12-03 | 582.27 |
| 2004-12-06 | 580.99 |
| 2004-12-07 | 578.16 |
| 2004-12-08 | 573.65 |
| 2004-12-09 | 571.19 |
| 2004-12-10 | 571.27 |
| 2004-12-13 | 577.13 |
| 2004-12-14 | 578.79 |
| 2004-12-15 | 586.64 |
| 2004-12-16 | 583.54 |
| 2004-12-17 | 581.18 |
| 2004-12-20 | 587.00 |
| 2004-12-21 | 588.69 |
| 2004-12-22 | 591.37 |
| 2004-12-23 | 594.79 |
| 2004-12-24 | . |
| 2004-12-27 | 598.38 |
| 2004-12-28 | 600.40 |
| 2004-12-29 | 600.59 |
| 2004-12-30 | 603.98 |
| 2004-12-31 | 603.38 |
| 2005-01-03 | 601.84 |
| 2005-01-04 | 597.84 |
| 2005-01-05 | 591.99 |
| 2005-01-06 | 591.50 |
| 2005-01-07 | 587.84 |
| 2005-01-10 | 590.68 |
| 2005-01-11 | 591.57 |
| 2005-01-12 | 595.07 |
| 2005-01-13 | 596.54 |
| 2005-01-14 | 601.04 |
| 2005-01-17 | . |
| 2005-01-18 | 601.82 |
| 2005-01-19 | 602.78 |
| 2005-01-20 | 597.41 |
| 2005-01-21 | 598.18 |
| 2005-01-24 | 597.90 |
| 2005-01-25 | 599.46 |
| 2005-01-26 | 604.25 |
| 2005-01-27 | 606.11 |
#2005-01-28| 606.19
#2005-01-31| 610.06
#2005-02-01| 613.30
#2005-02-02| 618.52
#2005-02-03| 616.92
#2005-02-04| 625.17
#2005-02-07| 624.11
#2005-02-08| 619.02
#2005-02-09| 616.93
#2005-02-10| 618.86
#2005-02-11| 623.78
#2005-02-14| 626.57
#2005-02-15| 629.31
#2005-02-16| 625.37
#2005-02-17| 626.38
#2005-02-18| 626.62
#2005-02-21| .
#2005-02-22| 622.30
#2005-02-23| 614.74
#2005-02-24| 616.65
#2005-02-25| 624.07
#2005-02-28| 626.91
#2005-03-01| 628.25
#2005-03-02| 625.88
#2005-03-03| 626.08
#2005-03-04| 636.07
#2005-03-07| 635.64
#2005-03-08| 638.26
#2005-03-09| 634.80
#2005-03-10| 629.32
#2005-03-11| 632.26
#2005-03-14| 629.24
#2005-03-15| 628.70
#2005-03-16| 628.23
#2005-03-17| 625.24
#2005-03-18| 623.47
#2005-03-21| 619.34
#2005-03-22| 618.18
#2005-03-23| 608.57
#2005-03-24| 608.05
#2005-03-25| .
#2005-03-28| 604.98
#2005-03-29| 598.78
#2005-03-30| 599.17
#2005-03-31| 603.32
#2005-04-01| 606.86
#2005-04-04| 601.87
#2005-04-05| 604.35
#2005-04-06| 606.73
#2005-04-07| 610.06
#2005-04-08| 607.70
#2005-04-11| 611.17
#2005-04-12| 611.64
#2005-04-13| 610.65
#2005-04-14| 601.72
#2005-04-15| 591.92
#2005-04-18| 585.53
#2005-04-19| 590.57
#2005-04-20| 586.76
#2005-04-21| 588.99
#2005-04-22| 590.18
#2005-04-25| 592.15
#2005-04-26| 590.25
#2005-04-27| 584.77
#2005-04-28| 581.94
#2005-04-29| 585.12
#2005-05-02| 588.19
#2005-05-03| 586.14
#2005-05-04| 594.00
#2005-05-05| 594.97
#2005-05-06| 597.32
#2005-05-09| 596.73
#2005-05-10| 596.30
#2005-05-11| 593.70
#2005-05-12| 589.02
#2005-05-13| 583.09
#2005-05-16| 584.04
#2005-05-17| 584.70
#2005-05-18| 593.27
#2005-05-19| 595.97
#2005-05-20| 593.76
#2005-05-23| 599.09
#2005-05-24| 597.78
#2005-05-25| 595.79
#2005-05-26| 596.61
#2005-05-27| 597.32
#2005-05-30| .
#2005-05-31| 595.02
#2005-06-01| 599.11
#2005-06-02| 600.33
#2005-06-03| 599.53
#2005-06-06| 601.56
#2005-06-07| 604.61
#2005-06-08| 605.17
#2005-06-09| 602.27
#2005-06-10| 603.16
#2005-06-13| 604.43
#2005-06-14| 605.28
#2005-06-15| 607.80
#2005-06-16| 611.30
#2005-06-17| 618.81
#2005-06-20| 615.40
#2005-06-21| 617.27
#2005-06-22| 617.01
#2005-06-23| 613.28
#2005-06-24| 608.60
#2005-06-27| 606.49
#2005-06-28| 610.46
#2005-06-29| 612.68
#2005-06-30| 612.76
#2005-07-01| 612.06
#2005-07-04| .
#2005-07-05| 611.18
#2005-07-06| 612.02
#2005-07-07| 609.20
#2005-07-08| 614.94
#2005-07-11| 621.87
#2005-07-12| 625.92
#2005-07-13| 624.23
#2005-07-14| 626.32
#2005-07-15| 622.45
#2005-07-18| 624.26
#2005-07-19| 625.84
#2005-07-20| 630.59
#2005-07-21| 635.56
#2005-07-22| 637.30
#2005-07-25| 633.78
#2005-07-26| 634.14
#2005-07-27| 638.37
#2005-07-28| 644.23
#2005-07-29| 643.69
#2005-08-01| 645.65
#2005-08-02| 647.00
#2005-08-03| 651.98
#2005-08-04| 650.13
#2005-08-05| 643.61
#2005-08-08| 644.77
#2005-08-09| 645.70
#2005-08-10| 651.53
#2005-08-11| 655.53
#2005-08-12| 654.02
#2005-08-15| 652.28
#2005-08-16| 649.98
#2005-08-17| 647.52
#2005-08-18| 640.05
#2005-08-19| 640.33
#2005-08-22| 646.22
#2005-08-23| 641.71
#2005-08-24| 639.60
#2005-08-25| 639.95
#2005-08-26| 639.07
#2005-08-29| 636.53
#2005-08-30| 634.79
#2005-08-31| 649.64
#2005-09-01| 662.13
#2005-09-02| 665.04
#2005-09-05| .
#2005-09-06| 672.11
#2005-09-07| 671.44
#2005-09-08| 664.39
#2005-09-09| 668.07
#2005-09-12| 666.40
#2005-09-13| 661.82
#2005-09-14| 663.63
#2005-09-15| 665.10
#2005-09-16| 666.13
#2005-09-19| 662.33
#2005-09-20| 661.44
#2005-09-21| 659.65
#2005-09-22| 659.60
#2005-09-23| 657.48
#2005-09-26| 662.24
#2005-09-27| 662.62
#2005-09-28| 664.78
#2005-09-29| 668.90
#2005-09-30| 673.30
#2005-10-03| 671.39
#2005-10-04| 670.21
#2005-10-05| 660.23
#2005-10-06| 653.55
#2005-10-07| 657.05
#2005-10-10| 654.15
#2005-10-11| 653.79
#2005-10-12| 649.85
#2005-10-13| 640.33
#2005-10-14| 643.79
#2005-10-17| 644.15
#2005-10-18| 632.80
#2005-10-19| 627.58
#2005-10-20| 624.23
#2005-10-21| 623.76
#2005-10-24| 631.17
#2005-10-25| 634.49
#2005-10-26| 636.48
#2005-10-27| 632.46
#2005-10-28| 633.65
#2005-10-31| 641.98
#2005-11-01| 644.57
#2005-11-02| 651.31
#2005-11-03| 652.48
#2005-11-04| 650.30
#2005-11-07| 653.47
#2005-11-08| 649.59
#2005-11-09| 645.85
#2005-11-10| 646.53
#2005-11-11| 650.80
#2005-11-14| 650.31
#2005-11-15| 646.06
#2005-11-16| 647.71
#2005-11-17| 661.05
#2005-11-18| 664.84
#2005-11-21| 668.73
#2005-11-22| 668.40
#2005-11-23| 673.84
#2005-11-24| .
#2005-11-25| 673.91
#2005-11-28| 670.23
#2005-11-29| 669.47
#2005-11-30| 669.64
#2005-12-01| 677.73
#2005-12-02| 679.93
#2005-12-05| 680.61
#2005-12-06| 683.13
#2005-12-07| 678.87
#2005-12-08| 678.10
#2005-12-09| 681.66
#2005-12-12| 687.04
#2005-12-13| 689.11
#2005-12-14| 695.85
#2005-12-15| 692.50
#2005-12-16| 694.92
#2005-12-19| 692.24
#2005-12-20| 690.70
#2005-12-21| 695.50
#2005-12-22| 697.99
#2005-12-23| 699.99
#2005-12-26| .
#2005-12-27| 698.97
#2005-12-28| 704.06
#2005-12-29| 703.97
#2005-12-30| 700.70
#2006-01-02| .
#2006-01-03| 716.16
#2006-01-04| 725.80
#2006-01-05| 725.74
#2006-01-06| 734.52
#2006-01-09| 734.62
#2006-01-10| 731.11
#2006-01-11| 738.04
#2006-01-12| 736.94
#2006-01-13| 740.01
#2006-01-16| .
#2006-01-17| 731.86
#2006-01-18| 724.43
#2006-01-19| 735.05
#2006-01-20| 732.18
#2006-01-23| 734.80
#2006-01-24| 741.63
#2006-01-25| 743.86
#2006-01-26| 757.47
#2006-01-27| 759.63
#2006-01-30| 760.35
#2006-01-31| 762.14
#2006-02-01| 765.56
#2006-02-02| 759.98
#2006-02-03| 755.84
#2006-02-06| 762.34
#2006-02-07| 757.76
#2006-02-08| 750.55
#2006-02-09| 755.65
#2006-02-10| 749.58
#2006-02-13| 744.22
#2006-02-14| 749.22
#2006-02-15| 749.63
#2006-02-16| 755.37
#2006-02-17| 755.46
#2006-02-20| .
#2006-02-21| 760.39
#2006-02-22| 764.73
#2006-02-23| 771.82
#2006-02-24| 773.25
#2006-02-27| 777.33
#2006-02-28| 773.75
#2006-03-01| 776.29
#2006-03-02| 772.17
#2006-03-03| 769.50
#2006-03-06| 768.84
#2006-03-07| 752.36
#2006-03-08| 750.65
#2006-03-09| 760.41
#2006-03-10| 766.81
#2006-03-13| 775.26
#2006-03-14| 783.19
#2006-03-15| 791.28
#2006-03-16| 800.46
#2006-03-17| 807.83
#2006-03-20| 811.43
#2006-03-21| 806.40
#2006-03-22| 806.09
#2006-03-23| 804.50
#2006-03-24| 809.71
#2006-03-27| 808.87
#2006-03-28| 807.03
#2006-03-29| 809.20
#2006-03-30| 819.51
#2006-03-31| 819.48
#2006-04-03| 827.92
#2006-04-04| 836.03
#2006-04-05| 840.07
#2006-04-06| 841.27
#2006-04-07| 831.85
#2006-04-10| 830.49
#2006-04-11| 820.31
#2006-04-12| 814.95
#2006-04-13| 814.16
#2006-04-14| .
#2006-04-17| 819.57
#2006-04-18| 828.89
#2006-04-19| 842.44
#2006-04-20| 840.87
#2006-04-21| 849.36
#2006-04-24| 847.05
#2006-04-25| 847.62
#2006-04-26| 853.81
#2006-04-27| 852.94
#2006-04-28| 853.14
#2006-05-01| 858.37
#2006-05-02| 864.44
#2006-05-03| 863.40
#2006-05-04| 868.05
#2006-05-05| 879.22
#2006-05-08| 891.35
#2006-05-09| 892.53
#2006-05-10| 896.13
#2006-05-11| 891.76
#2006-05-12| 873.34
#2006-05-15| 848.45
#2006-05-16| 840.49
#2006-05-17| 819.57
#2006-05-18| 807.85
#2006-05-19| 803.56
#2006-05-22| 777.07
#2006-05-23| 791.14
#2006-05-24| 779.65
#2006-05-25| 786.17
#2006-05-26| 801.34
#2006-05-29| .
#2006-05-30| 791.22
#2006-05-31| 791.36
#2006-06-01| 793.45
#2006-06-02| 805.70
#2006-06-05| 794.06
#2006-06-06| 767.83
#2006-06-07| 753.21
#2006-06-08| 728.59
#2006-06-09| 739.46
#2006-06-12| 728.68
#2006-06-13| 706.05
#2006-06-14| 716.69
#2006-06-15| 741.89
#2006-06-16| 743.96
#2006-06-19| 740.67
#2006-06-20| 739.60
#2006-06-21| 745.32
#2006-06-22| 748.27
#2006-06-23| 748.30
#2006-06-26| 749.82
#2006-06-27| 747.23
#2006-06-28| 743.66
#2006-06-29| 761.82
#2006-06-30| 783.65
#2006-07-03| 790.32
#2006-07-04| .
#2006-07-05| 781.54
#2006-07-06| 784.93
#2006-07-07| 782.52
#2006-07-10| 782.39
#2006-07-11| 776.31
#2006-07-12| 772.45
#2006-07-13| 759.11
#2006-07-14| 740.72
#2006-07-17| 729.99
#2006-07-18| 722.19
#2006-07-19| 741.43
#2006-07-20| 747.97
#2006-07-21| 739.68
#2006-07-24| 748.01
#2006-07-25| 755.85
#2006-07-26| 751.95
#2006-07-27| 765.79
#2006-07-28| 770.00
#2006-07-31| 770.41
#2006-08-01| 766.36
#2006-08-02| 779.38
#2006-08-03| 778.33
#2006-08-04| 787.95
#2006-08-07| 777.87
#2006-08-08| 778.77
#2006-08-09| 779.36
#2006-08-10| 772.62
#2006-08-11| 773.49
#2006-08-14| 777.35
#2006-08-15| 784.67
#2006-08-16| 796.92
#2006-08-17| 799.70
#2006-08-18| 799.71
#2006-08-21| 798.59
#2006-08-22| 799.68
#2006-08-23| 793.43
#2006-08-24| 789.71
#2006-08-25| 787.11
#2006-08-28| 791.83
#2006-08-29| 794.50
#2006-08-30| 800.22
#2006-08-31| 803.39
#2006-09-01| 809.10
#2006-09-04| .
#2006-09-05| 815.94
#2006-09-06| 807.34
#2006-09-07| 795.46
#2006-09-08| 795.64
#2006-09-11| 789.83
#2006-09-12| 796.25
#2006-09-13| 803.22
#2006-09-14| 806.73
#2006-09-15| 805.11
#2006-09-18| 808.91
#2006-09-19| 803.67
#2006-09-20| 805.00
#2006-09-21| 805.03
#2006-09-22| 799.92
#2006-09-25| 801.80
#2006-09-26| 806.54
#2006-09-27| 813.73
#2006-09-28| 814.32
#2006-09-29| 812.80
#2006-10-02| 816.17
#2006-10-03| 810.15
#2006-10-04| 812.56
#2006-10-05| 821.54
#2006-10-06| 816.26
#2006-10-09| 816.11
#2006-10-10| 819.26
#2006-10-11| 818.13
#2006-10-12| 829.54
#2006-10-13| 831.46
#2006-10-16| 839.68
#2006-10-17| 832.58
#2006-10-18| 836.73
#2006-10-19| 841.27
#2006-10-20| 840.73
#2006-10-23| 841.65
#2006-10-24| 843.79
#2006-10-25| 847.53
#2006-10-26| 851.29
#2006-10-27| 847.02
#2006-10-30| 842.02
#2006-10-31| 847.93
#2006-11-01| 849.43
#2006-11-02| 842.26
#2006-11-03| 845.71
#2006-11-06| 853.51
#2006-11-07| 858.80
#2006-11-08| 856.63
#2006-11-09| 859.73
#2006-11-10| 866.04
#2006-11-13| 868.33
#2006-11-14| 872.55
#2006-11-15| 879.31
#2006-11-16| 880.37
#2006-11-17| 876.50
#2006-11-20| 868.90
#2006-11-21| 873.96
#2006-11-22| 885.09
#2006-11-23| .
#2006-11-24| 885.77
#2006-11-27| 876.93
#2006-11-28| 873.73
#2006-11-29| 892.50
#2006-11-30| 899.97
#2006-12-01| 899.40
#2006-12-04| 905.18
#2006-12-05| 908.62
#2006-12-06| 912.72
#2006-12-07| 914.68
#2006-12-08| 913.23
#2006-12-11| 910.48
#2006-12-12| 910.08
#2006-12-13| 912.65
#2006-12-14| 919.13
#2006-12-15| 921.48
#2006-12-18| 919.62
#2006-12-19| 915.35
#2006-12-20| 923.16
#2006-12-21| 920.60
#2006-12-22| 916.46
#2006-12-25| .
#2006-12-26| 917.37
#2006-12-27| 927.47
#2006-12-28| 928.87
#2006-12-29| 929.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 931.73
#2007-01-04| 921.60
#2007-01-05| 908.48
#2007-01-08| 909.80
#2007-01-09| 915.41
#2007-01-10| 907.77
#2007-01-11| 917.72
#2007-01-12| 926.56
#2007-01-15| .
#2007-01-16| 930.50
#2007-01-17| 937.80
#2007-01-18| 938.64
#2007-01-19| 949.73
#2007-01-22| 947.04
#2007-01-23| 953.79
#2007-01-24| 959.76
#2007-01-25| 955.46
#2007-01-26| 951.62
#2007-01-29| 955.40
#2007-01-30| 961.48
#2007-01-31| 963.39
#2007-02-01| 978.26
#2007-02-02| 984.25
#2007-02-05| 982.41
#2007-02-06| 983.36
#2007-02-07| 987.02
#2007-02-08| 983.72
#2007-02-09| 983.98
#2007-02-12| 974.34
#2007-02-13| 982.32
#2007-02-14|1000.11
#2007-02-15|1003.50
#2007-02-16| 999.53
#2007-02-19| .
#2007-02-20|1012.47
#2007-02-21|1011.53
#2007-02-22|1012.98
#2007-02-23|1012.74
#2007-02-26|1018.50
#2007-02-27| 988.67
#2007-02-28| 975.05
#2007-03-01| 964.92
#2007-03-02| 957.09
#2007-03-05| 936.08
#2007-03-06| 950.90
#2007-03-07| 959.20
#2007-03-08| 970.55
#2007-03-09| 968.50
#2007-03-12| 970.93
#2007-03-13| 960.29
#2007-03-14| 943.23
#2007-03-15| 956.04
#2007-03-16| 956.48
#2007-03-19| 968.09
#2007-03-20| 979.50
#2007-03-21| 989.19
#2007-03-22|1003.91
#2007-03-23|1003.98
#2007-03-26|1005.23
#2007-03-27|1002.69
#2007-03-28| 994.85
#2007-03-29|1000.73
#2007-03-30|1002.74
#2007-04-02|1004.04
#2007-04-03|1018.80
#2007-04-04|1022.23
#2007-04-05|1028.60
#2007-04-06| .
#2007-04-09|1030.09
#2007-04-10|1039.46
#2007-04-11|1037.60
#2007-04-12|1038.31
#2007-04-13|1039.47
#2007-04-16|1048.42
#2007-04-17|1048.60
#2007-04-18|1047.70
#2007-04-19|1046.81
#2007-04-20|1061.82
#2007-04-23|1063.06
#2007-04-24|1056.27
#2007-04-25|1062.10
#2007-04-26|1059.23
#2007-04-27|1056.73
#2007-04-30|1056.48
#2007-05-01|1053.54
#2007-05-02|1063.22
#2007-05-03|1074.65
#2007-05-04|1087.87
#2007-05-07|1096.15
#2007-05-08|1087.98
#2007-05-09|1091.56
#2007-05-10|1083.08
#2007-05-11|1084.87
#2007-05-14|1086.06
#2007-05-15|1089.54
#2007-05-16|1090.65
#2007-05-17|1093.70
#2007-05-18|1100.07
#2007-05-21|1107.11
#2007-05-22|1119.21
#2007-05-23|1122.67
#2007-05-24|1113.35
#2007-05-25|1110.31
#2007-05-28| .
#2007-05-29|1118.32
#2007-05-30|1118.20
#2007-05-31|1135.00
#2007-06-01|1145.58
#2007-06-04|1148.90
#2007-06-05|1144.73
#2007-06-06|1122.78
#2007-06-07|1101.04
#2007-06-08|1094.90
#2007-06-11|1101.49
#2007-06-12|1090.58
#2007-06-13|1095.19
#2007-06-14|1114.86
#2007-06-15|1131.11
#2007-06-18|1135.94
#2007-06-19|1131.17
#2007-06-20|1133.90
#2007-06-21|1129.49
#2007-06-22|1123.71
#2007-06-25|1118.42
#2007-06-26|1112.15
#2007-06-27|1106.66
#2007-06-28|1120.31
#2007-06-29|1130.41
#2007-07-02|1144.35
#2007-07-03|1153.94
#2007-07-04| .
