Table Data - NASDAQ Global Large Mid Cap Net Total Return Index
| Title | NASDAQ Global Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGLMCIN |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:52 PM CDT |
| Notes | For more information about this series, see: NQGLMCIN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 580.15 |
| 2001-04-02 | 573.28 |
| 2001-04-03 | 556.97 |
| 2001-04-04 | 559.24 |
| 2001-04-05 | 578.30 |
| 2001-04-06 | 572.00 |
| 2001-04-09 | 575.09 |
| 2001-04-10 | 586.91 |
| 2001-04-11 | 587.74 |
| 2001-04-12 | 595.77 |
| 2001-04-13 | . |
| 2001-04-16 | 592.21 |
| 2001-04-17 | 594.95 |
| 2001-04-18 | 614.46 |
| 2001-04-19 | 624.04 |
| 2001-04-20 | 620.78 |
| 2001-04-23 | 612.52 |
| 2001-04-24 | 607.47 |
| 2001-04-25 | 613.96 |
| 2001-04-26 | 617.98 |
| 2001-04-27 | 624.40 |
| 2001-04-30 | 625.00 |
| 2001-05-01 | 632.76 |
| 2001-05-02 | 633.76 |
| 2001-05-03 | 625.28 |
| 2001-05-04 | 632.11 |
| 2001-05-07 | 632.06 |
| 2001-05-08 | 629.16 |
| 2001-05-09 | 625.55 |
| 2001-05-10 | 627.08 |
| 2001-05-11 | 622.50 |
| 2001-05-14 | 619.00 |
| 2001-05-15 | 622.31 |
| 2001-05-16 | 634.23 |
| 2001-05-17 | 638.96 |
| 2001-05-18 | 639.82 |
| 2001-05-21 | 648.50 |
| 2001-05-22 | 646.95 |
| 2001-05-23 | 638.69 |
| 2001-05-24 | 639.76 |
| 2001-05-25 | 633.94 |
| 2001-05-28 | . |
| 2001-05-29 | 628.74 |
| 2001-05-30 | 619.32 |
| 2001-05-31 | 620.76 |
| 2001-06-01 | 622.14 |
| 2001-06-04 | 625.01 |
| 2001-06-05 | 631.61 |
| 2001-06-06 | 626.32 |
| 2001-06-07 | 628.92 |
| 2001-06-08 | 624.90 |
| 2001-06-11 | 617.98 |
| 2001-06-12 | 614.90 |
| 2001-06-13 | 612.15 |
| 2001-06-14 | 604.28 |
| 2001-06-15 | 601.62 |
| 2001-06-18 | 597.24 |
| 2001-06-19 | 598.04 |
| 2001-06-20 | 600.48 |
| 2001-06-21 | 605.58 |
| 2001-06-22 | 602.86 |
| 2001-06-25 | 601.27 |
| 2001-06-26 | 598.45 |
| 2001-06-27 | 596.22 |
| 2001-06-28 | 600.39 |
| 2001-06-29 | 602.85 |
| 2001-07-02 | 608.15 |
| 2001-07-03 | 605.93 |
| 2001-07-04 | . |
| 2001-07-05 | 595.92 |
| 2001-07-06 | 584.17 |
| 2001-07-09 | 586.30 |
| 2001-07-10 | 581.19 |
| 2001-07-11 | 578.55 |
| 2001-07-12 | 588.88 |
| 2001-07-13 | 591.26 |
| 2001-07-16 | 586.01 |
| 2001-07-17 | 587.87 |
| 2001-07-18 | 586.03 |
| 2001-07-19 | 590.10 |
| 2001-07-20 | 588.34 |
| 2001-07-23 | 580.52 |
| 2001-07-24 | 573.56 |
