Table Data - Nasdaq Global Construction and Materials Large Mid Cap Total Return Index
| Title | Nasdaq Global Construction and Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQG5010LMT |
| 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 10:50 PM CDT |
| Notes | For more information about this series, see: NQG5010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 340.00 |
| 2001-04-02 | 337.48 |
| 2001-04-03 | 331.45 |
| 2001-04-04 | 340.88 |
| 2001-04-05 | 343.70 |
| 2001-04-06 | 343.25 |
| 2001-04-09 | 345.86 |
| 2001-04-10 | 349.49 |
| 2001-04-11 | 347.16 |
| 2001-04-12 | 352.69 |
| 2001-04-13 | . |
| 2001-04-16 | 350.61 |
| 2001-04-17 | 350.70 |
| 2001-04-18 | 356.62 |
| 2001-04-19 | 359.71 |
| 2001-04-20 | 361.01 |
| 2001-04-23 | 358.04 |
| 2001-04-24 | 359.01 |
| 2001-04-25 | 360.66 |
| 2001-04-26 | 366.68 |
| 2001-04-27 | 368.44 |
| 2001-04-30 | 368.73 |
| 2001-05-01 | 372.50 |
| 2001-05-02 | 372.73 |
| 2001-05-03 | 370.18 |
| 2001-05-04 | 373.78 |
| 2001-05-07 | 373.11 |
| 2001-05-08 | 371.54 |
| 2001-05-09 | 370.03 |
| 2001-05-10 | 373.08 |
| 2001-05-11 | 370.89 |
| 2001-05-14 | 368.59 |
| 2001-05-15 | 371.56 |
| 2001-05-16 | 375.10 |
| 2001-05-17 | 380.59 |
| 2001-05-18 | 379.40 |
| 2001-05-21 | 381.59 |
| 2001-05-22 | 377.92 |
| 2001-05-23 | 376.66 |
| 2001-05-24 | 374.02 |
| 2001-05-25 | 371.66 |
| 2001-05-28 | . |
| 2001-05-29 | 369.68 |
| 2001-05-30 | 366.47 |
| 2001-05-31 | 368.31 |
| 2001-06-01 | 365.38 |
| 2001-06-04 | 365.61 |
| 2001-06-05 | 366.24 |
| 2001-06-06 | 367.45 |
| 2001-06-07 | 368.05 |
| 2001-06-08 | 368.83 |
| 2001-06-11 | 364.33 |
| 2001-06-12 | 362.60 |
| 2001-06-13 | 364.67 |
| 2001-06-14 | 362.14 |
| 2001-06-15 | 359.30 |
| 2001-06-18 | 355.59 |
| 2001-06-19 | 353.83 |
| 2001-06-20 | 350.20 |
| 2001-06-21 | 351.09 |
| 2001-06-22 | 352.87 |
| 2001-06-25 | 354.47 |
| 2001-06-26 | 351.98 |
| 2001-06-27 | 351.18 |
| 2001-06-28 | 351.07 |
| 2001-06-29 | 355.27 |
| 2001-07-02 | 358.93 |
| 2001-07-03 | 360.32 |
| 2001-07-04 | . |
| 2001-07-05 | 354.52 |
| 2001-07-06 | 351.36 |
| 2001-07-09 | 352.59 |
| 2001-07-10 | 353.94 |
| 2001-07-11 | 353.13 |
| 2001-07-12 | 354.74 |
| 2001-07-13 | 354.70 |
| 2001-07-16 | 353.31 |
| 2001-07-17 | 351.49 |
| 2001-07-18 | 356.87 |
| 2001-07-19 | 356.90 |
| 2001-07-20 | 355.39 |
| 2001-07-23 | 352.92 |
| 2001-07-24 | 350.07 |
| 2001-07-25 | 349.51 |
| 2001-07-26 | 349.82 |
| 2001-07-27 | 352.80 |
| 2001-07-30 | 353.66 |
| 2001-07-31 | 355.27 |
| 2001-08-01 | 356.82 |
| 2001-08-02 | 361.94 |
| 2001-08-03 | 362.43 |
| 2001-08-06 | 360.26 |
| 2001-08-07 | 360.87 |
| 2001-08-08 | 358.96 |
| 2001-08-09 | 357.65 |
| 2001-08-10 | 359.80 |
| 2001-08-13 | 361.08 |
| 2001-08-14 | 364.40 |
| 2001-08-15 | 365.54 |
| 2001-08-16 | 367.37 |
| 2001-08-17 | 364.99 |
| 2001-08-20 | 361.85 |
| 2001-08-21 | 362.62 |
| 2001-08-22 | 365.03 |
| 2001-08-23 | 363.14 |
| 2001-08-24 | 364.79 |
| 2001-08-27 | 362.09 |
| 2001-08-28 | 358.35 |
| 2001-08-29 | 356.71 |
| 2001-08-30 | 350.94 |
| 2001-08-31 | 350.67 |
| 2001-09-03 | . |
| 2001-09-04 | 345.08 |
| 2001-09-05 | 341.93 |
| 2001-09-06 | 340.75 |
| 2001-09-07 | 334.95 |
| 2001-09-10 | 328.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 309.95 |
| 2001-09-18 | 308.69 |
| 2001-09-19 | 306.04 |
| 2001-09-20 | 294.57 |
| 2001-09-21 | 288.58 |
| 2001-09-24 | 299.20 |
| 2001-09-25 | 302.34 |
| 2001-09-26 | 303.85 |
| 2001-09-27 | 304.86 |
| 2001-09-28 | 309.92 |
| 2001-10-01 | 308.66 |
| 2001-10-02 | 313.37 |
| 2001-10-03 | 315.77 |
| 2001-10-04 | 320.52 |
| 2001-10-05 | 320.73 |
| 2001-10-08 | 317.57 |
| 2001-10-09 | 318.61 |
| 2001-10-10 | 323.93 |
| 2001-10-11 | 329.00 |
| 2001-10-12 | 328.97 |
| 2001-10-15 | 328.92 |
| 2001-10-16 | 331.87 |
| 2001-10-17 | 330.11 |
| 2001-10-18 | 324.12 |
| 2001-10-19 | 321.75 |
| 2001-10-22 | 324.34 |
| 2001-10-23 | 326.58 |
| 2001-10-24 | 328.77 |
| 2001-10-25 | 328.35 |
| 2001-10-26 | 327.95 |
| 2001-10-29 | 323.86 |
| 2001-10-30 | 318.96 |
| 2001-10-31 | 315.83 |
| 2001-11-01 | 315.55 |
| 2001-11-02 | 315.77 |
| 2001-11-05 | 316.53 |
| 2001-11-06 | 318.41 |
| 2001-11-07 | 320.35 |
| 2001-11-08 | 321.84 |
| 2001-11-09 | 319.41 |
| 2001-11-12 | 318.19 |
| 2001-11-13 | 319.14 |
| 2001-11-14 | 322.20 |
| 2001-11-15 | 325.39 |
| 2001-11-16 | 325.68 |
| 2001-11-19 | 329.20 |
| 2001-11-20 | 329.77 |
| 2001-11-21 | 326.99 |
| 2001-11-22 | . |
| 2001-11-23 | 327.66 |
| 2001-11-26 | 331.95 |
| 2001-11-27 | 332.44 |
| 2001-11-28 | 329.13 |
| 2001-11-29 | 329.21 |
| 2001-11-30 | 333.69 |
| 2001-12-03 | 330.18 |
| 2001-12-04 | 334.44 |
| 2001-12-05 | 341.32 |
| 2001-12-06 | 341.98 |
| 2001-12-07 | 342.14 |
| 2001-12-10 | 337.63 |
| 2001-12-11 | 338.77 |
| 2001-12-12 | 338.78 |
| 2001-12-13 | 333.07 |
| 2001-12-14 | 330.65 |
| 2001-12-17 | 332.11 |
| 2001-12-18 | 331.94 |
| 2001-12-19 | 328.33 |
| 2001-12-20 | 328.29 |
| 2001-12-21 | 328.75 |
| 2001-12-24 | 328.99 |
| 2001-12-25 | . |
| 2001-12-26 | 328.78 |
| 2001-12-27 | 333.12 |
| 2001-12-28 | 334.57 |
| 2001-12-31 | 335.40 |
| 2002-01-01 | . |
| 2002-01-02 | 335.87 |
| 2002-01-03 | 338.32 |
| 2002-01-04 | 340.48 |
| 2002-01-07 | 339.65 |
| 2002-01-08 | 335.54 |
| 2002-01-09 | 336.40 |
| 2002-01-10 | 332.15 |
| 2002-01-11 | 328.39 |
| 2002-01-14 | 325.50 |
| 2002-01-15 | 325.20 |
| 2002-01-16 | 319.04 |
| 2002-01-17 | 320.78 |
| 2002-01-18 | 321.23 |
| 2002-01-21 | . |
| 2002-01-22 | 316.53 |
| 2002-01-23 | 318.72 |
| 2002-01-24 | 320.70 |
| 2002-01-25 | 322.50 |
| 2002-01-28 | 324.49 |
| 2002-01-29 | 321.54 |
| 2002-01-30 | 319.46 |
| 2002-01-31 | 322.47 |
| 2002-02-01 | 320.71 |
| 2002-02-04 | 318.82 |
| 2002-02-05 | 315.00 |
| 2002-02-06 | 315.71 |
| 2002-02-07 | 314.88 |
| 2002-02-08 | 316.79 |
| 2002-02-11 | 320.81 |
| 2002-02-12 | 322.63 |
| 2002-02-13 | 323.37 |
| 2002-02-14 | 324.92 |
| 2002-02-15 | 325.94 |
| 2002-02-18 | . |
| 2002-02-19 | 320.45 |
| 2002-02-20 | 320.01 |
| 2002-02-21 | 323.43 |
| 2002-02-22 | 323.98 |
| 2002-02-25 | 325.85 |
| 2002-02-26 | 330.07 |
| 2002-02-27 | 333.95 |
| 2002-02-28 | 333.19 |
| 2002-03-01 | 337.66 |
| 2002-03-04 | 350.68 |
| 2002-03-05 | 347.48 |
| 2002-03-06 | 351.37 |
| 2002-03-07 | 354.95 |
| 2002-03-08 | 355.44 |
| 2002-03-11 | 355.11 |
| 2002-03-12 | 352.83 |
| 2002-03-13 | 350.15 |
| 2002-03-14 | 351.83 |
| 2002-03-15 | 353.58 |
| 2002-03-18 | 354.21 |
| 2002-03-19 | 359.26 |
| 2002-03-20 | 355.88 |
| 2002-03-21 | 352.30 |
| 2002-03-22 | 352.75 |
| 2002-03-25 | 349.57 |
| 2002-03-26 | 352.58 |
| 2002-03-27 | 354.51 |
| 2002-03-28 | 356.08 |
| 2002-03-29 | . |
| 2002-04-01 | 354.59 |
| 2002-04-02 | 353.92 |
| 2002-04-03 | 352.94 |
| 2002-04-04 | 352.95 |
| 2002-04-05 | 354.56 |
| 2002-04-08 | 354.46 |
| 2002-04-09 | 355.56 |
| 2002-04-10 | 359.87 |
| 2002-04-11 | 359.08 |
| 2002-04-12 | 359.74 |
| 2002-04-15 | 360.67 |
| 2002-04-16 | 364.74 |
| 2002-04-17 | 367.74 |
| 2002-04-18 | 367.48 |
| 2002-04-19 | 367.13 |
| 2002-04-22 | 366.47 |
| 2002-04-23 | 365.83 |
| 2002-04-24 | 364.34 |
| 2002-04-25 | 361.49 |
| 2002-04-26 | 361.09 |
| 2002-04-29 | 359.56 |
| 2002-04-30 | 362.21 |
| 2002-05-01 | 364.12 |
| 2002-05-02 | 365.73 |
| 2002-05-03 | 367.02 |
| 2002-05-06 | 366.68 |
| 2002-05-07 | 366.47 |
| 2002-05-08 | 368.67 |
| 2002-05-09 | 365.45 |
| 2002-05-10 | 366.19 |
| 2002-05-13 | 367.42 |
| 2002-05-14 | 367.05 |
| 2002-05-15 | 369.44 |
| 2002-05-16 | 368.70 |
| 2002-05-17 | 373.00 |
| 2002-05-20 | 372.82 |
| 2002-05-21 | 369.74 |
| 2002-05-22 | 372.46 |
| 2002-05-23 | 373.27 |
| 2002-05-24 | 373.32 |
| 2002-05-27 | . |
| 2002-05-28 | 370.80 |
| 2002-05-29 | 369.58 |
| 2002-05-30 | 366.33 |
| 2002-05-31 | 367.20 |
| 2002-06-03 | 364.93 |
| 2002-06-04 | 361.91 |
| 2002-06-05 | 363.02 |
| 2002-06-06 | 362.57 |
| 2002-06-07 | 360.76 |
| 2002-06-10 | 362.26 |
| 2002-06-11 | 360.30 |
| 2002-06-12 | 358.95 |
| 2002-06-13 | 357.27 |
| 2002-06-14 | 354.28 |
| 2002-06-17 | 358.95 |
| 2002-06-18 | 360.43 |
| 2002-06-19 | 358.57 |
| 2002-06-20 | 361.05 |
| 2002-06-21 | 357.33 |
| 2002-06-24 | 356.35 |
| 2002-06-25 | 354.71 |
| 2002-06-26 | 353.57 |
| 2002-06-27 | 356.23 |
| 2002-06-28 | 361.94 |
| 2002-07-01 | 358.12 |
| 2002-07-02 | 353.91 |
| 2002-07-03 | 349.84 |
| 2002-07-04 | . |
| 2002-07-05 | 357.93 |
| 2002-07-08 | 360.34 |
| 2002-07-09 | 358.84 |
| 2002-07-10 | 352.70 |
| 2002-07-11 | 347.08 |
| 2002-07-12 | 346.53 |
| 2002-07-15 | 344.11 |
| 2002-07-16 | 335.18 |
| 2002-07-17 | 339.67 |
| 2002-07-18 | 338.82 |
| 2002-07-19 | 330.98 |
| 2002-07-22 | 322.65 |
| 2002-07-23 | 317.80 |
| 2002-07-24 | 320.27 |
| 2002-07-25 | 322.87 |
| 2002-07-26 | 311.84 |
| 2002-07-29 | 322.94 |
| 2002-07-30 | 324.43 |
| 2002-07-31 | 324.18 |
| 2002-08-01 | 317.12 |
| 2002-08-02 | 309.15 |
| 2002-08-05 | 302.00 |
| 2002-08-06 | 303.34 |
| 2002-08-07 | 308.36 |
| 2002-08-08 | 314.24 |
| 2002-08-09 | 316.80 |
| 2002-08-12 | 314.85 |
| 2002-08-13 | 314.16 |
| 2002-08-14 | 316.36 |
| 2002-08-15 | 320.28 |
| 2002-08-16 | 320.35 |
| 2002-08-19 | 322.79 |
| 2002-08-20 | 322.57 |
| 2002-08-21 | 324.63 |
| 2002-08-22 | 327.88 |
| 2002-08-23 | 325.07 |
| 2002-08-26 | 327.36 |
| 2002-08-27 | 329.02 |
| 2002-08-28 | 324.55 |
| 2002-08-29 | 321.45 |
| 2002-08-30 | 322.35 |
| 2002-09-02 | . |
| 2002-09-03 | 314.65 |
| 2002-09-04 | 315.80 |
| 2002-09-05 | 314.20 |
| 2002-09-06 | 314.10 |
| 2002-09-09 | 313.60 |
| 2002-09-10 | 315.39 |
| 2002-09-11 | 318.57 |
| 2002-09-12 | 313.82 |
| 2002-09-13 | 311.81 |
| 2002-09-16 | 310.13 |
| 2002-09-17 | 307.95 |
| 2002-09-18 | 303.98 |
| 2002-09-19 | 297.22 |
| 2002-09-20 | 297.52 |
| 2002-09-23 | 291.75 |
| 2002-09-24 | 284.44 |
| 2002-09-25 | 284.30 |
| 2002-09-26 | 290.47 |
| 2002-09-27 | 289.13 |
| 2002-09-30 | 283.27 |
| 2002-10-01 | 284.46 |
| 2002-10-02 | 280.39 |
| 2002-10-03 | 278.34 |
| 2002-10-04 | 273.07 |
| 2002-10-07 | 266.86 |
| 2002-10-08 | 268.44 |
| 2002-10-09 | 261.19 |
| 2002-10-10 | 263.57 |
| 2002-10-11 | 272.52 |
| 2002-10-14 | 272.40 |
| 2002-10-15 | 283.57 |
| 2002-10-16 | 280.49 |
| 2002-10-17 | 288.21 |
| 2002-10-18 | 287.10 |
| 2002-10-21 | 289.50 |
| 2002-10-22 | 280.90 |
| 2002-10-23 | 280.21 |
| 2002-10-24 | 278.33 |
| 2002-10-25 | 277.51 |
| 2002-10-28 | 275.92 |
| 2002-10-29 | 274.17 |
| 2002-10-30 | 278.97 |
| 2002-10-31 | 284.14 |
| 2002-11-01 | 285.54 |
| 2002-11-04 | 291.31 |
| 2002-11-05 | 295.93 |
| 2002-11-06 | 298.20 |
| 2002-11-07 | 296.01 |
| 2002-11-08 | 295.27 |
| 2002-11-11 | 292.02 |
| 2002-11-12 | 294.19 |
| 2002-11-13 | 293.13 |
| 2002-11-14 | 298.52 |
| 2002-11-15 | 299.67 |
| 2002-11-18 | 297.90 |
| 2002-11-19 | 292.06 |
| 2002-11-20 | 291.29 |
| 2002-11-21 | 298.45 |
| 2002-11-22 | 300.06 |
| 2002-11-25 | 301.20 |
| 2002-11-26 | 298.08 |
| 2002-11-27 | 304.24 |
| 2002-11-28 | . |
| 2002-11-29 | 312.01 |
| 2002-12-02 | 309.10 |
| 2002-12-03 | 304.64 |
| 2002-12-04 | 303.13 |
| 2002-12-05 | 300.14 |
| 2002-12-06 | 299.62 |
| 2002-12-09 | 295.78 |
| 2002-12-10 | 297.24 |
| 2002-12-11 | 299.36 |
| 2002-12-12 | 300.19 |
| 2002-12-13 | 297.06 |
| 2002-12-16 | 299.17 |
| 2002-12-17 | 298.96 |
| 2002-12-18 | 294.72 |
| 2002-12-19 | 294.34 |
| 2002-12-20 | 297.73 |
| 2002-12-23 | 296.90 |
| 2002-12-24 | 297.63 |
| 2002-12-25 | . |
| 2002-12-26 | 298.40 |
| 2002-12-27 | 297.13 |
| 2002-12-30 | 297.64 |
| 2002-12-31 | 300.35 |
| 2003-01-01 | . |
| 2003-01-02 | 305.28 |
| 2003-01-03 | 304.45 |
| 2003-01-06 | 309.67 |
| 2003-01-07 | 305.99 |
| 2003-01-08 | 300.78 |
| 2003-01-09 | 304.11 |
| 2003-01-10 | 305.27 |
| 2003-01-13 | 303.38 |
| 2003-01-14 | 304.41 |
| 2003-01-15 | 302.58 |
| 2003-01-16 | 303.87 |
| 2003-01-17 | 301.26 |
| 2003-01-20 | . |
| 2003-01-21 | 296.10 |
| 2003-01-22 | 293.43 |
| 2003-01-23 | 293.41 |
| 2003-01-24 | 291.44 |
| 2003-01-27 | 283.54 |
| 2003-01-28 | 285.40 |
| 2003-01-29 | 282.56 |
| 2003-01-30 | 281.64 |
| 2003-01-31 | 285.38 |
| 2003-02-03 | 288.62 |
| 2003-02-04 | 286.25 |
| 2003-02-05 | 286.61 |
| 2003-02-06 | 282.74 |
| 2003-02-07 | 279.34 |
| 2003-02-10 | 277.86 |
| 2003-02-11 | 279.43 |
| 2003-02-12 | 278.86 |
| 2003-02-13 | 277.79 |
| 2003-02-14 | 279.50 |
| 2003-02-17 | . |
| 2003-02-18 | 284.90 |
| 2003-02-19 | 283.36 |
| 2003-02-20 | 280.86 |
| 2003-02-21 | 282.64 |
| 2003-02-24 | 280.71 |
| 2003-02-25 | 276.40 |
| 2003-02-26 | 275.55 |
| 2003-02-27 | 278.57 |
| 2003-02-28 | 280.31 |
| 2003-03-03 | 279.80 |
| 2003-03-04 | 276.56 |
| 2003-03-05 | 276.80 |
| 2003-03-06 | 273.59 |
| 2003-03-07 | 272.68 |
| 2003-03-10 | 266.86 |
| 2003-03-11 | 263.53 |
| 2003-03-12 | 260.73 |
| 2003-03-13 | 267.62 |
| 2003-03-14 | 271.82 |
| 2003-03-17 | 275.09 |
| 2003-03-18 | 276.37 |
| 2003-03-19 | 277.43 |
| 2003-03-20 | 277.89 |
| 2003-03-21 | 285.17 |
| 2003-03-24 | 278.61 |
| 2003-03-25 | 280.66 |
| 2003-03-26 | 280.76 |
| 2003-03-27 | 280.27 |
| 2003-03-28 | 279.73 |
| 2003-03-31 | 275.88 |
| 2003-04-01 | 276.08 |
| 2003-04-02 | 281.47 |
| 2003-04-03 | 282.08 |
| 2003-04-04 | 284.18 |
| 2003-04-07 | 289.76 |
| 2003-04-08 | 288.29 |
| 2003-04-09 | 289.76 |
| 2003-04-10 | 289.21 |
| 2003-04-11 | 289.77 |
| 2003-04-14 | 292.13 |
| 2003-04-15 | 293.90 |
| 2003-04-16 | 292.73 |
| 2003-04-17 | 295.34 |
| 2003-04-18 | . |
| 2003-04-21 | 294.27 |
| 2003-04-22 | 297.03 |
| 2003-04-23 | 299.63 |
| 2003-04-24 | 298.77 |
| 2003-04-25 | 297.88 |
| 2003-04-28 | 301.53 |
| 2003-04-29 | 305.66 |
| 2003-04-30 | 308.28 |
| 2003-05-01 | 309.29 |
| 2003-05-02 | 311.08 |
| 2003-05-05 | 313.55 |
| 2003-05-06 | 318.99 |
| 2003-05-07 | 318.61 |
| 2003-05-08 | 314.07 |
| 2003-05-09 | 317.66 |
| 2003-05-12 | 319.73 |
| 2003-05-13 | 318.99 |
| 2003-05-14 | 317.91 |
| 2003-05-15 | 318.49 |
| 2003-05-16 | 320.58 |
| 2003-05-19 | 315.11 |
| 2003-05-20 | 316.52 |
| 2003-05-21 | 315.29 |
| 2003-05-22 | 317.41 |
| 2003-05-23 | 318.41 |
| 2003-05-26 | . |
| 2003-05-27 | 320.00 |
| 2003-05-28 | 320.73 |
| 2003-05-29 | 320.94 |
| 2003-05-30 | 323.50 |
| 2003-06-02 | 326.38 |
| 2003-06-03 | 324.57 |
| 2003-06-04 | 328.21 |
| 2003-06-05 | 332.07 |
| 2003-06-06 | 333.08 |
| 2003-06-09 | 328.76 |
| 2003-06-10 | 330.46 |
| 2003-06-11 | 335.95 |
| 2003-06-12 | 338.46 |
| 2003-06-13 | 337.28 |
| 2003-06-16 | 342.66 |
| 2003-06-17 | 343.96 |
| 2003-06-18 | 339.20 |
| 2003-06-19 | 338.28 |
| 2003-06-20 | 337.78 |
| 2003-06-23 | 334.80 |
| 2003-06-24 | 333.56 |
| 2003-06-25 | 334.44 |
| 2003-06-26 | 332.70 |
| 2003-06-27 | 333.70 |
| 2003-06-30 | 333.01 |
| 2003-07-01 | 335.52 |
| 2003-07-02 | 339.81 |
| 2003-07-03 | 341.75 |
| 2003-07-04 | . |
| 2003-07-07 | 345.95 |
| 2003-07-08 | 347.55 |
| 2003-07-09 | 347.06 |
| 2003-07-10 | 343.69 |
| 2003-07-11 | 343.97 |
| 2003-07-14 | 345.44 |
| 2003-07-15 | 343.90 |
| 2003-07-16 | 342.69 |
| 2003-07-17 | 340.18 |
| 2003-07-18 | 343.07 |
| 2003-07-21 | 342.07 |
| 2003-07-22 | 341.32 |
| 2003-07-23 | 343.23 |
| 2003-07-24 | 346.82 |
| 2003-07-25 | 348.53 |
| 2003-07-28 | 351.77 |
| 2003-07-29 | 352.37 |
| 2003-07-30 | 353.31 |
| 2003-07-31 | 355.61 |
| 2003-08-01 | 355.13 |
| 2003-08-04 | 354.52 |
| 2003-08-05 | 352.99 |
| 2003-08-06 | 351.24 |
| 2003-08-07 | 351.33 |
| 2003-08-08 | 352.14 |
| 2003-08-11 | 353.08 |
| 2003-08-12 | 354.84 |
| 2003-08-13 | 355.73 |
| 2003-08-14 | 358.63 |
| 2003-08-15 | 360.65 |
| 2003-08-18 | 363.51 |
| 2003-08-19 | 367.57 |
| 2003-08-20 | 369.62 |
| 2003-08-21 | 368.90 |
| 2003-08-22 | 366.36 |
| 2003-08-25 | 364.38 |
| 2003-08-26 | 362.81 |
| 2003-08-27 | 363.07 |
| 2003-08-28 | 363.74 |
| 2003-08-29 | 367.55 |
| 2003-09-01 | . |
| 2003-09-02 | 370.71 |
| 2003-09-03 | 374.20 |
| 2003-09-04 | 373.52 |
| 2003-09-05 | 373.74 |
| 2003-09-08 | 376.32 |
| 2003-09-09 | 375.73 |
| 2003-09-10 | 369.93 |
| 2003-09-11 | 368.99 |
| 2003-09-12 | 372.42 |
| 2003-09-15 | 374.54 |
| 2003-09-16 | 376.38 |
| 2003-09-17 | 376.83 |
| 2003-09-18 | 380.84 |
| 2003-09-19 | 380.34 |
| 2003-09-22 | 378.49 |
| 2003-09-23 | 378.30 |
| 2003-09-24 | 377.85 |
| 2003-09-25 | 374.89 |
| 2003-09-26 | 371.42 |
| 2003-09-29 | 372.81 |
| 2003-09-30 | 371.74 |
| 2003-10-01 | 378.70 |
| 2003-10-02 | 379.06 |
| 2003-10-03 | 385.25 |
| 2003-10-06 | 386.00 |
| 2003-10-07 | 388.42 |
| 2003-10-08 | 389.16 |
| 2003-10-09 | 391.53 |
| 2003-10-10 | 393.58 |
| 2003-10-13 | 395.93 |
| 2003-10-14 | 395.47 |
| 2003-10-15 | 396.86 |
| 2003-10-16 | 397.61 |
| 2003-10-17 | 395.34 |
| 2003-10-20 | 396.84 |