#2007-07-05|1157.43
#2007-07-06|1164.94
#2007-07-09|1169.08
#2007-07-10|1161.81
#2007-07-11|1159.95
#2007-07-12|1174.85
#2007-07-13|1182.18
#2007-07-16|1181.37
#2007-07-17|1180.33
#2007-07-18|1171.74
#2007-07-19|1180.11
#2007-07-20|1167.18
#2007-07-23|1169.31
#2007-07-24|1155.40
#2007-07-25|1139.27
#2007-07-26|1108.34
#2007-07-27|1091.65
#2007-07-30|1098.39
#2007-07-31|1114.49
#2007-08-01|1088.72
#2007-08-02|1100.44
#2007-08-03|1093.14
#2007-08-06|1078.01
#2007-08-07|1088.21
#2007-08-08|1107.21
#2007-08-09|1084.60
#2007-08-10|1062.74
#2007-08-13|1073.08
#2007-08-14|1056.50
#2007-08-15|1033.09
#2007-08-16| 993.68
#2007-08-17| 998.58
#2007-08-20|1014.29
#2007-08-21|1018.83
#2007-08-22|1042.84
#2007-08-23|1050.85
#2007-08-24|1063.67
#2007-08-27|1069.17
#2007-08-28|1051.45
#2007-08-29|1061.25
#2007-08-30|1067.32
#2007-08-31|1085.27
#2007-09-03| .
#2007-09-04|1095.05
#2007-09-05|1082.67
#2007-09-06|1081.96
#2007-09-07|1061.38
#2007-09-10|1044.06
#2007-09-11|1059.80
#2007-09-12|1064.50
#2007-09-13|1066.80
#2007-09-14|1057.00
#2007-09-17|1040.76
#2007-09-18|1060.24
#2007-09-19|1091.67
#2007-09-20|1091.64
#2007-09-21|1099.40
#2007-09-24|1097.16
#2007-09-25|1084.03
#2007-09-26|1090.77
#2007-09-27|1107.23
#2007-09-28|1112.76
#2007-10-01|1127.69
#2007-10-02|1143.16
#2007-10-03|1152.47
#2007-10-04|1149.62
#2007-10-05|1161.76
#2007-10-08|1156.80
#2007-10-09|1163.68
#2007-10-10|1179.86
#2007-10-11|1186.78
#2007-10-12|1176.59
#2007-10-15|1176.43
#2007-10-16|1156.65
#2007-10-17|1160.56
#2007-10-18|1153.20
#2007-10-19|1132.14
#2007-10-22|1111.57
#2007-10-23|1139.54
#2007-10-24|1144.44
#2007-10-25|1161.07
#2007-10-26|1180.54
#2007-10-29|1195.79
#2007-10-30|1191.60
#2007-10-31|1200.64
#2007-11-01|1185.50
#2007-11-02|1179.83
#2007-11-05|1165.44
#2007-11-06|1176.49
#2007-11-07|1168.92
#2007-11-08|1161.38
#2007-11-09|1147.96
#2007-11-12|1118.13
#2007-11-13|1125.29
#2007-11-14|1149.96
#2007-11-15|1134.83
#2007-11-16|1124.44
#2007-11-19|1104.83
#2007-11-20|1113.20
#2007-11-21|1082.01
#2007-11-22| .
#2007-11-23|1090.55
#2007-11-26|1095.96
#2007-11-27|1095.04
#2007-11-28|1114.90
#2007-11-29|1129.96
#2007-11-30|1144.59
#2007-12-03|1142.94
#2007-12-04|1131.90
#2007-12-05|1147.17
#2007-12-06|1154.99
#2007-12-07|1166.00
#2007-12-10|1178.79
#2007-12-11|1170.41
#2007-12-12|1172.65
#2007-12-13|1149.13
#2007-12-14|1138.50
#2007-12-17|1108.27
#2007-12-18|1105.33
#2007-12-19|1098.98
#2007-12-20|1093.87
#2007-12-21|1112.50
#2007-12-24|1122.61
#2007-12-25| .
#2007-12-26|1131.01
#2007-12-27|1132.62
#2007-12-28|1134.67
#2007-12-31|1131.87
#2008-01-01| .
#2008-01-02|1130.43
#2008-01-03|1126.56
#2008-01-04|1107.84
#2008-01-07|1083.46
#2008-01-08|1084.65
#2008-01-09|1073.91
#2008-01-10|1071.88
#2008-01-11|1068.12
#2008-01-14|1080.80
#2008-01-15|1050.04
#2008-01-16|1024.95
#2008-01-17|1014.75
#2008-01-18|1011.53
#2008-01-21| .
#2008-01-22| 968.84
#2008-01-23| 974.58
#2008-01-24|1010.07
#2008-01-25|1014.43
#2008-01-28|1003.20
#2008-01-29|1017.27
#2008-01-30|1005.18
#2008-01-31|1011.98
#2008-02-01|1042.59
#2008-02-04|1052.22
#2008-02-05|1010.39
#2008-02-06| 998.26
#2008-02-07| 978.96
#2008-02-08| 979.14
#2008-02-11| 968.45
#2008-02-12| 985.65
#2008-02-13| 991.99
#2008-02-14|1008.41
#2008-02-15|1008.89
#2008-02-18| .
#2008-02-19|1030.10
#2008-02-20|1015.75
#2008-02-21|1031.50
#2008-02-22|1028.91
#2008-02-25|1047.26
#2008-02-26|1057.30
#2008-02-27|1065.04
#2008-02-28|1062.25
#2008-02-29|1044.50
#2008-03-03|1024.39
#2008-03-04|1014.06
#2008-03-05|1026.67
#2008-03-06|1019.73
#2008-03-07|1001.56
#2008-03-10| 975.76
#2008-03-11| 999.60
#2008-03-12|1011.47
#2008-03-13| 999.30
#2008-03-14| 986.50
#2008-03-17| 954.62
#2008-03-18| 979.96
#2008-03-19| 968.31
#2008-03-20| 960.52
#2008-03-21| .
#2008-03-24| 977.00
#2008-03-25|1013.43
#2008-03-26|1017.72
#2008-03-27|1018.38
#2008-03-28|1019.85
#2008-03-31|1023.02
#2008-04-01|1036.81
#2008-04-02|1049.64
#2008-04-03|1050.88
#2008-04-04|1052.80
#2008-04-07|1060.71
#2008-04-08|1044.67
#2008-04-09|1037.64
#2008-04-10|1035.71
#2008-04-11|1028.46
#2008-04-14|1015.78
#2008-04-15|1019.08
#2008-04-16|1046.19
#2008-04-17|1045.10
#2008-04-18|1051.58
#2008-04-21|1060.06
#2008-04-22|1054.77
#2008-04-23|1057.14
#2008-04-24|1051.03
#2008-04-25|1060.86
#2008-04-28|1064.68
#2008-04-29|1049.08
#2008-04-30|1043.01
#2008-05-01|1039.31
#2008-05-02|1051.88
#2008-05-05|1059.47
#2008-05-06|1057.75
#2008-05-07|1052.28
#2008-05-08|1052.68
#2008-05-09|1042.25
#2008-05-12|1046.50
#2008-05-13|1056.27
#2008-05-14|1060.86
#2008-05-15|1074.97
#2008-05-16|1094.57
#2008-05-19|1103.89
#2008-05-20|1097.31
#2008-05-21|1087.67
#2008-05-22|1083.38
#2008-05-23|1070.30
#2008-05-26| .
#2008-05-27|1064.15
#2008-05-28|1066.01
#2008-05-29|1062.21
#2008-05-30|1074.94
#2008-06-02|1065.29
#2008-06-03|1057.95
#2008-06-04|1050.02
#2008-06-05|1055.83
#2008-06-06|1042.86
#2008-06-09|1028.68
#2008-06-10|1007.41
#2008-06-11| 994.88
#2008-06-12| 987.81
#2008-06-13| 991.72
#2008-06-16| 999.62
#2008-06-17|1000.71
#2008-06-18| 985.24
#2008-06-19| 974.48
#2008-06-20| 966.42
#2008-06-23| 955.24
#2008-06-24| 944.72
#2008-06-25| 957.57
#2008-06-26| 940.10
#2008-06-27| 936.16
#2008-06-30| 933.03
#2008-07-01| 911.40
#2008-07-02| 888.80
#2008-07-03| 882.02
#2008-07-04| .
#2008-07-07| 880.99
#2008-07-08| 866.10
#2008-07-09| 877.49
#2008-07-10| 873.57
#2008-07-11| 856.02
#2008-07-14| 861.18
#2008-07-15| 839.48
#2008-07-16| 843.06
#2008-07-17| 877.88
#2008-07-18| 882.87
#2008-07-21| 891.02
#2008-07-22| 891.03
#2008-07-23| 901.11
#2008-07-24| 878.07
#2008-07-25| 877.53
#2008-07-28| 868.81
#2008-07-29| 861.01
#2008-07-30| 878.90
#2008-07-31| 872.13
#2008-08-01| 854.93
#2008-08-04| 837.71
#2008-08-05| 850.28
#2008-08-06| 869.23
#2008-08-07| 862.55
#2008-08-08| 860.86
#2008-08-11| 873.72
#2008-08-12| 860.69
#2008-08-13| 846.06
#2008-08-14| 845.53
#2008-08-15| 840.78
#2008-08-18| 837.21
#2008-08-19| 813.96
#2008-08-20| 821.80
#2008-08-21| 818.74
#2008-08-22| 826.51
#2008-08-25| 817.56
#2008-08-26| 815.44
#2008-08-27| 823.75
#2008-08-28| 833.24
#2008-08-29| 837.10
#2008-09-01| .
#2008-09-02| 831.71
#2008-09-03| 821.22
#2008-09-04| 796.00
#2008-09-05| 777.66
#2008-09-08| 802.71
#2008-09-09| 777.42
#2008-09-10| 774.75
#2008-09-11| 762.66
#2008-09-12| 777.33
#2008-09-15| 752.34
#2008-09-16| 739.91
#2008-09-17| 725.58
#2008-09-18| 732.65
#2008-09-19| 790.52
#2008-09-22| 779.18
#2008-09-23| 759.72
#2008-09-24| 753.52
#2008-09-25| 760.69
#2008-09-26| 742.69
#2008-09-29| 690.30
#2008-09-30| 695.24
#2008-10-01| 688.10
#2008-10-02| 658.94
#2008-10-03| 656.24
#2008-10-06| 608.20
#2008-10-07| 589.87
#2008-10-08| 566.30
#2008-10-09| 559.33
#2008-10-10| 528.73
#2008-10-13| 577.09
#2008-10-14| 600.27
#2008-10-15| 545.52
#2008-10-16| 512.43
#2008-10-17| 514.68
#2008-10-20| 532.33
#2008-10-21| 533.10
#2008-10-22| 490.25
#2008-10-23| 474.84
#2008-10-24| 449.09
#2008-10-27| 425.39
#2008-10-28| 444.50
#2008-10-29| 479.00
#2008-10-30| 504.13
#2008-10-31| 508.73
#2008-11-03| 516.38
#2008-11-04| 542.50
#2008-11-05| 535.47
#2008-11-06| 491.92
#2008-11-07| 498.52
#2008-11-10| 515.14
#2008-11-11| 489.39
#2008-11-12| 471.23
#2008-11-13| 474.04
#2008-11-14| 472.49
#2008-11-17| 461.40
#2008-11-18| 450.17
#2008-11-19| 432.11
#2008-11-20| 405.52
#2008-11-21| 416.88
#2008-11-24| 449.95
#2008-11-25| 467.58
#2008-11-26| 481.01
#2008-11-27| .
#2008-11-28| 490.38
#2008-12-01| 463.21
#2008-12-02| 470.85
#2008-12-03| 474.35
#2008-12-04| 474.88
#2008-12-05| 471.05
#2008-12-08| 511.28
#2008-12-09| 516.72
#2008-12-10| 534.59
#2008-12-11| 529.97
#2008-12-12| 522.63
#2008-12-15| 533.47
#2008-12-16| 546.27
#2008-12-17| 562.54
#2008-12-18| 561.87
#2008-12-19| 545.32
#2008-12-22| 533.42
#2008-12-23| 528.26
#2008-12-24| 527.35
#2008-12-25| .
#2008-12-26| 530.70
#2008-12-29| 538.78
#2008-12-30| 547.38
#2008-12-31| 546.98
#2009-01-01| .
#2009-01-02| 564.31
#2009-01-05| 569.31
#2009-01-06| 573.73
#2009-01-07| 569.91
#2009-01-08| 566.28
#2009-01-09| 556.86
#2009-01-12| 533.08
#2009-01-13| 520.52
#2009-01-14| 501.85
#2009-01-15| 496.37
#2009-01-16| 510.07
#2009-01-19| .
#2009-01-20| 480.60
#2009-01-21| 479.58
#2009-01-22| 473.90
#2009-01-23| 463.68
#2009-01-26| 472.02
#2009-01-27| 476.08
#2009-01-28| 492.73
#2009-01-29| 478.68
#2009-01-30| 468.30
#2009-02-02| 458.42
#2009-02-03| 466.44
#2009-02-04| 479.59
#2009-02-05| 479.08
#2009-02-06| 496.19
#2009-02-09| 501.56
#2009-02-10| 489.07
#2009-02-11| 484.62
#2009-02-12| 473.96
#2009-02-13| 479.30
#2009-02-16| .
#2009-02-17| 446.04
#2009-02-18| 442.72
#2009-02-19| 442.67
#2009-02-20| 423.50
#2009-02-23| 417.17
#2009-02-24| 415.32
#2009-02-25| 411.79
#2009-02-26| 412.97
#2009-02-27| 405.63
#2009-03-02| 385.26
#2009-03-03| 382.46
#2009-03-04| 402.53
#2009-03-05| 387.17
#2009-03-06| 384.85
#2009-03-09| 379.10
#2009-03-10| 403.12
#2009-03-11| 411.74
#2009-03-12| 418.87
#2009-03-13| 424.35
#2009-03-16| 434.16
#2009-03-17| 437.82
#2009-03-18| 441.45
#2009-03-19| 456.86
#2009-03-20| 448.41
#2009-03-23| 466.71
#2009-03-24| 467.13
#2009-03-25| 472.55
#2009-03-26| 480.93
#2009-03-27| 471.65
#2009-03-30| 448.82
#2009-03-31| 458.44
#2009-04-01| 468.47
#2009-04-02| 503.68
#2009-04-03| 507.50
#2009-04-06| 507.38
#2009-04-07| 495.69
#2009-04-08| 494.48
#2009-04-09| 512.54
#2009-04-10| .
#2009-04-13| 516.38
#2009-04-14| 520.58
#2009-04-15| 516.95
#2009-04-16| 530.13
#2009-04-17| 536.20
#2009-04-20| 514.07
#2009-04-21| 513.83
#2009-04-22| 529.32
#2009-04-23| 535.07
#2009-04-24| 549.29
#2009-04-27| 545.72
#2009-04-28| 531.40
#2009-04-29| 545.38
#2009-04-30| 556.52
#2009-05-01| 555.84
#2009-05-04| 580.48
#2009-05-05| 587.15
#2009-05-06| 587.82
#2009-05-07| 584.83
#2009-05-08| 596.15
#2009-05-11| 584.41
#2009-05-12| 581.99
#2009-05-13| 564.33
#2009-05-14| 562.83
#2009-05-15| 572.60
#2009-05-18| 588.02
#2009-05-19| 607.68
#2009-05-20| 613.65
#2009-05-21| 598.03
#2009-05-22| 602.00
#2009-05-25| .
#2009-05-26| 604.57
#2009-05-27| 607.51
#2009-05-28| 601.62
#2009-05-29| 611.65
#2009-06-01| 635.72
#2009-06-02| 644.01
#2009-06-03| 630.88
#2009-06-04| 630.18
#2009-06-05| 632.45
#2009-06-08| 619.48
#2009-06-09| 625.84
#2009-06-10| 635.70
#2009-06-11| 637.42
#2009-06-12| 638.02
#2009-06-15| 620.18
#2009-06-16| 613.50
#2009-06-17| 598.03
#2009-06-18| 596.51
#2009-06-19| 604.42
#2009-06-22| 584.47
#2009-06-23| 581.93
#2009-06-24| 594.85
#2009-06-25| 599.76
#2009-06-26| 608.38
#2009-06-29| 612.78
#2009-06-30| 607.83
#2009-07-01| 612.90
#2009-07-02| 597.10
#2009-07-03| .
#2009-07-06| 581.99
#2009-07-07| 579.21
#2009-07-08| 570.37
#2009-07-09| 576.18
#2009-07-10| 567.00
#2009-07-13| 568.72
#2009-07-14| 578.31
#2009-07-15| 594.96
#2009-07-16| 600.29
#2009-07-17| 607.28
#2009-07-20| 621.51
#2009-07-21| 628.55
#2009-07-22| 629.01
#2009-07-23| 645.46
#2009-07-24| 647.94
#2009-07-27| 652.65
#2009-07-28| 649.30
#2009-07-29| 641.38
#2009-07-30| 652.81
#2009-07-31| 661.76
#2009-08-03| 680.43
#2009-08-04| 683.01
#2009-08-05| 681.54
#2009-08-06| 681.00
#2009-08-07| 681.67
#2009-08-10| 679.77
#2009-08-11| 674.81
#2009-08-12| 678.88
#2009-08-13| 694.99
#2009-08-14| 686.77
#2009-08-17| 662.26
#2009-08-18| 671.67
#2009-08-19| 673.53
#2009-08-20| 688.81
#2009-08-21| 701.71
#2009-08-24| 713.48
#2009-08-25| 717.25
#2009-08-26| 708.95
#2009-08-27| 706.54
#2009-08-28| 715.66
#2009-08-31| 707.67
#2009-09-01| 694.07
#2009-09-02| 682.58
#2009-09-03| 689.14
#2009-09-04| 697.43
#2009-09-07| .
#2009-09-08| 721.74
#2009-09-09| 729.17
#2009-09-10| 731.36
#2009-09-11| 739.81
#2009-09-14| 733.57
#2009-09-15| 737.48
#2009-09-16| 755.68
#2009-09-17| 766.32
#2009-09-18| 766.69
#2009-09-21| 752.19
#2009-09-22| 759.36
#2009-09-23| 754.93
#2009-09-24| 741.61
#2009-09-25| 734.64
#2009-09-28| 740.73
#2009-09-29| 739.78
#2009-09-30| 739.41
#2009-10-01| 724.97
#2009-10-02| 712.85
#2009-10-05| 720.08
#2009-10-06| 738.22
#2009-10-07| 739.96
#2009-10-08| 754.73
#2009-10-09| 755.22
#2009-10-12| 762.08
#2009-10-13| 758.77
#2009-10-14| 774.08
#2009-10-15| 778.17
#2009-10-16| 766.87
#2009-10-19| 776.23
#2009-10-20| 770.63
#2009-10-21| 765.18
#2009-10-22| 757.58
#2009-10-23| 752.85
#2009-10-26| 739.09
#2009-10-27| 726.94
#2009-10-28| 700.87
#2009-10-29| 714.17
#2009-10-30| 698.88
#2009-11-02| 701.98
#2009-11-03| 693.95
#2009-11-04| 712.70
#2009-11-05| 721.44
#2009-11-06| 724.74
#2009-11-09| 744.26
#2009-11-10| 741.54
#2009-11-11| 749.18
#2009-11-12| 740.17
#2009-11-13| 743.64
#2009-11-16| 758.73
#2009-11-17| 747.46
#2009-11-18| 749.39
#2009-11-19| 731.79
#2009-11-20| 728.33
#2009-11-23| 743.66
#2009-11-24| 737.84
#2009-11-25| 744.62
#2009-11-26| .
#2009-11-27| 716.50
#2009-11-30| 719.86
#2009-12-01| 740.63
#2009-12-02| 746.14
#2009-12-03| 748.01
#2009-12-04| 744.81
#2009-12-07| 743.50
#2009-12-08| 731.19
#2009-12-09| 727.39
#2009-12-10| 731.82
#2009-12-11| 734.86
#2009-12-14| 744.61
#2009-12-15| 740.95
#2009-12-16| 745.21
#2009-12-17| 733.04
#2009-12-18| 729.07
#2009-12-21| 735.01
#2009-12-22| 739.93
#2009-12-23| 747.82
#2009-12-24| 750.84
#2009-12-25| .
#2009-12-28| 754.84
#2009-12-29| 759.87
#2009-12-30| 753.16
#2009-12-31| 753.33
#2010-01-01| .
#2010-01-04| 769.78
#2010-01-05| 773.96
#2010-01-06| 779.01
#2010-01-07| 777.50
#2010-01-08| 782.95
#2010-01-11| 793.83
#2010-01-12| 785.85
#2010-01-13| 784.55
#2010-01-14| 786.25
#2010-01-15| 776.12
#2010-01-18| .
#2010-01-19| 776.50
#2010-01-20| 760.96
#2010-01-21| 745.00
#2010-01-22| 735.28
#2010-01-25| 731.47
#2010-01-26| 727.55
#2010-01-27| 715.11
#2010-01-28| 708.94
#2010-01-29| 708.11
#2010-02-01| 709.65
#2010-02-02| 720.20
#2010-02-03| 724.07
#2010-02-04| 701.57
#2010-02-05| 682.28
#2010-02-08| 682.38
#2010-02-09| 689.09
#2010-02-10| 691.78
#2010-02-11| 690.73
#2010-02-12| 686.36
#2010-02-15| .
#2010-02-16| 697.58
#2010-02-17| 707.85
#2010-02-18| 709.17
#2010-02-19| 701.86
#2010-02-22| 707.17
#2010-02-23| 700.23
#2010-02-24| 697.99
#2010-02-25| 687.79
#2010-02-26| 696.34
#2010-03-01| 701.33
#2010-03-02| 711.42
#2010-03-03| 722.35
#2010-03-04| 720.88
#2010-03-05| 731.87
#2010-03-08| 738.34
#2010-03-09| 736.87
#2010-03-10| 742.47
#2010-03-11| 742.96
#2010-03-12| 747.60
#2010-03-15| 739.62
#2010-03-16| 748.39
#2010-03-17| 761.72
#2010-03-18| 754.14
#2010-03-19| 750.07
#2010-03-22| 748.18
#2010-03-23| 756.02
#2010-03-24| 746.58
#2010-03-25| 746.00
#2010-03-26| 747.16
#2010-03-29| 753.23
#2010-03-30| 753.20
#2010-03-31| 754.01
#2010-04-01| 765.65
#2010-04-02| .