| 2001-07-25 | 578.43 |
| 2001-07-26 | 583.26 |
| 2001-07-27 | 586.30 |
| 2001-07-30 | 586.69 |
| 2001-07-31 | 591.58 |
| 2001-08-01 | 595.25 |
| 2001-08-02 | 598.89 |
| 2001-08-03 | 595.88 |
| 2001-08-06 | 590.49 |
| 2001-08-07 | 591.18 |
| 2001-08-08 | 582.74 |
| 2001-08-09 | 580.20 |
| 2001-08-10 | 582.22 |
| 2001-08-13 | 583.41 |
| 2001-08-14 | 585.18 |
| 2001-08-15 | 584.04 |
| 2001-08-16 | 582.40 |
| 2001-08-17 | 574.30 |
| 2001-08-20 | 575.71 |
| 2001-08-21 | 573.68 |
| 2001-08-22 | 577.52 |
| 2001-08-23 | 575.11 |
| 2001-08-24 | 584.26 |
| 2001-08-27 | 583.13 |
| 2001-08-28 | 575.58 |
| 2001-08-29 | 571.02 |
| 2001-08-30 | 561.52 |
| 2001-08-31 | 562.76 |
| 2001-09-03 | . |
| 2001-09-04 | 560.69 |
| 2001-09-05 | 556.40 |
| 2001-09-06 | 545.58 |
| 2001-09-07 | 537.28 |
| 2001-09-10 | 536.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 509.35 |
| 2001-09-18 | 506.52 |
| 2001-09-19 | 500.47 |
| 2001-09-20 | 485.02 |
| 2001-09-21 | 473.28 |
| 2001-09-24 | 490.62 |
| 2001-09-25 | 496.11 |
| 2001-09-26 | 495.11 |
| 2001-09-27 | 500.20 |
| 2001-09-28 | 511.17 |
| 2001-10-01 | 508.44 |
| 2001-10-02 | 513.36 |
| 2001-10-03 | 520.59 |
| 2001-10-04 | 524.63 |
| 2001-10-05 | 525.56 |
| 2001-10-08 | 522.65 |
| 2001-10-09 | 519.96 |
| 2001-10-10 | 529.25 |
| 2001-10-11 | 537.10 |
| 2001-10-12 | 535.90 |
| 2001-10-15 | 532.37 |
| 2001-10-16 | 536.44 |
| 2001-10-17 | 533.34 |
| 2001-10-18 | 527.31 |
| 2001-10-19 | 526.45 |
| 2001-10-22 | 532.71 |
| 2001-10-23 | 534.50 |
| 2001-10-24 | 536.00 |
| 2001-10-25 | 539.24 |
| 2001-10-26 | 542.73 |
| 2001-10-29 | 533.12 |
| 2001-10-30 | 523.96 |
| 2001-10-31 | 524.14 |
| 2001-11-01 | 533.57 |
| 2001-11-02 | 534.97 |
| 2001-11-05 | 542.28 |
| 2001-11-06 | 548.19 |
| 2001-11-07 | 547.86 |
| 2001-11-08 | 550.92 |
| 2001-11-09 | 549.79 |
| 2001-11-12 | 546.39 |
| 2001-11-13 | 554.80 |
| 2001-11-14 | 556.53 |
| 2001-11-15 | 558.33 |
| 2001-11-16 | 559.24 |
| 2001-11-19 | 564.23 |
| 2001-11-20 | 559.70 |
| 2001-11-21 | 557.04 |
| 2001-11-22 | . |
| 2001-11-23 | 561.59 |
| 2001-11-26 | 565.95 |
| 2001-11-27 | 562.46 |
| 2001-11-28 | 553.70 |
| 2001-11-29 | 556.96 |
| 2001-11-30 | 558.74 |
| 2001-12-03 | 553.83 |
| 2001-12-04 | 560.62 |
| 2001-12-05 | 573.77 |
| 2001-12-06 | 574.58 |
| 2001-12-07 | 569.83 |