| 2003-10-21 | 396.58 |
| 2003-10-22 | 394.38 |
| 2003-10-23 | 389.94 |
| 2003-10-24 | 391.88 |
| 2003-10-27 | 396.08 |
| 2003-10-28 | 399.66 |
| 2003-10-29 | 401.67 |
| 2003-10-30 | 404.60 |
| 2003-10-31 | 403.83 |
| 2003-11-03 | 405.63 |
| 2003-11-04 | 406.30 |
| 2003-11-05 | 403.86 |
| 2003-11-06 | 401.66 |
| 2003-11-07 | 406.21 |
| 2003-11-10 | 405.02 |
| 2003-11-11 | 402.23 |
| 2003-11-12 | 404.08 |
| 2003-11-13 | 406.58 |
| 2003-11-14 | 408.95 |
| 2003-11-17 | 400.41 |
| 2003-11-18 | 402.23 |
| 2003-11-19 | 399.75 |
| 2003-11-20 | 398.70 |
| 2003-11-21 | 402.12 |
| 2003-11-24 | 403.17 |
| 2003-11-25 | 406.63 |
| 2003-11-26 | 411.06 |
| 2003-11-27 | . |
| 2003-11-28 | 412.60 |
| 2003-12-01 | 418.85 |
| 2003-12-02 | 424.04 |
| 2003-12-03 | 425.31 |
| 2003-12-04 | 425.26 |
| 2003-12-05 | 424.15 |
| 2003-12-08 | 424.78 |
| 2003-12-09 | 424.63 |
| 2003-12-10 | 420.58 |
| 2003-12-11 | 423.22 |
| 2003-12-12 | 426.65 |
| 2003-12-15 | 428.79 |
| 2003-12-16 | 426.72 |
| 2003-12-17 | 427.93 |
| 2003-12-18 | 428.57 |
| 2003-12-19 | 429.85 |
| 2003-12-22 | 433.16 |
| 2003-12-23 | 434.27 |
| 2003-12-24 | 436.00 |
| 2003-12-25 | . |
| 2003-12-26 | 436.83 |
| 2003-12-29 | 441.22 |
| 2003-12-30 | 442.08 |
| 2003-12-31 | 444.24 |
| 2004-01-01 | . |
| 2004-01-02 | 445.72 |
| 2004-01-05 | 450.90 |
| 2004-01-06 | 451.94 |
| 2004-01-07 | 450.37 |
| 2004-01-08 | 452.35 |
| 2004-01-09 | 452.04 |
| 2004-01-12 | 452.43 |
| 2004-01-13 | 452.19 |
| 2004-01-14 | 453.35 |
| 2004-01-15 | 451.65 |
| 2004-01-16 | 449.78 |
| 2004-01-19 | . |
| 2004-01-20 | 453.08 |
| 2004-01-21 | 455.78 |
| 2004-01-22 | 460.20 |
| 2004-01-23 | 459.02 |
| 2004-01-26 | 458.30 |
| 2004-01-27 | 460.84 |
| 2004-01-28 | 454.70 |
| 2004-01-29 | 448.22 |
| 2004-01-30 | 450.26 |
| 2004-02-02 | 451.70 |
| 2004-02-03 | 451.47 |
| 2004-02-04 | 446.49 |
| 2004-02-05 | 449.42 |
| 2004-02-06 | 456.59 |
| 2004-02-09 | 458.65 |
| 2004-02-10 | 457.29 |
| 2004-02-11 | 461.21 |
| 2004-02-12 | 465.34 |
| 2004-02-13 | 464.99 |
| 2004-02-16 | . |
| 2004-02-17 | 469.07 |
| 2004-02-18 | 467.67 |
| 2004-02-19 | 465.48 |
| 2004-02-20 | 459.68 |
| 2004-02-23 | 461.21 |
| 2004-02-24 | 459.06 |
| 2004-02-25 | 456.77 |
| 2004-02-26 | 457.45 |
| 2004-02-27 | 462.09 |
| 2004-03-01 | 469.31 |
| 2004-03-02 | 468.60 |
| 2004-03-03 | 465.61 |
| 2004-03-04 | 468.26 |
| 2004-03-05 | 472.87 |
| 2004-03-08 | 471.11 |
| 2004-03-09 | 470.26 |
| 2004-03-10 | 462.64 |
| 2004-03-11 | 455.75 |
| 2004-03-12 | 457.05 |
| 2004-03-15 | 455.21 |
| 2004-03-16 | 459.83 |
| 2004-03-17 | 465.24 |
| 2004-03-18 | 468.13 |
| 2004-03-19 | 465.27 |
| 2004-03-22 | 460.55 |
| 2004-03-23 | 462.08 |
| 2004-03-24 | 463.40 |
| 2004-03-25 | 468.28 |
| 2004-03-26 | 469.67 |
| 2004-03-29 | 471.84 |
| 2004-03-30 | 474.24 |
| 2004-03-31 | 479.79 |
| 2004-04-01 | 482.75 |
| 2004-04-02 | 482.42 |
| 2004-04-05 | 481.97 |
| 2004-04-06 | 481.10 |
| 2004-04-07 | 483.11 |
| 2004-04-08 | 481.26 |
| 2004-04-09 | . |
| 2004-04-12 | 480.06 |
| 2004-04-13 | 475.15 |
| 2004-04-14 | 469.19 |
| 2004-04-15 | 468.25 |
| 2004-04-16 | 472.41 |
| 2004-04-19 | 469.11 |
| 2004-04-20 | 470.13 |
| 2004-04-21 | 465.50 |
| 2004-04-22 | 472.62 |
| 2004-04-23 | 475.96 |
| 2004-04-26 | 474.55 |
| 2004-04-27 | 473.64 |
| 2004-04-28 | 468.47 |
| 2004-04-29 | 463.44 |
| 2004-04-30 | 460.88 |
| 2004-05-03 | 462.51 |
| 2004-05-04 | 466.27 |
| 2004-05-05 | 467.46 |
| 2004-05-06 | 459.11 |
| 2004-05-07 | 448.42 |
| 2004-05-10 | 432.19 |
| 2004-05-11 | 436.87 |
| 2004-05-12 | 440.76 |
| 2004-05-13 | 440.60 |
| 2004-05-14 | 441.17 |
| 2004-05-17 | 433.73 |
| 2004-05-18 | 437.57 |
| 2004-05-19 | 446.38 |
| 2004-05-20 | 444.50 |
| 2004-05-21 | 449.54 |
| 2004-05-24 | 451.80 |
| 2004-05-25 | 455.35 |
| 2004-05-26 | 458.16 |
| 2004-05-27 | 464.59 |
| 2004-05-28 | 464.45 |
| 2004-05-31 | . |
| 2004-06-01 | 463.74 |
| 2004-06-02 | 465.83 |
| 2004-06-03 | 459.86 |
| 2004-06-04 | 463.35 |
| 2004-06-07 | 471.97 |
| 2004-06-08 | 471.68 |
| 2004-06-09 | 468.28 |
| 2004-06-10 | 470.30 |
| 2004-06-11 | . |
| 2004-06-14 | 465.99 |
| 2004-06-15 | 466.50 |
| 2004-06-16 | 467.73 |
| 2004-06-17 | 469.91 |
| 2004-06-18 | 471.11 |
| 2004-06-21 | 472.04 |
| 2004-06-22 | 470.96 |
| 2004-06-23 | 473.13 |
| 2004-06-24 | 477.81 |
| 2004-06-25 | 477.38 |
| 2004-06-28 | 480.53 |
| 2004-06-29 | 479.40 |
| 2004-06-30 | 482.10 |
| 2004-07-01 | 480.85 |
| 2004-07-02 | 480.40 |
| 2004-07-05 | . |
| 2004-07-06 | 476.17 |
| 2004-07-07 | 477.69 |
| 2004-07-08 | 473.73 |
| 2004-07-09 | 476.55 |
| 2004-07-12 | 478.56 |
| 2004-07-13 | 477.69 |
| 2004-07-14 | 475.57 |
| 2004-07-15 | 476.01 |
| 2004-07-16 | 479.28 |
| 2004-07-19 | 478.04 |
| 2004-07-20 | 476.59 |
| 2004-07-21 | 471.98 |
| 2004-07-22 | 469.48 |
| 2004-07-23 | 465.48 |
| 2004-07-26 | 461.32 |
| 2004-07-27 | 462.32 |
| 2004-07-28 | 462.97 |
| 2004-07-29 | 464.88 |
| 2004-07-30 | 467.07 |
| 2004-08-02 | 467.95 |
| 2004-08-03 | 468.23 |
| 2004-08-04 | 464.90 |
| 2004-08-05 | 463.55 |
| 2004-08-06 | 460.59 |
| 2004-08-09 | 458.01 |
| 2004-08-10 | 462.80 |
| 2004-08-11 | 460.76 |
| 2004-08-12 | 460.09 |
| 2004-08-13 | 460.55 |
| 2004-08-16 | 463.03 |
| 2004-08-17 | 465.71 |
| 2004-08-18 | 467.58 |
| 2004-08-19 | 470.42 |
| 2004-08-20 | 471.81 |
| 2004-08-23 | 472.63 |
| 2004-08-24 | 473.19 |
| 2004-08-25 | 474.15 |
| 2004-08-26 | 477.31 |
| 2004-08-27 | 478.33 |
| 2004-08-30 | 476.23 |
| 2004-08-31 | 478.21 |
| 2004-09-01 | 481.05 |
| 2004-09-02 | 483.77 |
| 2004-09-03 | 481.70 |
| 2004-09-06 | . |
| 2004-09-07 | 489.33 |
| 2004-09-08 | 489.90 |
| 2004-09-09 | 488.22 |
| 2004-09-10 | 490.30 |
| 2004-09-13 | 493.62 |
| 2004-09-14 | 494.32 |
| 2004-09-15 | 488.64 |
| 2004-09-16 | 490.08 |
| 2004-09-17 | 492.05 |
| 2004-09-20 | 491.35 |
| 2004-09-21 | 495.46 |
| 2004-09-22 | 492.05 |
| 2004-09-23 | 489.29 |
| 2004-09-24 | 488.15 |
| 2004-09-27 | 484.72 |
| 2004-09-28 | 485.54 |
| 2004-09-29 | 489.33 |
| 2004-09-30 | 494.13 |
| 2004-10-01 | 501.02 |
| 2004-10-04 | 502.21 |
| 2004-10-05 | 501.86 |
| 2004-10-06 | 503.94 |
| 2004-10-07 | 501.36 |
| 2004-10-08 | 503.65 |
| 2004-10-11 | 503.09 |
| 2004-10-12 | 498.59 |
| 2004-10-13 | 495.14 |
| 2004-10-14 | 494.52 |
| 2004-10-15 | 495.92 |
| 2004-10-18 | 493.73 |
| 2004-10-19 | 495.10 |
| 2004-10-20 | 494.42 |
| 2004-10-21 | 496.39 |
| 2004-10-22 | 497.52 |
| 2004-10-25 | 496.29 |
| 2004-10-26 | 498.21 |
| 2004-10-27 | 501.79 |
| 2004-10-28 | 504.48 |
| 2004-10-29 | 503.58 |
| 2004-11-01 | 507.29 |
| 2004-11-02 | 510.29 |
| 2004-11-03 | 517.37 |
| 2004-11-04 | 521.01 |
| 2004-11-05 | 524.49 |
| 2004-11-08 | 523.24 |
| 2004-11-09 | 522.80 |
| 2004-11-10 | 523.34 |
| 2004-11-11 | 527.17 |
| 2004-11-12 | 531.21 |
| 2004-11-15 | 534.31 |
| 2004-11-16 | 532.08 |
| 2004-11-17 | 536.68 |
| 2004-11-18 | 535.50 |
| 2004-11-19 | 535.00 |
| 2004-11-22 | 533.07 |
| 2004-11-23 | 536.37 |
| 2004-11-24 | 539.24 |
| 2004-11-25 | . |
| 2004-11-26 | 544.44 |
| 2004-11-29 | 543.88 |
| 2004-11-30 | 543.15 |
| 2004-12-01 | 548.77 |
| 2004-12-02 | 549.71 |
| 2004-12-03 | 551.43 |
| 2004-12-06 | 550.22 |
| 2004-12-07 | 547.56 |
| 2004-12-08 | 543.28 |
| 2004-12-09 | 540.96 |
| 2004-12-10 | 541.03 |
| 2004-12-13 | 546.58 |
| 2004-12-14 | 548.16 |
| 2004-12-15 | 555.59 |
| 2004-12-16 | 552.66 |
| 2004-12-17 | 550.42 |
| 2004-12-20 | 555.93 |
| 2004-12-21 | 557.60 |
| 2004-12-22 | 560.14 |
| 2004-12-23 | 563.38 |
| 2004-12-24 | . |
| 2004-12-27 | 566.79 |
| 2004-12-28 | 568.70 |
| 2004-12-29 | 568.94 |
| 2004-12-30 | 572.15 |
| 2004-12-31 | 571.58 |
| 2005-01-03 | 570.18 |
| 2005-01-04 | 566.39 |
| 2005-01-05 | 560.89 |
| 2005-01-06 | 560.42 |
| 2005-01-07 | 557.64 |
| 2005-01-10 | 560.35 |
| 2005-01-11 | 561.19 |
| 2005-01-12 | 564.51 |
| 2005-01-13 | 565.91 |
| 2005-01-14 | 570.17 |
| 2005-01-17 | . |
| 2005-01-18 | 570.91 |
| 2005-01-19 | 571.82 |
| 2005-01-20 | 566.73 |
| 2005-01-21 | 567.46 |
| 2005-01-24 | 567.21 |
| 2005-01-25 | 568.69 |
| 2005-01-26 | 573.23 |
| 2005-01-27 | 574.99 |
#2005-01-28| 575.07
#2005-01-31| 578.74
#2005-02-01| 581.81
#2005-02-02| 586.77
#2005-02-03| 585.24
#2005-02-04| 593.07
#2005-02-07| 592.10
#2005-02-08| 587.27
#2005-02-09| 585.29
#2005-02-10| 587.15
#2005-02-11| 591.83
#2005-02-14| 594.48
#2005-02-15| 597.08
#2005-02-16| 593.39
#2005-02-17| 594.35
#2005-02-18| 594.58
#2005-02-21| .
#2005-02-22| 590.47
#2005-02-23| 583.38
#2005-02-24| 585.22
#2005-02-25| 592.26
#2005-02-28| 594.97
#2005-03-01| 596.24
#2005-03-02| 593.98
#2005-03-03| 594.17
#2005-03-04| 603.65
#2005-03-07| 603.25
#2005-03-08| 605.76
#2005-03-09| 602.54
#2005-03-10| 597.34
#2005-03-11| 600.13
#2005-03-14| 597.27
#2005-03-15| 596.76
#2005-03-16| 596.32
#2005-03-17| 593.48
#2005-03-18| 591.79
#2005-03-21| 587.90
#2005-03-22| 586.79
#2005-03-23| 577.67
#2005-03-24| 577.18
#2005-03-25| .
#2005-03-28| 574.30
#2005-03-29| 568.41
#2005-03-30| 568.78
#2005-03-31| 572.72
#2005-04-01| 576.12
#2005-04-04| 571.38
#2005-04-05| 573.74
#2005-04-06| 576.05
#2005-04-07| 579.21
#2005-04-08| 577.09
#2005-04-11| 580.40
#2005-04-12| 580.84
#2005-04-13| 579.90
#2005-04-14| 571.42
#2005-04-15| 562.11
#2005-04-18| 556.04
#2005-04-19| 560.83
#2005-04-20| 557.21
#2005-04-21| 559.33
#2005-04-22| 560.46
#2005-04-25| 562.33
#2005-04-26| 560.53
#2005-04-27| 555.32
#2005-04-28| 552.71
#2005-04-29| 555.79
#2005-05-02| 558.70
#2005-05-03| 556.75
#2005-05-04| 564.41
#2005-05-05| 565.36
#2005-05-06| 567.83
#2005-05-09| 567.30
#2005-05-10| 566.89
#2005-05-11| 564.45
#2005-05-12| 560.00
#2005-05-13| 554.40
#2005-05-16| 555.30
#2005-05-17| 556.00
#2005-05-18| 564.22
#2005-05-19| 566.78
#2005-05-20| 564.71
#2005-05-23| 569.80
#2005-05-24| 568.56
#2005-05-25| 566.68
#2005-05-26| 567.46
#2005-05-27| 568.17
#2005-05-30| .
#2005-05-31| 565.98
#2005-06-01| 570.14
#2005-06-02| 571.31
#2005-06-03| 570.56
#2005-06-06| 572.50
#2005-06-07| 575.42
#2005-06-08| 575.95
#2005-06-09| 573.19
#2005-06-10| 574.03
#2005-06-13| 575.25
#2005-06-14| 576.06
#2005-06-15| 578.47
#2005-06-16| 581.80
#2005-06-17| 588.94
#2005-06-20| 585.69
#2005-06-21| 587.47
#2005-06-22| 587.24
#2005-06-23| 583.94
#2005-06-24| 579.48
#2005-06-27| 577.48
#2005-06-28| 581.26
#2005-06-29| 583.38
#2005-06-30| 583.45
#2005-07-01| 582.80
#2005-07-04| .
#2005-07-05| 581.97
#2005-07-06| 582.83
#2005-07-07| 580.15
#2005-07-08| 585.61
#2005-07-11| 592.21
#2005-07-12| 596.06
#2005-07-13| 594.46
#2005-07-14| 596.45
#2005-07-15| 592.76
#2005-07-18| 594.49
#2005-07-19| 596.00
#2005-07-20| 600.51
#2005-07-21| 605.25
#2005-07-22| 606.91
#2005-07-25| 603.55
#2005-07-26| 603.90
#2005-07-27| 607.92
#2005-07-28| 613.50
#2005-07-29| 613.00
#2005-08-01| 614.86
#2005-08-02| 616.15
#2005-08-03| 620.92
#2005-08-04| 619.16
#2005-08-05| 613.00
#2005-08-08| 614.13
#2005-08-09| 615.02
#2005-08-10| 620.57
#2005-08-11| 624.38
#2005-08-12| 622.95
#2005-08-15| 621.31
#2005-08-16| 619.12
#2005-08-17| 617.26
#2005-08-18| 610.14
#2005-08-19| 610.40
#2005-08-22| 616.02
#2005-08-23| 611.74
#2005-08-24| 609.77
#2005-08-25| 610.16
#2005-08-26| 609.32
#2005-08-29| 606.89
#2005-08-30| 605.26
#2005-08-31| 619.43
#2005-09-01| 631.33
#2005-09-02| 634.12
#2005-09-05| .
#2005-09-06| 640.87
#2005-09-07| 640.26
#2005-09-08| 633.54
#2005-09-09| 637.04
#2005-09-12| 635.46
#2005-09-13| 631.10
#2005-09-14| 632.83
#2005-09-15| 634.23
#2005-09-16| 635.22
#2005-09-19| 631.61
#2005-09-20| 630.76
#2005-09-21| 629.06
#2005-09-22| 629.01
#2005-09-23| 626.99
#2005-09-26| 631.55
#2005-09-27| 631.93
#2005-09-28| 634.00
#2005-09-29| 637.92
#2005-09-30| 642.13
#2005-10-03| 640.30
#2005-10-04| 639.18
#2005-10-05| 629.71
#2005-10-06| 623.34
#2005-10-07| 626.68
#2005-10-10| 623.91
#2005-10-11| 623.57
#2005-10-12| 619.82
#2005-10-13| 610.74
#2005-10-14| 614.03
#2005-10-17| 614.39
#2005-10-18| 603.56
#2005-10-19| 598.58
#2005-10-20| 595.38
#2005-10-21| 594.93
#2005-10-24| 602.00
#2005-10-25| 605.17
#2005-10-26| 607.07
#2005-10-27| 603.23
#2005-10-28| 604.37
#2005-10-31| 612.32
#2005-11-01| 614.79
#2005-11-02| 621.22
#2005-11-03| 622.33
#2005-11-04| 620.25
#2005-11-07| 623.30
#2005-11-08| 619.60
#2005-11-09| 616.03
#2005-11-10| 616.70
#2005-11-11| 620.77
#2005-11-14| 620.30
#2005-11-15| 616.25
#2005-11-16| 617.85
#2005-11-17| 630.57
#2005-11-18| 634.19
#2005-11-21| 637.91
#2005-11-22| 637.59
#2005-11-23| 642.80
#2005-11-24| .
#2005-11-25| 642.87
#2005-11-28| 639.35
#2005-11-29| 638.65
#2005-11-30| 638.82
#2005-12-01| 646.53
#2005-12-02| 648.64
#2005-12-05| 649.28
#2005-12-06| 651.70
#2005-12-07| 647.64
#2005-12-08| 646.91
#2005-12-09| 650.30
#2005-12-12| 655.44
#2005-12-13| 657.42
#2005-12-14| 663.85
#2005-12-15| 660.65
#2005-12-16| 662.96
#2005-12-19| 660.40
#2005-12-20| 659.01
#2005-12-21| 663.59
#2005-12-22| 665.97
#2005-12-23| 667.87
#2005-12-26| .
#2005-12-27| 666.91
#2005-12-28| 671.84
#2005-12-29| 671.75
#2005-12-30| 668.67
#2006-01-02| .
#2006-01-03| 683.42
#2006-01-04| 692.67
#2006-01-05| 692.61
#2006-01-06| 700.98
#2006-01-09| 701.10
#2006-01-10| 697.74
#2006-01-11| 704.36
#2006-01-12| 703.31
#2006-01-13| 706.24
#2006-01-16| .
#2006-01-17| 698.49
#2006-01-18| 691.39
#2006-01-19| 701.54
#2006-01-20| 698.79
#2006-01-23| 701.29
#2006-01-24| 707.81
#2006-01-25| 709.94
#2006-01-26| 722.93
#2006-01-27| 724.99
#2006-01-30| 725.68
#2006-01-31| 727.39
#2006-02-01| 730.65
#2006-02-02| 725.33
#2006-02-03| 721.37
#2006-02-06| 727.61
#2006-02-07| 723.23
#2006-02-08| 716.36
#2006-02-09| 721.22
#2006-02-10| 715.44
#2006-02-13| 710.34
#2006-02-14| 715.11
#2006-02-15| 715.49
#2006-02-16| 720.98
#2006-02-17| 721.06
#2006-02-20| .
#2006-02-21| 725.77
#2006-02-22| 729.98
#2006-02-23| 736.79
#2006-02-24| 738.16
#2006-02-27| 742.08
#2006-02-28| 738.66
#2006-03-01| 741.10
#2006-03-02| 737.17
#2006-03-03| 734.62
#2006-03-06| 733.99
#2006-03-07| 718.28
#2006-03-08| 716.65
#2006-03-09| 725.97
#2006-03-10| 732.09
#2006-03-13| 740.15
#2006-03-14| 747.76
#2006-03-15| 755.56
#2006-03-16| 764.32
#2006-03-17| 771.36
#2006-03-20| 774.81
#2006-03-21| 770.00
#2006-03-22| 769.71
#2006-03-23| 768.19
#2006-03-24| 773.17
#2006-03-27| 772.38
#2006-03-28| 770.67
#2006-03-29| 772.73
#2006-03-30| 782.58
#2006-03-31| 782.77
#2006-04-03| 790.83
#2006-04-04| 798.58
#2006-04-05| 802.44
#2006-04-06| 803.58
#2006-04-07| 794.59
#2006-04-10| 793.39
#2006-04-11| 783.66
#2006-04-12| 778.55
#2006-04-13| 777.79
#2006-04-14| .
#2006-04-17| 782.95
#2006-04-18| 791.86
#2006-04-19| 804.80
#2006-04-20| 803.31
#2006-04-21| 811.42
#2006-04-24| 809.21
#2006-04-25| 809.75
#2006-04-26| 815.75
#2006-04-27| 814.92
#2006-04-28| 815.18
#2006-05-01| 820.17
#2006-05-02| 825.97
#2006-05-03| 825.09
#2006-05-04| 829.59
#2006-05-05| 840.27
#2006-05-08| 851.90
#2006-05-09| 853.03
#2006-05-10| 856.47
#2006-05-11| 852.31
#2006-05-12| 834.72
#2006-05-15| 810.93
#2006-05-16| 803.48
#2006-05-17| 783.56
#2006-05-18| 772.55
#2006-05-19| 768.46
#2006-05-22| 743.16
#2006-05-23| 756.62
#2006-05-24| 745.73
#2006-05-25| 751.98
#2006-05-26| 766.49
#2006-05-29| .
#2006-05-30| 756.85
#2006-05-31| 756.98
#2006-06-01| 758.99
#2006-06-02| 770.71
#2006-06-05| 759.58
#2006-06-06| 734.51
#2006-06-07| 720.54
#2006-06-08| 697.27
#2006-06-09| 707.66
#2006-06-12| 697.35
#2006-06-13| 675.70
#2006-06-14| 685.88
#2006-06-15| 709.99
#2006-06-16| 711.98
#2006-06-19| 708.83
#2006-06-20| 707.81
#2006-06-21| 713.29
#2006-06-22| 716.38
#2006-06-23| 716.41
#2006-06-26| 717.86
#2006-06-27| 715.38
#2006-06-28| 711.97
#2006-06-29| 729.35
#2006-06-30| 750.26
#2006-07-03| 756.69
#2006-07-04| .
#2006-07-05| 748.33
#2006-07-06| 751.58
#2006-07-07| 749.28
#2006-07-10| 749.16
#2006-07-11| 743.34
#2006-07-12| 739.66
#2006-07-13| 726.88
#2006-07-14| 709.26
#2006-07-17| 699.00
#2006-07-18| 691.52
#2006-07-19| 709.95
#2006-07-20| 716.22
#2006-07-21| 708.28
#2006-07-24| 716.26
#2006-07-25| 723.77
#2006-07-26| 720.03
#2006-07-27| 733.28
#2006-07-28| 737.32
#2006-07-31| 737.71
#2006-08-01| 733.83
#2006-08-02| 746.30
#2006-08-03| 745.30
#2006-08-04| 754.50
#2006-08-07| 744.91
#2006-08-08| 745.78
#2006-08-09| 746.37
#2006-08-10| 739.91
#2006-08-11| 740.74
#2006-08-14| 744.44
#2006-08-15| 751.46
#2006-08-16| 763.21
#2006-08-17| 765.87
#2006-08-18| 765.89
#2006-08-21| 764.81
#2006-08-22| 765.86
#2006-08-23| 759.89
#2006-08-24| 756.42
#2006-08-25| 753.96
#2006-08-28| 758.49
#2006-08-29| 761.06
#2006-08-30| 766.56
#2006-08-31| 769.60
#2006-09-01| 775.07
#2006-09-04| .