#2010-04-05| 769.20
#2010-04-06| 771.07
#2010-04-07| 768.89
#2010-04-08| 763.95
#2010-04-09| 777.34
#2010-04-12| 780.27
#2010-04-13| 774.97
#2010-04-14| 785.17
#2010-04-15| 785.33
#2010-04-16| 779.08
#2010-04-19| 769.30
#2010-04-20| 780.83
#2010-04-21| 782.23
#2010-04-22| 778.37
#2010-04-23| 792.31
#2010-04-26| 797.64
#2010-04-27| 777.19
#2010-04-28| 764.75
#2010-04-29| 777.14
#2010-04-30| 776.24
#2010-05-03| 774.16
#2010-05-04| 746.81
#2010-05-05| 726.77
#2010-05-06| 706.78
#2010-05-07| 684.77
#2010-05-10| 730.27
#2010-05-11| 722.80
#2010-05-12| 733.57
#2010-05-13| 732.49
#2010-05-14| 710.50
#2010-05-17| 698.49
#2010-05-18| 703.57
#2010-05-19| 682.14
#2010-05-20| 663.44
#2010-05-21| 667.69
#2010-05-24| 664.58
#2010-05-25| 640.87
#2010-05-26| 654.51
#2010-05-27| 675.39
#2010-05-28| 676.89
#2010-05-31| .
#2010-06-01| 669.89
#2010-06-02| 671.84
#2010-06-03| 683.51
#2010-06-04| 663.12
#2010-06-07| 648.32
#2010-06-08| 647.87
#2010-06-09| 658.29
#2010-06-10| 676.38
#2010-06-11| 681.60
#2010-06-14| 695.56
#2010-06-15| 703.59
#2010-06-16| 702.68
#2010-06-17| 704.16
#2010-06-18| 707.02
#2010-06-21| 719.33
#2010-06-22| 706.21
#2010-06-23| 695.00
#2010-06-24| 687.21
#2010-06-25| 681.68
#2010-06-28| 687.15
#2010-06-29| 661.46
#2010-06-30| 659.05
#2010-07-01| 651.95
#2010-07-02| 654.42
#2010-07-05| .
#2010-07-06| 666.04
#2010-07-07| 665.66
#2010-07-08| 674.22
#2010-07-09| 677.75
#2010-07-12| 677.25
#2010-07-13| 689.87
#2010-07-14| 692.75
#2010-07-15| 691.39
#2010-07-16| 678.24
#2010-07-19| 676.68
#2010-07-20| 679.43
#2010-07-21| 683.25
#2010-07-22| 698.26
#2010-07-23| 705.01
#2010-07-26| 712.76
#2010-07-27| 711.11
#2010-07-28| 707.94
#2010-07-29| 711.12
#2010-07-30| 705.00
#2010-08-02| 721.55
#2010-08-03| 719.97
#2010-08-04| 716.56
#2010-08-05| 717.57
#2010-08-06| 717.88
#2010-08-09| 723.53
#2010-08-10| 711.91
#2010-08-11| 689.79
#2010-08-12| 681.34
#2010-08-13| 678.30
#2010-08-16| 680.12
#2010-08-17| 691.54
#2010-08-18| 695.71
#2010-08-19| 688.53
#2010-08-20| 677.66
#2010-08-23| 677.80
#2010-08-24| 664.09
#2010-08-25| 659.00
#2010-08-26| 663.09
#2010-08-27| 668.15
#2010-08-30| 667.84
#2010-08-31| 665.78
#2010-09-01| 687.40
#2010-09-02| 694.52
#2010-09-03| 702.33
#2010-09-06| .
#2010-09-07| 700.97
#2010-09-08| 701.48
#2010-09-09| 706.42
#2010-09-10| 706.86
#2010-09-13| 718.93
#2010-09-14| 719.94
#2010-09-15| 719.40
#2010-09-16| 715.95
#2010-09-17| 720.87
#2010-09-20| 727.73
#2010-09-21| 733.44
#2010-09-22| 734.94
#2010-09-23| 729.16
#2010-09-24| 740.04
#2010-09-27| 743.98
#2010-09-28| 746.56
#2010-09-29| 747.85
#2010-09-30| 746.76
#2010-10-01| 750.04
#2010-10-04| 744.68
#2010-10-05| 758.66
#2010-10-06| 769.27
#2010-10-07| 766.75
#2010-10-08| 768.56
#2010-10-11| 769.83
#2010-10-12| 763.10
#2010-10-13| 777.17
#2010-10-14| 784.26
#2010-10-15| 778.95
#2010-10-18| 773.71
#2010-10-19| 764.80
#2010-10-20| 772.31
#2010-10-21| 780.54
#2010-10-22| 776.34
#2010-10-25| 782.00
#2010-10-26| 776.41
#2010-10-27| 765.73
#2010-10-28| 767.79
#2010-10-29| 766.17
#2010-11-01| 771.92
#2010-11-02| 779.96
#2010-11-03| 782.90
#2010-11-04| 806.72
#2010-11-05| 808.15
#2010-11-08| 809.57
#2010-11-09| 813.63
#2010-11-10| 806.24
#2010-11-11| 798.11
#2010-11-12| 787.06
#2010-11-15| 785.82
#2010-11-16| 769.77
#2010-11-17| 771.46
#2010-11-18| 788.43
#2010-11-19| 792.26
#2010-11-22| 792.12
#2010-11-23| 775.80
#2010-11-24| 779.27
#2010-11-25| .
#2010-11-26| 768.49
#2010-11-29| 762.12
#2010-11-30| 758.62
#2010-12-01| 775.24
#2010-12-02| 794.21
#2010-12-03| 804.13
#2010-12-06| 803.64
#2010-12-07| 813.06
#2010-12-08| 806.42
#2010-12-09| 807.59
#2010-12-10| 810.32
#2010-12-13| 817.77
#2010-12-14| 823.01
#2010-12-15| 816.34
#2010-12-16| 815.72
#2010-12-17| 816.50
#2010-12-20| 816.45
#2010-12-21| 827.38
#2010-12-22| 825.08
#2010-12-23| 822.02
#2010-12-24| .
#2010-12-27| 820.54
#2010-12-28| 822.08
#2010-12-29| 829.92
#2010-12-30| 830.92
#2010-12-31| 834.27
#2011-01-03| 843.05
#2011-01-04| 838.98
#2011-01-05| 828.17
#2011-01-06| 823.39
#2011-01-07| 819.66
#2011-01-10| 811.09
#2011-01-11| 821.49
#2011-01-12| 834.02
#2011-01-13| 838.51
#2011-01-14| 841.81
#2011-01-17| .
#2011-01-18| 842.79
#2011-01-19| 839.20
#2011-01-20| 832.00
#2011-01-21| 837.02
#2011-01-24| 846.12
#2011-01-25| 846.29
#2011-01-26| 851.13
#2011-01-27| 850.76
#2011-01-28| 835.02
#2011-01-31| 833.59
#2011-02-01| 844.16
#2011-02-02| 842.48
#2011-02-03| 838.30
#2011-02-04| 841.42
#2011-02-07| 846.33
#2011-02-08| 849.19
#2011-02-09| 842.87
#2011-02-10| 836.14
#2011-02-11| 839.64
#2011-02-14| 846.48
#2011-02-15| 841.66
#2011-02-16| 846.69
#2011-02-17| 852.48
#2011-02-18| 860.43
#2011-02-21| .
#2011-02-22| 835.30
#2011-02-23| 826.96
#2011-02-24| 820.90
#2011-02-25| 833.92
#2011-02-28| 840.89
#2011-03-01| 839.40
#2011-03-02| 835.33
#2011-03-03| 848.78
#2011-03-04| 849.83
#2011-03-07| 844.38
#2011-03-08| 847.97
#2011-03-09| 848.79
#2011-03-10| 832.80
#2011-03-11| 830.97
#2011-03-14| 833.07
#2011-03-15| 815.24
#2011-03-16| 811.35
#2011-03-17| 821.64
#2011-03-18| 831.19
#2011-03-21| 845.85
#2011-03-22| 848.21
#2011-03-23| 849.98
#2011-03-24| 864.28
#2011-03-25| 867.22
#2011-03-28| 862.75
#2011-03-29| 866.07
#2011-03-30| 875.89
#2011-03-31| 878.55
#2011-04-01| 884.86
#2011-04-04| 890.73
#2011-04-05| 889.23
#2011-04-06| 893.55
#2011-04-07| 890.89
#2011-04-08| 898.58
#2011-04-11| 890.98
#2011-04-12| 880.62
#2011-04-13| 889.17
#2011-04-14| 886.11
#2011-04-15| 886.59
#2011-04-18| 869.73
#2011-04-19| 874.10
#2011-04-20| 893.06
#2011-04-21| 904.29
#2011-04-22| .
#2011-04-25| 905.06
#2011-04-26| 907.67
#2011-04-27| 909.94
#2011-04-28| 917.11
#2011-04-29| 920.65
#2011-05-02| 925.35
#2011-05-03| 915.63
#2011-05-04| 901.91
#2011-05-05| 887.36
#2011-05-06| 889.78
#2011-05-09| 884.10
#2011-05-10| 893.70
#2011-05-11| 891.34
#2011-05-12| 879.04
#2011-05-13| 875.28
#2011-05-16| 872.30
#2011-05-17| 862.48
#2011-05-18| 870.24
#2011-05-19| 873.61
#2011-05-20| 869.61
#2011-05-23| 849.10
#2011-05-24| 854.14
#2011-05-25| 853.23
#2011-05-26| 860.29
#2011-05-27| 874.39
#2011-05-30| .
#2011-05-31| 889.41
#2011-06-01| 886.08
#2011-06-02| 879.23
#2011-06-03| 878.44
#2011-06-06| 873.08
#2011-06-07| 874.81
#2011-06-08| 864.48
#2011-06-09| 864.04
#2011-06-10| 849.20
#2011-06-13| 848.34
#2011-06-14| 863.56
#2011-06-15| 848.53
#2011-06-16| 836.42
#2011-06-17| 841.10
#2011-06-20| 836.95
#2011-06-21| 852.88
#2011-06-22| 854.46
#2011-06-23| 839.57
#2011-06-24| 841.54
#2011-06-27| 843.20
#2011-06-28| 850.06
#2011-06-29| 865.63
#2011-06-30| 879.85
#2011-07-01| 885.52
#2011-07-04| .
#2011-07-05| 883.58
#2011-07-06| 878.74
#2011-07-07| 888.21
#2011-07-08| 879.80
#2011-07-11| 857.94
#2011-07-12| 844.96
#2011-07-13| 860.51
#2011-07-14| 854.24
#2011-07-15| 849.78
#2011-07-18| 834.94
#2011-07-19| 846.02
#2011-07-20| 853.16
#2011-07-21| 865.11
#2011-07-22| 871.89
#2011-07-25| 864.79
#2011-07-26| 861.75
#2011-07-27| 851.26
#2011-07-28| 840.02
#2011-07-29| 840.23
#2011-08-01| 830.97
#2011-08-02| 809.83
#2011-08-03| 798.29
#2011-08-04| 766.07
#2011-08-05| 754.31
#2011-08-08| 717.92
#2011-08-09| 727.05
#2011-08-10| 715.46
#2011-08-11| 729.13
#2011-08-12| 738.50
#2011-08-15| 754.22
#2011-08-16| 753.36
#2011-08-17| 756.58
#2011-08-18| 720.19
#2011-08-19| 703.89
#2011-08-22| 701.68
#2011-08-23| 716.94
#2011-08-24| 722.95
#2011-08-25| 717.19
#2011-08-26| 715.73
#2011-08-29| 739.42
#2011-08-30| 743.56
#2011-08-31| 760.11
#2011-09-01| 755.85
#2011-09-02| 736.61
#2011-09-05| .
#2011-09-06| 703.92
#2011-09-07| 723.81
#2011-09-08| 723.37
#2011-09-09| 696.96
#2011-09-12| 678.44
#2011-09-13| 683.30
#2011-09-14| 684.25
#2011-09-15| 699.88
#2011-09-16| 704.69
#2011-09-19| 683.49
#2011-09-20| 685.78
#2011-09-21| 676.79
#2011-09-22| 638.98
#2011-09-23| 636.74
#2011-09-26| 633.44
#2011-09-27| 665.67
#2011-09-28| 658.68
#2011-09-29| 667.04
#2011-09-30| 650.23
#2011-10-03| 637.12
#2011-10-04| 622.89
#2011-10-05| 634.94
#2011-10-06| 656.19
#2011-10-07| 662.58
#2011-10-10| 678.45
#2011-10-11| 684.29
#2011-10-12| 700.05
#2011-10-13| 698.00
#2011-10-14| 704.58
#2011-10-17| 699.91
#2011-10-18| 693.82
#2011-10-19| 697.50
#2011-10-20| 684.09
#2011-10-21| 700.05
#2011-10-24| 721.24
#2011-10-25| 716.15
#2011-10-26| 720.26
#2011-10-27| 757.16
#2011-10-28| 758.14
#2011-10-31| 734.93
#2011-11-01| 703.58
#2011-11-02| 713.61
#2011-11-03| 723.12
#2011-11-04| 722.88
#2011-11-07| 719.36
#2011-11-08| 721.91
#2011-11-09| 703.01
#2011-11-10| 692.13
#2011-11-11| 708.16
#2011-11-14| 703.44
#2011-11-15| 694.94
#2011-11-16| 689.05
#2011-11-17| 680.95
#2011-11-18| 673.30
#2011-11-21| 654.33
#2011-11-22| 652.47
#2011-11-23| 635.45
#2011-11-24| .
#2011-11-25| 632.71
#2011-11-28| 657.27
#2011-11-29| 665.21
#2011-11-30| 687.85
#2011-12-01| 695.22
#2011-12-02| 701.29
#2011-12-05| 709.01
#2011-12-06| 701.38
#2011-12-07| 704.24
#2011-12-08| 687.13
#2011-12-09| 689.58
#2011-12-12| 677.49
#2011-12-13| 669.93
#2011-12-14| 652.97
#2011-12-15| 652.36
#2011-12-16| 657.22
#2011-12-19| 649.19
#2011-12-20| 664.16
#2011-12-21| 669.02
#2011-12-22| 675.19
#2011-12-23| 679.07
#2011-12-26| .
#2011-12-27| 679.63
#2011-12-28| 670.48
#2011-12-29| 675.65
#2011-12-30| 683.60
#2012-01-02| .
#2012-01-03| 701.01
#2012-01-04| 696.87
#2012-01-05| 690.18
#2012-01-06| 682.97
#2012-01-09| 683.10
#2012-01-10| 700.76
#2012-01-11| 702.24
#2012-01-12| 708.76
#2012-01-13| 708.10
#2012-01-16| .
#2012-01-17| 723.56
#2012-01-18| 731.52
#2012-01-19| 746.67
#2012-01-20| 744.50
#2012-01-23| 750.79
#2012-01-24| 745.98
#2012-01-25| 749.41
#2012-01-26| 762.87
#2012-01-27| 762.11
#2012-01-30| 748.43
#2012-01-31| 753.09
#2012-02-01| 768.02
#2012-02-02| 776.06
#2012-02-03| 783.61
#2012-02-06| 782.44
#2012-02-07| 784.13
#2012-02-08| 790.05
#2012-02-09| 795.28
#2012-02-10| 783.39
#2012-02-13| 787.93
#2012-02-14| 781.86
#2012-02-15| 784.36
#2012-02-16| 782.21
#2012-02-17| 796.75
#2012-02-20| .
#2012-02-21| 801.95
#2012-02-22| 796.54
#2012-02-23| 798.04
#2012-02-24| 802.51
#2012-02-27| 796.19
#2012-02-28| 797.55
#2012-02-29| 797.96
#2012-03-01| 798.36
#2012-03-02| 796.22
#2012-03-05| 788.31
#2012-03-06| 764.11
#2012-03-07| 769.05
#2012-03-08| 785.70
#2012-03-09| 790.27
#2012-03-12| 787.76
#2012-03-13| 798.03
#2012-03-14| 796.71
#2012-03-15| 801.10
#2012-03-16| 801.39
#2012-03-19| 801.76
#2012-03-20| 792.70
#2012-03-21| 792.28
#2012-03-22| 782.75
#2012-03-23| 787.31
#2012-03-26| 793.13
#2012-03-27| 796.62
#2012-03-28| 786.15
#2012-03-29| 779.22
#2012-03-30| 787.15
#2012-04-02| 790.15
#2012-04-03| 789.16
#2012-04-04| 768.58
#2012-04-05| 767.92
#2012-04-06| .
#2012-04-09| 760.49
#2012-04-10| 746.54
#2012-04-11| 752.76
#2012-04-12| 763.74
#2012-04-13| 755.66
#2012-04-16| 752.62
#2012-04-17| 765.89
#2012-04-18| 759.82
#2012-04-19| 751.86
#2012-04-20| 754.10
#2012-04-23| 736.79
#2012-04-24| 742.51
#2012-04-25| 750.07
#2012-04-26| 753.37
#2012-04-27| 763.06
#2012-04-30| 759.66
#2012-05-01| 760.88
#2012-05-02| 761.72
#2012-05-03| 756.02
#2012-05-04| 742.84
#2012-05-07| 743.30
#2012-05-08| 733.93
#2012-05-09| 724.52
#2012-05-10| 726.42
#2012-05-11| 721.96
#2012-05-14| 706.44
#2012-05-15| 698.33
#2012-05-16| 687.43
#2012-05-17| 681.62
#2012-05-18| 674.91
#2012-05-21| 683.45
#2012-05-22| 694.68
#2012-05-23| 681.78
#2012-05-24| 686.96
#2012-05-25| 686.38
#2012-05-28| .
#2012-05-29| 699.63
#2012-05-30| 684.12
#2012-05-31| 678.67
#2012-06-01| 661.53
#2012-06-04| 655.55
#2012-06-05| 661.68
#2012-06-06| 679.08
#2012-06-07| 684.24
#2012-06-08| 679.90
#2012-06-11| 681.34
#2012-06-12| 683.47
#2012-06-13| 681.95
#2012-06-14| 681.47
#2012-06-15| 692.33
#2012-06-18| 696.11
#2012-06-19| 705.68
#2012-06-20| 709.21
#2012-06-21| 697.63
#2012-06-22| 690.41
#2012-06-25| 680.32
#2012-06-26| 681.87
#2012-06-27| 690.54
#2012-06-28| 692.22
#2012-06-29| 721.56
#2012-07-02| 726.92
#2012-07-03| 735.10
#2012-07-04| .
#2012-07-05| 728.49
#2012-07-06| 717.38
#2012-07-09| 712.25
#2012-07-10| 712.40
#2012-07-11| 710.21
#2012-07-12| 702.44
#2012-07-13| 711.47
#2012-07-16| 710.69
#2012-07-17| 710.09
#2012-07-18| 715.93
#2012-07-19| 723.26
#2012-07-20| 713.65
#2012-07-23| 695.37
#2012-07-24| 689.94
#2012-07-25| 685.98
#2012-07-26| 702.53
#2012-07-27| 716.37
#2012-07-30| 722.49
#2012-07-31| 720.22
#2012-08-01| 718.09
#2012-08-02| 709.55
#2012-08-03| 724.02
#2012-08-06| 736.19
#2012-08-07| 741.44
#2012-08-08| 742.31
#2012-08-09| 746.45
#2012-08-10| 746.17
#2012-08-13| 741.16
#2012-08-14| 740.67
#2012-08-15| 737.23
#2012-08-16| 744.81
#2012-08-17| 748.78
#2012-08-20| 747.50
#2012-08-21| 755.08
#2012-08-22| 747.85
#2012-08-23| 748.97
#2012-08-24| 746.33
#2012-08-27| 746.29
#2012-08-28| 742.90
#2012-08-29| 739.26
#2012-08-30| 729.66
#2012-08-31| 734.46
#2012-09-03| .
#2012-09-04| 733.36
#2012-09-05| 729.40
#2012-09-06| 744.74
#2012-09-07| 763.17
#2012-09-10| 766.08
#2012-09-11| 769.35
#2012-09-12| 778.94
#2012-09-13| 779.24
#2012-09-14| 807.63
#2012-09-17| 804.59
#2012-09-18| 797.13
#2012-09-19| 803.81
#2012-09-20| 798.05
#2012-09-21| 806.23
#2012-09-24| 798.31
#2012-09-25| 795.61
#2012-09-26| 779.56
#2012-09-27| 789.43
#2012-09-28| 786.48
#2012-10-01| 791.91
#2012-10-02| 792.64
#2012-10-03| 793.36
#2012-10-04| 798.75
#2012-10-05| 807.41
#2012-10-08| 796.37
#2012-10-09| 786.82
#2012-10-10| 780.10
#2012-10-11| 784.47
#2012-10-12| 783.46
#2012-10-15| 783.77
#2012-10-16| 796.16
#2012-10-17| 808.62
#2012-10-18| 813.79
#2012-10-19| 805.03
#2012-10-22| 801.76
#2012-10-23| 788.43
#2012-10-24| 789.88
#2012-10-25| 789.21
#2012-10-26| 785.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 792.15
#2012-11-01| 800.69
#2012-11-02| 798.93
#2012-11-05| 796.20
#2012-11-06| 802.17
#2012-11-07| 795.88
#2012-11-08| 783.88
#2012-11-09| 781.81
#2012-11-12| 779.06
#2012-11-13| 778.58
#2012-11-14| 772.42
#2012-11-15| 770.20
#2012-11-16| 765.62
#2012-11-19| 781.93
#2012-11-20| 783.92
#2012-11-21| 784.99
#2012-11-22| .