#2006-09-05| 781.63
#2006-09-06| 773.43
#2006-09-07| 762.05
#2006-09-08| 762.22
#2006-09-11| 756.66
#2006-09-12| 762.82
#2006-09-13| 769.51
#2006-09-14| 772.87
#2006-09-15| 771.32
#2006-09-18| 774.96
#2006-09-19| 769.93
#2006-09-20| 771.21
#2006-09-21| 771.23
#2006-09-22| 766.34
#2006-09-25| 768.17
#2006-09-26| 772.74
#2006-09-27| 779.63
#2006-09-28| 780.19
#2006-09-29| 778.73
#2006-10-02| 781.96
#2006-10-03| 776.20
#2006-10-04| 778.55
#2006-10-05| 787.16
#2006-10-06| 782.10
#2006-10-09| 781.96
#2006-10-10| 784.98
#2006-10-11| 783.89
#2006-10-12| 794.83
#2006-10-13| 796.67
#2006-10-16| 804.55
#2006-10-17| 797.75
#2006-10-18| 801.72
#2006-10-19| 806.07
#2006-10-20| 805.56
#2006-10-23| 806.44
#2006-10-24| 808.49
#2006-10-25| 812.07
#2006-10-26| 815.68
#2006-10-27| 811.59
#2006-10-30| 806.79
#2006-10-31| 812.46
#2006-11-01| 813.89
#2006-11-02| 807.03
#2006-11-03| 810.33
#2006-11-06| 817.83
#2006-11-07| 822.91
#2006-11-08| 820.82
#2006-11-09| 823.80
#2006-11-10| 829.84
#2006-11-13| 832.03
#2006-11-14| 836.08
#2006-11-15| 842.59
#2006-11-16| 843.61
#2006-11-17| 839.90
#2006-11-20| 832.61
#2006-11-21| 837.46
#2006-11-22| 848.14
#2006-11-23| .
#2006-11-24| 848.79
#2006-11-27| 840.33
#2006-11-28| 837.26
#2006-11-29| 855.27
#2006-11-30| 862.43
#2006-12-01| 861.88
#2006-12-04| 867.42
#2006-12-05| 870.73
#2006-12-06| 874.65
#2006-12-07| 876.53
#2006-12-08| 875.14
#2006-12-11| 872.52
#2006-12-12| 872.16
#2006-12-13| 874.62
#2006-12-14| 880.83
#2006-12-15| 883.09
#2006-12-18| 881.30
#2006-12-19| 877.21
#2006-12-20| 884.69
#2006-12-21| 882.36
#2006-12-22| 878.40
#2006-12-25| .
#2006-12-26| 879.27
#2006-12-27| 889.04
#2006-12-28| 890.38
#2006-12-29| 890.92
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 893.20
#2007-01-04| 883.49
#2007-01-05| 870.91
#2007-01-08| 872.19
#2007-01-09| 877.58
#2007-01-10| 870.25
#2007-01-11| 879.79
#2007-01-12| 888.26
#2007-01-15| .
#2007-01-16| 892.08
#2007-01-17| 899.08
#2007-01-18| 899.89
#2007-01-19| 910.53
#2007-01-22| 907.94
#2007-01-23| 914.41
#2007-01-24| 920.14
#2007-01-25| 916.01
#2007-01-26| 912.33
#2007-01-29| 915.96
#2007-01-30| 921.79
#2007-01-31| 923.62
#2007-02-01| 937.87
#2007-02-02| 943.61
#2007-02-05| 941.88
#2007-02-06| 942.80
#2007-02-07| 946.30
#2007-02-08| 943.15
#2007-02-09| 943.39
#2007-02-12| 934.15
#2007-02-13| 941.81
#2007-02-14| 958.87
#2007-02-15| 962.11
#2007-02-16| 958.31
#2007-02-19| .
#2007-02-20| 970.71
#2007-02-21| 969.84
#2007-02-22| 971.23
#2007-02-23| 971.00
#2007-02-26| 976.57
#2007-02-27| 947.99
#2007-02-28| 934.95
#2007-03-01| 925.24
#2007-03-02| 917.73
#2007-03-05| 897.58
#2007-03-06| 911.81
#2007-03-07| 919.78
#2007-03-08| 930.67
#2007-03-09| 928.72
#2007-03-12| 931.05
#2007-03-13| 920.85
#2007-03-14| 904.60
#2007-03-15| 916.88
#2007-03-16| 917.30
#2007-03-19| 928.48
#2007-03-20| 939.43
#2007-03-21| 948.73
#2007-03-22| 962.85
#2007-03-23| 962.92
#2007-03-26| 964.13
#2007-03-27| 961.74
#2007-03-28| 954.22
#2007-03-29| 959.85
#2007-03-30| 961.79
#2007-04-02| 963.03
#2007-04-03| 977.23
#2007-04-04| 980.76
#2007-04-05| 986.88
#2007-04-06| .
#2007-04-09| 988.33
#2007-04-10| 997.32
#2007-04-11| 995.54
#2007-04-12| 996.23
#2007-04-13| 997.35
#2007-04-16|1005.94
#2007-04-17|1006.11
#2007-04-18|1005.24
#2007-04-19|1004.39
#2007-04-20|1018.79
#2007-04-23|1020.01
#2007-04-24|1013.50
#2007-04-25|1019.09
#2007-04-26|1016.35
#2007-04-27|1014.10
#2007-04-30|1013.86
#2007-05-01|1011.04
#2007-05-02|1020.41
#2007-05-03|1031.53
#2007-05-04|1044.22
#2007-05-07|1052.20
#2007-05-08|1044.36
#2007-05-09|1047.80
#2007-05-10|1039.94
#2007-05-11|1041.66
#2007-05-14|1043.15
#2007-05-15|1046.58
#2007-05-16|1047.67
#2007-05-17|1050.60
#2007-05-18|1056.72
#2007-05-21|1063.56
#2007-05-22|1075.19
#2007-05-23|1078.54
#2007-05-24|1069.62
#2007-05-25|1067.02
#2007-05-28| .
#2007-05-29|1074.72
#2007-05-30|1074.63
#2007-05-31|1090.78
#2007-06-01|1100.95
#2007-06-04|1104.14
#2007-06-05|1100.14
#2007-06-06|1079.05
#2007-06-07|1058.19
#2007-06-08|1052.28
#2007-06-11|1058.62
#2007-06-12|1048.14
#2007-06-13|1052.58
#2007-06-14|1071.49
#2007-06-15|1087.10
#2007-06-18|1091.75
#2007-06-19|1087.17
#2007-06-20|1089.79
#2007-06-21|1085.91
#2007-06-22|1080.35
#2007-06-25|1075.27
#2007-06-26|1069.25
#2007-06-27|1063.97
#2007-06-28|1077.10
#2007-06-29|1086.81
#2007-07-02|1100.29
#2007-07-03|1109.55
#2007-07-04| .
#2007-07-05|1112.91
#2007-07-06|1120.13
#2007-07-09|1124.13
#2007-07-10|1117.15
#2007-07-11|1115.35
#2007-07-12|1129.68
#2007-07-13|1136.74
#2007-07-16|1135.95
#2007-07-17|1134.96
#2007-07-18|1126.70
#2007-07-19|1134.74
#2007-07-20|1122.32
#2007-07-23|1124.37
#2007-07-24|1111.00
#2007-07-25|1095.49
#2007-07-26|1065.75
#2007-07-27|1049.70
#2007-07-30|1056.23
#2007-07-31|1071.70
#2007-08-01|1049.29
#2007-08-02|1060.59
#2007-08-03|1053.59
#2007-08-06|1039.01
#2007-08-07|1048.83
#2007-08-08|1067.14
#2007-08-09|1045.39
#2007-08-10|1024.32
#2007-08-13|1034.31
#2007-08-14|1018.33
#2007-08-15| 995.78
#2007-08-16| 957.79
#2007-08-17| 962.52
#2007-08-20| 977.66
#2007-08-21| 982.03
#2007-08-22|1005.23
#2007-08-23|1012.99
#2007-08-24|1025.35
#2007-08-27|1030.65
#2007-08-28|1013.57
#2007-08-29|1023.03
#2007-08-30|1028.90
#2007-08-31|1046.20
#2007-09-03| .
#2007-09-04|1055.64
#2007-09-05|1043.75
#2007-09-06|1043.07
#2007-09-07|1023.23
#2007-09-10|1006.57
#2007-09-11|1021.75
#2007-09-12|1026.29
#2007-09-13|1028.51
#2007-09-14|1019.06
#2007-09-17|1003.41
#2007-09-18|1022.19
#2007-09-19|1052.49
#2007-09-20|1052.47
#2007-09-21|1059.95
#2007-09-24|1057.81
#2007-09-25|1045.19
#2007-09-26|1051.69
#2007-09-27|1067.56
#2007-09-28|1072.88
#2007-10-01|1087.28
#2007-10-02|1102.19
#2007-10-03|1111.22
#2007-10-04|1108.47
#2007-10-05|1120.17
#2007-10-08|1115.39
#2007-10-09|1122.02
#2007-10-10|1137.62
#2007-10-11|1144.31
#2007-10-12|1134.48
#2007-10-15|1134.35
#2007-10-16|1115.28
#2007-10-17|1119.05
#2007-10-18|1111.95
#2007-10-19|1091.64
#2007-10-22|1071.81
#2007-10-23|1098.78
#2007-10-24|1103.50
#2007-10-25|1119.53
#2007-10-26|1138.31
#2007-10-29|1153.01
#2007-10-30|1148.98
#2007-10-31|1157.69
#2007-11-01|1143.27
#2007-11-02|1137.80
#2007-11-05|1123.96
#2007-11-06|1134.62
#2007-11-07|1127.31
#2007-11-08|1120.05
#2007-11-09|1107.10
#2007-11-12|1078.33
#2007-11-13|1085.24
#2007-11-14|1109.06
#2007-11-15|1094.46
#2007-11-16|1084.44
#2007-11-19|1065.53
#2007-11-20|1073.60
#2007-11-21|1043.54
#2007-11-22| .
#2007-11-23|1051.79
#2007-11-26|1057.00
#2007-11-27|1056.11
#2007-11-28|1075.30
#2007-11-29|1089.85
#2007-11-30|1103.95
#2007-12-03|1102.37
#2007-12-04|1091.73
#2007-12-05|1106.46
#2007-12-06|1113.99
#2007-12-07|1124.62
#2007-12-10|1136.95
#2007-12-11|1128.88
#2007-12-12|1131.04
#2007-12-13|1108.35
#2007-12-14|1098.10
#2007-12-17|1069.09
#2007-12-18|1066.25
#2007-12-19|1060.13
#2007-12-20|1055.20
#2007-12-21|1073.17
#2007-12-24|1082.92
#2007-12-25| .
#2007-12-26|1091.04
#2007-12-27|1092.69
#2007-12-28|1094.71
#2007-12-31|1092.01
#2008-01-01| .
#2008-01-02|1090.66
#2008-01-03|1086.92
#2008-01-04|1068.86
#2008-01-07|1045.34
#2008-01-08|1046.49
#2008-01-09|1036.15
#2008-01-10|1034.19
#2008-01-11|1030.57
#2008-01-14|1042.80
#2008-01-15|1013.19
#2008-01-16| 988.98
#2008-01-17| 979.15
#2008-01-18| 976.04
#2008-01-21| .
#2008-01-22| 934.85
#2008-01-23| 940.39
#2008-01-24| 974.64
#2008-01-25| 978.85
#2008-01-28| 968.01
#2008-01-29| 981.58
#2008-01-30| 969.92
#2008-01-31| 976.48
#2008-02-01|1006.02
#2008-02-04|1015.34
#2008-02-05| 974.97
#2008-02-06| 963.27
#2008-02-07| 944.65
#2008-02-08| 944.83
#2008-02-11| 934.51
#2008-02-12| 951.10
#2008-02-13| 957.22
#2008-02-14| 973.07
#2008-02-15| 973.53
#2008-02-18| .
#2008-02-19| 994.11
#2008-02-20| 980.26
#2008-02-21| 995.49
#2008-02-22| 992.99
#2008-02-25|1010.75
#2008-02-26|1020.44
#2008-02-27|1027.93
#2008-02-28|1025.26
#2008-02-29|1008.12
#2008-03-03| 988.71
#2008-03-04| 978.75
#2008-03-05| 990.92
#2008-03-06| 984.23
#2008-03-07| 966.73
#2008-03-10| 941.82
#2008-03-11| 964.85
#2008-03-12| 976.47
#2008-03-13| 964.71
#2008-03-14| 952.43
#2008-03-17| 921.64
#2008-03-18| 946.12
#2008-03-19| 934.87
#2008-03-20| 927.35
#2008-03-21| .
#2008-03-24| 943.26
#2008-03-25| 978.46
#2008-03-26| 982.65
#2008-03-27| 983.30
#2008-03-28| 984.71
#2008-03-31| 987.78
#2008-04-01|1001.09
#2008-04-02|1013.48
#2008-04-03|1014.70
#2008-04-04|1016.84
#2008-04-07|1024.48
#2008-04-08|1009.00
#2008-04-09|1002.24
#2008-04-10|1000.39
#2008-04-11| 993.37
#2008-04-14| 981.13
#2008-04-15| 984.38
#2008-04-16|1010.57
#2008-04-17|1009.51
#2008-04-18|1015.77
#2008-04-21|1024.00
#2008-04-22|1018.88
#2008-04-23|1021.18
#2008-04-24|1016.04
#2008-04-25|1025.66
#2008-04-28|1029.56
#2008-04-29|1014.47
#2008-04-30|1008.60
#2008-05-01|1005.03
#2008-05-02|1017.19
#2008-05-05|1024.53
#2008-05-06|1022.98
#2008-05-07|1017.69
#2008-05-08|1018.17
#2008-05-09|1008.24
#2008-05-12|1012.39
#2008-05-13|1022.19
#2008-05-14|1026.74
#2008-05-15|1040.42
#2008-05-16|1059.40
#2008-05-19|1068.51
#2008-05-20|1062.13
#2008-05-21|1053.29
#2008-05-22|1049.24
#2008-05-23|1036.92
#2008-05-26| .
#2008-05-27|1030.98
#2008-05-28|1032.77
#2008-05-29|1029.12
#2008-05-30|1041.48
#2008-06-02|1032.13
#2008-06-03|1025.01
#2008-06-04|1017.34
#2008-06-05|1022.97
#2008-06-06|1010.41
#2008-06-09| 996.67
#2008-06-10| 976.07
#2008-06-11| 963.94
#2008-06-12| 957.08
#2008-06-13| 960.87
#2008-06-16| 969.04
#2008-06-17| 970.09
#2008-06-18| 955.10
#2008-06-19| 944.67
#2008-06-20| 936.86
#2008-06-23| 926.02
#2008-06-24| 915.82
#2008-06-25| 928.29
#2008-06-26| 911.35
#2008-06-27| 907.58
#2008-06-30| 904.54
#2008-07-01| 883.64
#2008-07-02| 861.80
#2008-07-03| 855.23
#2008-07-04| .
#2008-07-07| 854.25
#2008-07-08| 839.82
#2008-07-09| 850.86
#2008-07-10| 847.07
#2008-07-11| 830.06
#2008-07-14| 835.06
#2008-07-15| 814.01
#2008-07-16| 817.48
#2008-07-17| 851.25
#2008-07-18| 856.09
#2008-07-21| 863.99
#2008-07-22| 864.02
#2008-07-23| 873.79
#2008-07-24| 851.44
#2008-07-25| 850.97
#2008-07-28| 842.52
#2008-07-29| 834.96
#2008-07-30| 852.31
#2008-07-31| 845.74
#2008-08-01| 829.06
#2008-08-04| 812.38
#2008-08-05| 824.57
#2008-08-06| 842.95
#2008-08-07| 836.47
#2008-08-08| 834.83
#2008-08-11| 847.35
#2008-08-12| 834.72
#2008-08-13| 820.53
#2008-08-14| 820.02
#2008-08-15| 815.41
#2008-08-18| 811.94
#2008-08-19| 789.44
#2008-08-20| 797.06
#2008-08-21| 794.15
#2008-08-22| 801.69
#2008-08-25| 793.09
#2008-08-26| 791.03
#2008-08-27| 799.09
#2008-08-28| 808.30
#2008-08-29| 812.04
#2008-09-01| .
#2008-09-02| 806.82
#2008-09-03| 796.71
#2008-09-04| 772.25
#2008-09-05| 754.45
#2008-09-08| 778.75
#2008-09-09| 754.23
#2008-09-10| 751.64
#2008-09-11| 739.91
#2008-09-12| 754.15
#2008-09-15| 729.90
#2008-09-16| 717.84
#2008-09-17| 703.94
#2008-09-18| 710.80
#2008-09-19| 766.95
#2008-09-22| 755.95
#2008-09-23| 737.07
#2008-09-24| 731.05
#2008-09-25| 738.04
#2008-09-26| 720.58
#2008-09-29| 669.77
#2008-09-30| 674.57
#2008-10-01| 667.64
#2008-10-02| 639.34
#2008-10-03| 636.72
#2008-10-06| 590.12
#2008-10-07| 572.33
#2008-10-08| 549.50
#2008-10-09| 542.74
#2008-10-10| 513.04
#2008-10-13| 560.02
#2008-10-14| 582.51
#2008-10-15| 529.38
#2008-10-16| 497.27
#2008-10-17| 499.45
#2008-10-20| 516.58
#2008-10-21| 517.33
#2008-10-22| 475.75
#2008-10-23| 460.79
#2008-10-24| 435.80
#2008-10-27| 412.80
#2008-10-28| 431.35
#2008-10-29| 464.83
#2008-10-30| 489.22
#2008-10-31| 493.68
#2008-11-03| 501.10
#2008-11-04| 526.45
#2008-11-05| 519.70
#2008-11-06| 477.43
#2008-11-07| 483.86
#2008-11-10| 500.01
#2008-11-11| 475.01
#2008-11-12| 457.41
#2008-11-13| 460.13
#2008-11-14| 458.63
#2008-11-17| 447.87
#2008-11-18| 436.96
#2008-11-19| 419.43
#2008-11-20| 393.63
#2008-11-21| 404.65
#2008-11-24| 436.77
#2008-11-25| 453.89
#2008-11-26| 466.93
#2008-11-27| .
#2008-11-28| 476.03
#2008-12-01| 449.65
#2008-12-02| 457.07
#2008-12-03| 460.48
#2008-12-04| 460.99
#2008-12-05| 457.28
#2008-12-08| 496.33
#2008-12-09| 501.63
#2008-12-10| 518.97
#2008-12-11| 514.49
#2008-12-12| 507.37
#2008-12-15| 518.04
#2008-12-16| 530.47
#2008-12-17| 546.27
#2008-12-18| 545.62
#2008-12-19| 529.55
#2008-12-22| 518.00
#2008-12-23| 512.98
#2008-12-24| 512.10
#2008-12-25| .
#2008-12-26| 515.37
#2008-12-29| 523.28
#2008-12-30| 531.62
#2008-12-31| 531.24
#2009-01-01| .
#2009-01-02| 548.07
#2009-01-05| 552.95
#2009-01-06| 557.25
#2009-01-07| 553.57
#2009-01-08| 550.05
#2009-01-09| 540.91
#2009-01-12| 517.82
#2009-01-13| 505.62
#2009-01-14| 487.48
#2009-01-15| 482.15
#2009-01-16| 495.46
#2009-01-19| .
#2009-01-20| 466.84
#2009-01-21| 465.85
#2009-01-22| 460.33
#2009-01-23| 450.40
#2009-01-26| 458.52
#2009-01-27| 462.51
#2009-01-28| 478.71
#2009-01-29| 465.07
#2009-01-30| 454.99
#2009-02-02| 445.38
#2009-02-03| 453.18
#2009-02-04| 465.95
#2009-02-05| 465.46
#2009-02-06| 482.08
#2009-02-09| 487.33
#2009-02-10| 475.19
#2009-02-11| 470.87
#2009-02-12| 460.52
#2009-02-13| 465.70
#2009-02-16| .
#2009-02-17| 433.39
#2009-02-18| 430.16
#2009-02-19| 430.11
#2009-02-20| 411.49
#2009-02-23| 405.35
#2009-02-24| 403.55
#2009-02-25| 400.18
#2009-02-26| 401.32
#2009-02-27| 394.19
#2009-03-02| 374.39
#2009-03-03| 371.67
#2009-03-04| 391.19
#2009-03-05| 376.30
#2009-03-06| 374.04
#2009-03-09| 368.45
#2009-03-10| 391.81
#2009-03-11| 400.32
#2009-03-12| 407.25
#2009-03-13| 412.58
#2009-03-16| 422.14
#2009-03-17| 425.71
#2009-03-18| 429.24
#2009-03-19| 444.25
#2009-03-20| 436.03
#2009-03-23| 453.82
#2009-03-24| 454.23
#2009-03-25| 459.50
#2009-03-26| 467.68
#2009-03-27| 458.66
#2009-03-30| 436.45
#2009-03-31| 445.81
#2009-04-01| 455.56
#2009-04-02| 489.81
#2009-04-03| 493.54
#2009-04-06| 493.42
#2009-04-07| 482.20
#2009-04-08| 481.01
#2009-04-09| 498.59
#2009-04-10| .
#2009-04-13| 502.32
#2009-04-14| 506.40
#2009-04-15| 502.87
#2009-04-16| 515.69
#2009-04-17| 521.60
#2009-04-20| 500.07
#2009-04-21| 499.84
#2009-04-22| 514.91
#2009-04-23| 520.51
#2009-04-24| 534.42
#2009-04-27| 530.98
#2009-04-28| 517.28
#2009-04-29| 530.92
#2009-04-30| 541.77
#2009-05-01| 541.10
#2009-05-04| 565.10
#2009-05-05| 571.59
#2009-05-06| 572.36
#2009-05-07| 569.45
#2009-05-08| 580.53
#2009-05-11| 569.10
#2009-05-12| 566.75
#2009-05-13| 549.58
#2009-05-14| 548.11
#2009-05-15| 557.64
#2009-05-18| 572.66
#2009-05-19| 591.82
#2009-05-20| 597.63
#2009-05-21| 582.45
#2009-05-22| 586.65
#2009-05-25| .
#2009-05-26| 589.16
#2009-05-27| 592.03
#2009-05-28| 586.29
#2009-05-29| 596.07
#2009-06-01| 619.53
#2009-06-02| 627.61
#2009-06-03| 614.83
#2009-06-04| 614.16
#2009-06-05| 616.37
#2009-06-08| 603.73
#2009-06-09| 609.94
#2009-06-10| 619.84
#2009-06-11| 621.53
#2009-06-12| 622.12
#2009-06-15| 604.72
#2009-06-16| 598.21
#2009-06-17| 583.12
#2009-06-18| 581.64
#2009-06-19| 589.35
#2009-06-22| 569.90
#2009-06-23| 567.42
#2009-06-24| 580.02
#2009-06-25| 584.81
#2009-06-26| 593.22
#2009-06-29| 597.51
#2009-06-30| 592.69
#2009-07-01| 598.02
#2009-07-02| 582.68
#2009-07-03| .
#2009-07-06| 567.95
#2009-07-07| 565.24
#2009-07-08| 556.63
#2009-07-09| 562.30
#2009-07-10| 553.34
#2009-07-13| 555.02
#2009-07-14| 564.37
#2009-07-15| 580.62
#2009-07-16| 585.83
#2009-07-17| 592.65
#2009-07-20| 606.53
#2009-07-21| 613.41
#2009-07-22| 613.88
#2009-07-23| 629.93
#2009-07-24| 632.35
#2009-07-27| 636.95
#2009-07-28| 633.68
#2009-07-29| 625.95
#2009-07-30| 637.11
#2009-07-31| 645.84
#2009-08-03| 664.06
#2009-08-04| 666.58
#2009-08-05| 665.15
#2009-08-06| 664.62
#2009-08-07| 665.27
#2009-08-10| 663.45
#2009-08-11| 658.61
#2009-08-12| 662.58
#2009-08-13| 678.30
#2009-08-14| 670.28
#2009-08-17| 646.39
#2009-08-18| 655.58
#2009-08-19| 657.43
#2009-08-20| 672.34
#2009-08-21| 684.94
#2009-08-24| 696.50
#2009-08-25| 700.18
#2009-08-26| 692.08
#2009-08-27| 689.73
#2009-08-28| 698.64
#2009-08-31| 690.83
#2009-09-01| 677.56
#2009-09-02| 666.42
#2009-09-03| 672.82
#2009-09-04| 680.92
#2009-09-07| .
#2009-09-08| 704.73
#2009-09-09| 711.99
#2009-09-10| 714.13
#2009-09-11| 722.39
#2009-09-14| 716.29
#2009-09-15| 720.11
#2009-09-16| 737.88
#2009-09-17| 748.26
#2009-09-18| 748.63
#2009-09-21| 734.47
#2009-09-22| 741.48
#2009-09-23| 737.14
#2009-09-24| 724.14
#2009-09-25| 717.38
#2009-09-28| 723.33
#2009-09-29| 722.41
#2009-09-30| 722.05
#2009-10-01| 707.95
#2009-10-02| 696.12
#2009-10-05| 703.17
#2009-10-06| 720.89
#2009-10-07| 722.60
#2009-10-08| 737.02
#2009-10-09| 737.50
#2009-10-12| 744.24
#2009-10-13| 741.00
#2009-10-14| 755.96
#2009-10-15| 759.94
#2009-10-16| 748.92
#2009-10-19| 758.05
#2009-10-20| 752.58
#2009-10-21| 747.27
#2009-10-22| 739.85
#2009-10-23| 735.23
#2009-10-26| 721.79
#2009-10-27| 709.92
#2009-10-28| 684.47
#2009-10-29| 697.45
#2009-10-30| 682.51
#2009-11-02| 685.56
#2009-11-03| 677.72
#2009-11-04| 696.03
#2009-11-05| 704.57
#2009-11-06| 707.80
#2009-11-09| 726.86
#2009-11-10| 724.21
#2009-11-11| 731.68
#2009-11-12| 722.88
#2009-11-13| 726.27
#2009-11-16| 741.00
#2009-11-17| 730.00
#2009-11-18| 731.90
#2009-11-19| 714.70
#2009-11-20| 711.32
#2009-11-23| 726.31
#2009-11-24| 720.63
#2009-11-25| 727.25
#2009-11-26| .
#2009-11-27| 699.79
#2009-11-30| 703.08
#2009-12-01| 723.36
#2009-12-02| 728.75
#2009-12-03| 730.58
#2009-12-04| 727.46
#2009-12-07| 726.18
#2009-12-08| 714.17
#2009-12-09| 710.46
#2009-12-10| 714.79
#2009-12-11| 717.76
#2009-12-14| 727.44
#2009-12-15| 723.87
#2009-12-16| 728.04
#2009-12-17| 716.14
#2009-12-18| 712.27
#2009-12-21| 718.07
#2009-12-22| 722.88
#2009-12-23| 730.59
#2009-12-24| 733.53
#2009-12-25| .
#2009-12-28| 737.45
#2009-12-29| 742.46
#2009-12-30| 735.90
#2009-12-31| 736.07
#2010-01-01| .
#2010-01-04| 752.14
#2010-01-05| 756.22
#2010-01-06| 761.18
#2010-01-07| 759.69
#2010-01-08| 765.02
#2010-01-11| 775.67
#2010-01-12| 767.95
#2010-01-13| 766.68
#2010-01-14| 768.33
#2010-01-15| 758.44
#2010-01-18| .
#2010-01-19| 758.81
#2010-01-20| 743.63
#2010-01-21| 728.03
#2010-01-22| 718.53
#2010-01-25| 714.81
#2010-01-26| 710.98
#2010-01-27| 698.82
#2010-01-28| 692.80
#2010-01-29| 691.98
#2010-02-01| 693.49
#2010-02-02| 703.80
#2010-02-03| 707.58
#2010-02-04| 685.59
#2010-02-05| 666.75
#2010-02-08| 666.86
#2010-02-09| 673.42
#2010-02-10| 676.04
#2010-02-11| 675.01
#2010-02-12| 670.75
#2010-02-15| .
#2010-02-16| 681.71
#2010-02-17| 691.77
#2010-02-18| 693.05
#2010-02-19| 685.91
#2010-02-22| 691.10
#2010-02-23| 684.31
#2010-02-24| 682.16
#2010-02-25| 672.20
#2010-02-26| 680.56
#2010-03-01| 685.43
#2010-03-02| 695.34
#2010-03-03| 706.02
#2010-03-04| 704.59
#2010-03-05| 715.33
#2010-03-08| 721.65
#2010-03-09| 720.23
#2010-03-10| 725.85
#2010-03-11| 726.35
#2010-03-12| 730.89
#2010-03-15| 723.12
#2010-03-16| 731.70
#2010-03-17| 744.74
#2010-03-18| 737.33
#2010-03-19| 733.36
#2010-03-22| 731.51
#2010-03-23| 739.18
#2010-03-24| 729.95
#2010-03-25| 729.38
#2010-03-26| 730.52
#2010-03-29| 736.48
#2010-03-30| 736.45
#2010-03-31| 737.25
#2010-04-01| 748.64
#2010-04-02| .
#2010-04-05| 752.12
#2010-04-06| 753.94
#2010-04-07| 751.84
#2010-04-08| 747.01
#2010-04-09| 760.11
#2010-04-12| 762.98
#2010-04-13| 757.79
#2010-04-14| 767.93
#2010-04-15| 768.09
#2010-04-16| 762.03
#2010-04-19| 752.48
#2010-04-20| 763.77
#2010-04-21| 765.13
#2010-04-22| 761.40
#2010-04-23| 775.15
#2010-04-26| 780.37
#2010-04-27| 760.37
#2010-04-28| 748.19
#2010-04-29| 760.32
#2010-04-30| 759.44
#2010-05-03| 757.41
#2010-05-04| 730.96
#2010-05-05| 711.34
#2010-05-06| 691.79
#2010-05-07| 670.25
#2010-05-10| 714.97
#2010-05-11| 707.66
#2010-05-12| 718.23
#2010-05-13| 717.17
#2010-05-14| 695.96
#2010-05-17| 684.22
#2010-05-18| 689.20
#2010-05-19| 668.23
#2010-05-20| 649.91
#2010-05-21| 654.07
#2010-05-24| 651.02
#2010-05-25| 627.80
#2010-05-26| 641.18
#2010-05-27| 661.64
#2010-05-28| 663.11
#2010-05-31| .
#2010-06-01| 656.25
#2010-06-02| 658.18
#2010-06-03| 669.60
#2010-06-04| 649.64
#2010-06-07| 635.14
#2010-06-08| 634.71
#2010-06-09| 645.16
#2010-06-10| 662.89
#2010-06-11| 668.01
#2010-06-14| 681.69
#2010-06-15| 689.56
#2010-06-16| 688.68
#2010-06-17| 690.12
#2010-06-18| 692.93
#2010-06-21| 704.99
#2010-06-22| 692.15
#2010-06-23| 681.16
#2010-06-24| 673.52
#2010-06-25| 668.11
#2010-06-28| 673.48
#2010-06-29| 648.30
#2010-06-30| 645.95
#2010-07-01| 639.34
#2010-07-02| 641.81
#2010-07-05| .
#2010-07-06| 653.21
#2010-07-07| 652.85
#2010-07-08| 661.25
#2010-07-09| 664.72
#2010-07-12| 664.23
#2010-07-13| 676.61
#2010-07-14| 679.48
#2010-07-15| 678.15
#2010-07-16| 665.26
#2010-07-19| 663.73
#2010-07-20| 666.72
#2010-07-21| 670.47
#2010-07-22| 685.20
#2010-07-23| 691.83
#2010-07-26| 699.46
#2010-07-27| 697.85
#2010-07-28| 694.73
#2010-07-29| 697.85
#2010-07-30| 691.84
#2010-08-02| 709.37
#2010-08-03| 707.81
#2010-08-04| 704.46
#2010-08-05| 705.45
#2010-08-06| 705.76
#2010-08-09| 711.35
#2010-08-10| 699.92
#2010-08-11| 678.17
#2010-08-12| 669.86
#2010-08-13| 666.87
#2010-08-16| 668.66
#2010-08-17| 679.89
#2010-08-18| 684.02
#2010-08-19| 676.96
#2010-08-20| 666.27
#2010-08-23| 666.41
#2010-08-24| 653.01
#2010-08-25| 648.00
#2010-08-26| 652.04
#2010-08-27| 657.04
#2010-08-30| 656.75
#2010-08-31| 654.72
#2010-09-01| 676.05
#2010-09-02| 683.05
#2010-09-03| 690.73
#2010-09-06| .
#2010-09-07| 689.47
#2010-09-08| 689.96
#2010-09-09| 694.82
#2010-09-10| 695.26
#2010-09-13| 707.14
#2010-09-14| 708.12
#2010-09-15| 707.60
#2010-09-16| 704.20
#2010-09-17| 709.03
#2010-09-20| 715.78
#2010-09-21| 721.41
#2010-09-22| 722.88
#2010-09-23| 717.19
#2010-09-24| 727.90
#2010-09-27| 731.77
#2010-09-28| 734.35
#2010-09-29| 735.64
#2010-09-30| 734.57
#2010-10-01| 737.79
#2010-10-04| 732.53
#2010-10-05| 746.28
#2010-10-06| 756.73
#2010-10-07| 754.25
#2010-10-08| 756.03
#2010-10-11| 757.30
#2010-10-12| 750.68
#2010-10-13| 764.53
#2010-10-14| 771.50
#2010-10-15| 766.28
#2010-10-18| 761.12
#2010-10-19| 752.36
#2010-10-20| 759.75
#2010-10-21| 767.84
#2010-10-22| 763.71
#2010-10-25| 769.28
#2010-10-26| 763.78
#2010-10-27| 753.28
#2010-10-28| 755.30
#2010-10-29| 753.70
#2010-11-01| 759.36
#2010-11-02| 767.29
#2010-11-03| 770.20
#2010-11-04| 793.62
#2010-11-05| 795.04
#2010-11-08| 796.44
#2010-11-09| 800.44
#2010-11-10| 793.17
#2010-11-11| 785.17
#2010-11-12| 774.30
#2010-11-15| 773.08
#2010-11-16| 757.29
#2010-11-17| 758.97
#2010-11-18| 775.69
#2010-11-19| 779.45
#2010-11-22| 779.32
#2010-11-23| 763.26
#2010-11-24| 766.68
#2010-11-25| .
#2010-11-26| 756.07
#2010-11-29| 749.81
#2010-11-30| 746.37
#2010-12-01| 762.73
#2010-12-02| 781.40
#2010-12-03| 791.16
#2010-12-06| 790.68
#2010-12-07| 799.96
#2010-12-08| 793.42
#2010-12-09| 794.58
#2010-12-10| 797.26
#2010-12-13| 804.75
#2010-12-14| 809.91
#2010-12-15| 803.34
#2010-12-16| 802.74
#2010-12-17| 803.50
#2010-12-20| 803.45
#2010-12-21| 814.21
#2010-12-22| 811.95
#2010-12-23| 808.94
#2010-12-24| .
#2010-12-27| 807.48
#2010-12-28| 809.03
#2010-12-29| 816.82
#2010-12-30| 817.81
#2010-12-31| 821.11
#2011-01-03| 829.75
#2011-01-04| 825.74
#2011-01-05| 815.12
#2011-01-06| 810.41
#2011-01-07| 806.75
#2011-01-10| 798.33
#2011-01-11| 808.57
#2011-01-12| 820.90
#2011-01-13| 825.32
#2011-01-14| 828.57
#2011-01-17| .
#2011-01-18| 829.53
#2011-01-19| 826.00
#2011-01-20| 818.91
#2011-01-21| 823.86
#2011-01-24| 832.82
#2011-01-25| 832.99
#2011-01-26| 837.75
#2011-01-27| 837.39
#2011-01-28| 821.89
#2011-01-31| 820.49
#2011-02-01| 830.90
#2011-02-02| 829.24
#2011-02-03| 825.13
#2011-02-04| 828.20
#2011-02-07| 833.04
#2011-02-08| 835.91
#2011-02-09| 829.69
#2011-02-10| 823.06
#2011-02-11| 826.51
#2011-02-14| 833.24
#2011-02-15| 828.49
#2011-02-16| 833.45
#2011-02-17| 839.15
#2011-02-18| 847.00
#2011-02-21| .
#2011-02-22| 822.26
#2011-02-23| 814.09
#2011-02-24| 808.12
#2011-02-25| 820.99
#2011-02-28| 827.87
#2011-03-01| 826.40
#2011-03-02| 822.42
#2011-03-03| 835.66
#2011-03-04| 836.70
#2011-03-07| 831.33
#2011-03-08| 834.88
#2011-03-09| 835.83
#2011-03-10| 820.09
#2011-03-11| 818.33
#2011-03-14| 820.44
#2011-03-15| 802.88
#2011-03-16| 799.06
#2011-03-17| 809.19
#2011-03-18| 818.59
#2011-03-21| 833.04
#2011-03-22| 835.36
#2011-03-23| 837.11
#2011-03-24| 851.20
#2011-03-25| 854.09
#2011-03-28| 849.68
#2011-03-29| 853.00
#2011-03-30| 862.68
#2011-03-31| 865.30
#2011-04-01| 871.51
#2011-04-04| 877.29
#2011-04-05| 875.85
#2011-04-06| 880.29
#2011-04-07| 877.67
#2011-04-08| 885.25
#2011-04-11| 877.76
#2011-04-12| 867.55
#2011-04-13| 875.98
#2011-04-14| 873.09
#2011-04-15| 873.56
#2011-04-18| 856.95
#2011-04-19| 861.26
#2011-04-20| 879.94
#2011-04-21| 891.16
#2011-04-22| .
#2011-04-25| 891.92
#2011-04-26| 894.52
#2011-04-27| 896.76
#2011-04-28| 903.85
#2011-04-29| 907.56
#2011-05-02| 912.35
#2011-05-03| 902.77
#2011-05-04| 889.24
#2011-05-05| 874.90
#2011-05-06| 877.31
#2011-05-09| 871.95
#2011-05-10| 881.60
#2011-05-11| 879.28
#2011-05-12| 867.14
#2011-05-13| 863.48
#2011-05-16| 860.59
#2011-05-17| 850.92
#2011-05-18| 858.59
#2011-05-19| 861.97
#2011-05-20| 858.02
#2011-05-23| 837.79
#2011-05-24| 842.75
#2011-05-25| 841.87
#2011-05-26| 848.84
#2011-05-27| 862.76
#2011-05-30| .
#2011-05-31| 877.58
#2011-06-01| 874.38
#2011-06-02| 867.62
#2011-06-03| 866.85
#2011-06-06| 861.96
#2011-06-07| 863.68
#2011-06-08| 853.48
#2011-06-09| 853.05
#2011-06-10| 838.40
#2011-06-13| 837.91
#2011-06-14| 852.94
#2011-06-15| 838.10
#2011-06-16| 826.13
#2011-06-17| 830.75
#2011-06-20| 826.67
#2011-06-21| 842.41
#2011-06-22| 843.97
#2011-06-23| 829.26
#2011-06-24| 831.21
#2011-06-27| 832.86
#2011-06-28| 839.65
#2011-06-29| 855.03
#2011-06-30| 869.07
#2011-07-01| 874.86
#2011-07-04| .
#2011-07-05| 873.01
#2011-07-06| 868.24
#2011-07-07| 877.62
#2011-07-08| 869.32
#2011-07-11| 847.72
#2011-07-12| 834.90
#2011-07-13| 850.26
#2011-07-14| 844.07
#2011-07-15| 839.67
#2011-07-18| 825.00
#2011-07-19| 835.95
#2011-07-20| 843.00
#2011-07-21| 854.81
#2011-07-22| 861.51
#2011-07-25| 854.49
#2011-07-26| 851.58
#2011-07-27| 841.21
#2011-07-28| 830.13
#2011-07-29| 830.34
#2011-08-01| 821.18
#2011-08-02| 800.30
#2011-08-03| 788.89
#2011-08-04| 757.05
#2011-08-05| 745.43
#2011-08-08| 709.51
#2011-08-09| 718.53
#2011-08-10| 707.07
#2011-08-11| 720.59
#2011-08-12| 729.85
#2011-08-15| 745.39
#2011-08-16| 744.54
#2011-08-17| 747.75
#2011-08-18| 711.78
#2011-08-19| 695.67
#2011-08-22| 693.52
#2011-08-23| 708.63
#2011-08-24| 714.70
#2011-08-25| 709.01
#2011-08-26| 707.57
#2011-08-29| 730.98
#2011-08-30| 735.08
#2011-08-31| 751.46
#2011-09-01| 747.25
#2011-09-02| 728.22
#2011-09-05| .
#2011-09-06| 695.92
#2011-09-07| 715.59
#2011-09-08| 715.16
#2011-09-09| 689.04
#2011-09-12| 670.74
#2011-09-13| 675.55
#2011-09-14| 676.48
#2011-09-15| 691.93
#2011-09-16| 696.69
#2011-09-19| 675.73
#2011-09-20| 677.99
#2011-09-21| 669.10
#2011-09-22| 631.73
#2011-09-23| 629.51
#2011-09-26| 626.25
#2011-09-27| 658.12
#2011-09-28| 651.27
#2011-09-29| 659.55
#2011-09-30| 642.93
#2011-10-03| 629.96
#2011-10-04| 615.90
#2011-10-05| 627.83
#2011-10-06| 648.83
#2011-10-07| 655.15
#2011-10-10| 670.86
#2011-10-11| 676.64
#2011-10-12| 692.22
#2011-10-13| 690.19
#2011-10-14| 696.71
#2011-10-17| 692.09
#2011-10-18| 686.07
#2011-10-19| 689.70
#2011-10-20| 676.44
#2011-10-21| 692.22
#2011-10-24| 713.19
#2011-10-25| 708.15
#2011-10-26| 712.21
#2011-10-27| 748.70
#2011-10-28| 749.67
#2011-10-31| 726.72
#2011-11-01| 695.72
#2011-11-02| 705.64
#2011-11-03| 715.04
#2011-11-04| 714.80
#2011-11-07| 711.33
#2011-11-08| 713.86
#2011-11-09| 695.17
#2011-11-10| 684.41
#2011-11-11| 700.26
#2011-11-14| 695.60
#2011-11-15| 687.19
#2011-11-16| 681.40
#2011-11-17| 673.42
#2011-11-18| 665.85
#2011-11-21| 647.10
#2011-11-22| 645.26
#2011-11-23| 628.42
#2011-11-24| .
#2011-11-25| 625.72
#2011-11-28| 650.00
#2011-11-29| 657.86
#2011-11-30| 680.27
#2011-12-01| 687.56
#2011-12-02| 693.56
#2011-12-05| 701.19
#2011-12-06| 693.67
#2011-12-07| 696.50
#2011-12-08| 679.57
#2011-12-09| 682.00
#2011-12-12| 670.23
#2011-12-13| 662.76
#2011-12-14| 645.98
#2011-12-15| 645.37
#2011-12-16| 650.18
#2011-12-19| 642.24
#2011-12-20| 657.05
#2011-12-21| 661.85
#2011-12-22| 667.95
#2011-12-23| 671.79
#2011-12-26| .
#2011-12-27| 672.35
#2011-12-28| 663.42
#2011-12-29| 668.54
#2011-12-30| 676.41
#2012-01-02| .
#2012-01-03| 693.64
#2012-01-04| 689.56
#2012-01-05| 682.94
#2012-01-06| 675.80
#2012-01-09| 675.94
#2012-01-10| 693.42
#2012-01-11| 694.89
#2012-01-12| 701.34
#2012-01-13| 700.69
#2012-01-16| .
#2012-01-17| 715.99
#2012-01-18| 723.86
#2012-01-19| 738.86
#2012-01-20| 736.71
#2012-01-23| 742.94
#2012-01-24| 738.18
#2012-01-25| 741.58
#2012-01-26| 754.89
#2012-01-27| 754.15
#2012-01-30| 740.60
#2012-01-31| 745.22
#2012-02-01| 759.99
#2012-02-02| 767.95
#2012-02-03| 775.42
#2012-02-06| 774.28
#2012-02-07| 776.00
#2012-02-08| 781.86
#2012-02-09| 787.03
#2012-02-10| 775.27
#2012-02-13| 779.76
#2012-02-14| 773.75
#2012-02-15| 776.23
#2012-02-16| 774.10
#2012-02-17| 788.49
#2012-02-20| .
#2012-02-21| 793.64
#2012-02-22| 788.28
#2012-02-23| 789.79
#2012-02-24| 794.21
#2012-02-27| 787.98
#2012-02-28| 789.34
#2012-02-29| 789.75
#2012-03-01| 790.16
#2012-03-02| 788.04
#2012-03-05| 780.24
#2012-03-06| 756.31
#2012-03-07| 761.34
#2012-03-08| 777.83
#2012-03-09| 782.40
#2012-03-12| 779.92
#2012-03-13| 790.09
#2012-03-14| 788.79
#2012-03-15| 793.13
#2012-03-16| 793.41
#2012-03-19| 793.79
#2012-03-20| 784.82
#2012-03-21| 784.40
#2012-03-22| 774.96
#2012-03-23| 779.48
#2012-03-26| 785.24
#2012-03-27| 788.69
#2012-03-28| 778.40
#2012-03-29| 771.55
#2012-03-30| 779.41
#2012-04-02| 782.41
#2012-04-03| 781.45
#2012-04-04| 761.11
#2012-04-05| 760.46
#2012-04-06| .
#2012-04-09| 753.11
#2012-04-10| 739.44
#2012-04-11| 745.61
#2012-04-12| 756.49
#2012-04-13| 748.49
#2012-04-16| 745.66
#2012-04-17| 758.80
#2012-04-18| 752.79
#2012-04-19| 745.12
#2012-04-20| 747.33
#2012-04-23| 730.18
#2012-04-24| 735.85
#2012-04-25| 743.34
#2012-04-26| 746.73
#2012-04-27| 756.34
#2012-04-30| 753.14
#2012-05-01| 754.35
#2012-05-02| 755.18
#2012-05-03| 749.53
#2012-05-04| 736.49
#2012-05-07| 736.97
#2012-05-08| 727.68
#2012-05-09| 718.35
#2012-05-10| 720.23
#2012-05-11| 715.91
#2012-05-14| 700.55
#2012-05-15| 692.53
#2012-05-16| 681.74
#2012-05-17| 675.97
#2012-05-18| 669.33
#2012-05-21| 678.19
#2012-05-22| 689.34
#2012-05-23| 676.54
#2012-05-24| 681.72
#2012-05-25| 681.16
#2012-05-28| .
#2012-05-29| 694.31
#2012-05-30| 678.92
#2012-05-31| 673.53
#2012-06-01| 656.52
#2012-06-04| 650.59
#2012-06-05| 656.67
#2012-06-06| 673.95
#2012-06-07| 679.08
#2012-06-08| 674.79
#2012-06-11| 676.57
#2012-06-12| 678.70
#2012-06-13| 677.20
#2012-06-14| 676.72
#2012-06-15| 687.51
#2012-06-18| 691.26
#2012-06-19| 700.78
#2012-06-20| 704.29
#2012-06-21| 692.79
#2012-06-22| 685.62
#2012-06-25| 675.69
#2012-06-26| 677.22
#2012-06-27| 685.85
#2012-06-28| 687.54
#2012-06-29| 716.68
#2012-07-02| 722.00
#2012-07-03| 730.22
#2012-07-04| .
#2012-07-05| 723.66
#2012-07-06| 712.62
#2012-07-09| 707.52
#2012-07-10| 707.67
#2012-07-11| 705.50
#2012-07-12| 697.84
#2012-07-13| 706.81
#2012-07-16| 706.04
#2012-07-17| 705.45
#2012-07-18| 711.28
#2012-07-19| 718.59
#2012-07-20| 709.04
#2012-07-23| 690.87
#2012-07-24| 685.48
#2012-07-25| 681.54
#2012-07-26| 698.05
#2012-07-27| 711.81
#2012-07-30| 717.90
#2012-07-31| 715.64
#2012-08-01| 713.52
#2012-08-02| 705.04
#2012-08-03| 719.42
#2012-08-06| 731.54
#2012-08-07| 736.77
#2012-08-08| 737.63
#2012-08-09| 741.74
#2012-08-10| 741.46
#2012-08-13| 736.49
#2012-08-14| 736.00
#2012-08-15| 732.62
#2012-08-16| 740.15
#2012-08-17| 744.10
#2012-08-20| 742.85
#2012-08-21| 750.44
#2012-08-22| 743.32
#2012-08-23| 744.43
#2012-08-24| 741.81
#2012-08-27| 741.77
#2012-08-28| 738.42
#2012-08-29| 734.80
#2012-08-30| 725.28
#2012-08-31| 730.05
#2012-09-03| .
#2012-09-04| 728.96
#2012-09-05| 725.02
#2012-09-06| 740.27
#2012-09-07| 758.59
#2012-09-10| 761.51
#2012-09-11| 764.80
#2012-09-12| 774.34
#2012-09-13| 774.63
#2012-09-14| 802.86
#2012-09-17| 799.84
#2012-09-18| 792.42
#2012-09-19| 799.06
#2012-09-20| 793.33
#2012-09-21| 801.46
#2012-09-24| 793.60
#2012-09-25| 790.91
#2012-09-26| 775.03
#2012-09-27| 784.86
#2012-09-28| 781.92
#2012-10-01| 787.32
#2012-10-02| 788.05
#2012-10-03| 788.76
#2012-10-04| 794.12
#2012-10-05| 802.74
#2012-10-08| 791.76
#2012-10-09| 782.28
#2012-10-10| 775.60
#2012-10-11| 779.95
#2012-10-12| 778.94
#2012-10-15| 779.26
#2012-10-16| 791.58
#2012-10-17| 803.97
#2012-10-18| 809.11
#2012-10-19| 800.40
#2012-10-22| 797.14
#2012-10-23| 783.89
#2012-10-24| 785.33
#2012-10-25| 784.67
#2012-10-26| 780.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 787.59
#2012-11-01| 796.08
#2012-11-02| 794.33
#2012-11-05| 791.62
#2012-11-06| 797.56
#2012-11-07| 791.30
#2012-11-08| 779.36
#2012-11-09| 777.31
#2012-11-12| 774.80
#2012-11-13| 774.32
#2012-11-14| 768.23
#2012-11-15| 766.03
#2012-11-16| 761.46
#2012-11-19| 777.69
#2012-11-20| 779.67
#2012-11-21| 780.74
#2012-11-22| .