#2012-11-23| 797.86
#2012-11-26| 795.29
#2012-11-27| 796.96
#2012-11-28| 794.82
#2012-11-29| 808.07
#2012-11-30| 812.65
#2012-12-03| 814.61
#2012-12-04| 815.75
#2012-12-05| 817.25
#2012-12-06| 822.01
#2012-12-07| 823.64
#2012-12-10| 825.69
#2012-12-11| 831.97
#2012-12-12| 835.60
#2012-12-13| 835.85
#2012-12-14| 838.72
#2012-12-17| 843.69
#2012-12-18| 851.82
#2012-12-19| 860.30
#2012-12-20| 863.99
#2012-12-21| 856.99
#2012-12-24| 858.24
#2012-12-25| 859.03
#2012-12-26| 859.30
#2012-12-27| 860.88
#2012-12-28| 855.12
#2012-12-31| 858.92
#2013-01-01| 859.21
#2013-01-02| 878.97
#2013-01-03| 876.77
#2013-01-04| 878.68
#2013-01-07| 877.36
#2013-01-08| 872.01
#2013-01-09| 875.92
#2013-01-10| 881.40
#2013-01-11| 879.83
#2013-01-14| 879.18
#2013-01-15| 877.40
#2013-01-16| 877.08
#2013-01-17| 883.21
#2013-01-18| 883.08
#2013-01-21| 886.41
#2013-01-22| 885.87
#2013-01-23| 881.95
#2013-01-24| 885.39
#2013-01-25| 891.33
#2013-01-28| 888.39
#2013-01-29| 893.28
#2013-01-30| 892.32
#2013-01-31| 889.83
#2013-02-01| 895.39
#2013-02-04| 880.44
#2013-02-05| 881.03
#2013-02-06| 880.46
#2013-02-07| 876.16
#2013-02-08| 875.43
#2013-02-11| 874.32
#2013-02-12| 881.95
#2013-02-13| 892.76
#2013-02-14| 892.02
#2013-02-15| 887.99
#2013-02-18| 889.63
#2013-02-19| 894.62
#2013-02-20| 892.51
#2013-02-21| 875.54
#2013-02-22| 885.21
#2013-02-25| 881.45
#2013-02-26| 872.56
#2013-02-27| 884.64
#2013-02-28| 887.57
#2013-03-01| 884.73
#2013-03-04| 881.47
#2013-03-05| 893.78
#2013-03-06| 896.19
#2013-03-07| 898.83
#2013-03-08| 900.66
#2013-03-11| 901.73
#2013-03-12| 899.22
#2013-03-13| 893.59
#2013-03-14| 900.76
#2013-03-15| 901.48
#2013-03-18| 892.61
#2013-03-19| 887.11
#2013-03-20| 895.81
#2013-03-21| 886.84
#2013-03-22| 882.38
#2013-03-25| 879.02
#2013-03-26| 881.74
#2013-03-27| 879.92
#2013-03-28| 882.31
#2013-03-29| 883.25
#2013-04-01| 878.80
#2013-04-02| 876.76
#2013-04-03| 866.73
#2013-04-04| 858.60
#2013-04-05| 856.05
#2013-04-08| 860.40
#2013-04-09| 865.04
#2013-04-10| 877.60
#2013-04-11| 882.66
#2013-04-12| 874.38
#2013-04-15| 856.13
#2013-04-16| 861.88
#2013-04-17| 849.05
#2013-04-18| 843.68
#2013-04-19| 850.43
#2013-04-22| 855.95
#2013-04-23| 866.38
#2013-04-24| 875.31
#2013-04-25| 883.81
#2013-04-26| 881.02
#2013-04-29| 884.48
#2013-04-30| 890.15
#2013-05-01| 885.89
#2013-05-02| 886.01
#2013-05-03| 897.53
#2013-05-06| 898.41
#2013-05-07| 910.44
#2013-05-08| 922.78
#2013-05-09| 920.50
#2013-05-10| 917.25
#2013-05-13| 913.43
#2013-05-14| 922.86
#2013-05-15| 923.60
#2013-05-16| 922.86
#2013-05-17| 924.97
#2013-05-20| 928.62
#2013-05-21| 927.36
#2013-05-22| 920.50
#2013-05-23| 905.43
#2013-05-24| 905.36
#2013-05-27| 904.33
#2013-05-28| 910.39
#2013-05-29| 908.41
#2013-05-30| 911.55
#2013-05-31| 902.46
#2013-06-03| 895.75
#2013-06-04| 894.26
#2013-06-05| 880.02
#2013-06-06| 878.84
#2013-06-07| 885.64
#2013-06-10| 885.61
#2013-06-11| 875.09
#2013-06-12| 871.17
#2013-06-13| 870.95
#2013-06-14| 877.62
#2013-06-17| 886.04
#2013-06-18| 886.34
#2013-06-19| 883.12
#2013-06-20| 844.75
#2013-06-21| 835.09
#2013-06-24| 820.83
#2013-06-25| 829.75
#2013-06-26| 837.41
#2013-06-27| 848.23
#2013-06-28| 848.24
#2013-07-01| 855.57
#2013-07-02| 852.01
#2013-07-03| 841.02
#2013-07-04| 848.29
#2013-07-05| 842.66
#2013-07-08| 840.63
#2013-07-09| 849.53
#2013-07-10| 853.23
#2013-07-11| 876.41
#2013-07-12| 879.93
#2013-07-15| 880.16
#2013-07-16| 878.15
#2013-07-17| 879.18
#2013-07-18| 880.63
#2013-07-19| 884.62
#2013-07-22| 889.36
#2013-07-23| 894.72
#2013-07-24| 894.89
#2013-07-25| 890.89
#2013-07-26| 890.06
#2013-07-29| 882.48
#2013-07-30| 883.59
#2013-07-31| 884.98
#2013-08-01| 896.43
#2013-08-02| 903.63
#2013-08-05| 904.19
#2013-08-06| 897.22
#2013-08-07| 890.54
#2013-08-08| 901.51
#2013-08-09| 903.20
#2013-08-12| 903.77
#2013-08-13| 903.83
#2013-08-14| 905.40
#2013-08-15| 897.00
#2013-08-16| 900.48
#2013-08-19| 889.83
#2013-08-20| 883.04
#2013-08-21| 877.86
#2013-08-22| 883.49
#2013-08-23| 887.04
#2013-08-26| 884.13
#2013-08-27| 865.53
#2013-08-28| 859.11
#2013-08-29| 862.17
#2013-08-30| 858.72
#2013-09-02| 867.49
#2013-09-03| 867.86
#2013-09-04| 873.42
#2013-09-05| 876.80
#2013-09-06| 884.10
#2013-09-09| 901.64
#2013-09-10| 920.10
#2013-09-11| 923.71
#2013-09-12| 924.02
#2013-09-13| 920.28
#2013-09-16| 932.84
#2013-09-17| 931.86
#2013-09-18| 938.88
#2013-09-19| 957.33
#2013-09-20| 953.12
#2013-09-23| 947.21
#2013-09-24| 945.74
#2013-09-25| 944.60
#2013-09-26| 946.46
#2013-09-27| 944.05
#2013-09-30| 938.30
#2013-10-01| 950.24
#2013-10-02| 948.36
#2013-10-03| 944.55
#2013-10-04| 945.74
#2013-10-07| 938.04
#2013-10-08| 932.32
#2013-10-09| 926.48
#2013-10-10| 942.87
#2013-10-11| 951.31
#2013-10-14| 952.69
#2013-10-15| 952.10
#2013-10-16| 951.80
#2013-10-17| 960.69
#2013-10-18| 970.60
#2013-10-21| 971.43
#2013-10-22| 982.61
#2013-10-23| 976.68
#2013-10-24| 982.41
#2013-10-25| 983.70
#2013-10-28| 981.16
#2013-10-29| 983.64
#2013-10-30| 983.56
#2013-10-31| 978.52
#2013-11-01| 971.73
#2013-11-04| 979.69
#2013-11-05| 974.84
#2013-11-06| 979.03
#2013-11-07| 965.49
#2013-11-08| 963.23
#2013-11-11| 966.59
#2013-11-12| 963.52
#2013-11-13| 960.99
#2013-11-14| 973.47
#2013-11-15| 976.98
#2013-11-18| 979.18
#2013-11-19| 973.32
#2013-11-20| 970.02
#2013-11-21| 968.55
#2013-11-22| 968.38
#2013-11-25| 969.98
#2013-11-26| 971.90
#2013-11-27| 974.10
#2013-11-28| 977.19
#2013-11-29| 977.82
#2013-12-02| 972.55
#2013-12-03| 960.55
#2013-12-04| 953.26
#2013-12-05| 949.67
#2013-12-06| 956.79
#2013-12-09| 962.49
#2013-12-10| 961.97
#2013-12-11| 955.37
#2013-12-12| 948.32
#2013-12-13| 947.32
#2013-12-16| 955.34
#2013-12-17| 950.38
#2013-12-18| 961.56
#2013-12-19| 962.58
#2013-12-20| 968.88
#2013-12-23| 975.92
#2013-12-24| 977.59
#2013-12-25| 978.13
#2013-12-26| 979.99
#2013-12-27| 988.46
#2013-12-30| 992.24
#2013-12-31| 994.49
#2014-01-01| 994.60
#2014-01-02| 982.25
#2014-01-03| 983.33
#2014-01-06| 978.01
#2014-01-07| 981.20
#2014-01-08| 987.49
#2014-01-09| 988.00
#2014-01-10|1000.00
#2014-01-13|1003.16
#2014-01-14|1005.05
#2014-01-15|1012.85
#2014-01-16|1011.02
#2014-01-17|1008.07
#2014-01-20|1006.90
#2014-01-21|1006.27
#2014-01-22|1009.86
#2014-01-23|1005.67
#2014-01-24| 984.48
#2014-01-27| 973.60
#2014-01-28| 981.13
#2014-01-29| 982.12
#2014-01-30| 974.69
#2014-01-31| 971.22
#2014-02-03| 954.16
#2014-02-04| 952.88
#2014-02-05| 954.00
#2014-02-06| 975.48
#2014-02-07| 988.65
#2014-02-10| 986.57
#2014-02-11| 996.27
#2014-02-12|1004.95
#2014-02-13|1005.29
#2014-02-14|1010.97
#2014-02-17|1014.80
#2014-02-18|1016.99
#2014-02-19|1017.67
#2014-02-20|1015.32
#2014-02-21|1022.59
#2014-02-24|1027.40
#2014-02-25|1031.65
#2014-02-26|1033.31
#2014-02-27|1036.64
#2014-02-28|1041.53
#2014-03-03|1024.30
#2014-03-04|1037.06
#2014-03-05|1040.67
#2014-03-06|1053.80
#2014-03-07|1052.53
#2014-03-10|1050.76
#2014-03-11|1048.13
#2014-03-12|1040.43
#2014-03-13|1033.60
#2014-03-14|1024.88
#2014-03-17|1035.23
#2014-03-18|1044.92
#2014-03-19|1040.05
#2014-03-20|1030.70
#2014-03-21|1031.49
#2014-03-24|1026.04
#2014-03-25|1035.86
#2014-03-26|1037.56
#2014-03-27|1039.55
#2014-03-28|1049.61
#2014-03-31|1057.42
#2014-04-01|1067.58
#2014-04-02|1069.08
#2014-04-03|1069.79
#2014-04-04|1077.94
#2014-04-07|1068.31
#2014-04-08|1066.37
#2014-04-09|1075.16
#2014-04-10|1069.69
#2014-04-11|1057.92
#2014-04-14|1052.11
#2014-04-15|1048.76
#2014-04-16|1061.36
#2014-04-17|1066.21
#2014-04-18|1067.33
#2014-04-21|1066.64
#2014-04-22|1074.63
#2014-04-23|1071.85
#2014-04-24|1070.55
#2014-04-25|1060.55
#2014-04-28|1058.31
#2014-04-29|1068.46
#2014-04-30|1069.63
#2014-05-01|1069.11
#2014-05-02|1073.10
#2014-05-05|1071.48
#2014-05-06|1066.33
#2014-05-07|1055.47
#2014-05-08|1055.95
#2014-05-09|1051.69
#2014-05-12|1064.06
#2014-05-13|1064.76
#2014-05-14|1061.95
#2014-05-15|1048.54
#2014-05-16|1048.69
#2014-05-19|1051.92
#2014-05-20|1046.09
#2014-05-21|1048.39
#2014-05-22|1054.62
#2014-05-23|1059.15
#2014-05-26|1064.32
#2014-05-27|1066.05
#2014-05-28|1070.29
#2014-05-29|1071.21
#2014-05-30|1066.94
#2014-06-02|1069.86
#2014-06-03|1071.50
#2014-06-04|1074.78
#2014-06-05|1085.75
#2014-06-06|1099.26
#2014-06-09|1101.44
#2014-06-10|1101.87
#2014-06-11|1094.81
#2014-06-12|1093.67
#2014-06-13|1087.60
#2014-06-16|1084.23
#2014-06-17|1083.38
#2014-06-18|1085.24
#2014-06-19|1096.58
#2014-06-20|1088.85
#2014-06-23|1087.61
#2014-06-24|1084.03
#2014-06-25|1078.46
#2014-06-26|1080.29
#2014-06-27|1082.17
#2014-06-30|1086.42
#2014-07-01|1091.66
#2014-07-02|1091.96
#2014-07-03|1097.48
#2014-07-04|1095.14
#2014-07-07|1087.11
#2014-07-08|1076.44
#2014-07-09|1076.35
#2014-07-10|1066.36
#2014-07-11|1062.26
#2014-07-14|1071.38
#2014-07-15|1064.92
#2014-07-16|1069.97
#2014-07-17|1062.51
#2014-07-18|1063.81
#2014-07-21|1061.50
#2014-07-22|1074.18
#2014-07-23|1077.81
#2014-07-24|1075.21
#2014-07-25|1070.71
#2014-07-28|1066.53
#2014-07-29|1065.55
#2014-07-30|1054.99
#2014-07-31|1038.82
#2014-08-01|1029.08
#2014-08-04|1030.98
#2014-08-05|1024.47
#2014-08-06|1018.06
#2014-08-07|1011.41
#2014-08-08|1012.75
#2014-08-11|1027.06
#2014-08-12|1025.09
#2014-08-13|1032.05
#2014-08-14|1039.12
#2014-08-15|1034.38
#2014-08-18|1045.86
#2014-08-19|1049.42
#2014-08-20|1045.92
#2014-08-21|1051.25
#2014-08-22|1046.19
#2014-08-25|1052.20
#2014-08-26|1058.79
#2014-08-27|1060.02
#2014-08-28|1055.45
#2014-08-29|1053.68
#2014-09-01|1053.63
#2014-09-02|1051.42
#2014-09-03|1057.64
#2014-09-04|1054.29
#2014-09-05|1052.28
#2014-09-08|1052.49
#2014-09-09|1042.97
#2014-09-10|1038.33
#2014-09-11|1033.59
#2014-09-12|1027.08
#2014-09-15|1018.94
#2014-09-16|1017.22
#2014-09-17|1023.83
#2014-09-18|1024.46
#2014-09-19|1020.40
#2014-09-22|1013.57
#2014-09-23|1005.71
#2014-09-24|1007.65
#2014-09-25| 998.22
#2014-09-26| 997.40
#2014-09-29| 991.74
#2014-09-30| 989.91
#2014-10-01| 977.70
#2014-10-02| 968.01
#2014-10-03| 966.04
#2014-10-06| 968.80
#2014-10-07| 959.24
#2014-10-08| 955.90
#2014-10-09| 949.75
#2014-10-10| 927.92
#2014-10-13| 922.89
#2014-10-14| 926.63
#2014-10-15| 919.55
#2014-10-16| 918.92
#2014-10-17| 935.53
#2014-10-20| 944.79
#2014-10-21| 958.07
#2014-10-22| 960.12
#2014-10-23| 966.43
#2014-10-24| 966.79
#2014-10-27| 963.45
#2014-10-28| 970.15
#2014-10-29| 973.14
#2014-10-30| 971.99
#2014-10-31| 982.32
#2014-11-03| 977.29
#2014-11-04| 973.26
#2014-11-05| 977.47
#2014-11-06| 980.41
#2014-11-07| 978.66
#2014-11-10| 985.10
#2014-11-11| 983.79
#2014-11-12| 981.24
#2014-11-13| 973.50
#2014-11-14| 970.29
#2014-11-17| 965.24
#2014-11-18| 976.27
#2014-11-19| 975.25
#2014-11-20| 977.44
#2014-11-21| 988.18
#2014-11-24| 992.60
#2014-11-25| 994.09
#2014-11-26| 992.07
#2014-11-27| 990.94
#2014-11-28| 984.18
#2014-12-01| 975.54
#2014-12-02| 975.10
#2014-12-03| 979.99
#2014-12-04| 979.96
#2014-12-05| 984.02
#2014-12-08| 968.52
#2014-12-09| 960.77
#2014-12-10| 949.45
#2014-12-11| 946.53
#2014-12-12| 937.30
#2014-12-15| 923.72
#2014-12-16| 929.02
#2014-12-17| 935.32
#2014-12-18| 956.12
#2014-12-19| 960.58
#2014-12-22| 962.88
#2014-12-23| 965.86
#2014-12-24| 964.93
#2014-12-25| 964.61
#2014-12-26| 965.31
#2014-12-29| 970.31
#2014-12-30| 964.65
#2014-12-31| 962.76
#2015-01-01| 962.78
#2015-01-02| 959.17
#2015-01-05| 940.94
#2015-01-06| 929.61
#2015-01-07| 930.39
#2015-01-08| 952.00
#2015-01-09| 950.87
#2015-01-12| 950.61
#2015-01-13| 953.66
#2015-01-14| 945.63
#2015-01-15| 945.91
#2015-01-16| 943.96
#2015-01-19| 950.40
#2015-01-20| 949.24
#2015-01-21| 956.93
#2015-01-22| 962.47
#2015-01-23| 964.33
#2015-01-26| 967.41
#2015-01-27| 965.86
#2015-01-28| 960.46
#2015-01-29| 958.76
#2015-01-30| 951.30
#2015-02-02| 960.47
#2015-02-03| 975.56
#2015-02-04| 976.17
#2015-02-05| 981.88
#2015-02-06| 978.71
#2015-02-09| 979.05
#2015-02-10| 987.10
#2015-02-11| 982.99
#2015-02-12| 999.00
#2015-02-13|1007.16
#2015-02-16|1011.22
#2015-02-17|1012.26
#2015-02-18|1017.56
#2015-02-19|1021.45
#2015-02-20|1023.05
#2015-02-23|1024.45
#2015-02-24|1029.12
#2015-02-25|1033.63
#2015-02-26|1031.66
#2015-02-27|1030.86
#2015-03-02|1032.06
#2015-03-03|1023.95
#2015-03-04|1018.15
#2015-03-05|1019.18
#2015-03-06|1009.29
#2015-03-09|1002.77
#2015-03-10| 987.27
#2015-03-11| 990.76
#2015-03-12|1000.30
#2015-03-13| 994.75
#2015-03-16| 994.96
#2015-03-17| 993.66
#2015-03-18|1002.50
#2015-03-19|1003.05
#2015-03-20|1018.48
#2015-03-23|1025.85
#2015-03-24|1029.22
#2015-03-25|1023.46
#2015-03-26|1013.85
#2015-03-27|1014.02
#2015-03-30|1021.64
#2015-03-31|1015.50
#2015-04-01|1017.18
#2015-04-02|1026.29
#2015-04-03|1029.27
#2015-04-06|1039.16
#2015-04-07|1037.41
#2015-04-08|1040.54
#2015-04-09|1045.32
#2015-04-10|1043.72
#2015-04-13|1047.77
#2015-04-14|1052.29
#2015-04-15|1057.29
#2015-04-16|1059.39
#2015-04-17|1050.63
#2015-04-20|1051.20
#2015-04-21|1053.30
#2015-04-22|1052.79
#2015-04-23|1054.90
#2015-04-24|1060.92
#2015-04-27|1065.99
#2015-04-28|1061.25
#2015-04-29|1051.52
#2015-04-30|1046.71
#2015-05-01|1049.60
#2015-05-04|1050.96
#2015-05-05|1043.75
#2015-05-06|1040.95
#2015-05-07|1032.39
#2015-05-08|1049.27
#2015-05-11|1047.11
#2015-05-12|1042.39
#2015-05-13|1051.70
#2015-05-14|1058.57
#2015-05-15|1061.84
#2015-05-18|1061.82
#2015-05-19|1062.38
#2015-05-20|1061.68
#2015-05-21|1065.04
#2015-05-22|1059.04
#2015-05-25|1053.43
#2015-05-26|1045.38
#2015-05-27|1053.19
#2015-05-28|1048.60
#2015-05-29|1039.59
#2015-06-01|1040.49
#2015-06-02|1043.18
#2015-06-03|1048.81
#2015-06-04|1040.80
#2015-06-05|1033.36
#2015-06-08|1027.49
#2015-06-09|1023.66
#2015-06-10|1038.63
#2015-06-11|1036.53
#2015-06-12|1031.50
#2015-06-15|1017.56
#2015-06-16|1017.42
#2015-06-17|1016.44
#2015-06-18|1026.18
#2015-06-19|1026.08
#2015-06-22|1047.07
#2015-06-23|1048.25
#2015-06-24|1040.39
#2015-06-25|1038.06
#2015-06-26|1034.56
#2015-06-29|1010.58
#2015-06-30|1008.00
#2015-07-01|1019.20
#2015-07-02|1018.12
#2015-07-03|1016.11
#2015-07-06|1000.10
#2015-07-07| 988.15
#2015-07-08| 980.32
#2015-07-09| 993.33
#2015-07-10|1013.81
#2015-07-13|1022.71
#2015-07-14|1026.74
#2015-07-15|1021.74
#2015-07-16|1025.73
#2015-07-17|1023.19
#2015-07-20|1025.65
#2015-07-21|1024.24
#2015-07-22|1022.71
#2015-07-23|1021.84
#2015-07-24|1009.09
#2015-07-27| 994.58