#2012-11-23| 793.54
#2012-11-26| 790.98
#2012-11-27| 792.64
#2012-11-28| 790.52
#2012-11-29| 803.72
#2012-11-30| 808.27
#2012-12-03| 810.21
#2012-12-04| 811.35
#2012-12-05| 812.84
#2012-12-06| 817.58
#2012-12-07| 819.20
#2012-12-10| 821.24
#2012-12-11| 827.51
#2012-12-12| 831.13
#2012-12-13| 831.67
#2012-12-14| 834.52
#2012-12-17| 839.47
#2012-12-18| 847.55
#2012-12-19| 856.00
#2012-12-20| 859.67
#2012-12-21| 852.70
#2012-12-24| 853.95
#2012-12-25| 854.74
#2012-12-26| 855.06
#2012-12-27| 856.63
#2012-12-28| 850.89
#2012-12-31| 854.68
#2013-01-01| 854.97
#2013-01-02| 874.64
#2013-01-03| 872.46
#2013-01-04| 874.36
#2013-01-07| 873.04
#2013-01-08| 867.71
#2013-01-09| 871.60
#2013-01-10| 877.06
#2013-01-11| 875.50
#2013-01-14| 874.85
#2013-01-15| 873.08
#2013-01-16| 872.76
#2013-01-17| 878.87
#2013-01-18| 878.74
#2013-01-21| 882.06
#2013-01-22| 881.52
#2013-01-23| 877.62
#2013-01-24| 881.05
#2013-01-25| 886.95
#2013-01-28| 884.02
#2013-01-29| 888.89
#2013-01-30| 887.94
#2013-01-31| 885.46
#2013-02-01| 891.00
#2013-02-04| 876.12
#2013-02-05| 876.71
#2013-02-06| 876.14
#2013-02-07| 871.86
#2013-02-08| 871.13
#2013-02-11| 870.03
#2013-02-12| 877.62
#2013-02-13| 888.38
#2013-02-14| 887.64
#2013-02-15| 883.63
#2013-02-18| 885.27
#2013-02-19| 890.25
#2013-02-20| 888.15
#2013-02-21| 871.29
#2013-02-22| 880.92
#2013-02-25| 877.18
#2013-02-26| 868.32
#2013-02-27| 880.36
#2013-02-28| 883.30
#2013-03-01| 880.51
#2013-03-04| 877.26
#2013-03-05| 889.52
#2013-03-06| 892.11
#2013-03-07| 894.81
#2013-03-08| 896.62
#2013-03-11| 897.69
#2013-03-12| 895.21
#2013-03-13| 889.62
#2013-03-14| 896.75
#2013-03-15| 897.47
#2013-03-18| 888.70
#2013-03-19| 883.22
#2013-03-20| 891.90
#2013-03-21| 882.97
#2013-03-22| 878.53
#2013-03-25| 875.19
#2013-03-26| 877.92
#2013-03-27| 876.22
#2013-03-28| 878.60
#2013-03-29| 879.53
#2013-04-01| 875.10
#2013-04-02| 873.11
#2013-04-03| 863.14
#2013-04-04| 855.04
#2013-04-05| 852.50
#2013-04-08| 857.06
#2013-04-09| 861.68
#2013-04-10| 874.19
#2013-04-11| 879.23
#2013-04-12| 871.19
#2013-04-15| 853.01
#2013-04-16| 858.74
#2013-04-17| 845.96
#2013-04-18| 840.64
#2013-04-19| 847.38
#2013-04-22| 852.88
#2013-04-23| 863.70
#2013-04-24| 872.60
#2013-04-25| 881.12
#2013-04-26| 878.47
#2013-04-29| 881.93
#2013-04-30| 887.77
#2013-05-01| 883.53
#2013-05-02| 883.65
#2013-05-03| 895.14
#2013-05-06| 896.02
#2013-05-07| 908.02
#2013-05-08| 920.35
#2013-05-09| 918.12
#2013-05-10| 914.91
#2013-05-13| 911.11
#2013-05-14| 920.53
#2013-05-15| 921.29
#2013-05-16| 920.55
#2013-05-17| 922.65
#2013-05-20| 926.30
#2013-05-21| 925.05
#2013-05-22| 918.20
#2013-05-23| 903.22
#2013-05-24| 903.15
#2013-05-27| 902.13
#2013-05-28| 908.17
#2013-05-29| 906.21
#2013-05-30| 909.43
#2013-05-31| 900.36
#2013-06-03| 893.70
#2013-06-04| 892.20
#2013-06-05| 878.00
#2013-06-06| 876.82
#2013-06-07| 883.61
#2013-06-10| 883.73
#2013-06-11| 873.25
#2013-06-12| 869.69
#2013-06-13| 869.47
#2013-06-14| 876.14
#2013-06-17| 884.54
#2013-06-18| 884.84
#2013-06-19| 881.63
#2013-06-20| 843.31
#2013-06-21| 833.70
#2013-06-24| 819.52
#2013-06-25| 828.43
#2013-06-26| 836.13
#2013-06-27| 846.93
#2013-06-28| 846.95
#2013-07-01| 854.28
#2013-07-02| 850.88
#2013-07-03| 839.93
#2013-07-04| 847.19
#2013-07-05| 841.57
#2013-07-08| 839.54
#2013-07-09| 848.43
#2013-07-10| 852.12
#2013-07-11| 875.28
#2013-07-12| 878.80
#2013-07-15| 879.02
#2013-07-16| 877.02
#2013-07-17| 878.05
#2013-07-18| 879.50
#2013-07-19| 883.49
#2013-07-22| 888.22
#2013-07-23| 893.57
#2013-07-24| 893.74
#2013-07-25| 889.82
#2013-07-26| 889.00
#2013-07-29| 881.43
#2013-07-30| 882.54
#2013-07-31| 883.92
#2013-08-01| 895.37
#2013-08-02| 902.56
#2013-08-05| 903.12
#2013-08-06| 896.16
#2013-08-07| 889.48
#2013-08-08| 900.44
#2013-08-09| 902.15
#2013-08-12| 902.72
#2013-08-13| 902.79
#2013-08-14| 904.40
#2013-08-15| 896.00
#2013-08-16| 899.48
#2013-08-19| 888.84
#2013-08-20| 882.06
#2013-08-21| 876.89
#2013-08-22| 882.51
#2013-08-23| 886.06
#2013-08-26| 883.14
#2013-08-27| 864.61
#2013-08-28| 858.27
#2013-08-29| 861.41
#2013-08-30| 857.96
#2013-09-02| 866.73
#2013-09-03| 867.09
#2013-09-04| 872.65
#2013-09-05| 876.03
#2013-09-06| 883.32
#2013-09-09| 900.89
#2013-09-10| 919.40
#2013-09-11| 923.02
#2013-09-12| 923.32
#2013-09-13| 919.59
#2013-09-16| 932.13
#2013-09-17| 931.16
#2013-09-18| 938.17
#2013-09-19| 956.61
#2013-09-20| 952.40
#2013-09-23| 946.50
#2013-09-24| 945.03
#2013-09-25| 943.94
#2013-09-26| 945.93
#2013-09-27| 943.51
#2013-09-30| 937.77
#2013-10-01| 949.71
#2013-10-02| 947.82
#2013-10-03| 944.02
#2013-10-04| 945.21
#2013-10-07| 937.52
#2013-10-08| 931.80
#2013-10-09| 925.97
#2013-10-10| 942.36
#2013-10-11| 950.81
#2013-10-14| 952.18
#2013-10-15| 951.59
#2013-10-16| 951.29
#2013-10-17| 960.18
#2013-10-18| 970.08
#2013-10-21| 970.92
#2013-10-22| 982.09
#2013-10-23| 976.16
#2013-10-24| 981.89
#2013-10-25| 983.18
#2013-10-28| 980.64
#2013-10-29| 983.12
#2013-10-30| 983.04
#2013-10-31| 978.01
#2013-11-01| 971.22
#2013-11-04| 979.18
#2013-11-05| 974.32
#2013-11-06| 978.51
#2013-11-07| 964.98
#2013-11-08| 962.73
#2013-11-11| 966.31
#2013-11-12| 963.24
#2013-11-13| 960.75
#2013-11-14| 973.23
#2013-11-15| 976.73
#2013-11-18| 978.94
#2013-11-19| 973.08
#2013-11-20| 969.78
#2013-11-21| 968.31
#2013-11-22| 968.14
#2013-11-25| 969.74
#2013-11-26| 971.67
#2013-11-27| 973.91
#2013-11-28| 977.00
#2013-11-29| 977.63
#2013-12-02| 972.36
#2013-12-03| 960.36
#2013-12-04| 953.07
#2013-12-05| 949.49
#2013-12-06| 956.60
#2013-12-09| 962.30
#2013-12-10| 961.89
#2013-12-11| 955.30
#2013-12-12| 948.24
#2013-12-13| 947.26
#2013-12-16| 955.28
#2013-12-17| 950.33
#2013-12-18| 961.51
#2013-12-19| 962.52
#2013-12-20| 968.82
#2013-12-23| 975.86
#2013-12-24| 977.54
#2013-12-25| 978.08
#2013-12-26| 979.95
#2013-12-27| 988.43
#2013-12-30| 992.21
#2013-12-31| 994.46
#2014-01-01| 994.57
#2014-01-02| 982.22
#2014-01-03| 983.30
#2014-01-06| 977.99
#2014-01-07| 981.19
#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|1009.87
#2014-01-23|1005.68
#2014-01-24| 984.48
#2014-01-27| 973.63
#2014-01-28| 981.17
#2014-01-29| 982.15
#2014-01-30| 974.72
#2014-01-31| 971.25
#2014-02-03| 954.19
#2014-02-04| 952.91
#2014-02-05| 954.04
#2014-02-06| 975.52
#2014-02-07| 988.70
#2014-02-10| 986.62
#2014-02-11| 996.32
#2014-02-12|1005.01
#2014-02-13|1005.35
#2014-02-14|1011.03
#2014-02-17|1014.86
#2014-02-18|1017.10
#2014-02-19|1017.78
#2014-02-20|1015.43
#2014-02-21|1022.70
#2014-02-24|1027.51
#2014-02-25|1031.76
#2014-02-26|1033.44
#2014-02-27|1036.81
#2014-02-28|1041.74
#2014-03-03|1024.50
#2014-03-04|1037.27
#2014-03-05|1041.05
#2014-03-06|1054.18
#2014-03-07|1052.92
#2014-03-10|1051.15
#2014-03-11|1048.53
#2014-03-12|1040.85
#2014-03-13|1034.01
#2014-03-14|1025.29
#2014-03-17|1035.75
#2014-03-18|1045.46
#2014-03-19|1040.59
#2014-03-20|1031.24
#2014-03-21|1032.03
#2014-03-24|1026.57
#2014-03-25|1036.40
#2014-03-26|1038.13
#2014-03-27|1040.27
#2014-03-28|1050.34
#2014-03-31|1058.16
#2014-04-01|1068.36
#2014-04-02|1069.86
#2014-04-03|1070.57
#2014-04-04|1078.93
#2014-04-07|1069.49
#2014-04-08|1067.55
#2014-04-09|1076.36
#2014-04-10|1070.89
#2014-04-11|1059.11
#2014-04-14|1053.30
#2014-04-15|1049.95
#2014-04-16|1062.56
#2014-04-17|1067.51
#2014-04-18|1068.63
#2014-04-21|1067.94
#2014-04-22|1075.94
#2014-04-23|1073.17
#2014-04-24|1071.86
#2014-04-25|1062.33
#2014-04-28|1060.10
#2014-04-29|1070.52
#2014-04-30|1071.69
#2014-05-01|1071.17
#2014-05-02|1075.39
#2014-05-05|1073.99
#2014-05-06|1068.83
#2014-05-07|1057.94
#2014-05-08|1058.69
#2014-05-09|1054.42
#2014-05-12|1066.82
#2014-05-13|1067.55
#2014-05-14|1064.79
#2014-05-15|1051.38
#2014-05-16|1051.54
#2014-05-19|1054.78
#2014-05-20|1048.95
#2014-05-21|1051.26
#2014-05-22|1057.51
#2014-05-23|1062.05
#2014-05-26|1067.23
#2014-05-27|1068.97
#2014-05-28|1073.24
#2014-05-29|1074.18
#2014-05-30|1069.94
#2014-06-02|1072.87
#2014-06-03|1074.52
#2014-06-04|1077.81
#2014-06-05|1088.81
#2014-06-06|1102.36
#2014-06-09|1104.55
#2014-06-10|1105.09
#2014-06-11|1098.43
#2014-06-12|1097.31
#2014-06-13|1091.22
#2014-06-16|1087.84
#2014-06-17|1086.99
#2014-06-18|1088.85
#2014-06-19|1100.23
#2014-06-20|1092.52
#2014-06-23|1091.29
#2014-06-24|1087.70
#2014-06-25|1082.12
#2014-06-26|1084.00
#2014-06-27|1085.89
#2014-06-30|1090.16
#2014-07-01|1095.56
#2014-07-02|1095.92
#2014-07-03|1101.53
#2014-07-04|1099.19
#2014-07-07|1091.13
#2014-07-08|1080.41
#2014-07-09|1080.33
#2014-07-10|1070.31
#2014-07-11|1066.20
#2014-07-14|1075.36
#2014-07-15|1068.87
#2014-07-16|1073.94
#2014-07-17|1066.56
#2014-07-18|1067.86
#2014-07-21|1065.54
#2014-07-22|1078.28
#2014-07-23|1081.92
#2014-07-24|1079.31
#2014-07-25|1074.79
#2014-07-28|1070.60
#2014-07-29|1069.63
#2014-07-30|1059.03
#2014-07-31|1042.80
#2014-08-01|1033.02
#2014-08-04|1034.93
#2014-08-05|1028.39
#2014-08-06|1021.96
#2014-08-07|1015.31
#2014-08-08|1016.65
#2014-08-11|1031.02
#2014-08-12|1029.04
#2014-08-13|1036.05
#2014-08-14|1043.16
#2014-08-15|1038.39
#2014-08-18|1049.91
#2014-08-19|1053.49
#2014-08-20|1050.00
#2014-08-21|1055.34
#2014-08-22|1050.26
#2014-08-25|1056.30
#2014-08-26|1062.92
#2014-08-27|1064.23
#2014-08-28|1059.72
#2014-08-29|1057.96
#2014-09-01|1057.92
#2014-09-02|1055.75
#2014-09-03|1061.99
#2014-09-04|1058.63
#2014-09-05|1056.61
#2014-09-08|1056.83
#2014-09-09|1047.29
#2014-09-10|1042.62
#2014-09-11|1037.87
#2014-09-12|1031.34
#2014-09-15|1023.19
#2014-09-16|1021.47
#2014-09-17|1028.10
#2014-09-18|1028.73
#2014-09-19|1024.66
#2014-09-22|1017.81
#2014-09-23|1009.91
#2014-09-24|1011.90
#2014-09-25|1002.43
#2014-09-26|1001.75
#2014-09-29| 996.07
#2014-09-30| 994.24
#2014-10-01| 981.98
#2014-10-02| 972.24
#2014-10-03| 970.27
#2014-10-06| 973.04
#2014-10-07| 963.43
#2014-10-08| 960.09
#2014-10-09| 953.92
#2014-10-10| 932.00
#2014-10-13| 926.94
#2014-10-14| 930.70
#2014-10-15| 923.59
#2014-10-16| 922.97
#2014-10-17| 939.65
#2014-10-20| 948.95
#2014-10-21| 962.29
#2014-10-22| 964.35
#2014-10-23| 970.68
#2014-10-24| 971.05
#2014-10-27| 967.70
#2014-10-28| 974.43
#2014-10-29| 977.43
#2014-10-30| 976.27
#2014-10-31| 986.65
#2014-11-03| 981.60
#2014-11-04| 977.55
#2014-11-05| 981.78
#2014-11-06| 984.74
#2014-11-07| 982.97
#2014-11-10| 989.45
#2014-11-11| 988.50
#2014-11-12| 985.97
#2014-11-13| 978.19
#2014-11-14| 974.96
#2014-11-17| 969.88
#2014-11-18| 980.99
#2014-11-19| 979.96
#2014-11-20| 982.17
#2014-11-21| 992.95
#2014-11-24| 997.40
#2014-11-25| 998.91
#2014-11-26| 996.89
#2014-11-27| 995.76
#2014-11-28| 988.99
#2014-12-01| 980.30
#2014-12-02| 979.86
#2014-12-03| 984.78
#2014-12-04| 984.76
#2014-12-05| 988.84
#2014-12-08| 973.27
#2014-12-09| 965.50
#2014-12-10| 954.12
#2014-12-11| 951.20
#2014-12-12| 941.92
#2014-12-15| 928.27
#2014-12-16| 933.60
#2014-12-17| 939.93
#2014-12-18| 960.83
#2014-12-19| 965.32
#2014-12-22| 967.62
#2014-12-23| 970.63
#2014-12-24| 969.70
#2014-12-25| 969.38
#2014-12-26| 970.11
#2014-12-29| 975.14
#2014-12-30| 969.45
#2014-12-31| 967.56
#2015-01-01| 967.57
#2015-01-02| 963.96
#2015-01-05| 945.64
#2015-01-06| 934.25
#2015-01-07| 935.05
#2015-01-08| 956.77
#2015-01-09| 955.64
#2015-01-12| 955.38
#2015-01-13| 958.45
#2015-01-14| 950.37
#2015-01-15| 950.65
#2015-01-16| 948.70
#2015-01-19| 955.17
#2015-01-20| 954.01
#2015-01-21| 961.73
#2015-01-22| 967.30
#2015-01-23| 969.16
#2015-01-26| 972.26
#2015-01-27| 970.70
#2015-01-28| 965.27
#2015-01-29| 963.57
#2015-01-30| 956.08
#2015-02-02| 965.32
#2015-02-03| 980.48
#2015-02-04| 981.11
#2015-02-05| 986.84
#2015-02-06| 983.66
#2015-02-09| 984.02
#2015-02-10| 992.12
#2015-02-11| 987.99
#2015-02-12|1004.08
#2015-02-13|1012.29
#2015-02-16|1016.36
#2015-02-17|1017.45
#2015-02-18|1022.78
#2015-02-19|1026.69
#2015-02-20|1028.30
#2015-02-23|1029.70
#2015-02-24|1034.40
#2015-02-25|1038.97
#2015-02-26|1037.04
#2015-02-27|1036.27
#2015-03-02|1037.47
#2015-03-03|1029.32
#2015-03-04|1023.50
#2015-03-05|1024.68
#2015-03-06|1014.74
#2015-03-09|1008.19
#2015-03-10| 992.62
#2015-03-11| 996.14
#2015-03-12|1005.74
#2015-03-13|1000.16
#2015-03-16|1000.41
#2015-03-17| 999.12
#2015-03-18|1008.01
#2015-03-19|1008.56
#2015-03-20|1024.08
#2015-03-23|1031.49
#2015-03-24|1034.88
#2015-03-25|1029.12
#2015-03-26|1019.46
#2015-03-27|1019.78
#2015-03-30|1027.44
#2015-03-31|1021.30
#2015-04-01|1022.98
#2015-04-02|1032.15
#2015-04-03|1035.15
#2015-04-06|1045.10
#2015-04-07|1043.56
#2015-04-08|1046.73
#2015-04-09|1051.54
#2015-04-10|1050.09
#2015-04-13|1054.18
#2015-04-14|1058.73
#2015-04-15|1063.97
#2015-04-16|1066.20
#2015-04-17|1057.38
#2015-04-20|1057.96
#2015-04-21|1060.07
#2015-04-22|1059.55
#2015-04-23|1061.69
#2015-04-24|1067.77
#2015-04-27|1073.27
#2015-04-28|1068.70
#2015-04-29|1058.90
#2015-04-30|1054.05
#2015-05-01|1056.97
#2015-05-04|1058.34
#2015-05-05|1051.07
#2015-05-06|1048.31
#2015-05-07|1039.72
#2015-05-08|1057.08
#2015-05-11|1054.91
#2015-05-12|1050.15
#2015-05-13|1059.56
#2015-05-14|1066.55
#2015-05-15|1069.84
#2015-05-18|1069.86
#2015-05-19|1070.43
#2015-05-20|1069.73
#2015-05-21|1073.12
#2015-05-22|1067.14
#2015-05-25|1061.48
#2015-05-26|1053.36
#2015-05-27|1061.26
#2015-05-28|1056.67
#2015-05-29|1047.60
#2015-06-01|1048.52
#2015-06-02|1051.23
#2015-06-03|1056.91
#2015-06-04|1048.86
#2015-06-05|1041.36
#2015-06-08|1035.45
#2015-06-09|1031.61
#2015-06-10|1047.07
#2015-06-11|1044.95
#2015-06-12|1039.88
#2015-06-15|1025.82
#2015-06-16|1025.69
#2015-06-17|1024.71
#2015-06-18|1034.53
#2015-06-19|1034.43
#2015-06-22|1055.61
#2015-06-23|1056.81
#2015-06-24|1048.89
#2015-06-25|1046.54
#2015-06-26|1043.05
#2015-06-29|1018.87
#2015-06-30|1016.27
#2015-07-01|1027.56
#2015-07-02|1026.49
#2015-07-03|1024.47
#2015-07-06|1008.32
#2015-07-07| 996.28
#2015-07-08| 988.39
#2015-07-09|1001.52
#2015-07-10|1022.17
#2015-07-13|1031.15
#2015-07-14|1035.22
#2015-07-15|1030.17
#2015-07-16|1034.22
#2015-07-17|1031.65
#2015-07-20|1034.13
#2015-07-21|1032.72
#2015-07-22|1031.17
#2015-07-23|1030.40
#2015-07-24|1017.54
#2015-07-27|1002.91
#2015-07-28|1012.28
#2015-07-29|1021.00
#2015-07-30|1017.72
#2015-07-31|1031.52
#2015-08-03|1029.43
#2015-08-04|1032.86
#2015-08-05|1035.58
#2015-08-06|1032.29
#2015-08-07|1033.11
#2015-08-10|1046.41
#2015-08-11|1037.98
#2015-08-12|1027.93
#2015-08-13|1033.38
#2015-08-14|1034.40
#2015-08-17|1036.61
#2015-08-18|1033.86
#2015-08-19|1021.45
#2015-08-20|1004.94
#2015-08-21| 982.61
#2015-08-24| 946.05
#2015-08-25| 948.34
#2015-08-26| 956.52
#2015-08-27| 979.57
#2015-08-28| 988.72
#2015-08-31| 987.17
#2015-09-01| 965.69
#2015-09-02| 967.91
#2015-09-03| 976.80
#2015-09-04| 962.27
#2015-09-07| 962.27
#2015-09-08| 974.30
#2015-09-09| 989.27
#2015-09-10| 991.83
#2015-09-11| 991.29
#2015-09-14| 987.76
#2015-09-15| 990.81
#2015-09-16| 999.39
#2015-09-17|1004.10
#2015-09-18| 993.01
#2015-09-21| 987.65
#2015-09-22| 963.79
#2015-09-23| 949.36
#2015-09-24| 938.03
#2015-09-25| 945.02
#2015-09-28| 929.71
#2015-09-29| 920.01
#2015-09-30| 933.83
#2015-10-01| 941.34
#2015-10-02| 952.64
#2015-10-05| 974.05
#2015-10-06| 977.48
#2015-10-07| 989.71
#2015-10-08| 995.84
#2015-10-09|1005.55
#2015-10-12|1003.39
#2015-10-13| 996.31
#2015-10-14| 988.22
#2015-10-15| 998.37
#2015-10-16| 995.98
#2015-10-19| 990.50
#2015-10-20| 988.71
#2015-10-21| 991.58
#2015-10-22| 992.83
#2015-10-23|1001.80
#2015-10-26| 998.95
#2015-10-27| 985.69
#2015-10-28| 998.54
#2015-10-29| 990.17
#2015-10-30| 999.58
#2015-11-02|1003.83
#2015-11-03|1000.88
#2015-11-04| 996.98
#2015-11-05|1001.98
#2015-11-06| 998.36
#2015-11-09| 990.67
#2015-11-10| 985.47
#2015-11-11| 993.90
#2015-11-12| 982.07
#2015-11-13| 974.52
#2015-11-16| 978.68
#2015-11-17| 987.24
#2015-11-18| 992.88
#2015-11-19|1002.63
#2015-11-20|1002.03
#2015-11-23|1000.49
#2015-11-24| 998.52
#2015-11-25|1000.51
#2015-11-26|1005.21
#2015-11-27|1000.71
#2015-11-30| 996.01
#2015-12-01|1002.83
#2015-12-02| 999.44
#2015-12-03| 991.01
#2015-12-04| 989.82
#2015-12-07| 987.90
#2015-12-08| 976.87
#2015-12-09| 972.72
#2015-12-10| 970.08
#2015-12-11| 960.53
#2015-12-14| 955.93
#2015-12-15| 960.53
#2015-12-16| 971.02
#2015-12-17| 968.30
#2015-12-18| 958.14
#2015-12-21| 960.02
#2015-12-22| 967.54
#2015-12-23| 980.42
#2015-12-24| 982.89
#2015-12-25| 982.30
#2015-12-28| 976.94
#2015-12-29| 982.56
#2015-12-30| 978.57
#2015-12-31| 973.70
#2016-01-01| 973.84
#2016-01-04| 952.21
#2016-01-05| 947.43
#2016-01-06| 937.02
#2016-01-07| 916.74
#2016-01-08| 911.11
#2016-01-11| 902.94
#2016-01-12| 904.89
#2016-01-13| 903.31
#2016-01-14| 894.28
#2016-01-15| 883.18
#2016-01-18| 879.18
#2016-01-19| 886.73
#2016-01-20| 866.86
#2016-01-21| 867.31
#2016-01-22| 895.34
#2016-01-25| 889.30
#2016-01-26| 894.17
#2016-01-27| 901.72
#2016-01-28| 903.02
#2016-01-29| 924.35
#2016-02-01| 928.66
#2016-02-02| 911.96
#2016-02-03| 909.73
#2016-02-04| 921.99
#2016-02-05| 913.30
#2016-02-08| 886.04
#2016-02-09| 887.03
#2016-02-10| 890.92
#2016-02-11| 876.94
#2016-02-12| 880.56
#2016-02-15| 900.64
#2016-02-16| 902.69
#2016-02-17| 919.69
#2016-02-18| 923.59
#2016-02-19| 919.64
#2016-02-22| 928.46
#2016-02-23| 921.71
#2016-02-24| 918.72
#2016-02-25| 933.82
#2016-02-26| 934.91
#2016-02-29| 932.42
#2016-03-01| 949.86
#2016-03-02| 953.23
#2016-03-03| 964.06
#2016-03-04| 973.13
#2016-03-07| 975.51
#2016-03-08| 969.78
#2016-03-09| 970.30
#2016-03-10| 969.59
#2016-03-11| 989.59
#2016-03-14| 991.94
#2016-03-15| 987.38
#2016-03-16| 986.31
#2016-03-17|1008.42
#2016-03-18|1012.53
#2016-03-21|1011.14
#2016-03-22|1019.49
#2016-03-23|1014.56
#2016-03-24|1006.61
#2016-03-25|1003.82
#2016-03-28|1008.03
#2016-03-29|1013.80
#2016-03-30|1033.28
#2016-03-31|1033.64
#2016-04-01|1027.82
#2016-04-04|1026.87
#2016-04-05|1013.58
#2016-04-06|1021.54
#2016-04-07|1019.32
#2016-04-08|1031.88
#2016-04-11|1032.99
#2016-04-12|1036.54
#2016-04-13|1049.18
#2016-04-14|1052.65
#2016-04-15|1055.57
#2016-04-18|1061.17
#2016-04-19|1070.07
#2016-04-20|1069.97
#2016-04-21|1064.46
#2016-04-22|1059.82
#2016-04-25|1055.64
#2016-04-26|1061.76
#2016-04-27|1067.53
#2016-04-28|1066.09
#2016-04-29|1064.62
#2016-05-02|1064.45
#2016-05-03|1054.59
#2016-05-04|1043.83
#2016-05-05|1041.31
#2016-05-06|1040.72
#2016-05-09|1041.21
#2016-05-10|1051.68
#2016-05-11|1053.04
#2016-05-12|1051.28
#2016-05-13|1041.53
#2016-05-16|1048.01
#2016-05-17|1048.28
#2016-05-18|1044.86
#2016-05-19|1033.04
#2016-05-20|1042.27
#2016-05-23|1042.02
#2016-05-24|1050.70
#2016-05-25|1056.63
#2016-05-26|1062.09
#2016-05-27|1064.31
#2016-05-30|1064.92
#2016-05-31|1064.23
#2016-06-01|1061.93
#2016-06-02|1057.09
#2016-06-03|1062.83
#2016-06-06|1066.27
#2016-06-07|1078.94
#2016-06-08|1082.28
#2016-06-09|1070.89
#2016-06-10|1050.38
#2016-06-13|1032.27
#2016-06-14|1018.34
#2016-06-15|1024.30
#2016-06-16|1013.24
#2016-06-17|1024.59
#2016-06-20|1054.17
#2016-06-21|1053.33
#2016-06-22|1053.83
#2016-06-23|1068.34
#2016-06-24|1011.25
#2016-06-27| 974.77
#2016-06-28| 995.11
#2016-06-29|1019.52
#2016-06-30|1034.47
#2016-07-01|1042.24
#2016-07-04|1037.64
#2016-07-05|1025.53
#2016-07-06|1021.95
#2016-07-07|1027.71
#2016-07-08|1037.58
#2016-07-11|1060.14
#2016-07-12|1067.99
#2016-07-13|1072.83
#2016-07-14|1077.10
#2016-07-15|1075.49
#2016-07-18|1077.00
#2016-07-19|1075.64
#2016-07-20|1081.59
#2016-07-21|1076.13
#2016-07-22|1075.97
#2016-07-25|1079.20
#2016-07-26|1085.65
#2016-07-27|1093.68
#2016-07-28|1100.49
#2016-07-29|1110.04
#2016-08-01|1101.64
#2016-08-02|1097.18
#2016-08-03|1092.52
#2016-08-04|1094.50
#2016-08-05|1099.65
#2016-08-08|1108.39
#2016-08-09|1117.29
#2016-08-10|1123.56
#2016-08-11|1133.00
#2016-08-12|1132.29
#2016-08-15|1135.06
#2016-08-16|1131.73
#2016-08-17|1124.07
#2016-08-18|1133.57
#2016-08-19|1127.07
#2016-08-22|1130.80
#2016-08-23|1137.10
#2016-08-24|1130.87
#2016-08-25|1128.11
#2016-08-26|1131.03
#2016-08-29|1125.31
#2016-08-30|1126.29
#2016-08-31|1120.39
#2016-09-01|1121.21
#2016-09-02|1126.52
#2016-09-05|1130.50
#2016-09-06|1136.43
#2016-09-07|1140.65
#2016-09-08|1136.00
#2016-09-09|1105.97
#2016-09-12|1099.55
#2016-09-13|1092.05
#2016-09-14|1092.71
#2016-09-15|1098.47
#2016-09-16|1087.11
#2016-09-19|1096.08
#2016-09-20|1092.85
#2016-09-21|1102.27
#2016-09-22|1125.98
#2016-09-23|1121.57
#2016-09-26|1112.84
#2016-09-27|1114.81
#2016-09-28|1121.65
#2016-09-29|1118.32
#2016-09-30|1116.93
#2016-10-03|1117.98
#2016-10-04|1116.59
#2016-10-05|1113.95
#2016-10-06|1117.07
#2016-10-07|1104.92
#2016-10-10|1110.75
#2016-10-11|1095.71
#2016-10-12|1093.98
#2016-10-13|1090.62
#2016-10-14|1101.24
#2016-10-17|1097.53
#2016-10-18|1109.64
#2016-10-19|1110.81
#2016-10-20|1107.44
#2016-10-21|1102.59
#2016-10-24|1108.42
#2016-10-25|1098.22
#2016-10-26|1097.48
#2016-10-27|1089.23
#2016-10-28|1090.05
#2016-10-31|1094.59
#2016-11-01|1090.24
#2016-11-02|1080.18
#2016-11-03|1075.65
#2016-11-04|1070.73
#2016-11-07|1083.99
#2016-11-08|1092.82
#2016-11-09|1101.17
#2016-11-10|1107.60
#2016-11-11|1090.16
#2016-11-14|1086.94
#2016-11-15|1084.38
#2016-11-16|1076.57
#2016-11-17|1080.99
#2016-11-18|1071.11
#2016-11-21|1076.67
#2016-11-22|1077.69
#2016-11-23|1075.45
#2016-11-24|1075.49
#2016-11-25|1081.80
#2016-11-28|1074.89
#2016-11-29|1077.51
#2016-11-30|1080.29
#2016-12-01|1076.05
#2016-12-02|1072.99
#2016-12-05|1077.94
#2016-12-06|1089.85
#2016-12-07|1102.17
#2016-12-08|1103.41
#2016-12-09|1102.36
#2016-12-12|1098.29
#2016-12-13|1104.31
#2016-12-14|1098.91
#2016-12-15|1082.19
#2016-12-16|1082.36
#2016-12-19|1083.93
#2016-12-20|1079.53
#2016-12-21|1084.00
#2016-12-22|1080.44
#2016-12-23|1083.10
#2016-12-26|1080.90
#2016-12-27|1082.57
#2016-12-28|1079.34
#2016-12-29|1085.17
#2016-12-30|1087.76
#2017-01-02|1090.77
#2017-01-03|1087.31
#2017-01-04|1097.67
#2017-01-05|1105.77
#2017-01-06|1102.85
#2017-01-09|1093.04
#2017-01-10|1098.24
#2017-01-11|1097.51
#2017-01-12|1107.61
#2017-01-13|1113.29
#2017-01-16|1106.39
#2017-01-17|1106.65
#2017-01-18|1109.70
#2017-01-19|1102.04
#2017-01-20|1110.17
#2017-01-23|1115.88
#2017-01-24|1131.17
#2017-01-25|1147.29
#2017-01-26|1145.72
#2017-01-27|1143.06
#2017-01-30|1135.30
#2017-01-31|1134.32
#2017-02-01|1139.58
#2017-02-02|1140.86
#2017-02-03|1147.72
#2017-02-06|1142.28
#2017-02-07|1135.79
#2017-02-08|1143.30
#2017-02-09|1146.44
#2017-02-10|1153.65
#2017-02-13|1158.57
#2017-02-14|1150.53
#2017-02-15|1155.12
#2017-02-16|1157.14
#2017-02-17|1148.82
#2017-02-20|1151.43
#2017-02-21|1156.49
#2017-02-22|1155.34
#2017-02-23|1151.89
#2017-02-24|1144.06
#2017-02-27|1150.65
#2017-02-28|1151.89
#2017-03-01|1165.39
#2017-03-02|1160.30
#2017-03-03|1158.41
#2017-03-06|1156.67
#2017-03-07|1155.25
#2017-03-08|1154.05
#2017-03-09|1150.99
#2017-03-10|1157.84
#2017-03-13|1163.20
#2017-03-14|1162.14
#2017-03-15|1168.17
#2017-03-16|1183.17
#2017-03-17|1185.19
#2017-03-20|1185.37
#2017-03-21|1181.13
#2017-03-22|1178.80
#2017-03-23|1186.77
#2017-03-24|1185.12
#2017-03-27|1180.77
#2017-03-28|1188.33
#2017-03-29|1187.24
#2017-03-30|1188.80
#2017-03-31|1187.44
#2017-04-03|1187.54
#2017-04-04|1185.14
#2017-04-05|1185.19
#2017-04-06|1186.96
#2017-04-07|1189.75
#2017-04-10|1186.22
#2017-04-11|1191.38
#2017-04-12|1184.17
#2017-04-13|1180.23
#2017-04-14|1178.60
#2017-04-17|1183.86
#2017-04-18|1177.38
#2017-04-19|1177.37
#2017-04-20|1191.24
#2017-04-21|1190.73
#2017-04-24|1222.30
#2017-04-25|1231.45
#2017-04-26|1232.35
#2017-04-27|1230.39
#2017-04-28|1227.32
#2017-05-01|1228.99
#2017-05-02|1238.53
#2017-05-03|1234.07
#2017-05-04|1241.45
#2017-05-05|1247.06
#2017-05-08|1243.37
#2017-05-09|1244.71
#2017-05-10|1239.32
#2017-05-11|1235.62
#2017-05-12|1232.93
#2017-05-15|1242.74
#2017-05-16|1245.86
#2017-05-17|1230.48
#2017-05-18|1224.27
#2017-05-19|1234.20
#2017-05-22|1239.52
#2017-05-23|1241.07
#2017-05-24|1234.39
#2017-05-25|1241.35
#2017-05-26|1241.12
#2017-05-29|1241.03
#2017-05-30|1240.37
#2017-05-31|1246.31
#2017-06-01|1253.23
#2017-06-02|1261.85
#2017-06-05|1260.10
#2017-06-06|1250.94
#2017-06-07|1249.50
#2017-06-08|1250.60
#2017-06-09|1257.87
#2017-06-12|1255.15
#2017-06-13|1263.97
#2017-06-14|1270.64
#2017-06-15|1254.33
#2017-06-16|1263.74
#2017-06-19|1271.34
#2017-06-20|1264.78
#2017-06-21|1262.50
#2017-06-22|1263.54
#2017-06-23|1267.59
#2017-06-26|1269.54
#2017-06-27|1263.11
#2017-06-28|1268.15
#2017-06-29|1258.37
#2017-06-30|1257.44
#2017-07-03|1262.48
#2017-07-04|1258.65
#2017-07-05|1264.70
#2017-07-06|1258.06
#2017-07-07|1257.75
#2017-07-10|1260.94
#2017-07-11|1260.03
#2017-07-12|1275.56
#2017-07-13|1279.19
#2017-07-14|1281.95
#2017-07-17|1284.93
#2017-07-18|1285.56
#2017-07-19|1286.23
#2017-07-20|1285.30
#2017-07-21|1276.47
#2017-07-24|1274.77
#2017-07-25|1275.45
#2017-07-26|1271.79
#2017-07-27|1274.82
#2017-07-28|1270.17
#2017-07-31|1273.83
#2017-08-01|1276.50
#2017-08-02|1274.59
#2017-08-03|1275.15
#2017-08-04|1276.42
#2017-08-07|1281.29
#2017-08-08|1274.58
#2017-08-09|1266.39
#2017-08-10|1254.75
#2017-08-11|1248.54
#2017-08-14|1259.72
#2017-08-15|1254.97
#2017-08-16|1258.14
#2017-08-17|1251.13
#2017-08-18|1244.62
#2017-08-21|1247.81
#2017-08-22|1253.76
#2017-08-23|1251.91
#2017-08-24|1250.86
#2017-08-25|1253.18
#2017-08-28|1256.16
#2017-08-29|1255.41
#2017-08-30|1261.45
#2017-08-31|1268.77
#2017-09-01|1278.78
#2017-09-04|1274.98
#2017-09-05|1273.63
#2017-09-06|1275.28
#2017-09-07|1284.24
#2017-09-08|1292.55
#2017-09-11|1298.90
#2017-09-12|1300.80
#2017-09-13|1296.48
#2017-09-14|1294.76
#2017-09-15|1297.76
#2017-09-18|1303.23
#2017-09-19|1303.66
#2017-09-20|1309.77
#2017-09-21|1305.48
#2017-09-22|1304.68
#2017-09-25|1295.47
#2017-09-26|1288.92
#2017-09-27|1290.34
#2017-09-28|1299.45
#2017-09-29|1305.46
#2017-10-02|1302.91
#2017-10-03|1308.65
#2017-10-04|1309.59
#2017-10-05|1306.22
#2017-10-06|1302.18
#2017-10-09|1302.25
#2017-10-10|1312.08
#2017-10-11|1312.07
#2017-10-12|1314.62
#2017-10-13|1318.90
#2017-10-16|1317.61
#2017-10-17|1312.93
#2017-10-18|1313.51
#2017-10-19|1317.65
#2017-10-20|1318.56
#2017-10-23|1319.39
#2017-10-24|1324.04
#2017-10-25|1324.01
#2017-10-26|1333.97
#2017-10-27|1327.87
#2017-10-30|1332.77
#2017-10-31|1334.38
#2017-11-01|1332.66
#2017-11-02|1336.85
#2017-11-03|1338.07
#2017-11-06|1336.10
#2017-11-07|1331.79
#2017-11-08|1335.50
#2017-11-09|1330.47
#2017-11-10|1326.29
#2017-11-13|1315.50
#2017-11-14|1313.45
#2017-11-15|1305.23
#2017-11-16|1321.65
#2017-11-17|1323.09
#2017-11-20|1326.00
#2017-11-21|1325.70
#2017-11-22|1333.15
#2017-11-23|1338.35
#2017-11-24|1339.19
#2017-11-27|1329.83
#2017-11-28|1337.77
#2017-11-29|1342.20
#2017-11-30|1340.65
#2017-12-01|1326.69
#2017-12-04|1338.72
#2017-12-05|1337.52
#2017-12-06|1325.71
#2017-12-07|1334.36
#2017-12-08|1338.73
#2017-12-11|1336.69
#2017-12-12|1332.48
#2017-12-13|1332.95
#2017-12-14|1326.90
#2017-12-15|1327.66
#2017-12-18|1342.81
#2017-12-19|1335.36
#2017-12-20|1337.96
#2017-12-21|1345.72
#2017-12-22|1342.78
#2017-12-25|1343.97
#2017-12-26|1348.16
#2017-12-27|1352.27
#2017-12-28|1355.83
#2017-12-29|1359.06
#2018-01-01|1358.15
#2018-01-02|1366.23
#2018-01-03|1372.86
#2018-01-04|1396.06
#2018-01-05|1405.65
#2018-01-08|1409.13
#2018-01-09|1409.87
#2018-01-10|1406.55
#2018-01-11|1406.08
#2018-01-12|1411.34
#2018-01-15|1418.31
#2018-01-16|1416.96
#2018-01-17|1420.35
#2018-01-18|1422.84
#2018-01-19|1431.18
#2018-01-22|1432.68
#2018-01-23|1440.73
#2018-01-24|1441.13
#2018-01-25|1446.18
#2018-01-26|1447.38
#2018-01-29|1436.69
#2018-01-30|1424.37
#2018-01-31|1420.04
#2018-02-01|1417.72
#2018-02-02|1390.98
#2018-02-05|1357.45
#2018-02-06|1333.25
#2018-02-07|1335.24
#2018-02-08|1310.16
#2018-02-09|1297.47
#2018-02-12|1313.35
#2018-02-13|1318.37
#2018-02-14|1330.31
#2018-02-15|1345.49
#2018-02-16|1351.96
#2018-02-19|1346.57
#2018-02-20|1344.60
#2018-02-21|1342.77
#2018-02-22|1338.62
#2018-02-23|1347.26
#2018-02-26|1350.62
#2018-02-27|1342.08
#2018-02-28|1327.39
#2018-03-01|1309.86
#2018-03-02|1299.31
#2018-03-05|1305.25
#2018-03-06|1314.05
#2018-03-07|1313.46
#2018-03-08|1317.90
#2018-03-09|1330.82
#2018-03-12|1337.97
#2018-03-13|1337.54
#2018-03-14|1335.26
#2018-03-15|1335.27
#2018-03-16|1330.20
#2018-03-19|1319.50
#2018-03-20|1316.59
#2018-03-21|1316.57
#2018-03-22|1304.70
#2018-03-23|1285.75
#2018-03-26|1295.03
#2018-03-27|1304.89
#2018-03-28|1295.97
#2018-03-29|1306.04
#2018-03-30|1309.05
#2018-04-02|1304.37
#2018-04-03|1304.91
#2018-04-04|1299.05
#2018-04-05|1318.51
#2018-04-06|1310.64
#2018-04-09|1317.04
#2018-04-10|1330.09
#2018-04-11|1322.96
#2018-04-12|1318.82
#2018-04-13|1323.72
#2018-04-16|1327.61
#2018-04-17|1334.27
#2018-04-18|1348.67
#2018-04-19|1348.26
#2018-04-20|1339.68
#2018-04-23|1335.53
#2018-04-24|1325.94
#2018-04-25|1316.23
#2018-04-26|1319.09
#2018-04-27|1327.01
#2018-04-30|1327.95
#2018-05-01|1321.25
#2018-05-02|1320.76
#2018-05-03|1318.40
#2018-05-04|1320.21
#2018-05-07|1323.60
#2018-05-08|1325.09
#2018-05-09|1326.88
#2018-05-10|1331.13
#2018-05-11|1346.67
#2018-05-14|1344.91
#2018-05-15|1335.09
#2018-05-16|1332.06
#2018-05-17|1332.44
#2018-05-18|1333.40
#2018-05-21|1335.24
#2018-05-22|1334.64
#2018-05-23|1322.34
#2018-05-24|1321.08
#2018-05-25|1318.41
#2018-05-28|1321.25
#2018-05-29|1307.33
#2018-05-30|1304.13
#2018-05-31|1306.53
#2018-06-01|1315.39
#2018-06-04|1325.83
#2018-06-05|1323.77
#2018-06-06|1334.09
#2018-06-07|1339.67
#2018-06-08|1332.06
#2018-06-11|1339.47
#2018-06-12|1340.34
#2018-06-13|1334.30
#2018-06-14|1330.22
#2018-06-15|1319.34
#2018-06-18|1310.61
#2018-06-19|1294.49
#2018-06-20|1297.92
#2018-06-21|1284.24
#2018-06-22|1291.66
#2018-06-25|1276.03
#2018-06-26|1279.83
#2018-06-27|1273.05
#2018-06-28|1261.87
#2018-06-29|1276.20
#2018-07-02|1259.03
#2018-07-03|1264.79
#2018-07-04|1264.57
#2018-07-05|1271.24
#2018-07-06|1277.51
#2018-07-09|1291.68
#2018-07-10|1294.96
#2018-07-11|1280.26
#2018-07-12|1281.29
#2018-07-13|1284.08
#2018-07-16|1281.27
#2018-07-17|1284.25
#2018-07-18|1283.88
#2018-07-19|1281.83
#2018-07-20|1283.89
#2018-07-23|1281.90
#2018-07-24|1302.22
#2018-07-25|1298.12
#2018-07-26|1306.64
#2018-07-27|1315.23
#2018-07-30|1314.67
#2018-07-31|1311.15
#2018-08-01|1299.26
#2018-08-02|1286.66
#2018-08-03|1290.57
#2018-08-06|1285.30
#2018-08-07|1295.81
#2018-08-08|1295.37
#2018-08-09|1290.63
#2018-08-10|1272.61
#2018-08-13|1258.92
#2018-08-14|1266.89
#2018-08-15|1251.75
#2018-08-16|1255.52
#2018-08-17|1261.46
#2018-08-20|1271.17
#2018-08-21|1283.46
#2018-08-22|1287.56
#2018-08-23|1284.15
#2018-08-24|1290.54
#2018-08-27|1302.95
#2018-08-28|1300.60
#2018-08-29|1303.77
#2018-08-30|1300.28
#2018-08-31|1293.26
#2018-09-03|1285.13
#2018-09-04|1273.55
#2018-09-05|1289.01
#2018-09-06|1269.65
#2018-09-07|1265.13
#2018-09-10|1264.46
#2018-09-11|1264.70
#2018-09-12|1269.54
#2018-09-13|1276.80
#2018-09-14|1285.56
#2018-09-17|1284.35
#2018-09-18|1291.79
#2018-09-19|1297.18
#2018-09-20|1307.50
#2018-09-21|1309.68
#2018-09-24|1298.33
#2018-09-25|1297.07
#2018-09-26|1296.87
#2018-09-27|1292.01
#2018-09-28|1284.05
#2018-10-01|1282.64
#2018-10-02|1274.42
#2018-10-03|1269.69
#2018-10-04|1257.18
#2018-10-05|1246.05
#2018-10-08|1237.05
#2018-10-09|1224.10
#2018-10-10|1208.77
#2018-10-11|1177.95
#2018-10-12|1183.42
#2018-10-15|1177.77
#2018-10-16|1195.12
#2018-10-17|1188.52
#2018-10-18|1170.07
#2018-10-19|1157.28
#2018-10-22|1150.47
#2018-10-23|1126.28
#2018-10-24|1115.66
#2018-10-25|1113.83
#2018-10-26|1105.45
#2018-10-29|1108.39
#2018-10-30|1124.65
#2018-10-31|1141.08
#2018-11-01|1156.01
#2018-11-02|1169.13
#2018-11-05|1163.25
#2018-11-06|1166.88
#2018-11-07|1179.21
#2018-11-08|1176.24
#2018-11-09|1167.25
#2018-11-12|1152.95
#2018-11-13|1158.94
#2018-11-14|1160.57
#2018-11-15|1160.63
#2018-11-16|1159.71
#2018-11-19|1155.69
#2018-11-20|1140.99
#2018-11-21|1146.20
#2018-11-22|1143.89
#2018-11-23|1145.18
#2018-11-26|1158.84
#2018-11-27|1152.41
#2018-11-28|1157.81
#2018-11-29|1171.49
#2018-11-30|1165.39
#2018-12-03|1174.37
#2018-12-04|1150.02
#2018-12-05|1136.15
#2018-12-06|1114.30
#2018-12-07|1116.10
#2018-12-10|1095.13
#2018-12-11|1099.92
#2018-12-12|1117.82
#2018-12-13|1117.75
#2018-12-14|1106.40
#2018-12-17|1099.32
#2018-12-18|1098.33
#2018-12-19|1103.87
#2018-12-20|1090.33
#2018-12-21|1084.96
#2018-12-24|1077.08
#2018-12-25|1067.88
#2018-12-26|1080.75
#2018-12-27|1087.27
#2018-12-28|1098.72
#2018-12-31|1105.61
#2019-01-01|1105.66
#2019-01-02|1099.16
#2019-01-03|1092.31
#2019-01-04|1113.00
#2019-01-07|1125.69
#2019-01-08|1129.84
#2019-01-09|1143.75
#2019-01-10|1146.08
#2019-01-11|1141.91
#2019-01-14|1138.29
#2019-01-15|1138.78
#2019-01-16|1138.93
#2019-01-17|1146.21
#2019-01-18|1162.22
#2019-01-21|1160.51
#2019-01-22|1154.38
#2019-01-23|1147.32
#2019-01-24|1152.36
#2019-01-25|1164.24
#2019-01-28|1160.87
#2019-01-29|1163.79
#2019-01-30|1164.99
#2019-01-31|1177.05
#2019-02-01|1180.11
#2019-02-04|1177.90
#2019-02-05|1189.50
#2019-02-06|1189.54
#2019-02-07|1177.07
#2019-02-08|1164.95
#2019-02-11|1167.51
#2019-02-12|1181.65
#2019-02-13|1186.51
#2019-02-14|1188.66
#2019-02-15|1194.53
#2019-02-18|1202.23
#2019-02-19|1205.61
#2019-02-20|1218.22
#2019-02-21|1219.55
#2019-02-22|1222.31
#2019-02-25|1224.32
#2019-02-26|1227.17
#2019-02-27|1227.21
#2019-02-28|1224.72
#2019-03-01|1233.07
#2019-03-04|1236.05
#2019-03-05|1231.95
#2019-03-06|1228.71
#2019-03-07|1220.16
#2019-03-08|1211.99
#2019-03-11|1221.69
#2019-03-12|1226.10
#2019-03-13|1226.15
#2019-03-14|1231.53
#2019-03-15|1241.27
#2019-03-18|1245.93
#2019-03-19|1245.95
#2019-03-20|1243.21
#2019-03-21|1248.24
#2019-03-22|1231.10
#2019-03-25|1225.02
#2019-03-26|1233.02
#2019-03-27|1234.87
#2019-03-28|1233.76
#2019-03-29|1246.29
#2019-04-01|1262.50
#2019-04-02|1262.76
#2019-04-03|1275.45
#2019-04-04|1274.36
#2019-04-05|1282.32
#2019-04-08|1281.43
#2019-04-09|1274.11
#2019-04-10|1275.67
#2019-04-11|1280.57
#2019-04-12|1285.13
#2019-04-15|1288.60
#2019-04-16|1295.38
#2019-04-17|1294.10
#2019-04-18|1295.36
#2019-04-19|1296.14
#2019-04-22|1292.99
#2019-04-23|1293.43
#2019-04-24|1295.61
#2019-04-25|1282.51
#2019-04-26|1290.60
#2019-04-29|1293.55
#2019-04-30|1297.40
#2019-05-01|1295.79
#2019-05-02|1292.34
#2019-05-03|1294.46
#2019-05-06|1282.74
#2019-05-07|1268.38
#2019-05-08|1261.22
#2019-05-09|1245.63
#2019-05-10|1253.05
#2019-05-13|1236.62
#2019-05-14|1241.58
#2019-05-15|1246.31
#2019-05-16|1254.15
#2019-05-17|1249.71
#2019-05-20|1252.65
#2019-05-21|1257.56
#2019-05-22|1255.91
#2019-05-23|1240.63
#2019-05-24|1251.60
#2019-05-27|1253.18
#2019-05-28|1246.23
#2019-05-29|1231.12
#2019-05-30|1237.52
#2019-05-31|1229.45
#2019-06-03|1240.32
#2019-06-04|1254.60
#2019-06-05|1268.40
#2019-06-06|1267.38
#2019-06-07|1280.48
#2019-06-10|1286.46
#2019-06-11|1291.94
#2019-06-12|1284.71
#2019-06-13|1287.81
#2019-06-14|1281.09
#2019-06-17|1274.44
#2019-06-18|1282.59
#2019-06-19|1291.67
#2019-06-20|1309.99
#2019-06-21|1301.77
#2019-06-24|1305.18
#2019-06-25|1306.11
#2019-06-26|1302.24
#2019-06-27|1308.69
#2019-06-28|1313.44
#2019-07-01|1321.40
#2019-07-02|1321.04
#2019-07-03|1332.77
#2019-07-04|1335.27
#2019-07-05|1322.55
#2019-07-08|1308.53
#2019-07-09|1302.30
#2019-07-10|1297.68
#2019-07-11|1299.52
#2019-07-12|1306.46
#2019-07-15|1309.81
#2019-07-16|1317.83
#2019-07-17|1312.28
#2019-07-18|1299.32
#2019-07-19|1303.18
#2019-07-22|1298.01
#2019-07-23|1306.93
#2019-07-24|1311.12
#2019-07-25|1310.87
#2019-07-26|1309.97
#2019-07-29|1302.46
#2019-07-30|1298.27
#2019-07-31|1298.26
#2019-08-01|1287.85
#2019-08-02|1270.11