#2015-07-28|1003.87
#2015-07-29|1012.52
#2015-07-30|1009.26
#2015-07-31|1022.94
#2015-08-03|1020.87
#2015-08-04|1024.27
#2015-08-05|1026.97
#2015-08-06|1023.71
#2015-08-07|1024.53
#2015-08-10|1037.67
#2015-08-11|1029.31
#2015-08-12|1019.31
#2015-08-13|1024.72
#2015-08-14|1025.74
#2015-08-17|1027.92
#2015-08-18|1025.18
#2015-08-19|1012.87
#2015-08-20| 996.51
#2015-08-21| 974.36
#2015-08-24| 938.10
#2015-08-25| 940.38
#2015-08-26| 948.47
#2015-08-27| 971.33
#2015-08-28| 980.37
#2015-08-31| 978.82
#2015-09-01| 957.45
#2015-09-02| 959.62
#2015-09-03| 968.42
#2015-09-04| 954.01
#2015-09-07| 954.02
#2015-09-08| 965.92
#2015-09-09| 980.76
#2015-09-10| 983.23
#2015-09-11| 982.70
#2015-09-14| 979.17
#2015-09-15| 982.19
#2015-09-16| 990.70
#2015-09-17| 995.37
#2015-09-18| 984.37
#2015-09-21| 979.06
#2015-09-22| 955.40
#2015-09-23| 941.07
#2015-09-24| 929.83
#2015-09-25| 936.76
#2015-09-28| 921.48
#2015-09-29| 911.85
#2015-09-30| 925.56
#2015-10-01| 933.00
#2015-10-02| 944.20
#2015-10-05| 965.42
#2015-10-06| 968.81
#2015-10-07| 980.92
#2015-10-08| 986.99
#2015-10-09| 996.61
#2015-10-12| 994.47
#2015-10-13| 987.44
#2015-10-14| 979.42
#2015-10-15| 989.47
#2015-10-16| 987.10
#2015-10-19| 981.67
#2015-10-20| 979.89
#2015-10-21| 982.74
#2015-10-22| 983.98
#2015-10-23| 992.86
#2015-10-26| 990.04
#2015-10-27| 976.90
#2015-10-28| 989.63
#2015-10-29| 981.34
#2015-10-30| 990.66
#2015-11-02| 994.87
#2015-11-03| 991.95
#2015-11-04| 988.09
#2015-11-05| 993.04
#2015-11-06| 989.45
#2015-11-09| 981.83
#2015-11-10| 976.45
#2015-11-11| 984.80
#2015-11-12| 973.08
#2015-11-13| 965.60
#2015-11-16| 969.72
#2015-11-17| 978.18
#2015-11-18| 983.77
#2015-11-19| 993.44
#2015-11-20| 992.83
#2015-11-23| 991.30
#2015-11-24| 989.34
#2015-11-25| 991.31
#2015-11-26| 995.97
#2015-11-27| 991.49
#2015-11-30| 986.82
#2015-12-01| 993.57
#2015-12-02| 990.22
#2015-12-03| 981.85
#2015-12-04| 980.67
#2015-12-07| 978.76
#2015-12-08| 967.82
#2015-12-09| 963.70
#2015-12-10| 961.09
#2015-12-11| 951.62
#2015-12-14| 947.07
#2015-12-15| 951.62
#2015-12-16| 962.01
#2015-12-17| 959.31
#2015-12-18| 949.25
#2015-12-21| 951.12
#2015-12-22| 958.56
#2015-12-23| 971.33
#2015-12-24| 973.77
#2015-12-25| 973.19
#2015-12-28| 967.85
#2015-12-29| 973.41
#2015-12-30| 969.44
#2015-12-31| 964.61
#2016-01-01| 964.76
#2016-01-04| 943.33
#2016-01-05| 938.59
#2016-01-06| 928.26
#2016-01-07| 908.16
#2016-01-08| 902.59
#2016-01-11| 894.49
#2016-01-12| 896.43
#2016-01-13| 894.85
#2016-01-14| 885.90
#2016-01-15| 874.90
#2016-01-18| 870.94
#2016-01-19| 878.42
#2016-01-20| 858.73
#2016-01-21| 859.18
#2016-01-22| 886.95
#2016-01-25| 880.96
#2016-01-26| 885.79
#2016-01-27| 893.26
#2016-01-28| 894.56
#2016-01-29| 915.67
#2016-02-01| 919.94
#2016-02-02| 903.40
#2016-02-03| 901.18
#2016-02-04| 913.33
#2016-02-05| 904.69
#2016-02-08| 877.69
#2016-02-09| 878.67
#2016-02-10| 882.52
#2016-02-11| 868.68
#2016-02-12| 872.26
#2016-02-15| 892.16
#2016-02-16| 894.13
#2016-02-17| 910.97
#2016-02-18| 914.83
#2016-02-19| 910.92
#2016-02-22| 919.65
#2016-02-23| 912.95
#2016-02-24| 909.98
#2016-02-25| 924.87
#2016-02-26| 925.94
#2016-02-29| 923.46
#2016-03-01| 940.73
#2016-03-02| 944.07
#2016-03-03| 954.78
#2016-03-04| 963.76
#2016-03-07| 966.11
#2016-03-08| 960.41
#2016-03-09| 960.91
#2016-03-10| 960.20
#2016-03-11| 980.01
#2016-03-14| 982.34
#2016-03-15| 977.77
#2016-03-16| 976.72
#2016-03-17| 998.60
#2016-03-18|1002.68
#2016-03-21|1001.30
#2016-03-22|1009.57
#2016-03-23|1004.64
#2016-03-24| 996.76
#2016-03-25| 994.00
#2016-03-28| 998.17
#2016-03-29|1003.77
#2016-03-30|1023.06
#2016-03-31|1023.41
#2016-04-01|1017.65
#2016-04-04|1016.67
#2016-04-05|1003.51
#2016-04-06|1011.37
#2016-04-07|1008.98
#2016-04-08|1021.18
#2016-04-11|1022.28
#2016-04-12|1025.78
#2016-04-13|1038.28
#2016-04-14|1041.59
#2016-04-15|1044.48
#2016-04-18|1050.02
#2016-04-19|1058.82
#2016-04-20|1058.72
#2016-04-21|1053.26
#2016-04-22|1048.67
#2016-04-25|1044.53
#2016-04-26|1049.96
#2016-04-27|1055.66
#2016-04-28|1054.04
#2016-04-29|1052.59
#2016-05-02|1052.43
#2016-05-03|1042.67
#2016-05-04|1032.03
#2016-05-05|1029.43
#2016-05-06|1028.85
#2016-05-09|1029.34
#2016-05-10|1039.69
#2016-05-11|1041.03
#2016-05-12|1039.22
#2016-05-13|1029.57
#2016-05-16|1035.97
#2016-05-17|1035.63
#2016-05-18|1032.19
#2016-05-19|1020.52
#2016-05-20|1029.64
#2016-05-23|1029.36
#2016-05-24|1037.91
#2016-05-25|1043.74
#2016-05-26|1049.14
#2016-05-27|1051.30
#2016-05-30|1051.91
#2016-05-31|1051.21
#2016-06-01|1048.93
#2016-06-02|1044.16
#2016-06-03|1049.82
#2016-06-06|1052.83
#2016-06-07|1065.32
#2016-06-08|1068.61
#2016-06-09|1057.37
#2016-06-10|1037.12
#2016-06-13|1019.23
#2016-06-14|1005.48
#2016-06-15|1011.36
#2016-06-16|1000.43
#2016-06-17|1011.64
#2016-06-20|1040.85
#2016-06-21|1040.02
#2016-06-22|1040.49
#2016-06-23|1054.82
#2016-06-24| 998.44
#2016-06-27| 962.38
#2016-06-28| 982.39
#2016-06-29|1006.50
#2016-06-30|1021.25
#2016-07-01|1028.93
#2016-07-04|1024.38
#2016-07-05|1012.43
#2016-07-06|1008.88
#2016-07-07|1014.56
#2016-07-08|1024.30
#2016-07-11|1046.57
#2016-07-12|1054.32
#2016-07-13|1059.09
#2016-07-14|1063.28
#2016-07-15|1061.69
#2016-07-18|1063.18
#2016-07-19|1061.83
#2016-07-20|1067.71
#2016-07-21|1062.32
#2016-07-22|1062.17
#2016-07-25|1065.30
#2016-07-26|1071.67
#2016-07-27|1079.59
#2016-07-28|1086.31
#2016-07-29|1095.73
#2016-08-01|1087.44
#2016-08-02|1083.04
#2016-08-03|1078.43
#2016-08-04|1080.38
#2016-08-05|1085.46
#2016-08-08|1094.05
#2016-08-09|1102.83
#2016-08-10|1109.02
#2016-08-11|1118.34
#2016-08-12|1117.64
#2016-08-15|1120.37
#2016-08-16|1117.07
#2016-08-17|1109.47
#2016-08-18|1118.85
#2016-08-19|1112.43
#2016-08-22|1116.10
#2016-08-23|1122.32
#2016-08-24|1116.15
#2016-08-25|1113.42
#2016-08-26|1116.31
#2016-08-29|1110.66
#2016-08-30|1111.55
#2016-08-31|1105.68
#2016-09-01|1106.47
#2016-09-02|1111.71
#2016-09-05|1115.64
#2016-09-06|1121.47
#2016-09-07|1125.63
#2016-09-08|1120.99
#2016-09-09|1091.35
#2016-09-12|1084.99
#2016-09-13|1077.59
#2016-09-14|1078.25
#2016-09-15|1083.92
#2016-09-16|1072.71
#2016-09-19|1081.57
#2016-09-20|1078.38
#2016-09-21|1087.68
#2016-09-22|1110.99
#2016-09-23|1106.64
#2016-09-26|1098.02
#2016-09-27|1099.97
#2016-09-28|1106.58
#2016-09-29|1103.28
#2016-09-30|1101.92
#2016-10-03|1102.96
#2016-10-04|1101.58
#2016-10-05|1098.97
#2016-10-06|1102.05
#2016-10-07|1090.07
#2016-10-10|1095.81
#2016-10-11|1080.98
#2016-10-12|1079.26
#2016-10-13|1075.91
#2016-10-14|1086.39
#2016-10-17|1082.73
#2016-10-18|1094.68
#2016-10-19|1095.83
#2016-10-20|1092.50
#2016-10-21|1087.72
#2016-10-24|1093.47
#2016-10-25|1083.41
#2016-10-26|1082.69
#2016-10-27|1074.53
#2016-10-28|1075.34
#2016-10-31|1079.82
#2016-11-01|1075.53
#2016-11-02|1065.61
#2016-11-03|1061.14
#2016-11-04|1056.28
#2016-11-07|1069.37
#2016-11-08|1077.86
#2016-11-09|1086.09
#2016-11-10|1092.44
#2016-11-11|1075.24
#2016-11-14|1072.06
#2016-11-15|1069.53
#2016-11-16|1061.79
#2016-11-17|1066.15
#2016-11-18|1056.41
#2016-11-21|1061.88
#2016-11-22|1062.86
#2016-11-23|1060.66
#2016-11-24|1060.70
#2016-11-25|1066.93
#2016-11-28|1060.11
#2016-11-29|1062.68
#2016-11-30|1065.41
#2016-12-01|1061.17
#2016-12-02|1058.15
#2016-12-05|1063.03
#2016-12-06|1074.76
#2016-12-07|1086.91
#2016-12-08|1088.13
#2016-12-09|1087.09
#2016-12-12|1083.08
#2016-12-13|1089.01
#2016-12-14|1083.69
#2016-12-15|1067.20
#2016-12-16|1067.37
#2016-12-19|1068.92
#2016-12-20|1064.57
#2016-12-21|1068.98
#2016-12-22|1065.47
#2016-12-23|1068.09
#2016-12-26|1065.92
#2016-12-27|1067.57
#2016-12-28|1064.35
#2016-12-29|1070.08
#2016-12-30|1072.64
#2017-01-02|1075.61
#2017-01-03|1072.20
#2017-01-04|1082.41
#2017-01-05|1090.39
#2017-01-06|1087.52
#2017-01-09|1077.84
#2017-01-10|1082.97
#2017-01-11|1082.24
#2017-01-12|1092.18
#2017-01-13|1097.79
#2017-01-16|1090.98
#2017-01-17|1091.23
#2017-01-18|1094.25
#2017-01-19|1086.68
#2017-01-20|1094.67
#2017-01-23|1100.29
#2017-01-24|1115.38
#2017-01-25|1131.27
#2017-01-26|1129.72
#2017-01-27|1127.06
#2017-01-30|1119.41
#2017-01-31|1118.45
#2017-02-01|1123.63
#2017-02-02|1124.89
#2017-02-03|1131.64
#2017-02-06|1126.28
#2017-02-07|1119.88
#2017-02-08|1127.28
#2017-02-09|1130.38
#2017-02-10|1137.49
#2017-02-13|1142.33
#2017-02-14|1134.41
#2017-02-15|1138.93
#2017-02-16|1140.92
#2017-02-17|1132.72
#2017-02-20|1135.29
#2017-02-21|1140.22
#2017-02-22|1139.07
#2017-02-23|1135.61
#2017-02-24|1127.89
#2017-02-27|1134.39
#2017-02-28|1135.59
#2017-03-01|1148.89
#2017-03-02|1143.86
#2017-03-03|1142.00
#2017-03-06|1140.28
#2017-03-07|1138.87
#2017-03-08|1137.67
#2017-03-09|1134.51
#2017-03-10|1141.27
#2017-03-13|1146.54
#2017-03-14|1145.49
#2017-03-15|1151.43
#2017-03-16|1166.21
#2017-03-17|1168.20
#2017-03-20|1168.38
#2017-03-21|1164.20
#2017-03-22|1161.91
#2017-03-23|1169.68
#2017-03-24|1168.05
#2017-03-27|1163.75
#2017-03-28|1171.20
#2017-03-29|1169.92
#2017-03-30|1171.44
#2017-03-31|1170.10
#2017-04-03|1170.20
#2017-04-04|1167.78
#2017-04-05|1167.65
#2017-04-06|1169.39
#2017-04-07|1171.89
#2017-04-10|1168.39
#2017-04-11|1173.46
#2017-04-12|1166.33
#2017-04-13|1162.31
#2017-04-14|1160.71
#2017-04-17|1165.89
#2017-04-18|1159.50
#2017-04-19|1159.49
#2017-04-20|1173.15
#2017-04-21|1172.64
#2017-04-24|1203.73
#2017-04-25|1212.25
#2017-04-26|1213.13
#2017-04-27|1211.02
#2017-04-28|1207.99
#2017-05-01|1209.64
#2017-05-02|1219.02
#2017-05-03|1214.43
#2017-05-04|1221.68
#2017-05-05|1227.21
#2017-05-08|1222.91
#2017-05-09|1224.17
#2017-05-10|1218.87
#2017-05-11|1215.09
#2017-05-12|1212.37
#2017-05-15|1221.96
#2017-05-16|1225.02
#2017-05-17|1209.85
#2017-05-18|1203.75
#2017-05-19|1213.51
#2017-05-22|1218.71
#2017-05-23|1220.24
#2017-05-24|1213.66
#2017-05-25|1220.50
#2017-05-26|1220.27
#2017-05-29|1220.18
#2017-05-30|1219.52
#2017-05-31|1225.32
#2017-06-01|1232.13
#2017-06-02|1240.60
#2017-06-05|1238.86
#2017-06-06|1229.84
#2017-06-07|1228.43
#2017-06-08|1229.50
#2017-06-09|1236.66
#2017-06-12|1233.61
#2017-06-13|1242.24
#2017-06-14|1248.80
#2017-06-15|1232.77
#2017-06-16|1242.01
#2017-06-19|1249.48
#2017-06-20|1243.04
#2017-06-21|1240.80
#2017-06-22|1241.79
#2017-06-23|1245.77
#2017-06-26|1247.68
#2017-06-27|1241.29
#2017-06-28|1246.20
#2017-06-29|1236.57
#2017-06-30|1235.63
#2017-07-03|1240.59
#2017-07-04|1236.82
#2017-07-05|1242.76
#2017-07-06|1236.25
#2017-07-07|1235.94
#2017-07-10|1239.08
#2017-07-11|1238.17
#2017-07-12|1253.42
#2017-07-13|1256.96
#2017-07-14|1259.66
#2017-07-17|1262.59
#2017-07-18|1263.17
#2017-07-19|1263.83
#2017-07-20|1262.92
#2017-07-21|1254.24
#2017-07-24|1252.56
#2017-07-25|1253.17
#2017-07-26|1249.56
#2017-07-27|1252.53
#2017-07-28|1247.97
#2017-07-31|1251.56
#2017-08-01|1254.16
#2017-08-02|1252.27
#2017-08-03|1252.82
#2017-08-04|1254.07
#2017-08-07|1258.82
#2017-08-08|1252.22
#2017-08-09|1244.18
#2017-08-10|1232.74
#2017-08-11|1226.64
#2017-08-14|1237.62
#2017-08-15|1232.94
#2017-08-16|1236.02
#2017-08-17|1229.12
#2017-08-18|1222.73
#2017-08-21|1225.85
#2017-08-22|1231.69
#2017-08-23|1229.86
#2017-08-24|1228.83
#2017-08-25|1231.11
#2017-08-28|1234.04
#2017-08-29|1233.30
#2017-08-30|1239.20
#2017-08-31|1246.37
#2017-09-01|1256.19
#2017-09-04|1252.46
#2017-09-05|1251.09
#2017-09-06|1252.71
#2017-09-07|1261.44
#2017-09-08|1269.60
#2017-09-11|1275.84
#2017-09-12|1277.67
#2017-09-13|1273.41
#2017-09-14|1271.72
#2017-09-15|1274.67
#2017-09-18|1280.04
#2017-09-19|1280.46
#2017-09-20|1286.46
#2017-09-21|1282.17
#2017-09-22|1281.39
#2017-09-25|1272.32
#2017-09-26|1265.89
#2017-09-27|1267.08
#2017-09-28|1276.01
#2017-09-29|1281.91
#2017-10-02|1279.41
#2017-10-03|1285.04
#2017-10-04|1285.97
#2017-10-05|1282.66
#2017-10-06|1278.69
#2017-10-09|1278.75
#2017-10-10|1288.41
#2017-10-11|1288.40
#2017-10-12|1290.88
#2017-10-13|1295.06
#2017-10-16|1293.79
#2017-10-17|1289.19
#2017-10-18|1289.75
#2017-10-19|1293.82
#2017-10-20|1294.72
#2017-10-23|1295.53
#2017-10-24|1300.10
#2017-10-25|1300.07
#2017-10-26|1309.85
#2017-10-27|1303.86
#2017-10-30|1308.58
#2017-10-31|1310.16
#2017-11-01|1308.47
#2017-11-02|1312.58
#2017-11-03|1313.78
#2017-11-06|1311.85
#2017-11-07|1307.38
#2017-11-08|1311.02
#2017-11-09|1306.08
#2017-11-10|1301.98
#2017-11-13|1291.39
#2017-11-14|1289.38
#2017-11-15|1281.29
#2017-11-16|1297.38
#2017-11-17|1298.79
#2017-11-20|1301.64
#2017-11-21|1301.34
#2017-11-22|1308.63
#2017-11-23|1313.74
#2017-11-24|1314.56
#2017-11-27|1305.38
#2017-11-28|1313.17
#2017-11-29|1317.52
#2017-11-30|1315.99
#2017-12-01|1302.29
#2017-12-04|1314.08
#2017-12-05|1312.90
#2017-12-06|1301.31
#2017-12-07|1309.80
#2017-12-08|1314.09
#2017-12-11|1312.09
#2017-12-12|1307.95
#2017-12-13|1308.39
#2017-12-14|1302.45
#2017-12-15|1303.20
#2017-12-18|1318.07
#2017-12-19|1310.75
#2017-12-20|1313.31
#2017-12-21|1320.92
#2017-12-22|1318.03
#2017-12-25|1319.21
#2017-12-26|1323.32
#2017-12-27|1327.33
#2017-12-28|1330.81
#2017-12-29|1333.97
#2018-01-01|1333.07
#2018-01-02|1341.00
#2018-01-03|1347.51
#2018-01-04|1370.28
#2018-01-05|1379.69
#2018-01-08|1383.11
#2018-01-09|1383.84
#2018-01-10|1380.58
#2018-01-11|1380.10
#2018-01-12|1385.25
#2018-01-15|1392.08
#2018-01-16|1390.76
#2018-01-17|1394.09
#2018-01-18|1396.53
#2018-01-19|1404.72
#2018-01-22|1406.14
#2018-01-23|1414.04
#2018-01-24|1414.44
#2018-01-25|1419.39
#2018-01-26|1420.57
#2018-01-29|1410.07
#2018-01-30|1397.97
#2018-01-31|1393.72
#2018-02-01|1391.44
#2018-02-02|1365.20
#2018-02-05|1332.21
#2018-02-06|1308.45
#2018-02-07|1310.41
#2018-02-08|1285.79
#2018-02-09|1273.34
#2018-02-12|1288.90
#2018-02-13|1293.83
#2018-02-14|1305.55
#2018-02-15|1320.43
#2018-02-16|1326.79
#2018-02-19|1321.45
#2018-02-20|1319.52
#2018-02-21|1317.72
#2018-02-22|1313.63
#2018-02-23|1322.06
#2018-02-26|1325.35
#2018-02-27|1316.98
#2018-02-28|1302.55
#2018-03-01|1285.34
#2018-03-02|1274.98
#2018-03-05|1280.80
#2018-03-06|1289.44
#2018-03-07|1288.83
#2018-03-08|1292.99
#2018-03-09|1305.67
#2018-03-12|1312.69
#2018-03-13|1312.26
#2018-03-14|1310.01
#2018-03-15|1310.02
#2018-03-16|1305.05
#2018-03-19|1294.55
#2018-03-20|1291.69
#2018-03-21|1291.68
#2018-03-22|1280.02
#2018-03-23|1261.42
#2018-03-26|1270.53
#2018-03-27|1280.20
#2018-03-28|1271.20