#2019-08-05|1244.92
#2019-08-06|1246.56
#2019-08-07|1251.50
#2019-08-08|1272.04
#2019-08-09|1267.17
#2019-08-12|1263.63
#2019-08-13|1259.71
#2019-08-14|1243.87
#2019-08-15|1239.04
#2019-08-16|1252.75
#2019-08-19|1264.49
#2019-08-20|1259.64
#2019-08-21|1268.18
#2019-08-22|1258.15
#2019-08-23|1251.86
#2019-08-26|1250.36
#2019-08-27|1257.00
#2019-08-28|1255.77
#2019-08-29|1268.22
#2019-08-30|1275.45
#2019-09-02|1274.88
#2019-09-03|1267.71
#2019-09-04|1280.47
#2019-09-05|1291.82
#2019-09-06|1299.96
#2019-09-09|1300.11
#2019-09-10|1305.86
#2019-09-11|1314.92
#2019-09-12|1325.65
#2019-09-13|1336.97
#2019-09-16|1322.08
#2019-09-17|1321.28
#2019-09-18|1323.82
#2019-09-19|1328.74
#2019-09-20|1335.64
#2019-09-23|1333.77
#2019-09-24|1329.35
#2019-09-25|1318.49
#2019-09-26|1329.34
#2019-09-27|1328.70
#2019-09-30|1332.87
#2019-10-01|1321.71
#2019-10-02|1297.16
#2019-10-03|1296.46
#2019-10-04|1306.65
#2019-10-07|1306.42
#2019-10-08|1294.05
#2019-10-09|1301.60
#2019-10-10|1311.46
#2019-10-11|1332.48
#2019-10-14|1332.71
#2019-10-15|1344.83
#2019-10-16|1348.73
#2019-10-17|1356.84
#2019-10-18|1359.23
#2019-10-21|1365.37
#2019-10-22|1365.16
#2019-10-23|1364.87
#2019-10-24|1371.07
#2019-10-25|1377.59
#2019-10-28|1380.56
#2019-10-29|1387.96
#2019-10-30|1388.62
#2019-10-31|1387.55
#2019-11-01|1398.58
#2019-11-04|1405.77
#2019-11-05|1403.54
#2019-11-06|1403.62
#2019-11-07|1398.98
#2019-11-08|1394.75
#2019-11-11|1391.63
#2019-11-12|1400.15
#2019-11-13|1392.01
#2019-11-14|1392.01
#2019-11-15|1400.77
#2019-11-18|1400.41
#2019-11-19|1401.58
#2019-11-20|1394.58
#2019-11-21|1389.77
#2019-11-22|1390.72
#2019-11-25|1401.88
#2019-11-26|1408.63
#2019-11-27|1410.27
#2019-11-28|1407.75
#2019-11-29|1397.33
#2019-12-02|1391.94
#2019-12-03|1385.27
#2019-12-04|1388.94
#2019-12-05|1397.04
#2019-12-06|1404.16
#2019-12-09|1400.82
#2019-12-10|1397.82
#2019-12-11|1404.42
#2019-12-12|1413.62
#2019-12-13|1423.39
#2019-12-16|1427.30
#2019-12-17|1428.60
#2019-12-18|1422.20
#2019-12-19|1418.24
#2019-12-20|1424.22
#2019-12-23|1428.10
#2019-12-24|1428.44
#2019-12-25|1427.85
#2019-12-26|1429.89
#2019-12-27|1437.27
#2019-12-30|1432.90
#2019-12-31|1435.22
#2020-01-01|1435.77
#2020-01-02|1444.35
#2020-01-03|1432.94
#2020-01-06|1421.30
#2020-01-07|1424.38
#2020-01-08|1421.17
#2020-01-09|1424.12
#2020-01-10|1425.72
#2020-01-13|1430.47
#2020-01-14|1434.15
#2020-01-15|1435.33
#2020-01-16|1436.05
#2020-01-17|1446.60
#2020-01-20|1448.68
#2020-01-21|1446.20
#2020-01-22|1446.67
#2020-01-23|1440.78
#2020-01-24|1446.13
#2020-01-27|1420.94
#2020-01-28|1422.79
#2020-01-29|1426.38
#2020-01-30|1409.59
#2020-01-31|1396.99
#2020-02-03|1401.05
#2020-02-04|1417.62
#2020-02-05|1431.47
#2020-02-06|1433.50
#2020-02-07|1424.33
#2020-02-10|1426.09
#2020-02-11|1435.51
#2020-02-12|1435.14
#2020-02-13|1429.66
#2020-02-14|1429.56
#2020-02-17|1430.09
#2020-02-18|1416.05
#2020-02-19|1423.52
#2020-02-20|1418.46
#2020-02-21|1417.57
#2020-02-24|1378.90
#2020-02-25|1352.74
#2020-02-26|1346.39
#2020-02-27|1325.52
#2020-02-28|1288.52
#2020-03-02|1312.10
#2020-03-03|1325.46
#2020-03-04|1347.63
#2020-03-05|1332.39
#2020-03-06|1296.37
#2020-03-09|1220.25
#2020-03-10|1217.51
#2020-03-11|1186.66
#2020-03-12|1065.03
#2020-03-13|1075.61
#2020-03-16| 987.11
#2020-03-17| 991.40
#2020-03-18| 925.93
#2020-03-19| 935.01
#2020-03-20| 954.52
#2020-03-23| 900.75
#2020-03-24| 970.49
#2020-03-25|1022.83
#2020-03-26|1064.57
#2020-03-27|1045.13
#2020-03-30|1044.65
#2020-03-31|1060.76
#2020-04-01|1014.01
#2020-04-02|1008.61
#2020-04-03| 987.47
#2020-04-06|1036.28
#2020-04-07|1071.90
#2020-04-08|1084.03
#2020-04-09|1112.29
#2020-04-10|1115.20
#2020-04-13|1105.79
#2020-04-14|1117.53
#2020-04-15|1081.74
#2020-04-16|1071.78
#2020-04-17|1112.09
#2020-04-20|1095.33
#2020-04-21|1064.20
#2020-04-22|1081.02
#2020-04-23|1085.55
#2020-04-24|1080.08
#2020-04-27|1107.95
#2020-04-28|1125.73
#2020-04-29|1150.90
#2020-04-30|1146.38
#2020-05-01|1134.01
#2020-05-04|1105.11
#2020-05-05|1112.58
#2020-05-06|1106.36
#2020-05-07|1113.71
#2020-05-08|1143.71
#2020-05-11|1131.73
#2020-05-12|1124.24
#2020-05-13|1109.08
#2020-05-14|1099.07
#2020-05-15|1107.67
#2020-05-18|1145.76
#2020-05-19|1145.40
#2020-05-20|1161.15
#2020-05-21|1160.39
#2020-05-22|1155.98
#2020-05-25|1175.50
#2020-05-26|1203.79
#2020-05-27|1217.25
#2020-05-28|1229.21
#2020-05-29|1227.60
#2020-06-01|1238.36
#2020-06-02|1263.04
#2020-06-03|1293.43
#2020-06-04|1290.34
#2020-06-05|1315.65
#2020-06-08|1313.46
#2020-06-09|1304.75
#2020-06-10|1289.92
#2020-06-11|1238.76
#2020-06-12|1233.69
#2020-06-15|1237.52
#2020-06-16|1280.51
#2020-06-17|1277.23
#2020-06-18|1274.97
#2020-06-19|1272.65
#2020-06-22|1274.41
#2020-06-23|1286.46
#2020-06-24|1261.38
#2020-06-25|1256.62
#2020-06-26|1255.43
#2020-06-29|1265.35
#2020-06-30|1273.30
#2020-07-01|1271.86
#2020-07-02|1293.96
#2020-07-03|1293.77
#2020-07-06|1316.60
#2020-07-07|1307.36
#2020-07-08|1297.72
#2020-07-09|1287.94
#2020-07-10|1293.24
#2020-07-13|1305.08
#2020-07-14|1308.12
#2020-07-15|1333.15
#2020-07-16|1336.95
#2020-07-17|1336.21
#2020-07-20|1351.53
#2020-07-21|1356.61
#2020-07-22|1362.91
#2020-07-23|1362.44
#2020-07-24|1350.65
#2020-07-27|1365.70
#2020-07-28|1354.88
#2020-07-29|1366.40
#2020-07-30|1348.37
#2020-07-31|1328.21
#2020-08-03|1344.92
#2020-08-04|1353.26
#2020-08-05|1372.89
#2020-08-06|1373.13
#2020-08-07|1379.16
#2020-08-10|1384.03
#2020-08-11|1398.86
#2020-08-12|1410.26
#2020-08-13|1414.16
#2020-08-14|1405.18
#2020-08-17|1414.46
#2020-08-18|1416.99
#2020-08-19|1417.83
#2020-08-20|1402.55
#2020-08-21|1410.09
#2020-08-24|1429.87
#2020-08-25|1426.44
#2020-08-26|1430.11
#2020-08-27|1419.76
#2020-08-28|1425.24
#2020-08-31|1412.66
#2020-09-01|1424.16
#2020-09-02|1430.42
#2020-09-03|1410.19
#2020-09-04|1402.32
#2020-09-07|1413.02
#2020-09-08|1393.46
#2020-09-09|1408.64
#2020-09-10|1409.70
#2020-09-11|1411.77
#2020-09-14|1428.14
#2020-09-15|1433.31
#2020-09-16|1438.59
#2020-09-17|1431.24
#2020-09-18|1426.53
#2020-09-21|1379.13
#2020-09-22|1380.44
#2020-09-23|1372.84
#2020-09-24|1361.88
#2020-09-25|1365.88
#2020-09-28|1395.86
#2020-09-29|1398.50
#2020-09-30|1395.44
#2020-10-01|1396.66
#2020-10-02|1407.04
#2020-10-05|1428.96
#2020-10-06|1431.08
#2020-10-07|1444.78
#2020-10-08|1458.89
#2020-10-09|1461.95
#2020-10-12|1470.44
#2020-10-13|1451.19
#2020-10-14|1454.85
#2020-10-15|1436.48
#2020-10-16|1445.79
#2020-10-19|1442.69
#2020-10-20|1450.82
#2020-10-21|1443.38
#2020-10-22|1440.58
#2020-10-23|1445.30
#2020-10-26|1419.60
#2020-10-27|1409.13
#2020-10-28|1379.91
#2020-10-29|1382.49
#2020-10-30|1386.39
#2020-11-02|1420.66
#2020-11-03|1454.43
#2020-11-04|1452.75
#2020-11-05|1490.95
#2020-11-06|1503.00
#2020-11-09|1532.65
#2020-11-10|1549.97
#2020-11-11|1559.89
#2020-11-12|1554.62
#2020-11-13|1564.23
#2020-11-16|1589.67
#2020-11-17|1595.35
#2020-11-18|1595.35
#2020-11-19|1586.64
#2020-11-20|1578.89
#2020-11-23|1583.22
#2020-11-24|1605.59
#2020-11-25|1598.19
#2020-11-26|1598.26
#2020-11-27|1598.81
#2020-11-30|1582.26
#2020-12-01|1602.54
#2020-12-02|1595.80
#2020-12-03|1601.17
#2020-12-04|1608.73
#2020-12-07|1602.75
#2020-12-08|1603.15
#2020-12-09|1604.66
#2020-12-10|1591.32
#2020-12-11|1585.63
#2020-12-14|1584.23
#2020-12-15|1594.38
#2020-12-16|1596.34
#2020-12-17|1609.50
#2020-12-18|1601.80
#2020-12-21|1581.52
#2020-12-22|1586.43
#2020-12-23|1595.22
#2020-12-24|1598.72
#2020-12-25|1599.26
#2020-12-28|1610.75
#2020-12-29|1614.52
#2020-12-30|1622.36
#2020-12-31|1617.30
#2021-01-01|1617.68
#2021-01-04|1623.18
#2021-01-05|1620.79
#2021-01-06|1666.48
#2021-01-07|1693.43
#2021-01-08|1705.52
#2021-01-11|1689.19
#2021-01-12|1701.30
#2021-01-13|1695.98
#2021-01-14|1698.29
#2021-01-15|1675.98
#2021-01-18|1669.42
#2021-01-19|1683.16
#2021-01-20|1685.69
#2021-01-21|1684.84
#2021-01-22|1674.00
#2021-01-25|1654.80
#2021-01-26|1635.51
#2021-01-27|1607.64
#2021-01-28|1618.35
#2021-01-29|1590.09
#2021-02-01|1617.51
#2021-02-02|1642.96
#2021-02-03|1642.93
#2021-02-04|1646.98
#2021-02-05|1663.57
#2021-02-08|1690.76
#2021-02-09|1682.01
#2021-02-10|1680.72
#2021-02-11|1691.88
#2021-02-12|1693.34
#2021-02-15|1707.28
#2021-02-16|1699.18
#2021-02-17|1678.65
#2021-02-18|1667.84
#2021-02-19|1690.65
#2021-02-22|1680.76
#2021-02-23|1684.76
#2021-02-24|1693.25
#2021-02-25|1690.89
#2021-02-26|1653.57
#2021-03-01|1687.21
#2021-03-02|1690.63
#2021-03-03|1696.54
#2021-03-04|1683.66
#2021-03-05|1679.24
#2021-03-08|1700.62
#2021-03-09|1713.76
#2021-03-10|1731.76
#2021-03-11|1748.09
#2021-03-12|1757.00
#2021-03-15|1756.42
#2021-03-16|1751.46
#2021-03-17|1747.79
#2021-03-18|1754.38
#2021-03-19|1739.87
#2021-03-22|1731.92
#2021-03-23|1710.19
#2021-03-24|1709.30
#2021-03-25|1723.60
#2021-03-26|1750.07
#2021-03-29|1751.40
#2021-03-30|1763.11
#2021-03-31|1758.19
#2021-04-01|1771.63
#2021-04-02|1773.37
#2021-04-05|1783.37
#2021-04-06|1791.44
#2021-04-07|1792.75
#2021-04-08|1803.40
#2021-04-09|1816.00
#2021-04-12|1810.62
#2021-04-13|1811.86
#2021-04-14|1811.83
#2021-04-15|1817.22
#2021-04-16|1839.51
#2021-04-19|1842.81
#2021-04-20|1813.77
#2021-04-21|1820.66
#2021-04-22|1824.74
#2021-04-23|1834.38
#2021-04-26|1845.41
#2021-04-27|1850.90
#2021-04-28|1849.06
#2021-04-29|1856.08
#2021-04-30|1831.38
#2021-05-03|1844.93
#2021-05-04|1846.35
#2021-05-05|1871.73
#2021-05-06|1890.45
#2021-05-07|1910.78
#2021-05-10|1918.42
#2021-05-11|1884.02
#2021-05-12|1845.35
#2021-05-13|1851.49
#2021-05-14|1879.56
#2021-05-17|1870.60
#2021-05-18|1871.50
#2021-05-19|1845.18
#2021-05-20|1860.00
#2021-05-21|1868.11
#2021-05-24|1876.62
#2021-05-25|1879.35
#2021-05-26|1883.33
#2021-05-27|1889.67
#2021-05-28|1895.64
#2021-05-31|1893.07
#2021-06-01|1910.94
#2021-06-02|1896.85
#2021-06-03|1894.96
#2021-06-04|1896.12
#2021-06-07|1903.41
#2021-06-08|1906.83
#2021-06-09|1896.06
#2021-06-10|1888.66
#2021-06-11|1891.57
#2021-06-14|1887.03
#2021-06-15|1889.22
#2021-06-16|1884.27
#2021-06-17|1851.05
#2021-06-18|1820.32
#2021-06-21|1840.51
#2021-06-22|1855.11
#2021-06-23|1849.54
#2021-06-24|1867.61
#2021-06-25|1879.41
#2021-06-28|1864.66
#2021-06-29|1865.94
#2021-06-30|1851.46
#2021-07-01|1858.74
#2021-07-02|1854.07
#2021-07-05|1858.48
#2021-07-06|1850.61
#2021-07-07|1864.63
#2021-07-08|1851.46
#2021-07-09|1867.65
#2021-07-12|1885.50
#2021-07-13|1879.20
#2021-07-14|1873.92
#2021-07-15|1870.64
#2021-07-16|1862.33
#2021-07-19|1828.62
#2021-07-20|1848.06
#2021-07-21|1872.95
#2021-07-22|1880.05
#2021-07-23|1894.96
#2021-07-26|1893.87
#2021-07-27|1891.38
#2021-07-28|1898.82
#2021-07-29|1923.32
#2021-07-30|1915.46
#2021-08-02|1927.51
#2021-08-03|1941.78
#2021-08-04|1947.97
#2021-08-05|1948.09
#2021-08-06|1939.31
#2021-08-09|1931.79
#2021-08-10|1938.12
#2021-08-11|1967.64
#2021-08-12|1973.92
#2021-08-13|1979.60
#2021-08-16|1971.95
#2021-08-17|1950.07
#2021-08-18|1950.54
#2021-08-19|1933.08
#2021-08-20|1935.66
#2021-08-23|1957.38
#2021-08-24|1969.80
#2021-08-25|1975.47
#2021-08-26|1972.51
#2021-08-27|1987.41
#2021-08-30|1992.71
#2021-08-31|1992.27
#2021-09-01|2005.21
#2021-09-02|2022.74
#2021-09-03|2020.93
#2021-09-06|2022.11
#2021-09-07|2003.43
#2021-09-08|1990.43
#2021-09-09|1990.19
#2021-09-10|1986.51
#2021-09-13|1990.95
#2021-09-14|1985.09
#2021-09-15|1976.28
#2021-09-16|1964.44
#2021-09-17|1936.85
#2021-09-20|1913.01
#2021-09-21|1907.76
#2021-09-22|1916.66
#2021-09-23|1935.00
#2021-09-24|1919.58
#2021-09-27|1911.05
#2021-09-28|1876.61
#2021-09-29|1865.16
#2021-09-30|1846.53
#2021-10-01|1845.97
#2021-10-04|1843.30
#2021-10-05|1839.67
#2021-10-06|1831.88
#2021-10-07|1864.33
#2021-10-08|1853.76
#2021-10-11|1846.00
#2021-10-12|1837.08
#2021-10-13|1850.54
#2021-10-14|1878.04
#2021-10-15|1893.63
#2021-10-18|1896.10
#2021-10-19|1904.57
#2021-10-20|1916.15
#2021-10-21|1915.82
#2021-10-22|1922.04
#2021-10-25|1921.88
#2021-10-26|1922.83
#2021-10-27|1913.75
#2021-10-28|1936.75
#2021-10-29|1922.39
#2021-11-01|1945.64
#2021-11-02|1949.88
#2021-11-03|1953.14
#2021-11-04|1963.31
#2021-11-05|1968.66
#2021-11-08|1989.76
#2021-11-09|1996.45
#2021-11-10|1980.96
#2021-11-11|1993.07
#2021-11-12|2007.01
#2021-11-15|2002.54
#2021-11-16|1997.38
#2021-11-17|1988.63
#2021-11-18|1985.63
#2021-11-19|1979.63
#2021-11-22|1970.92
#2021-11-23|1967.84
#2021-11-24|1962.26
#2021-11-25|1965.61
#2021-11-26|1917.02
#2021-11-29|1916.95
#2021-11-30|1883.36
#2021-12-01|1905.62
#2021-12-02|1926.57
#2021-12-03|1921.71
#2021-12-06|1942.87
#2021-12-07|1980.68
#2021-12-08|1988.24
#2021-12-09|1979.18
#2021-12-10|1980.51
#2021-12-13|1966.63
#2021-12-14|1950.61
#2021-12-15|1958.18
#2021-12-16|1972.72
#2021-12-17|1941.49
#2021-12-20|1905.05
#2021-12-21|1936.77
#2021-12-22|1958.59
#2021-12-23|1979.44
#2021-12-24|1980.30
#2021-12-27|1995.36
#2021-12-28|2008.44
#2021-12-29|2018.30
#2021-12-30|2010.51
#2021-12-31|2021.58
#2022-01-03|2008.22
#2022-01-04|2027.42
#2022-01-05|2014.47
#2022-01-06|1996.16
#2022-01-07|1977.41
#2022-01-10|1953.36
#2022-01-11|1975.07
#2022-01-12|1999.38
#2022-01-13|1991.64
#2022-01-14|1955.36
#2022-01-17|1956.98
#2022-01-18|1920.02
#2022-01-19|1904.64
#2022-01-20|1904.92
#2022-01-21|1878.14
#2022-01-24|1843.69
#2022-01-25|1819.45
#2022-01-26|1823.32
#2022-01-27|1793.00
#2022-01-28|1811.36
#2022-01-31|1839.14
#2022-02-01|1856.75
#2022-02-02|1864.99
#2022-02-03|1841.32
#2022-02-04|1827.84
#2022-02-07|1827.09
#2022-02-08|1834.55
#2022-02-09|1872.86
#2022-02-10|1857.86
#2022-02-11|1830.56
#2022-02-14|1794.52
#2022-02-15|1831.36
#2022-02-16|1845.83
#2022-02-17|1828.60
#2022-02-18|1813.22
#2022-02-21|1799.62
#2022-02-22|1784.27
#2022-02-23|1762.86
#2022-02-24|1711.49
#2022-02-25|1763.91
#2022-02-28|1767.26
#2022-03-01|1738.12
#2022-03-02|1744.01
#2022-03-03|1735.48
#2022-03-04|1680.85
#2022-03-07|1623.29
#2022-03-08|1626.33
#2022-03-09|1693.81
#2022-03-10|1693.19
#2022-03-11|1694.84
#2022-03-14|1705.87
#2022-03-15|1712.34
#2022-03-16|1754.69
#2022-03-17|1794.11
#2022-03-18|1800.78
#2022-03-21|1783.42
#2022-03-22|1784.27
#2022-03-23|1761.27
#2022-03-24|1753.51
#2022-03-25|1743.88
#2022-03-28|1745.03
#2022-03-29|1789.51
#2022-03-30|1773.32
#2022-03-31|1751.39
#2022-04-01|1749.53
#2022-04-04|1754.96
#2022-04-05|1728.23
#2022-04-06|1691.93
#2022-04-07|1683.74
#2022-04-08|1693.06
#2022-04-11|1683.30
#2022-04-12|1676.24
#2022-04-13|1690.34
#2022-04-14|1685.88
#2022-04-15|1684.88
#2022-04-18|1676.22
#2022-04-19|1681.07
#2022-04-20|1712.21
#2022-04-21|1716.36
#2022-04-22|1678.81
#2022-04-25|1665.05
#2022-04-26|1645.79
#2022-04-27|1640.03
#2022-04-28|1655.34
#2022-04-29|1646.97
#2022-05-02|1631.01
#2022-05-03|1639.46
#2022-05-04|1645.31
#2022-05-05|1616.46
#2022-05-06|1591.93
#2022-05-09|1549.38
#2022-05-10|1553.13
#2022-05-11|1550.84
#2022-05-12|1551.41
#2022-05-13|1579.01
#2022-05-16|1569.11
#2022-05-17|1600.81
#2022-05-18|1571.77
#2022-05-19|1567.99
#2022-05-20|1566.49
#2022-05-23|1587.30
#2022-05-24|1573.83
#2022-05-25|1580.14
#2022-05-26|1602.99
#2022-05-27|1632.70
#2022-05-30|1650.62
#2022-05-31|1623.35
#2022-06-01|1613.32
#2022-06-02|1640.74
#2022-06-03|1632.10
#2022-06-06|1633.28
#2022-06-07|1634.69
#2022-06-08|1622.51
#2022-06-09|1603.59
#2022-06-10|1548.53
#2022-06-13|1496.13
#2022-06-14|1472.98
#2022-06-15|1481.48
#2022-06-16|1440.85
#2022-06-17|1433.61
#2022-06-20|1430.18
#2022-06-21|1447.18
#2022-06-22|1442.04
#2022-06-23|1444.92
#2022-06-24|1482.97
#2022-06-27|1493.01
#2022-06-28|1480.80
#2022-06-29|1467.21
#2022-06-30|1463.90
#2022-07-01|1470.01
#2022-07-04|1476.19
#2022-07-05|1453.88
#2022-07-06|1458.42
#2022-07-07|1485.08
#2022-07-08|1493.70
#2022-07-11|1478.35
#2022-07-12|1481.32
#2022-07-13|1471.75
#2022-07-14|1449.90
#2022-07-15|1473.76
#2022-07-18|1486.42
#2022-07-19|1523.65
#2022-07-20|1531.03
#2022-07-21|1548.70
#2022-07-22|1555.54
#2022-07-25|1549.39
#2022-07-26|1537.33
#2022-07-27|1550.47
#2022-07-28|1582.12
#2022-07-29|1610.87
#2022-08-01|1615.59
#2022-08-02|1590.79
#2022-08-03|1595.60
#2022-08-04|1616.92
#2022-08-05|1605.22
#2022-08-08|1619.98
#2022-08-09|1599.69
#2022-08-10|1640.11
#2022-08-11|1652.44
#2022-08-12|1660.49
#2022-08-15|1667.08
#2022-08-16|1667.28
#2022-08-17|1654.23
#2022-08-18|1656.73
#2022-08-19|1631.12
#2022-08-22|1595.66
#2022-08-23|1588.87
#2022-08-24|1587.87
#2022-08-25|1605.25
#2022-08-26|1577.42
#2022-08-29|1555.78
#2022-08-30|1553.45
#2022-08-31|1549.74
#2022-09-01|1525.36
#2022-09-02|1546.50
#2022-09-05|1530.95
#2022-09-06|1529.79
#2022-09-07|1549.75
#2022-09-08|1568.40
#2022-09-09|1589.80
#2022-09-12|1615.85
#2022-09-13|1569.72
#2022-09-14|1547.97
#2022-09-15|1544.44
#2022-09-16|1517.38
#2022-09-19|1526.52
#2022-09-20|1502.73
#2022-09-21|1483.23
#2022-09-22|1448.78
#2022-09-23|1419.07
#2022-09-26|1397.21
#2022-09-27|1395.96
#2022-09-28|1413.70
#2022-09-29|1398.31
#2022-09-30|1410.45
#2022-10-03|1431.67
#2022-10-04|1487.79
#2022-10-05|1472.55
#2022-10-06|1460.10
#2022-10-07|1424.02
#2022-10-10|1422.91
#2022-10-11|1414.09
#2022-10-12|1402.54
#2022-10-13|1403.56
#2022-10-14|1395.56
#2022-10-17|1422.52
#2022-10-18|1450.40
#2022-10-19|1421.41
#2022-10-20|1409.57
#2022-10-21|1408.81
#2022-10-24|1433.29
#2022-10-25|1473.21
#2022-10-26|1487.50
#2022-10-27|1490.73
#2022-10-28|1500.87
#2022-10-31|1496.57
#2022-11-01|1501.00
#2022-11-02|1486.54
#2022-11-03|1469.01
#2022-11-04|1503.01
#2022-11-07|1521.86
#2022-11-08|1541.60
#2022-11-09|1522.43
#2022-11-10|1600.56
#2022-11-11|1642.39
#2022-11-14|1625.04
#2022-11-15|1638.56
#2022-11-16|1621.54
#2022-11-17|1600.97
#2022-11-18|1618.99
#2022-11-21|1608.38
#2022-11-22|1623.57
#2022-11-23|1637.46
#2022-11-24|1650.25
#2022-11-25|1649.64
#2022-11-28|1625.41
#2022-11-29|1619.64
#2022-11-30|1629.57
#2022-12-01|1665.61
#2022-12-02|1659.21