#2018-03-29|1281.07
#2018-03-30|1284.02
#2018-04-02|1279.43
#2018-04-03|1279.97
#2018-04-04|1274.16
#2018-04-05|1293.25
#2018-04-06|1285.27
#2018-04-09|1291.55
#2018-04-10|1304.34
#2018-04-11|1297.35
#2018-04-12|1293.27
#2018-04-13|1298.06
#2018-04-16|1301.68
#2018-04-17|1308.20
#2018-04-18|1322.31
#2018-04-19|1321.75
#2018-04-20|1313.34
#2018-04-23|1309.28
#2018-04-24|1299.24
#2018-04-25|1289.72
#2018-04-26|1292.52
#2018-04-27|1300.08
#2018-04-30|1301.00
#2018-05-01|1294.43
#2018-05-02|1293.71
#2018-05-03|1291.39
#2018-05-04|1293.13
#2018-05-07|1296.45
#2018-05-08|1297.92
#2018-05-09|1299.66
#2018-05-10|1303.66
#2018-05-11|1318.24
#2018-05-14|1316.51
#2018-05-15|1306.91
#2018-05-16|1303.92
#2018-05-17|1304.15
#2018-05-18|1305.09
#2018-05-21|1306.88
#2018-05-22|1306.19
#2018-05-23|1294.14
#2018-05-24|1292.90
#2018-05-25|1290.29
#2018-05-28|1293.05
#2018-05-29|1279.42
#2018-05-30|1276.29
#2018-05-31|1278.59
#2018-06-01|1287.26
#2018-06-04|1297.43
#2018-06-05|1295.42
#2018-06-06|1305.52
#2018-06-07|1310.98
#2018-06-08|1303.53
#2018-06-11|1310.38
#2018-06-12|1311.23
#2018-06-13|1305.26
#2018-06-14|1301.27
#2018-06-15|1290.62
#2018-06-18|1282.08
#2018-06-19|1266.30
#2018-06-20|1269.67
#2018-06-21|1256.28
#2018-06-22|1263.41
#2018-06-25|1248.13
#2018-06-26|1251.84
#2018-06-27|1245.17
#2018-06-28|1234.17
#2018-06-29|1248.18
#2018-07-02|1231.39
#2018-07-03|1237.02
#2018-07-04|1236.81
#2018-07-05|1243.33
#2018-07-06|1249.46
#2018-07-09|1263.31
#2018-07-10|1266.51
#2018-07-11|1252.13
#2018-07-12|1253.12
#2018-07-13|1255.85
#2018-07-16|1253.07
#2018-07-17|1255.98
#2018-07-18|1255.62
#2018-07-19|1253.61
#2018-07-20|1255.63
#2018-07-23|1253.68
#2018-07-24|1273.55
#2018-07-25|1269.54
#2018-07-26|1277.80
#2018-07-27|1286.21
#2018-07-30|1285.64
#2018-07-31|1282.17
#2018-08-01|1270.55
#2018-08-02|1258.22
#2018-08-03|1262.04
#2018-08-06|1256.88
#2018-08-07|1267.17
#2018-08-08|1266.69
#2018-08-09|1262.06
#2018-08-10|1244.43
#2018-08-13|1231.05
#2018-08-14|1238.84
#2018-08-15|1224.02
#2018-08-16|1227.66
#2018-08-17|1233.47
#2018-08-20|1242.96
#2018-08-21|1254.96
#2018-08-22|1258.98
#2018-08-23|1255.64
#2018-08-24|1261.89
#2018-08-27|1274.02
#2018-08-28|1271.73
#2018-08-29|1274.83
#2018-08-30|1271.36
#2018-08-31|1264.47
#2018-09-03|1256.52
#2018-09-04|1245.15
#2018-09-05|1260.27
#2018-09-06|1241.26
#2018-09-07|1236.84
#2018-09-10|1236.19
#2018-09-11|1236.43
#2018-09-12|1241.11
#2018-09-13|1248.20
#2018-09-14|1256.77
#2018-09-17|1255.58
#2018-09-18|1262.86
#2018-09-19|1268.13
#2018-09-20|1278.21
#2018-09-21|1280.35
#2018-09-24|1269.24
#2018-09-25|1268.02
#2018-09-26|1267.58
#2018-09-27|1262.81
#2018-09-28|1255.03
#2018-10-01|1253.65
#2018-10-02|1245.62
#2018-10-03|1241.00
#2018-10-04|1228.77
#2018-10-05|1217.88
#2018-10-08|1209.09
#2018-10-09|1196.43
#2018-10-10|1181.45
#2018-10-11|1151.31
#2018-10-12|1156.63
#2018-10-15|1151.10
#2018-10-16|1168.05
#2018-10-17|1161.60
#2018-10-18|1143.56
#2018-10-19|1131.07
#2018-10-22|1124.41
#2018-10-23|1100.77
#2018-10-24|1090.39
#2018-10-25|1088.60
#2018-10-26|1080.41
#2018-10-29|1083.28
#2018-10-30|1099.16
#2018-10-31|1115.22
#2018-11-01|1129.81
#2018-11-02|1142.63
#2018-11-05|1136.88
#2018-11-06|1140.11
#2018-11-07|1152.15
#2018-11-08|1149.25
#2018-11-09|1140.47
#2018-11-12|1126.49
#2018-11-13|1132.35
#2018-11-14|1133.93
#2018-11-15|1133.93
#2018-11-16|1133.03
#2018-11-19|1129.11
#2018-11-20|1114.73
#2018-11-21|1119.83
#2018-11-22|1117.56
#2018-11-23|1118.83
#2018-11-26|1132.17
#2018-11-27|1125.89
#2018-11-28|1131.17
#2018-11-29|1144.52
#2018-11-30|1138.54
#2018-12-03|1147.30
#2018-12-04|1123.51
#2018-12-05|1109.96
#2018-12-06|1088.61
#2018-12-07|1090.37
#2018-12-10|1069.88
#2018-12-11|1074.56
#2018-12-12|1092.03
#2018-12-13|1091.96
#2018-12-14|1080.87
#2018-12-17|1073.95
#2018-12-18|1072.99
#2018-12-19|1078.40
#2018-12-20|1065.17
#2018-12-21|1059.93
#2018-12-24|1052.22
#2018-12-25|1043.23
#2018-12-26|1055.78
#2018-12-27|1062.15
#2018-12-28|1073.32
#2018-12-31|1080.05
#2019-01-01|1080.09
#2019-01-02|1073.73
#2019-01-03|1067.05
#2019-01-04|1087.25
#2019-01-07|1099.65
#2019-01-08|1103.70
#2019-01-09|1117.30
#2019-01-10|1119.55
#2019-01-11|1115.48
#2019-01-14|1111.94
#2019-01-15|1112.40
#2019-01-16|1112.54
#2019-01-17|1119.65
#2019-01-18|1135.28
#2019-01-21|1133.62
#2019-01-22|1127.59
#2019-01-23|1120.68
#2019-01-24|1125.54
#2019-01-25|1137.13
#2019-01-28|1133.85
#2019-01-29|1136.70
#2019-01-30|1137.86
#2019-01-31|1149.63
#2019-02-01|1152.62
#2019-02-04|1150.46
#2019-02-05|1161.80
#2019-02-06|1161.83
#2019-02-07|1149.65
#2019-02-08|1137.82
#2019-02-11|1140.31
#2019-02-12|1154.13
#2019-02-13|1158.88
#2019-02-14|1160.96
#2019-02-15|1166.69
#2019-02-18|1174.21
#2019-02-19|1177.52
#2019-02-20|1189.84
#2019-02-21|1191.09
#2019-02-22|1193.73
#2019-02-25|1195.68
#2019-02-26|1198.47
#2019-02-27|1198.50
#2019-02-28|1196.08
#2019-03-01|1204.16
#2019-03-04|1207.06
#2019-03-05|1203.06
#2019-03-06|1199.90
#2019-03-07|1191.52
#2019-03-08|1183.54
#2019-03-11|1193.02
#2019-03-12|1197.32
#2019-03-13|1197.35
#2019-03-14|1202.43
#2019-03-15|1211.94
#2019-03-18|1216.49
#2019-03-19|1216.49
#2019-03-20|1213.81
#2019-03-21|1218.72
#2019-03-22|1201.99
#2019-03-25|1196.06
#2019-03-26|1203.86
#2019-03-27|1205.43
#2019-03-28|1204.33
#2019-03-29|1216.43
#2019-04-01|1232.25
#2019-04-02|1232.50
#2019-04-03|1244.84
#2019-04-04|1243.78
#2019-04-05|1251.30
#2019-04-08|1250.43
#2019-04-09|1243.29
#2019-04-10|1244.82
#2019-04-11|1249.41
#2019-04-12|1253.83
#2019-04-15|1257.22
#2019-04-16|1263.83
#2019-04-17|1262.56
#2019-04-18|1263.80
#2019-04-19|1264.56
#2019-04-22|1261.49
#2019-04-23|1261.26
#2019-04-24|1263.39
#2019-04-25|1250.61
#2019-04-26|1258.30
#2019-04-29|1261.17
#2019-04-30|1264.68
#2019-05-01|1263.11
#2019-05-02|1259.75
#2019-05-03|1261.82
#2019-05-06|1250.39
#2019-05-07|1236.40
#2019-05-08|1229.36
#2019-05-09|1214.16
#2019-05-10|1221.22
#2019-05-13|1205.20
#2019-05-14|1209.96
#2019-05-15|1214.53
#2019-05-16|1222.11
#2019-05-17|1217.79
#2019-05-20|1220.02
#2019-05-21|1224.67
#2019-05-22|1223.07
#2019-05-23|1208.17
#2019-05-24|1218.86
#2019-05-27|1220.37
#2019-05-28|1213.59
#2019-05-29|1198.87
#2019-05-30|1205.11
#2019-05-31|1197.19
#2019-06-03|1207.72
#2019-06-04|1221.63
#2019-06-05|1235.07
#2019-06-06|1234.07
#2019-06-07|1246.84
#2019-06-10|1252.21
#2019-06-11|1257.54
#2019-06-12|1250.49
#2019-06-13|1253.45
#2019-06-14|1246.91
#2019-06-17|1240.44
#2019-06-18|1248.38
#2019-06-19|1257.21
#2019-06-20|1275.04
#2019-06-21|1267.04
#2019-06-24|1270.20
#2019-06-25|1271.10
#2019-06-26|1267.31
#2019-06-27|1273.51
#2019-06-28|1278.13
#2019-07-01|1285.87
#2019-07-02|1285.52
#2019-07-03|1296.94
#2019-07-04|1299.37
#2019-07-05|1286.97
#2019-07-08|1273.34
#2019-07-09|1267.27
#2019-07-10|1262.77
#2019-07-11|1264.55
#2019-07-12|1271.29
#2019-07-15|1274.50
#2019-07-16|1282.31
#2019-07-17|1276.90
#2019-07-18|1264.29
#2019-07-19|1268.04
#2019-07-22|1263.01
#2019-07-23|1271.69
#2019-07-24|1275.64
#2019-07-25|1275.39
#2019-07-26|1274.51
#2019-07-29|1267.21
#2019-07-30|1263.12
#2019-07-31|1263.10
#2019-08-01|1252.98
#2019-08-02|1235.72
#2019-08-05|1211.21
#2019-08-06|1212.80
#2019-08-07|1217.61
#2019-08-08|1237.56
#2019-08-09|1232.82
#2019-08-12|1229.37
#2019-08-13|1225.39
#2019-08-14|1209.98
#2019-08-15|1205.23
#2019-08-16|1218.55
#2019-08-19|1229.98
#2019-08-20|1225.24
#2019-08-21|1233.54
#2019-08-22|1223.79
#2019-08-23|1217.61
#2019-08-26|1216.15
#2019-08-27|1222.61
#2019-08-28|1221.41
#2019-08-29|1233.52
#2019-08-30|1240.46
#2019-09-02|1239.91
#2019-09-03|1232.92
#2019-09-04|1245.34
#2019-09-05|1256.30
#2019-09-06|1264.22
#2019-09-09|1264.36
#2019-09-10|1269.96
#2019-09-11|1278.71
#2019-09-12|1289.14
#2019-09-13|1300.15
#2019-09-16|1285.67
#2019-09-17|1284.90
#2019-09-18|1287.37
#2019-09-19|1292.15
#2019-09-20|1298.86
#2019-09-23|1297.04
#2019-09-24|1292.74
#2019-09-25|1282.18
#2019-09-26|1292.73
#2019-09-27|1291.87
#2019-09-30|1295.90
#2019-10-01|1285.05
#2019-10-02|1261.19
#2019-10-03|1260.49
#2019-10-04|1270.40
#2019-10-07|1270.17
#2019-10-08|1258.15
#2019-10-09|1265.49
#2019-10-10|1275.05
#2019-10-11|1295.45
#2019-10-14|1295.68
#2019-10-15|1307.46
#2019-10-16|1311.25
#2019-10-17|1319.13
#2019-10-18|1321.45
#2019-10-21|1327.42
#2019-10-22|1327.21
#2019-10-23|1326.94
#2019-10-24|1332.97
#2019-10-25|1339.30
#2019-10-28|1342.19
#2019-10-29|1349.39
#2019-10-30|1350.01
#2019-10-31|1348.97
#2019-11-01|1359.69
#2019-11-04|1366.68
#2019-11-05|1364.24
#2019-11-06|1364.23
#2019-11-07|1359.72
#2019-11-08|1355.61
#2019-11-11|1352.58
#2019-11-12|1360.86
#2019-11-13|1352.93
#2019-11-14|1352.88
#2019-11-15|1361.40
#2019-11-18|1361.03
#2019-11-19|1362.17
#2019-11-20|1355.36
#2019-11-21|1350.68
#2019-11-22|1351.61
#2019-11-25|1362.46
#2019-11-26|1369.01
#2019-11-27|1370.60
#2019-11-28|1368.16
#2019-11-29|1358.01
#2019-12-02|1352.77
#2019-12-03|1346.29
#2019-12-04|1349.85
#2019-12-05|1357.73
#2019-12-06|1364.65
#2019-12-09|1361.40
#2019-12-10|1358.48
#2019-12-11|1364.88
#2019-12-12|1373.81
#2019-12-13|1383.29
#2019-12-16|1387.10
#2019-12-17|1388.36
#2019-12-18|1382.14
#2019-12-19|1378.29
#2019-12-20|1384.10
#2019-12-23|1387.88
#2019-12-24|1388.21
#2019-12-25|1387.64
#2019-12-26|1389.61
#2019-12-27|1396.75
#2019-12-30|1392.50
#2019-12-31|1394.75
#2020-01-01|1395.28
#2020-01-02|1403.60
#2020-01-03|1392.52
#2020-01-06|1381.20
#2020-01-07|1384.20
#2020-01-08|1381.08
#2020-01-09|1383.92
#2020-01-10|1385.48
#2020-01-13|1390.10
#2020-01-14|1393.67
#2020-01-15|1394.79
#2020-01-16|1395.48
#2020-01-17|1405.74
#2020-01-20|1407.76
#2020-01-21|1405.34
#2020-01-22|1405.80
#2020-01-23|1400.08
#2020-01-24|1405.28
#2020-01-27|1380.80
#2020-01-28|1382.52
#2020-01-29|1386.01
#2020-01-30|1369.66
#2020-01-31|1357.43
#2020-02-03|1361.36
#2020-02-04|1377.47
#2020-02-05|1390.93
#2020-02-06|1392.90
#2020-02-07|1383.99
#2020-02-10|1385.70
#2020-02-11|1394.85
#2020-02-12|1394.50
#2020-02-13|1389.17
#2020-02-14|1389.07
#2020-02-17|1389.58
#2020-02-18|1375.89
#2020-02-19|1383.15
#2020-02-20|1378.22
#2020-02-21|1377.36
#2020-02-24|1339.79
#2020-02-25|1314.34
#2020-02-26|1308.18
#2020-02-27|1287.83
#2020-02-28|1251.80
#2020-03-02|1274.72
#2020-03-03|1287.69
#2020-03-04|1309.23
#2020-03-05|1294.40
#2020-03-06|1259.42
#2020-03-09|1185.46
#2020-03-10|1182.80
#2020-03-11|1152.81
#2020-03-12|1034.44
#2020-03-13|1044.66
#2020-03-16| 958.71
#2020-03-17| 962.88
#2020-03-18| 899.29
#2020-03-19| 908.11
#2020-03-20| 927.06
#2020-03-23| 874.83
#2020-03-24| 942.57
#2020-03-25| 993.40
#2020-03-26|1033.94
#2020-03-27|1015.06
#2020-03-30|1014.30
#2020-03-31|1029.93
#2020-04-01| 984.49
#2020-04-02| 979.25
#2020-04-03| 958.46
#2020-04-06|1005.84
#2020-04-07|1040.41
#2020-04-08|1052.18
#2020-04-09|1079.56
#2020-04-10|1082.38
#2020-04-13|1073.25
#2020-04-14|1084.61
#2020-04-15|1049.87
#2020-04-16|1040.20
#2020-04-17|1079.32
#2020-04-20|1063.05
#2020-04-21|1032.84
#2020-04-22|1049.16
#2020-04-23|1053.38
#2020-04-24|1048.07
#2020-04-27|1075.11
#2020-04-28|1092.37
#2020-04-29|1116.72
#2020-04-30|1112.22
#2020-05-01|1100.22
#2020-05-04|1072.18
#2020-05-05|1079.42
#2020-05-06|1073.39
#2020-05-07|1080.52
#2020-05-08|1109.62
#2020-05-11|1097.99
#2020-05-12|1090.73
#2020-05-13|1076.02
#2020-05-14|1066.25
#2020-05-15|1073.89
#2020-05-18|1110.80
#2020-05-19|1110.44
#2020-05-20|1125.71
#2020-05-21|1124.89
#2020-05-22|1120.61
#2020-05-25|1139.54
#2020-05-26|1166.93
#2020-05-27|1179.98
#2020-05-28|1191.57
#2020-05-29|1189.98
#2020-06-01|1200.41
#2020-06-02|1224.27
#2020-06-03|1253.73
#2020-06-04|1250.74
#2020-06-05|1275.22
#2020-06-08|1273.09
#2020-06-09|1264.65
#2020-06-10|1250.26
#2020-06-11|1200.67
#2020-06-12|1195.76
#2020-06-15|1199.47
#2020-06-16|1241.14
#2020-06-17|1237.96
#2020-06-18|1235.76
#2020-06-19|1233.49
#2020-06-22|1235.20
#2020-06-23|1246.34
#2020-06-24|1222.04
#2020-06-25|1217.44
#2020-06-26|1216.28
#2020-06-29|1225.88
#2020-06-30|1233.55
#2020-07-01|1232.16
#2020-07-02|1253.56
#2020-07-03|1253.37
#2020-07-06|1275.49
#2020-07-07|1266.54
#2020-07-08|1257.19
#2020-07-09|1247.70
#2020-07-10|1252.83
#2020-07-13|1264.31
#2020-07-14|1267.25
#2020-07-15|1291.45
#2020-07-16|1295.12
#2020-07-17|1294.41
#2020-07-20|1309.24
#2020-07-21|1314.16
#2020-07-22|1320.27
#2020-07-23|1319.70
#2020-07-24|1308.28
#2020-07-27|1322.86
#2020-07-28|1312.38
#2020-07-29|1323.52
#2020-07-30|1306.04
#2020-07-31|1286.51
#2020-08-03|1302.66
#2020-08-04|1310.74
#2020-08-05|1329.70
#2020-08-06|1329.93
#2020-08-07|1335.75
#2020-08-10|1340.47
#2020-08-11|1354.83
#2020-08-12|1365.69
#2020-08-13|1369.44
#2020-08-14|1360.74
#2020-08-17|1369.72
#2020-08-18|1372.15
#2020-08-19|1372.96
#2020-08-20|1358.10
#2020-08-21|1365.40
#2020-08-24|1384.55
#2020-08-25|1381.23
#2020-08-26|1384.78
#2020-08-27|1374.76
#2020-08-28|1380.06
#2020-08-31|1367.85
#2020-09-01|1378.99
#2020-09-02|1385.06
#2020-09-03|1365.39
#2020-09-04|1357.76
#2020-09-07|1368.13
#2020-09-08|1349.19
#2020-09-09|1363.62
#2020-09-10|1364.65
#2020-09-11|1366.65
#2020-09-14|1382.50
#2020-09-15|1387.50
#2020-09-16|1392.62
#2020-09-17|1385.50
#2020-09-18|1380.94
#2020-09-21|1335.03
#2020-09-22|1336.30
#2020-09-23|1328.94
#2020-09-24|1318.33
#2020-09-25|1322.21
#2020-09-28|1351.22
#2020-09-29|1353.58
#2020-09-30|1350.60
#2020-10-01|1351.77
#2020-10-02|1361.81
#2020-10-05|1383.03
#2020-10-06|1385.01
#2020-10-07|1398.27
#2020-10-08|1411.90
#2020-10-09|1414.86
#2020-10-12|1423.08
#2020-10-13|1404.45
#2020-10-14|1407.96
#2020-10-15|1390.18
#2020-10-16|1399.19
#2020-10-19|1396.18
#2020-10-20|1404.04
#2020-10-21|1396.85
#2020-10-22|1394.14
#2020-10-23|1398.61
#2020-10-26|1373.74
#2020-10-27|1363.61
#2020-10-28|1335.33
#2020-10-29|1337.77
#2020-10-30|1341.55
#2020-11-02|1374.69
#2020-11-03|1407.36
#2020-11-04|1405.60
#2020-11-05|1442.49
#2020-11-06|1454.15
#2020-11-09|1482.84
#2020-11-10|1499.59
#2020-11-11|1509.19
#2020-11-12|1504.09
#2020-11-13|1513.39
#2020-11-16|1537.97
#2020-11-17|1543.47
#2020-11-18|1543.47
#2020-11-19|1535.04
#2020-11-20|1527.54
#2020-11-23|1531.73
#2020-11-24|1553.38
#2020-11-25|1546.09
#2020-11-26|1546.16
#2020-11-27|1546.69
#2020-11-30|1530.65
#2020-12-01|1550.27
#2020-12-02|1543.75
#2020-12-03|1548.88
#2020-12-04|1556.19
#2020-12-07|1550.40
#2020-12-08|1550.78
#2020-12-09|1552.22
#2020-12-10|1539.31
#2020-12-11|1533.81
#2020-12-14|1532.46
#2020-12-15|1542.27
#2020-12-16|1544.17
#2020-12-17|1556.87
#2020-12-18|1549.42
#2020-12-21|1529.80
#2020-12-22|1534.49
#2020-12-23|1543.00
#2020-12-24|1546.38
#2020-12-25|1546.90
#2020-12-28|1558.02
#2020-12-29|1561.67
#2020-12-30|1569.22
#2020-12-31|1564.33
#2021-01-01|1564.69
#2021-01-04|1570.01
#2021-01-05|1567.70
#2021-01-06|1611.89
#2021-01-07|1637.92
#2021-01-08|1649.61
#2021-01-11|1633.82
#2021-01-12|1645.52
#2021-01-13|1640.38
#2021-01-14|1642.58
#2021-01-15|1621.00
#2021-01-18|1614.66
#2021-01-19|1627.94
#2021-01-20|1630.39
#2021-01-21|1629.57
#2021-01-22|1619.03
#2021-01-25|1600.46
#2021-01-26|1581.81
#2021-01-27|1554.86
#2021-01-28|1565.10
#2021-01-29|1537.76
#2021-02-01|1564.24
#2021-02-02|1588.85
#2021-02-03|1588.83
#2021-02-04|1592.74
#2021-02-05|1608.78
#2021-02-08|1635.07
#2021-02-09|1626.61
#2021-02-10|1625.37
#2021-02-11|1636.15
#2021-02-12|1637.56
#2021-02-15|1651.05
#2021-02-16|1643.22
#2021-02-17|1623.36
#2021-02-18|1612.91
#2021-02-19|1634.97
#2021-02-22|1625.40
#2021-02-23|1629.27
#2021-02-24|1637.48
#2021-02-25|1635.18
#2021-02-26|1598.99
#2021-03-01|1631.51
#2021-03-02|1634.83
#2021-03-03|1640.54
#2021-03-04|1628.00
#2021-03-05|1623.72
#2021-03-08|1644.40
#2021-03-09|1657.10
#2021-03-10|1674.48
#2021-03-11|1690.26
#2021-03-12|1698.88
#2021-03-15|1698.32
#2021-03-16|1693.52
#2021-03-17|1689.98
#2021-03-18|1695.98
#2021-03-19|1681.94
#2021-03-22|1674.26
#2021-03-23|1653.25
#2021-03-24|1652.39
#2021-03-25|1666.19
#2021-03-26|1691.78
#2021-03-29|1693.07
#2021-03-30|1704.12
#2021-03-31|1699.07
#2021-04-01|1712.06
#2021-04-02|1713.74
#2021-04-05|1723.40
#2021-04-06|1731.20
#2021-04-07|1732.47
#2021-04-08|1742.70
#2021-04-09|1754.88
#2021-04-12|1749.68
#2021-04-13|1750.85
#2021-04-14|1750.80
#2021-04-15|1755.99
#2021-04-16|1777.24
#2021-04-19|1780.42
#2021-04-20|1751.64
#2021-04-21|1758.29
#2021-04-22|1761.98
#2021-04-23|1771.26
#2021-04-26|1781.91
#2021-04-27|1787.21
#2021-04-28|1785.43
#2021-04-29|1792.05
#2021-04-30|1768.15
#2021-05-03|1781.22
#2021-05-04|1782.33
#2021-05-05|1806.83
#2021-05-06|1824.90
#2021-05-07|1843.47
#2021-05-10|1850.84
#2021-05-11|1817.64
#2021-05-12|1780.30
#2021-05-13|1786.17
#2021-05-14|1813.26
#2021-05-17|1804.45
#2021-05-18|1805.26
#2021-05-19|1779.88
#2021-05-20|1794.04
#2021-05-21|1801.86
#2021-05-24|1810.05
#2021-05-25|1812.69
#2021-05-26|1816.53
#2021-05-27|1822.56
#2021-05-28|1828.30
#2021-05-31|1825.82
#2021-06-01|1842.97
#2021-06-02|1829.39
#2021-06-03|1827.50
#2021-06-04|1828.62
#2021-06-07|1835.20
#2021-06-08|1838.50
#2021-06-09|1828.09
#2021-06-10|1820.96
#2021-06-11|1823.74
#2021-06-14|1819.37
#2021-06-15|1821.48
#2021-06-16|1816.71
#2021-06-17|1784.67
#2021-06-18|1755.05
#2021-06-21|1774.52
#2021-06-22|1788.43
#2021-06-23|1783.01
#2021-06-24|1800.43
#2021-06-25|1811.80
#2021-06-28|1797.58
#2021-06-29|1798.79
#2021-06-30|1784.83
#2021-07-01|1791.85
#2021-07-02|1787.34
#2021-07-05|1791.55
#2021-07-06|1783.97
#2021-07-07|1797.48
#2021-07-08|1784.79
#2021-07-09|1800.39
#2021-07-12|1817.60
#2021-07-13|1811.53
#2021-07-14|1806.41
#2021-07-15|1803.22
#2021-07-16|1795.21
#2021-07-19|1762.69
#2021-07-20|1781.43
#2021-07-21|1805.43
#2021-07-22|1812.26
#2021-07-23|1826.64
#2021-07-26|1825.58
#2021-07-27|1823.18
#2021-07-28|1830.25
#2021-07-29|1853.83
#2021-07-30|1846.26
#2021-08-02|1857.85
#2021-08-03|1871.60
#2021-08-04|1877.57
#2021-08-05|1877.56
#2021-08-06|1869.10
#2021-08-09|1861.84
#2021-08-10|1867.95
#2021-08-11|1896.39
#2021-08-12|1902.08
#2021-08-13|1907.51
#2021-08-16|1900.14
#2021-08-17|1879.03
#2021-08-18|1879.48
#2021-08-19|1862.65
#2021-08-20|1865.10
#2021-08-23|1886.02
#2021-08-24|1898.00
#2021-08-25|1903.46
#2021-08-26|1900.60
#2021-08-27|1914.97
#2021-08-30|1920.07
#2021-08-31|1919.59
#2021-09-01|1932.05
#2021-09-02|1948.88
#2021-09-03|1947.14
#2021-09-06|1948.27
#2021-09-07|1930.27
#2021-09-08|1917.72
#2021-09-09|1917.38
#2021-09-10|1913.83
#2021-09-13|1918.11
#2021-09-14|1912.47
#2021-09-15|1903.96
#2021-09-16|1892.55
#2021-09-17|1865.97
#2021-09-20|1843.00
#2021-09-21|1837.94
#2021-09-22|1846.52
#2021-09-23|1864.19
#2021-09-24|1849.34
#2021-09-27|1841.12
#2021-09-28|1807.92
#2021-09-29|1796.64
#2021-09-30|1778.69
#2021-10-01|1778.15
#2021-10-04|1775.57
#2021-10-05|1772.07
#2021-10-06|1764.57
#2021-10-07|1795.83
#2021-10-08|1785.65
#2021-10-11|1778.17
#2021-10-12|1769.58
#2021-10-13|1782.55
#2021-10-14|1808.98
#2021-10-15|1824.00
#2021-10-18|1826.38
#2021-10-19|1834.54
#2021-10-20|1845.69
#2021-10-21|1845.36
#2021-10-22|1851.35
#2021-10-25|1851.19
#2021-10-26|1852.10
#2021-10-27|1843.36
#2021-10-28|1865.45
#2021-10-29|1851.62
#2021-11-01|1874.01
#2021-11-02|1878.10
#2021-11-03|1881.16
#2021-11-04|1890.95
#2021-11-05|1896.10
#2021-11-08|1916.43
#2021-11-09|1922.87
#2021-11-10|1907.92
#2021-11-11|1919.58
#2021-11-12|1933.00
#2021-11-15|1928.67
#2021-11-16|1923.49
#2021-11-17|1915.06
#2021-11-18|1912.17
#2021-11-19|1906.40
#2021-11-22|1897.88
#2021-11-23|1894.91
#2021-11-24|1889.52
#2021-11-25|1892.75
#2021-11-26|1845.96
#2021-11-29|1845.89
#2021-11-30|1813.53
#2021-12-01|1834.96
#2021-12-02|1855.06
#2021-12-03|1850.37
#2021-12-06|1870.75
#2021-12-07|1907.16
#2021-12-08|1914.42
#2021-12-09|1905.69
#2021-12-10|1906.97
#2021-12-13|1893.61
#2021-12-14|1878.18
#2021-12-15|1885.47
#2021-12-16|1899.46
#2021-12-17|1869.40
#2021-12-20|1834.31
#2021-12-21|1864.86
#2021-12-22|1885.80
#2021-12-23|1905.87
#2021-12-24|1906.70
#2021-12-27|1921.19
#2021-12-28|1933.79
#2021-12-29|1943.28
#2021-12-30|1935.75
#2021-12-31|1946.40
#2022-01-03|1933.54
#2022-01-04|1952.02
#2022-01-05|1939.53
#2022-01-06|1921.89
#2022-01-07|1903.83
#2022-01-10|1880.68
#2022-01-11|1901.58
#2022-01-12|1924.99
#2022-01-13|1917.51
#2022-01-14|1882.52
#2022-01-17|1884.09
#2022-01-18|1848.51
#2022-01-19|1833.69
#2022-01-20|1833.96
#2022-01-21|1808.18
#2022-01-24|1775.01
#2022-01-25|1751.68
#2022-01-26|1755.40
#2022-01-27|1726.06
#2022-01-28|1743.72
#2022-01-31|1770.46
#2022-02-01|1787.42
#2022-02-02|1795.35
#2022-02-03|1772.56
#2022-02-04|1759.21
#2022-02-07|1758.49
#2022-02-08|1765.67
#2022-02-09|1802.55
#2022-02-10|1788.10
#2022-02-11|1761.83
#2022-02-14|1727.13
#2022-02-15|1762.59
#2022-02-16|1776.52
#2022-02-17|1759.94
#2022-02-18|1745.13
#2022-02-21|1732.05
#2022-02-22|1717.27
#2022-02-23|1696.67
#2022-02-24|1647.14
#2022-02-25|1697.56
#2022-02-28|1700.74
#2022-03-01|1672.70
#2022-03-02|1678.36
#2022-03-03|1670.06
#2022-03-04|1617.49
#2022-03-07|1562.10
#2022-03-08|1565.03
#2022-03-09|1629.94
#2022-03-10|1628.97
#2022-03-11|1630.56
#2022-03-14|1641.17
#2022-03-15|1647.40
#2022-03-16|1688.14
#2022-03-17|1726.06
#2022-03-18|1732.48
#2022-03-21|1715.78
#2022-03-22|1716.59
#2022-03-23|1694.46
#2022-03-24|1686.98
#2022-03-25|1677.72
#2022-03-28|1678.82
#2022-03-29|1721.62
#2022-03-30|1705.47
#2022-03-31|1684.38
#2022-04-01|1682.59
#2022-04-04|1687.78
#2022-04-05|1662.07
#2022-04-06|1627.16
#2022-04-07|1619.23
#2022-04-08|1628.19
#2022-04-11|1618.79
#2022-04-12|1612.00
#2022-04-13|1625.51
#2022-04-14|1620.90
#2022-04-15|1619.94
#2022-04-18|1611.61
#2022-04-19|1615.97
#2022-04-20|1645.89
#2022-04-21|1649.89
#2022-04-22|1613.79
#2022-04-25|1600.56
#2022-04-26|1581.34
#2022-04-27|1575.81
#2022-04-28|1590.29
#2022-04-29|1582.25
#2022-05-02|1566.92
#2022-05-03|1574.82
#2022-05-04|1580.44
#2022-05-05|1552.73
#2022-05-06|1529.16
#2022-05-09|1487.42
#2022-05-10|1491.02
#2022-05-11|1488.76
#2022-05-12|1489.29
#2022-05-13|1515.68
#2022-05-16|1506.02
#2022-05-17|1536.45
#2022-05-18|1508.53
#2022-05-19|1504.85
#2022-05-20|1503.42
#2022-05-23|1523.38
#2022-05-24|1510.45
#2022-05-25|1516.51
#2022-05-26|1538.34
#2022-05-27|1566.85
#2022-05-30|1584.05
#2022-05-31|1557.86
#2022-06-01|1548.13
#2022-06-02|1574.29
#2022-06-03|1566.01
#2022-06-06|1566.71
#2022-06-07|1568.04
#2022-06-08|1556.33
#2022-06-09|1538.16
#2022-06-10|1485.35
#2022-06-13|1435.09
#2022-06-14|1412.89
#2022-06-15|1421.03
#2022-06-16|1382.06
#2022-06-17|1375.12
#2022-06-20|1371.83
#2022-06-21|1388.13
#2022-06-22|1383.15
#2022-06-23|1385.91
#2022-06-24|1422.41
#2022-06-27|1432.03
#2022-06-28|1420.32
#2022-06-29|1407.25
#2022-06-30|1404.08
#2022-07-01|1409.80
#2022-07-04|1415.72
#2022-07-05|1394.28
#2022-07-06|1398.62
#2022-07-07|1424.19
#2022-07-08|1432.46
#2022-07-11|1417.74
#2022-07-12|1420.58
#2022-07-13|1411.41
#2022-07-14|1390.41
#2022-07-15|1413.27
#2022-07-18|1425.41
#2022-07-19|1461.11
#2022-07-20|1468.17
#2022-07-21|1484.91
#2022-07-22|1491.47
#2022-07-25|1485.57
#2022-07-26|1474.02
#2022-07-27|1486.61
#2022-07-28|1516.80
#2022-07-29|1544.37
#2022-08-01|1548.89
#2022-08-02|1525.08
#2022-08-03|1529.69
#2022-08-04|1550.13
#2022-08-05|1538.92
#2022-08-08|1553.07
#2022-08-09|1533.62
#2022-08-10|1572.34
#2022-08-11|1584.10
#2022-08-12|1591.82
#2022-08-15|1598.13
#2022-08-16|1598.30
#2022-08-17|1585.77
#2022-08-18|1588.17
#2022-08-19|1563.62
#2022-08-22|1529.63
#2022-08-23|1523.12
#2022-08-24|1522.16
#2022-08-25|1538.80
#2022-08-26|1512.09
#2022-08-29|1491.35
#2022-08-30|1489.09
#2022-08-31|1485.52
#2022-09-01|1462.07
#2022-09-02|1482.33
#2022-09-05|1467.43
#2022-09-06|1466.32
#2022-09-07|1485.41
#2022-09-08|1503.18
#2022-09-09|1523.68
#2022-09-12|1548.65
#2022-09-13|1504.44
#2022-09-14|1483.59
#2022-09-15|1480.20
#2022-09-16|1454.27
#2022-09-19|1463.03
#2022-09-20|1440.23
#2022-09-21|1421.54
#2022-09-22|1388.52
#2022-09-23|1360.05
#2022-09-26|1339.10
#2022-09-27|1337.91
#2022-09-28|1354.88
#2022-09-29|1339.92
#2022-09-30|1351.54
#2022-10-03|1371.88
#2022-10-04|1425.65
#2022-10-05|1411.03
#2022-10-06|1399.11
#2022-10-07|1364.53
#2022-10-10|1363.47
#2022-10-11|1355.02
#2022-10-12|1343.95
#2022-10-13|1344.93
#2022-10-14|1337.21
#2022-10-17|1363.04
#2022-10-18|1389.75
#2022-10-19|1361.97
#2022-10-20|1350.62
#2022-10-21|1349.90
#2022-10-24|1373.36
#2022-10-25|1411.60
#2022-10-26|1425.30
#2022-10-27|1428.33
#2022-10-28|1438.03
#2022-10-31|1433.91
#2022-11-01|1438.15
#2022-11-02|1424.30
#2022-11-03|1407.42
#2022-11-04|1439.99
#2022-11-07|1458.05
#2022-11-08|1476.96
#2022-11-09|1458.55
#2022-11-10|1533.40
#2022-11-11|1573.48
#2022-11-14|1556.83
#2022-11-15|1569.48
#2022-11-16|1553.18
#2022-11-17|1533.47
#2022-11-18|1550.72
#2022-11-21|1540.45
#2022-11-22|1554.99
#2022-11-23|1568.30
#2022-11-24|1580.55
#2022-11-25|1579.97
#2022-11-28|1556.76
#2022-11-29|1551.24
#2022-11-30|1560.75
#2022-12-01|1595.27
#2022-12-02|1589.14
#2022-12-05|1573.34
#2022-12-06|1559.12
#2022-12-07|1557.13
#2022-12-08|1565.10
#2022-12-09|1573.27
#2022-12-12|1570.31
#2022-12-13|1598.09
#2022-12-14|1595.56
#2022-12-15|1553.57
#2022-12-16|1535.08
#2022-12-19|1523.10
#2022-12-20|1523.61
#2022-12-21|1538.16
#2022-12-22|1524.13
#2022-12-23|1526.83
#2022-12-26|1531.48
#2022-12-27|1537.15
#2022-12-28|1524.21
#2022-12-29|1539.67
#2022-12-30|1525.25
#2023-01-02|1530.87
#2023-01-03|1539.33
#2023-01-04|1564.18
#2023-01-05|1546.18
#2023-01-06|1577.92
#2023-01-09|1606.18
#2023-01-10|1609.06
#2023-01-11|1626.32
#2023-01-12|1643.56
#2023-01-13|1657.24
#2023-01-16|1661.43
#2023-01-17|1659.75
#2023-01-18|1665.05
#2023-01-19|1633.06
#2023-01-20|1650.49
#2023-01-23|1664.76
#2023-01-24|1673.26
#2023-01-25|1670.83
#2023-01-26|1671.29
#2023-01-27|1680.33
#2023-01-30|1672.33
#2023-01-31|1690.05
#2023-02-01|1707.06
#2023-02-02|1739.73
#2023-02-03|1726.02
#2023-02-06|1697.40
#2023-02-07|1692.76
#2023-02-08|1686.23
#2023-02-09|1692.01
#2023-02-10|1681.07
#2023-02-13|1700.40
#2023-02-14|1701.56
#2023-02-15|1715.35
#2023-02-16|1706.63
#2023-02-17|1711.82
#2023-02-20|1718.48
#2023-02-21|1693.04
#2023-02-22|1686.66
#2023-02-23|1692.52
#2023-02-24|1677.50
#2023-02-27|1691.21
#2023-02-28|1689.20
#2023-03-01|1692.94
#2023-03-02|1704.82
#2023-03-03|1727.50
#2023-03-06|1728.57
#2023-03-07|1711.15
#2023-03-08|1713.44
#2023-03-09|1703.48
#2023-03-10|1684.43
#2023-03-13|1663.47
#2023-03-14|1676.57
#2023-03-15|1629.76
#2023-03-16|1651.75
#2023-03-17|1636.49
#2023-03-20|1653.68
#2023-03-21|1677.97
#2023-03-22|1669.40
#2023-03-23|1671.72
#2023-03-24|1641.54
#2023-03-27|1651.27
#2023-03-28|1662.46
#2023-03-29|1680.84
#2023-03-30|1693.84
#2023-03-31|1706.21
#2023-04-03|1702.41
#2023-04-04|1685.00
#2023-04-05|1650.52
#2023-04-06|1643.33
#2023-04-07|1643.76
#2023-04-10|1644.31
#2023-04-11|1670.43
#2023-04-12|1684.19
#2023-04-13|1700.04
#2023-04-14|1703.72
#2023-04-17|1705.16
#2023-04-18|1715.86
#2023-04-19|1716.28
#2023-04-20|1721.79
#2023-04-21|1716.47
#2023-04-24|1724.76
#2023-04-25|1711.23
#2023-04-26|1705.05
#2023-04-27|1725.52
#2023-04-28|1747.90
#2023-05-01|1745.44
#2023-05-02|1735.86
#2023-05-03|1743.82
#2023-05-04|1741.89
#2023-05-05|1763.99
#2023-05-08|1771.71
#2023-05-09|1770.44
#2023-05-10|1770.47
#2023-05-11|1758.52
#2023-05-12|1753.70
#2023-05-15|1764.17
#2023-05-16|1750.14
#2023-05-17|1756.45
#2023-05-18|1760.29
#2023-05-19|1766.56
#2023-05-22|1766.14
#2023-05-23|1739.01
#2023-05-24|1716.81
#2023-05-25|1714.37
#2023-05-26|1720.62
#2023-05-29|1721.82
#2023-05-30|1720.79
#2023-05-31|1694.15
#2023-06-01|1716.62
#2023-06-02|1762.23
#2023-06-05|1761.92
#2023-06-06|1778.13
#2023-06-07|1788.14
#2023-06-08|1793.09
#2023-06-09|1789.18
#2023-06-12|1798.58
#2023-06-13|1819.47
#2023-06-14|1829.63
#2023-06-15|1835.38
#2023-06-16|1840.79
#2023-06-19|1820.13
#2023-06-20|1815.02
#2023-06-21|1822.15
#2023-06-22|1814.70
#2023-06-23|1800.76
#2023-06-26|1807.30
#2023-06-27|1829.63
#2023-06-28|1835.52
#2023-06-29|1842.62
#2023-06-30|1859.38
#2023-07-03|1867.73
#2023-07-04|1860.58
#2023-07-05|1845.60
#2023-07-06|1808.55
#2023-07-07|1815.64
#2023-07-10|1834.06
#2023-07-11|1863.07
#2023-07-12|1889.22
#2023-07-13|1899.66
#2023-07-14|1908.01
#2023-07-17|1909.80
#2023-07-18|1922.20
#2023-07-19|1919.07
#2023-07-20|1912.07
#2023-07-21|1907.39
#2023-07-24|1909.73
#2023-07-25|1921.60
#2023-07-26|1925.26
#2023-07-27|1938.79
#2023-07-28|1947.56
#2023-07-31|1945.50
#2023-08-01|1942.65