#2022-12-05|1642.72
#2022-12-06|1627.87
#2022-12-07|1625.83
#2022-12-08|1634.16
#2022-12-09|1642.68
#2022-12-12|1639.59
#2022-12-13|1668.60
#2022-12-14|1665.96
#2022-12-15|1622.12
#2022-12-16|1602.81
#2022-12-19|1590.30
#2022-12-20|1590.84
#2022-12-21|1606.10
#2022-12-22|1591.45
#2022-12-23|1594.27
#2022-12-26|1599.15
#2022-12-27|1605.07
#2022-12-28|1591.71
#2022-12-29|1607.90
#2022-12-30|1592.85
#2023-01-02|1598.71
#2023-01-03|1607.59
#2023-01-04|1633.55
#2023-01-05|1614.75
#2023-01-06|1647.90
#2023-01-09|1677.41
#2023-01-10|1680.42
#2023-01-11|1698.44
#2023-01-12|1716.45
#2023-01-13|1730.79
#2023-01-16|1735.16
#2023-01-17|1733.40
#2023-01-18|1738.93
#2023-01-19|1705.53
#2023-01-20|1723.78
#2023-01-23|1738.68
#2023-01-24|1747.56
#2023-01-25|1745.02
#2023-01-26|1745.49
#2023-01-27|1754.94
#2023-01-30|1746.61
#2023-01-31|1765.12
#2023-02-01|1782.88
#2023-02-02|1817.00
#2023-02-03|1802.68
#2023-02-06|1772.79
#2023-02-07|1767.95
#2023-02-08|1761.13
#2023-02-09|1767.16
#2023-02-10|1755.75
#2023-02-13|1775.94
#2023-02-14|1777.15
#2023-02-15|1791.55
#2023-02-16|1782.45
#2023-02-17|1787.88
#2023-02-20|1794.84
#2023-02-21|1768.26
#2023-02-22|1761.65
#2023-02-23|1767.78
#2023-02-24|1752.10
#2023-02-27|1766.42
#2023-02-28|1764.36
#2023-03-01|1768.24
#2023-03-02|1780.78
#2023-03-03|1804.53
#2023-03-06|1805.64
#2023-03-07|1787.45
#2023-03-08|1789.86
#2023-03-09|1779.48
#2023-03-10|1759.58
#2023-03-13|1737.69
#2023-03-14|1751.37
#2023-03-15|1702.46
#2023-03-16|1725.86
#2023-03-17|1709.92
#2023-03-20|1727.87
#2023-03-21|1753.26
#2023-03-22|1744.30
#2023-03-23|1746.73
#2023-03-24|1715.19
#2023-03-27|1725.36
#2023-03-28|1737.05
#2023-03-29|1756.32
#2023-03-30|1770.74
#2023-03-31|1783.67
#2023-04-03|1779.71
#2023-04-04|1761.51
#2023-04-05|1725.46
#2023-04-06|1717.96
#2023-04-07|1718.42
#2023-04-10|1718.99
#2023-04-11|1746.30
#2023-04-12|1760.69
#2023-04-13|1777.28
#2023-04-14|1781.18
#2023-04-17|1782.69
#2023-04-18|1793.87
#2023-04-19|1794.31
#2023-04-20|1800.07
#2023-04-21|1794.87
#2023-04-24|1803.55
#2023-04-25|1790.30
#2023-04-26|1783.83
#2023-04-27|1805.49
#2023-04-28|1828.90
#2023-05-01|1826.33
#2023-05-02|1816.30
#2023-05-03|1824.91
#2023-05-04|1822.99
#2023-05-05|1846.12
#2023-05-08|1854.19
#2023-05-09|1854.11
#2023-05-10|1854.14
#2023-05-11|1841.63
#2023-05-12|1836.79
#2023-05-15|1847.93
#2023-05-16|1833.24
#2023-05-17|1839.91
#2023-05-18|1843.99
#2023-05-19|1850.56
#2023-05-22|1850.12
#2023-05-23|1821.71
#2023-05-24|1798.46
#2023-05-25|1795.99
#2023-05-26|1802.55
#2023-05-29|1803.80
#2023-05-30|1802.73
#2023-05-31|1774.85
#2023-06-01|1798.48
#2023-06-02|1846.31
#2023-06-05|1845.99
#2023-06-06|1862.98
#2023-06-07|1873.46
#2023-06-08|1878.66
#2023-06-09|1874.56
#2023-06-12|1884.97
#2023-06-13|1906.87
#2023-06-14|1917.51
#2023-06-15|1923.55
#2023-06-16|1929.22
#2023-06-19|1907.56
#2023-06-20|1902.21
#2023-06-21|1909.68
#2023-06-22|1901.95
#2023-06-23|1887.34
#2023-06-26|1894.20
#2023-06-27|1917.60
#2023-06-28|1923.77
#2023-06-29|1931.26
#2023-06-30|1948.83
#2023-07-03|1957.58
#2023-07-04|1950.29
#2023-07-05|1934.66
#2023-07-06|1895.82
#2023-07-07|1903.26
#2023-07-10|1922.57
#2023-07-11|1953.04
#2023-07-12|1980.45
#2023-07-13|1991.41
#2023-07-14|2000.24
#2023-07-17|2002.12
#2023-07-18|2015.12
#2023-07-19|2011.86
#2023-07-20|2004.62
#2023-07-21|1999.71
#2023-07-24|2002.16
#2023-07-25|2014.61
#2023-07-26|2018.45
#2023-07-27|2032.65
#2023-07-28|2041.86
#2023-07-31|2039.71
#2023-08-01|2036.72
#2023-08-02|2017.30
#2023-08-03|2006.83
#2023-08-04|2023.27
#2023-08-07|2025.13
#2023-08-08|2010.68
#2023-08-09|1992.42
#2023-08-10|1999.22
#2023-08-11|1987.71
#2023-08-14|1987.92
#2023-08-15|1975.59
#2023-08-16|1962.72
#2023-08-17|1922.21
#2023-08-18|1914.26
#2023-08-21|1909.38
#2023-08-22|1920.11
#2023-08-23|1937.43
#2023-08-24|1919.87
#2023-08-25|1915.10
#2023-08-28|1942.28
#2023-08-29|1966.77
#2023-08-30|1974.24
#2023-08-31|1972.63
#2023-09-01|1979.30
#2023-09-04|1980.00
#2023-09-05|1941.40
#2023-09-06|1942.59
#2023-09-07|1943.60
#2023-09-08|1938.45
#2023-09-11|1946.39
#2023-09-12|1930.74
#2023-09-13|1913.45
#2023-09-14|1929.12
#2023-09-15|1925.79
#2023-09-18|1920.46
#2023-09-19|1918.18
#2023-09-20|1921.56
#2023-09-21|1884.59
#2023-09-22|1877.85
#2023-09-25|1872.71
#2023-09-26|1856.55
#2023-09-27|1867.29
#2023-09-28|1883.43
#2023-09-29|1879.97
#2023-10-02|1851.13
#2023-10-03|1822.98
#2023-10-04|1833.19
#2023-10-05|1836.74
#2023-10-06|1854.59
#2023-10-09|1851.44
#2023-10-10|1882.38
#2023-10-11|1902.57
#2023-10-12|1877.31
#2023-10-13|1850.01
#2023-10-16|1860.13
#2023-10-17|1862.27
#2023-10-18|1807.80
#2023-10-19|1789.21
#2023-10-20|1766.84
#2023-10-23|1765.11
#2023-10-24|1763.51
#2023-10-25|1748.60
#2023-10-26|1742.16
#2023-10-27|1748.64
#2023-10-30|1764.89
#2023-10-31|1775.58
#2023-11-01|1803.45
#2023-11-02|1841.44
#2023-11-03|1871.53
#2023-11-06|1869.61
#2023-11-07|1860.80
#2023-11-08|1869.61
#2023-11-09|1877.80
#2023-11-10|1885.14
#2023-11-13|1887.67
#2023-11-14|1947.96
#2023-11-15|1956.36
#2023-11-16|1952.46
#2023-11-17|1971.97
#2023-11-20|1972.18
#2023-11-21|1970.02
#2023-11-22|1971.70
#2023-11-23|1973.50
#2023-11-24|1977.80
#2023-11-27|1975.21
#2023-11-28|1968.80
#2023-11-29|1985.22
#2023-11-30|1992.84
#2023-12-01|2010.41
#2023-12-04|2010.68
#2023-12-05|2016.59
#2023-12-06|2035.56
#2023-12-07|2039.10
#2023-12-08|2053.40
#2023-12-11|2063.57
#2023-12-12|2074.94
#2023-12-13|2088.27
#2023-12-14|2160.64
#2023-12-15|2162.10
#2023-12-18|2137.20
#2023-12-19|2158.54
#2023-12-20|2146.74
#2023-12-21|2158.08
#2023-12-22|2167.57
#2023-12-25|2167.76
#2023-12-26|2173.88
#2023-12-27|2192.39
#2023-12-28|2193.39
#2023-12-29|2189.16
#2024-01-01|2189.14
#2024-01-02|2162.22
#2024-01-03|2110.02
#2024-01-04|2123.51
#2024-01-05|2124.05
#2024-01-08|2139.92
#2024-01-09|2141.81
#2024-01-10|2141.43
#2024-01-11|2135.96
#2024-01-12|2150.26
#2024-01-15|2142.23
#2024-01-16|2122.82
#2024-01-17|2092.25
#2024-01-18|2109.25
#2024-01-19|2119.81
#2024-01-22|2138.67
#2024-01-23|2109.65
#2024-01-24|2113.24
#2024-01-25|2129.26
#2024-01-26|2134.91
#2024-01-29|2151.77
#2024-01-30|2161.44
#2024-01-31|2143.53
#2024-02-01|2158.68
#2024-02-02|2165.15
#2024-02-05|2141.23
#2024-02-06|2150.67
#2024-02-07|2162.98
#2024-02-08|2163.18
#2024-02-09|2168.28
#2024-02-12|2180.21
#2024-02-13|2141.11
#2024-02-14|2158.96
#2024-02-15|2179.48
#2024-02-16|2178.79
#2024-02-19|2185.09
#2024-02-20|2185.90
#2024-02-21|2188.58
#2024-02-22|2216.24
#2024-02-23|2227.21
#2024-02-26|2231.42
#2024-02-27|2246.17
#2024-02-28|2245.69
#2024-02-29|2257.22
#2024-03-01|2277.83
#2024-03-04|2289.16
#2024-03-05|2277.53
#2024-03-06|2292.89
#2024-03-07|2321.93
#2024-03-08|2319.91
#2024-03-11|2297.84
#2024-03-12|2319.62
#2024-03-13|2315.85
#2024-03-14|2308.82
#2024-03-15|2301.26
#2024-03-18|2301.22
#2024-03-19|2310.37
#2024-03-20|2327.20
#2024-03-21|2365.42
#2024-03-22|2351.28
#2024-03-25|2341.11
#2024-03-26|2349.57
#2024-03-27|2360.20
#2024-03-28|2363.41
#2024-03-29|2364.65
#2024-04-01|2356.26
#2024-04-02|2330.03
#2024-04-03|2347.44
#2024-04-04|2336.88
#2024-04-05|2342.50
#2024-04-08|2350.98
#2024-04-09|2329.96
#2024-04-10|2296.99
#2024-04-11|2293.77
#2024-04-12|2277.44
#2024-04-15|2257.63
#2024-04-16|2236.96
#2024-04-17|2221.46
#2024-04-18|2216.80
#2024-04-19|2202.52
#2024-04-22|2219.49
#2024-04-23|2258.54
#2024-04-24|2253.94
#2024-04-25|2256.01
#2024-04-26|2285.58
#2024-04-29|2297.21
#2024-04-30|2278.57
#2024-05-01|2275.15
#2024-05-02|2293.67
#2024-05-03|2321.68
#2024-05-06|2348.29
#2024-05-07|2340.65
#2024-05-08|2341.81
#2024-05-09|2357.73
#2024-05-10|2380.80
#2024-05-13|2365.24
#2024-05-14|2379.20
#2024-05-15|2405.15
#2024-05-16|2376.51
#2024-05-17|2371.99
#2024-05-20|2379.05
#2024-05-21|2375.14
#2024-05-22|2365.90
#2024-05-23|2369.79
#2024-05-24|2389.02
#2024-05-27|2395.77
#2024-05-28|2366.86
#2024-05-29|2328.45
#2024-05-30|2346.84
#2024-05-31|2347.50
#2024-06-03|2348.67
#2024-06-04|2306.24
#2024-06-05|2326.50
#2024-06-06|2314.49
#2024-06-07|2303.85
#2024-06-10|2303.44
#2024-06-11|2286.18
#2024-06-12|2344.02
#2024-06-13|2332.11
#2024-06-14|2299.00
#2024-06-17|2311.22
#2024-06-18|2328.70
#2024-06-19|2326.61
#2024-06-20|2308.79
#2024-06-21|2284.15
#2024-06-24|2299.74
#2024-06-25|2278.77
#2024-06-26|2267.99
#2024-06-27|2275.28
#2024-06-28|2266.62
#2024-07-01|2246.92
#2024-07-02|2251.65
#2024-07-03|2283.86
#2024-07-04|2291.41
#2024-07-05|2289.83
#2024-07-08|2300.30
#2024-07-09|2285.10
#2024-07-10|2309.47
#2024-07-11|2364.55
#2024-07-12|2386.73
#2024-07-15|2382.20
#2024-07-16|2420.56
#2024-07-17|2387.23
#2024-07-18|2390.29
#2024-07-19|2367.88
#2024-07-22|2402.02
#2024-07-23|2403.72
#2024-07-24|2353.95
#2024-07-25|2347.12
#2024-07-26|2403.23
#2024-07-29|2404.59
#2024-07-30|2413.58
#2024-07-31|2440.23
#2024-08-01|2393.03
#2024-08-02|2317.13
#2024-08-05|2262.48
#2024-08-06|2274.75
#2024-08-07|2267.84
#2024-08-08|2283.10
#2024-08-09|2291.52
#2024-08-12|2280.27
#2024-08-13|2305.58
#2024-08-14|2321.63
#2024-08-15|2343.09
#2024-08-16|2341.43
#2024-08-19|2366.67
#2024-08-20|2372.39
#2024-08-21|2391.07
#2024-08-22|2393.67
#2024-08-23|2442.19
#2024-08-26|2439.04
#2024-08-27|2421.74
#2024-08-28|2415.13
#2024-08-29|2420.53
#2024-08-30|2443.31
#2024-09-02|2445.89
#2024-09-03|2395.09
#2024-09-04|2374.49
#2024-09-05|2359.73
#2024-09-06|2345.46
#2024-09-09|2353.16
#2024-09-10|2360.30
#2024-09-11|2369.09
#2024-09-12|2401.05
#2024-09-13|2437.40
#2024-09-16|2456.34
#2024-09-17|2482.05
#2024-09-18|2479.70
#2024-09-19|2537.82
#2024-09-20|2523.71
#2024-09-23|2532.02
#2024-09-24|2534.31
#2024-09-25|2536.93
#2024-09-26|2554.62
#2024-09-27|2564.31
#2024-09-30|2545.81
#2024-10-01|2530.01
#2024-10-02|2521.87
#2024-10-03|2495.59
#2024-10-04|2497.47
#2024-10-07|2501.19
#2024-10-08|2506.41
#2024-10-09|2517.96
#2024-10-10|2495.41
#2024-10-11|2511.75
#2024-10-14|2526.51
#2024-10-15|2518.48
#2024-10-16|2525.75
#2024-10-17|2529.85
#2024-10-18|2541.18
#2024-10-21|2518.85
#2024-10-22|2479.80
#2024-10-23|2461.84
#2024-10-24|2461.22
#2024-10-25|2443.46
#2024-10-28|2475.51
#2024-10-29|2463.87
#2024-10-30|2461.52
#2024-10-31|2453.39
#2024-11-01|2462.93
#2024-11-04|2465.28
#2024-11-05|2501.49
#2024-11-06|2511.82
#2024-11-07|2546.94
#2024-11-08|2544.98
#2024-11-11|2552.09
#2024-11-12|2511.39
#2024-11-13|2501.51
#2024-11-14|2489.62
#2024-11-15|2476.46
#2024-11-18|2482.77
#2024-11-19|2483.65
#2024-11-20|2479.21
#2024-11-21|2502.18
#2024-11-22|2520.95
#2024-11-25|2560.93
#2024-11-26|2537.95
#2024-11-27|2530.58
#2024-11-28|2536.02
#2024-11-29|2551.63
#2024-12-02|2538.78
#2024-12-03|2556.49
#2024-12-04|2555.66
#2024-12-05|2559.57
#2024-12-06|2562.31
#2024-12-09|2540.13
#2024-12-10|2512.26
#2024-12-11|2530.07
#2024-12-12|2518.05
#2024-12-13|2504.88
#2024-12-16|2494.37
#2024-12-17|2469.35
#2024-12-18|2419.23
#2024-12-19|2379.02
#2024-12-20|2384.47
#2024-12-23|2386.03
#2024-12-24|2390.50
#2024-12-25|2390.84
#2024-12-26|2394.24
#2024-12-27|2385.27
#2024-12-30|2367.72
#2024-12-31|2366.76
#2025-01-01|2368.84
#2025-01-02|2368.01
#2025-01-03|2382.87
#2025-01-06|2396.24
#2025-01-07|2380.37
#2025-01-08|2372.48
#2025-01-09|2367.58
#2025-01-10|2330.81
#2025-01-13|2321.89
#2025-01-14|2357.81
#2025-01-15|2396.90
#2025-01-16|2410.25
#2025-01-17|2431.85
#2025-01-20|2447.85
#2025-01-21|2476.18
#2025-01-22|2485.37
#2025-01-23|2492.89
#2025-01-24|2499.93
#2025-01-27|2423.35
#2025-01-28|2413.71
#2025-01-29|2406.84
#2025-01-30|2431.80
#2025-01-31|2418.90
#2025-02-03|2363.32
#2025-02-04|2378.47
#2025-02-05|2391.53
#2025-02-06|2418.84
#2025-02-07|2408.70
#2025-02-10|2413.63
#2025-02-11|2405.54
#2025-02-12|2384.37
#2025-02-13|2415.31
#2025-02-14|2419.68
#2025-02-17|2421.08
#2025-02-18|2428.36
#2025-02-19|2403.52
#2025-02-20|2394.64
#2025-02-21|2361.56
#2025-02-24|2339.35
#2025-02-25|2355.96
#2025-02-26|2374.57
#2025-02-27|2331.65
#2025-02-28|2339.41
#2025-03-03|2325.03
#2025-03-04|2291.30
#2025-03-05|2389.71
#2025-03-06|2401.68
#2025-03-07|2400.43
#2025-03-10|2360.62
#2025-03-11|2342.38
#2025-03-12|2360.92
#2025-03-13|2336.71
#2025-03-14|2382.56
#2025-03-17|2407.70
#2025-03-18|2410.41
#2025-03-19|2431.34
#2025-03-20|2419.42
#2025-03-21|2398.46
#2025-03-24|2438.45
#2025-03-25|2447.92
#2025-03-26|2414.47
#2025-03-27|2397.05
#2025-03-28|2356.86
#2025-03-31|2334.58
#2025-04-01|2350.91
#2025-04-02|2379.40
#2025-04-03|2297.70
#2025-04-04|2224.36
#2025-04-07|2152.53
#2025-04-08|2169.36
#2025-04-09|2249.00
#2025-04-10|2266.11
#2025-04-11|2306.45
#2025-04-14|2342.85
#2025-04-15|2364.32
#2025-04-16|2344.95
#2025-04-17|2348.13
#2025-04-18|2350.41
#2025-04-21|2331.84
#2025-04-22|2357.94
#2025-04-23|2375.27
#2025-04-24|2418.54
#2025-04-25|2432.91
#2025-04-28|2450.70
#2025-04-29|2454.61
#2025-04-30|2490.31
#2025-05-01|2510.80
#2025-05-02|2568.72
#2025-05-05|2571.21
#2025-05-06|2556.02
#2025-05-07|2545.13
#2025-05-08|2563.35
#2025-05-09|2568.57
#2025-05-12|2609.94
#2025-05-13|2628.35
#2025-05-14|2630.12
#2025-05-15|2641.83
#2025-05-16|2663.46
#2025-05-19|2673.39
#2025-05-20|2667.02
#2025-05-21|2643.07
#2025-05-22|2621.54
#2025-05-23|2628.90
#2025-05-26|2647.90
#2025-05-27|2660.92
#2025-05-28|2623.95
#2025-05-29|2630.55
#2025-05-30|2615.00
#2025-06-02|2615.78
#2025-06-03|2625.99
#2025-06-04|2642.00
#2025-06-05|2655.38
#2025-06-06|2653.29
#2025-06-09|2653.26
#2025-06-10|2655.63
#2025-06-11|2658.31
#2025-06-12|2666.77
#2025-06-13|2625.94
#2025-06-16|2652.87
#2025-06-17|2619.96
#2025-06-18|2612.55
#2025-06-19|2588.21
#2025-06-20|2601.06
#2025-06-23|2621.16
#2025-06-24|2676.81
#2025-06-25|2660.57
#2025-06-26|2683.30
#2025-06-27|2717.64
#2025-06-30|2718.00
#2025-07-01|2734.05
#2025-07-02|2747.78
#2025-07-03|2755.38
#2025-07-04|2753.58
#2025-07-07|2746.55
#2025-07-08|2742.27
#2025-07-09|2776.60
#2025-07-10|2788.21
#2025-07-11|2779.51
#2025-07-14|2772.38
#2025-07-15|2740.70
#2025-07-16|2724.98
#2025-07-17|2765.00
#2025-07-18|2776.80
#2025-07-21|2773.02
#2025-07-22|2783.92
#2025-07-23|2836.94
#2025-07-24|2847.22
#2025-07-25|2875.03
#2025-07-28|2845.48
#2025-07-29|2826.11
#2025-07-30|2793.93
#2025-07-31|2771.36
#2025-08-01|2743.82
#2025-08-04|2760.18
#2025-08-05|2766.10
#2025-08-06|2774.19
#2025-08-07|2809.15
#2025-08-08|2821.50
#2025-08-11|2804.16
#2025-08-12|2855.79
#2025-08-13|2882.49
#2025-08-14|2855.59
#2025-08-15|2855.30
#2025-08-18|2854.92
#2025-08-19|2874.17
#2025-08-20|2843.99
#2025-08-21|2829.26
#2025-08-22|2875.87
#2025-08-25|2837.52
#2025-08-26|2826.65
#2025-08-27|2820.20
#2025-08-28|2828.52
#2025-08-29|2810.73
#2025-09-01|2811.03
#2025-09-02|2771.18
#2025-09-03|2767.62
#2025-09-04|2800.08
#2025-09-05|2824.70
#2025-09-08|2842.40
#2025-09-09|2811.00
#2025-09-10|2829.31
#2025-09-11|2863.69
#2025-09-12|2830.88
#2025-09-15|2841.33
#2025-09-16|2828.11
#2025-09-17|2810.68
#2025-09-18|2824.95
#2025-09-19|2819.66
#2025-09-22|2817.82
#2025-09-23|2805.56
#2025-09-24|2776.18
#2025-09-25|2746.78
#2025-09-26|2775.70
#2025-09-29|2778.83
#2025-09-30|2812.65
#2025-10-01|2820.17
#2025-10-02|2826.49
#2025-10-03|2832.08
#2025-10-06|2828.71
#2025-10-07|2810.87
#2025-10-08|2833.17
#2025-10-09|2816.31
#2025-10-10|2779.26
#2025-10-13|2801.57
#2025-10-14|2826.45
#2025-10-15|2844.57
#2025-10-16|2848.50
#2025-10-17|2830.88
#2025-10-20|2856.32
#2025-10-21|2864.70
#2025-10-22|2829.45
#2025-10-23|2849.80
#2025-10-24|2887.05
#2025-10-27|2891.74
#2025-10-28|2884.04
#2025-10-29|2885.32
#2025-10-30|2856.51
#2025-10-31|2850.12
#2025-11-03|2835.07
#2025-11-04|2809.65
#2025-11-05|2826.22
#2025-11-06|2805.39
#2025-11-07|2805.98
#2025-11-10|2827.38
#2025-11-11|2844.33
#2025-11-12|2862.86
#2025-11-13|2839.37
#2025-11-14|2813.81
#2025-11-17|2787.45
#2025-11-18|2752.79
#2025-11-19|2763.17
#2025-11-20|2745.21
#2025-11-21|2756.53
#2025-11-24|2787.49
#2025-11-25|2844.75
#2025-11-26|2880.02
#2025-11-27|2883.32
#2025-11-28|2897.13
#2025-12-01|2873.56
#2025-12-02|2862.10
#2025-12-03|2875.28
#2025-12-04|2893.08
#2025-12-05|2887.71
#2025-12-08|2893.07
#2025-12-09|2872.42
#2025-12-10|2888.48
#2025-12-11|2935.48
#2025-12-12|2907.25
#2025-12-15|2922.96
#2025-12-16|2919.76
#2025-12-17|2862.67
#2025-12-18|2894.54
#2025-12-19|2899.30
#2025-12-22|2915.40
#2025-12-23|2925.22
#2025-12-24|2926.72
#2025-12-25|2927.90
#2025-12-26|2929.45
#2025-12-29|2921.33
#2025-12-30|2914.03
#2025-12-31|2895.61
#2026-01-01|2898.34
#2026-01-02|2936.67
#2026-01-05|2962.14
#2026-01-06|2967.90
#2026-01-07|2953.39
#2026-01-08|2941.98
#2026-01-09|2982.50
#2026-01-12|3004.83
#2026-01-13|2983.74
#2026-01-14|2973.50
#2026-01-15|2988.45
#2026-01-16|3001.41
#2026-01-19|2991.50
#2026-01-20|2955.47
#2026-01-21|2974.48
#2026-01-22|3006.35
#2026-01-23|2986.15
#2026-01-26|3008.17
#2026-01-27|3032.41
#2026-01-28|3024.47
#2026-01-29|3041.62
#2026-01-30|3021.54
#2026-02-02|3038.32
#2026-02-03|3091.55
#2026-02-04|3083.69
#2026-02-05|3073.57
#2026-02-06|3178.13
#2026-02-09|3234.91
#2026-02-10|3253.46
#2026-02-11|3259.43
#2026-02-12|3199.49
#2026-02-13|3205.48
#2026-02-16|3209.42
#2026-02-17|3196.62
#2026-02-18|3216.56
#2026-02-19|3225.21
#2026-02-20|3260.80
#2026-02-23|3230.33
#2026-02-24|3254.89
#2026-02-25|3234.36
#2026-02-26|3229.61
#2026-02-27|3236.12
#2026-03-02|3182.41
#2026-03-03|3084.55
#2026-03-04|3077.55
#2026-03-05|3023.92
#2026-03-06|2952.21
#2026-03-09|2932.34
#2026-03-10|2967.69
#2026-03-11|2950.78
#2026-03-12|2883.03
#2026-03-13|2843.28
#2026-03-16|2871.76
#2026-03-17|2899.12
#2026-03-18|2891.67
#2026-03-19|2838.79
#2026-03-20|2795.08
#2026-03-23|2842.06
#2026-03-24|2879.13
#2026-03-25|2921.01
#2026-03-26|2842.87
#2026-03-27|2808.64
#2026-03-30|2775.57
#2026-03-31|2831.79
#2026-04-01|2921.37
#2026-04-02|2886.12