#2023-08-02|1923.96
#2023-08-03|1913.98
#2023-08-04|1929.66
#2023-08-07|1931.43
#2023-08-08|1917.65
#2023-08-09|1900.22
#2023-08-10|1906.67
#2023-08-11|1895.67
#2023-08-14|1895.86
#2023-08-15|1884.11
#2023-08-16|1871.80
#2023-08-17|1833.17
#2023-08-18|1825.59
#2023-08-21|1820.93
#2023-08-22|1831.16
#2023-08-23|1847.67
#2023-08-24|1830.91
#2023-08-25|1826.36
#2023-08-28|1852.28
#2023-08-29|1875.60
#2023-08-30|1882.71
#2023-08-31|1881.06
#2023-09-01|1887.42
#2023-09-04|1888.09
#2023-09-05|1851.28
#2023-09-06|1852.41
#2023-09-07|1853.35
#2023-09-08|1848.44
#2023-09-11|1856.01
#2023-09-12|1841.09
#2023-09-13|1824.59
#2023-09-14|1839.53
#2023-09-15|1836.35
#2023-09-18|1831.26
#2023-09-19|1829.09
#2023-09-20|1832.32
#2023-09-21|1797.06
#2023-09-22|1790.64
#2023-09-25|1785.73
#2023-09-26|1770.32
#2023-09-27|1780.56
#2023-09-28|1795.74
#2023-09-29|1792.43
#2023-10-02|1764.93
#2023-10-03|1738.09
#2023-10-04|1747.81
#2023-10-05|1751.19
#2023-10-06|1768.21
#2023-10-09|1765.21
#2023-10-10|1794.70
#2023-10-11|1813.96
#2023-10-12|1789.87
#2023-10-13|1763.82
#2023-10-16|1773.42
#2023-10-17|1775.46
#2023-10-18|1723.53
#2023-10-19|1705.80
#2023-10-20|1684.48
#2023-10-23|1682.82
#2023-10-24|1681.30
#2023-10-25|1666.98
#2023-10-26|1660.78
#2023-10-27|1666.95
#2023-10-30|1682.42
#2023-10-31|1692.60
#2023-11-01|1719.17
#2023-11-02|1755.39
#2023-11-03|1784.07
#2023-11-06|1782.24
#2023-11-07|1773.84
#2023-11-08|1782.24
#2023-11-09|1790.00
#2023-11-10|1796.82
#2023-11-13|1799.22
#2023-11-14|1856.36
#2023-11-15|1864.37
#2023-11-16|1860.65
#2023-11-17|1879.24
#2023-11-20|1879.44
#2023-11-21|1877.38
#2023-11-22|1878.97
#2023-11-23|1880.68
#2023-11-24|1884.78
#2023-11-27|1882.31
#2023-11-28|1876.21
#2023-11-29|1891.84
#2023-11-30|1898.99
#2023-12-01|1915.73
#2023-12-04|1915.99
#2023-12-05|1921.62
#2023-12-06|1939.70
#2023-12-07|1943.07
#2023-12-08|1956.70
#2023-12-11|1966.39
#2023-12-12|1977.22
#2023-12-13|1989.92
#2023-12-14|2058.88
#2023-12-15|2060.27
#2023-12-18|2036.53
#2023-12-19|2056.87
#2023-12-20|2045.55
#2023-12-21|2056.36
#2023-12-22|2065.40
#2023-12-25|2065.58
#2023-12-26|2071.40
#2023-12-27|2088.95
#2023-12-28|2089.86
#2023-12-29|2085.82
#2024-01-01|2085.80
#2024-01-02|2060.15
#2024-01-03|2010.39
#2024-01-04|2023.24
#2024-01-05|2023.72
#2024-01-08|2038.85
#2024-01-09|2040.65
#2024-01-10|2040.28
#2024-01-11|2035.07
#2024-01-12|2048.69
#2024-01-15|2041.04
#2024-01-16|2022.50
#2024-01-17|1993.37
#2024-01-18|2009.57
#2024-01-19|2019.59
#2024-01-22|2037.55
#2024-01-23|2009.91
#2024-01-24|2013.33
#2024-01-25|2028.59
#2024-01-26|2033.97
#2024-01-29|2050.04
#2024-01-30|2059.23
#2024-01-31|2042.16
#2024-02-01|2056.60
#2024-02-02|2062.76
#2024-02-05|2039.97
#2024-02-06|2048.96
#2024-02-07|2060.69
#2024-02-08|2060.88
#2024-02-09|2065.73
#2024-02-12|2077.10
#2024-02-13|2039.85
#2024-02-14|2056.85
#2024-02-15|2076.40
#2024-02-16|2075.74
#2024-02-19|2081.74
#2024-02-20|2082.51
#2024-02-21|2085.03
#2024-02-22|2111.35
#2024-02-23|2121.80
#2024-02-26|2125.81
#2024-02-27|2139.86
#2024-02-28|2139.41
#2024-02-29|2150.29
#2024-03-01|2169.83
#2024-03-04|2180.63
#2024-03-05|2169.51
#2024-03-06|2184.14
#2024-03-07|2211.80
#2024-03-08|2209.87
#2024-03-11|2188.85
#2024-03-12|2209.60
#2024-03-13|2206.00
#2024-03-14|2199.31
#2024-03-15|2192.10
#2024-03-18|2192.06
#2024-03-19|2200.78
#2024-03-20|2216.81
#2024-03-21|2253.22
#2024-03-22|2239.75
#2024-03-25|2230.06
#2024-03-26|2238.12
#2024-03-27|2248.12
#2024-03-28|2250.47
#2024-03-29|2251.64
#2024-04-01|2243.66
#2024-04-02|2218.68
#2024-04-03|2235.26
#2024-04-04|2225.20
#2024-04-05|2230.54
#2024-04-08|2238.61
#2024-04-09|2218.59
#2024-04-10|2187.20
#2024-04-11|2184.11
#2024-04-12|2168.51
#2024-04-15|2149.65
#2024-04-16|2129.96
#2024-04-17|2115.20
#2024-04-18|2110.77
#2024-04-19|2096.83
#2024-04-22|2112.98
#2024-04-23|2149.17
#2024-04-24|2144.80
#2024-04-25|2146.62
#2024-04-26|2174.72
#2024-04-29|2185.75
#2024-04-30|2167.82
#2024-05-01|2164.56
#2024-05-02|2182.11
#2024-05-03|2208.76
#2024-05-06|2234.08
#2024-05-07|2226.81
#2024-05-08|2227.91
#2024-05-09|2243.06
#2024-05-10|2265.00
#2024-05-13|2249.02
#2024-05-14|2262.28
#2024-05-15|2286.96
#2024-05-16|2259.72
#2024-05-17|2255.16
#2024-05-20|2261.59
#2024-05-21|2257.87
#2024-05-22|2249.09
#2024-05-23|2252.58
#2024-05-24|2270.85
#2024-05-27|2277.28
#2024-05-28|2249.76
#2024-05-29|2213.25
#2024-05-30|2230.68
#2024-05-31|2231.30
#2024-06-03|2232.35
#2024-06-04|2192.02
#2024-06-05|2211.28
#2024-06-06|2199.85
#2024-06-07|2189.64
#2024-06-10|2188.75
#2024-06-11|2172.34
#2024-06-12|2227.30
#2024-06-13|2215.99
#2024-06-14|2184.52
#2024-06-17|2196.12
#2024-06-18|2212.73
#2024-06-19|2210.74
#2024-06-20|2193.67
#2024-06-21|2170.18
#2024-06-24|2184.99
#2024-06-25|2165.06
#2024-06-26|2154.82
#2024-06-27|2161.75
#2024-06-28|2153.47
#2024-07-01|2134.65
#2024-07-02|2138.97
#2024-07-03|2169.55
#2024-07-04|2176.71
#2024-07-05|2175.22
#2024-07-08|2185.16
#2024-07-09|2170.72
#2024-07-10|2193.87
#2024-07-11|2246.19
#2024-07-12|2267.26
#2024-07-15|2262.92
#2024-07-16|2299.31
#2024-07-17|2267.66
#2024-07-18|2270.48
#2024-07-19|2249.20
#2024-07-22|2281.62
#2024-07-23|2283.23
#2024-07-24|2235.96
#2024-07-25|2229.47
#2024-07-26|2282.76
#2024-07-29|2284.06
#2024-07-30|2292.55
#2024-07-31|2317.85
#2024-08-01|2273.01
#2024-08-02|2200.88
#2024-08-05|2148.98
#2024-08-06|2160.61
#2024-08-07|2154.05
#2024-08-08|2168.54
#2024-08-09|2176.53
#2024-08-12|2165.84
#2024-08-13|2189.88
#2024-08-14|2205.13
#2024-08-15|2225.47
#2024-08-16|2223.89
#2024-08-19|2247.87
#2024-08-20|2253.30
#2024-08-21|2271.03
#2024-08-22|2273.50
#2024-08-23|2319.45
#2024-08-26|2316.46
#2024-08-27|2300.02
#2024-08-28|2293.75
#2024-08-29|2298.88
#2024-08-30|2320.51
#2024-09-02|2322.96
#2024-09-03|2274.67
#2024-09-04|2255.11
#2024-09-05|2241.07
#2024-09-06|2227.43
#2024-09-09|2234.74
#2024-09-10|2241.53
#2024-09-11|2249.87
#2024-09-12|2280.23
#2024-09-13|2314.73
#2024-09-16|2332.72
#2024-09-17|2357.13
#2024-09-18|2354.90
#2024-09-19|2410.09
#2024-09-20|2396.70
#2024-09-23|2404.59
#2024-09-24|2406.76
#2024-09-25|2409.25
#2024-09-26|2426.05
#2024-09-27|2434.95
#2024-09-30|2417.37
#2024-10-01|2402.35
#2024-10-02|2394.61
#2024-10-03|2369.65
#2024-10-04|2371.43
#2024-10-07|2374.96
#2024-10-08|2379.88
#2024-10-09|2390.85
#2024-10-10|2369.43
#2024-10-11|2384.95
#2024-10-14|2398.97
#2024-10-15|2391.00
#2024-10-16|2397.84
#2024-10-17|2401.73
#2024-10-18|2412.45
#2024-10-21|2391.25
#2024-10-22|2354.18
#2024-10-23|2337.13
#2024-10-24|2336.54
#2024-10-25|2319.60
#2024-10-28|2350.02
#2024-10-29|2338.97
#2024-10-30|2336.74
#2024-10-31|2329.00
#2024-11-01|2338.06
#2024-11-04|2340.25
#2024-11-05|2374.62
#2024-11-06|2384.31
#2024-11-07|2417.65
#2024-11-08|2415.60
#2024-11-11|2422.34
#2024-11-12|2383.71
#2024-11-13|2374.33
#2024-11-14|2363.05
#2024-11-15|2350.55
#2024-11-18|2356.54
#2024-11-19|2357.37
#2024-11-20|2353.15
#2024-11-21|2374.96
#2024-11-22|2392.75
#2024-11-25|2430.70
#2024-11-26|2408.89
#2024-11-27|2401.88
#2024-11-28|2407.05
#2024-11-29|2421.86
#2024-12-02|2409.63
#2024-12-03|2426.43
#2024-12-04|2425.64
#2024-12-05|2429.36
#2024-12-06|2431.86
#2024-12-09|2410.81
#2024-12-10|2384.35
#2024-12-11|2401.26
#2024-12-12|2389.85
#2024-12-13|2377.34
#2024-12-16|2367.36
#2024-12-17|2343.61
#2024-12-18|2296.04
#2024-12-19|2257.88
#2024-12-20|2262.96
#2024-12-23|2264.44
#2024-12-24|2268.68
#2024-12-25|2269.00
#2024-12-26|2272.24
#2024-12-27|2263.72
#2024-12-30|2247.06
#2024-12-31|2246.10
#2025-01-01|2248.08
#2025-01-02|2247.25
#2025-01-03|2261.35
#2025-01-06|2274.01
#2025-01-07|2258.94
#2025-01-08|2251.46
#2025-01-09|2246.81
#2025-01-10|2211.92
#2025-01-13|2203.45
#2025-01-14|2237.54
#2025-01-15|2274.63
#2025-01-16|2287.30
#2025-01-17|2307.74
#2025-01-20|2322.93
#2025-01-21|2349.77
#2025-01-22|2358.50
#2025-01-23|2365.63
#2025-01-24|2372.31
#2025-01-27|2299.64
#2025-01-28|2290.50
#2025-01-29|2283.96
#2025-01-30|2307.65
#2025-01-31|2295.38
#2025-02-03|2242.64
#2025-02-04|2257.01
#2025-02-05|2269.40
#2025-02-06|2295.31
#2025-02-07|2285.69
#2025-02-10|2290.37
#2025-02-11|2282.70
#2025-02-12|2262.60
#2025-02-13|2291.95
#2025-02-14|2296.11
#2025-02-17|2297.43
#2025-02-18|2304.34
#2025-02-19|2280.77
#2025-02-20|2272.34
#2025-02-21|2240.89
#2025-02-24|2219.81
#2025-02-25|2235.57
#2025-02-26|2253.23
#2025-02-27|2212.49
#2025-02-28|2219.85
#2025-03-03|2206.18
#2025-03-04|2174.17
#2025-03-05|2267.55
#2025-03-06|2278.91
#2025-03-07|2277.61
#2025-03-10|2239.75
#2025-03-11|2222.45
#2025-03-12|2240.03
#2025-03-13|2217.06
#2025-03-14|2260.54
#2025-03-17|2284.39
#2025-03-18|2286.94
#2025-03-19|2306.80
#2025-03-20|2295.49
#2025-03-21|2275.60
#2025-03-24|2313.55
#2025-03-25|2322.53
#2025-03-26|2290.72
#2025-03-27|2273.81
#2025-03-28|2235.42
#2025-03-31|2214.28
#2025-04-01|2229.77
#2025-04-02|2256.77
#2025-04-03|2179.26
#2025-04-04|2109.71
#2025-04-07|2041.58
#2025-04-08|2057.37
#2025-04-09|2132.90
#2025-04-10|2149.11
#2025-04-11|2187.37
#2025-04-14|2221.88
#2025-04-15|2242.20
#2025-04-16|2223.81
#2025-04-17|2226.81
#2025-04-18|2228.97
#2025-04-21|2211.36
#2025-04-22|2234.60
#2025-04-23|2251.03
#2025-04-24|2291.83
#2025-04-25|2305.45
#2025-04-28|2322.30
#2025-04-29|2326.01
#2025-04-30|2359.73
#2025-05-01|2379.15
#2025-05-02|2433.95
#2025-05-05|2436.09
#2025-05-06|2421.69
#2025-05-07|2411.37
#2025-05-08|2428.64
#2025-05-09|2433.58
#2025-05-12|2472.77
#2025-05-13|2490.22
#2025-05-14|2491.89
#2025-05-15|2502.99
#2025-05-16|2523.21
#2025-05-19|2531.29
#2025-05-20|2525.24
#2025-05-21|2502.36
#2025-05-22|2481.91
#2025-05-23|2488.66
#2025-05-26|2506.65
#2025-05-27|2518.96
#2025-05-28|2483.96
#2025-05-29|2490.21
#2025-05-30|2475.48
#2025-06-02|2476.19
#2025-06-03|2485.66
#2025-06-04|2500.79
#2025-06-05|2513.46
#2025-06-06|2511.37
#2025-06-09|2510.81
#2025-06-10|2513.05
#2025-06-11|2515.58
#2025-06-12|2523.59
#2025-06-13|2484.92
#2025-06-16|2510.41
#2025-06-17|2479.26
#2025-06-18|2472.24
#2025-06-19|2449.21
#2025-06-20|2461.37
#2025-06-23|2480.39
#2025-06-24|2533.05
#2025-06-25|2517.68
#2025-06-26|2539.18
#2025-06-27|2571.68
#2025-06-30|2571.98
#2025-07-01|2587.01
#2025-07-02|2599.87
#2025-07-03|2607.05
#2025-07-04|2605.35
#2025-07-07|2598.70
#2025-07-08|2594.64
#2025-07-09|2627.13
#2025-07-10|2638.11
#2025-07-11|2629.88
#2025-07-14|2623.13
#2025-07-15|2593.15
#2025-07-16|2578.23
#2025-07-17|2615.92
#2025-07-18|2627.08
#2025-07-21|2623.37
#2025-07-22|2633.68
#2025-07-23|2683.84
#2025-07-24|2693.57
#2025-07-25|2719.83
#2025-07-28|2691.87
#2025-07-29|2673.55
#2025-07-30|2643.10
#2025-07-31|2621.73
#2025-08-01|2595.68
#2025-08-04|2611.16
#2025-08-05|2616.76
#2025-08-06|2624.41
#2025-08-07|2657.48
#2025-08-08|2669.12
#2025-08-11|2652.72
#2025-08-12|2701.55
#2025-08-13|2726.80
#2025-08-14|2701.31
#2025-08-15|2701.02
#2025-08-18|2700.66
#2025-08-19|2718.83
#2025-08-20|2690.29
#2025-08-21|2676.35
#2025-08-22|2720.30
#2025-08-25|2684.03
#2025-08-26|2673.75
#2025-08-27|2667.64
#2025-08-28|2675.52
#2025-08-29|2658.67
#2025-09-01|2658.96
#2025-09-02|2621.24
#2025-09-03|2617.87
#2025-09-04|2648.56
#2025-09-05|2671.74
#2025-09-08|2688.47
#2025-09-09|2658.77
#2025-09-10|2676.09
#2025-09-11|2708.61
#2025-09-12|2677.57
#2025-09-15|2687.46
#2025-09-16|2674.95
#2025-09-17|2658.46
#2025-09-18|2671.96
#2025-09-19|2666.95
#2025-09-22|2665.21
#2025-09-23|2653.61
#2025-09-24|2625.82
#2025-09-25|2598.01
#2025-09-26|2625.36
#2025-09-29|2627.99
#2025-09-30|2659.96
#2025-10-01|2667.04
#2025-10-02|2673.02
#2025-10-03|2678.31
#2025-10-06|2675.12
#2025-10-07|2658.24
#2025-10-08|2679.32
#2025-10-09|2663.38
#2025-10-10|2628.34
#2025-10-13|2649.44
#2025-10-14|2672.62
#2025-10-15|2689.75
#2025-10-16|2693.42
#2025-10-17|2676.76
#2025-10-20|2700.78
#2025-10-21|2708.70
#2025-10-22|2675.37
#2025-10-23|2694.62
#2025-10-24|2729.72
#2025-10-27|2734.15
#2025-10-28|2726.87
#2025-10-29|2728.00
#2025-10-30|2700.75
#2025-10-31|2694.69
#2025-11-03|2680.45
#2025-11-04|2656.42
#2025-11-05|2672.08
#2025-11-06|2652.38
#2025-11-07|2652.90
#2025-11-10|2672.91
#2025-11-11|2688.93
#2025-11-12|2706.45
#2025-11-13|2684.23
#2025-11-14|2660.04
#2025-11-17|2635.12
#2025-11-18|2602.36
#2025-11-19|2612.16
#2025-11-20|2595.19
#2025-11-21|2605.77
#2025-11-24|2635.03
#2025-11-25|2689.16
#2025-11-26|2722.50
#2025-11-27|2725.62
#2025-11-28|2738.67
#2025-12-01|2716.34
#2025-12-02|2705.52
#2025-12-03|2717.97
#2025-12-04|2734.78
#2025-12-05|2729.60
#2025-12-08|2734.67
#2025-12-09|2715.15
#2025-12-10|2730.33
#2025-12-11|2774.76
#2025-12-12|2748.08
#2025-12-15|2762.92
#2025-12-16|2759.90
#2025-12-17|2705.93
#2025-12-18|2736.06
#2025-12-19|2740.55
#2025-12-22|2755.78
#2025-12-23|2765.05
#2025-12-24|2766.47
#2025-12-25|2767.59
#2025-12-26|2769.05
#2025-12-29|2761.38
#2025-12-30|2754.48
#2025-12-31|2737.02
#2026-01-01|2739.60
#2026-01-02|2775.82
#2026-01-05|2799.86
#2026-01-06|2805.31
#2026-01-07|2791.56
#2026-01-08|2780.78
#2026-01-09|2819.08
#2026-01-12|2840.19
#2026-01-13|2820.25
#2026-01-14|2810.55
#2026-01-15|2824.69
#2026-01-16|2836.89
#2026-01-19|2827.53
#2026-01-20|2793.38
#2026-01-21|2811.30
#2026-01-22|2841.43
#2026-01-23|2822.34
#2026-01-26|2843.15
#2026-01-27|2866.06
#2026-01-28|2858.55
#2026-01-29|2874.76
#2026-01-30|2855.76
#2026-02-02|2871.62
#2026-02-03|2921.93
#2026-02-04|2914.49
#2026-02-05|2904.93
#2026-02-06|3003.76
#2026-02-09|3057.42
#2026-02-10|3074.95
#2026-02-11|3080.60
#2026-02-12|3023.93
#2026-02-13|3029.59
#2026-02-16|3033.31
#2026-02-17|3021.20
#2026-02-18|3040.04
#2026-02-19|3048.22
#2026-02-20|3081.81
#2026-02-23|3053.02
#2026-02-24|3076.23
#2026-02-25|3056.82
#2026-02-26|3052.34
#2026-02-27|3058.50
#2026-03-02|3007.69
#2026-03-03|2915.21
#2026-03-04|2908.59
#2026-03-05|2857.89
#2026-03-06|2789.88
#2026-03-09|2771.04
#2026-03-10|2804.44
#2026-03-11|2788.46
#2026-03-12|2724.43
#2026-03-13|2686.86
#2026-03-16|2713.78
#2026-03-17|2739.64
#2026-03-18|2732.59
#2026-03-19|2682.63
#2026-03-20|2641.32
#2026-03-23|2685.71
#2026-03-24|2720.74
#2026-03-25|2760.23
#2026-03-26|2685.89
#2026-03-27|2653.55
#2026-03-30|2621.95
#2026-03-31|2675.01
#2026-04-01|2759.28
#2026-04-02|2725.98