| 2001-12-10 | 560.58 |
| 2001-12-11 | 559.32 |
| 2001-12-12 | 560.26 |
| 2001-12-13 | 551.72 |
| 2001-12-14 | 551.97 |
| 2001-12-17 | 558.36 |
| 2001-12-18 | 561.07 |
| 2001-12-19 | 561.46 |
| 2001-12-20 | 557.80 |
| 2001-12-21 | 559.24 |
| 2001-12-24 | 558.40 |
| 2001-12-25 | . |
| 2001-12-26 | 560.10 |
| 2001-12-27 | 566.10 |
| 2001-12-28 | 568.76 |
| 2001-12-31 | 566.09 |
| 2002-01-01 | . |
| 2002-01-02 | 567.91 |
| 2002-01-03 | 573.28 |
| 2002-01-04 | 576.95 |
| 2002-01-07 | 573.52 |
| 2002-01-08 | 569.53 |
| 2002-01-09 | 567.36 |
| 2002-01-10 | 566.06 |
| 2002-01-11 | 562.82 |
| 2002-01-14 | 557.94 |
| 2002-01-15 | 559.58 |
| 2002-01-16 | 551.32 |
| 2002-01-17 | 555.79 |
| 2002-01-18 | 552.66 |
| 2002-01-21 | . |
| 2002-01-22 | 548.51 |
| 2002-01-23 | 552.05 |
| 2002-01-24 | 554.83 |
| 2002-01-25 | 553.55 |
| 2002-01-28 | 554.39 |
| 2002-01-29 | 542.07 |
| 2002-01-30 | 543.33 |
| 2002-01-31 | 550.40 |
| 2002-02-01 | 547.69 |
| 2002-02-04 | 538.17 |
| 2002-02-05 | 534.06 |
| 2002-02-06 | 530.66 |
| 2002-02-07 | 531.31 |
| 2002-02-08 | 537.19 |
| 2002-02-11 | 544.32 |
| 2002-02-12 | 543.58 |
| 2002-02-13 | 547.65 |
| 2002-02-14 | 549.05 |
| 2002-02-15 | 544.30 |
| 2002-02-18 | . |
| 2002-02-19 | 533.55 |
| 2002-02-20 | 536.45 |
| 2002-02-21 | 533.29 |
| 2002-02-22 | 535.38 |
| 2002-02-25 | 542.37 |
| 2002-02-26 | 542.99 |
| 2002-02-27 | 545.64 |
| 2002-02-28 | 544.93 |
| 2002-03-01 | 555.00 |
| 2002-03-04 | 568.36 |
| 2002-03-05 | 565.93 |
| 2002-03-06 | 572.84 |
| 2002-03-07 | 574.52 |
| 2002-03-08 | 576.75 |
| 2002-03-11 | 577.82 |
| 2002-03-12 | 574.05 |
| 2002-03-13 | 570.12 |
| 2002-03-14 | 571.60 |
| 2002-03-15 | 577.26 |
| 2002-03-18 | 577.22 |
| 2002-03-19 | 579.95 |
| 2002-03-20 | 573.05 |
| 2002-03-21 | 572.77 |
| 2002-03-22 | 570.82 |
| 2002-03-25 | 563.78 |
| 2002-03-26 | 565.85 |
| 2002-03-27 | 567.99 |
| 2002-03-28 | 570.86 |
| 2002-03-29 | . |
| 2002-04-01 | 570.62 |
| 2002-04-02 | 567.67 |
| 2002-04-03 | 564.41 |
| 2002-04-04 | 563.72 |
| 2002-04-05 | 562.29 |
| 2002-04-08 | 560.42 |
| 2002-04-09 | 557.82 |
| 2002-04-10 | 563.59 |
| 2002-04-11 | 553.38 |
| 2002-04-12 | 555.53 |
| 2002-04-15 | 554.95 |
| 2002-04-16 | 565.84 |
| 2002-04-17 | 567.25 |
| 2002-04-18 | 566.66 |
| 2002-04-19 | 566.67 |
| 2002-04-22 | 560.91 |
| 2002-04-23 | 558.49 |
| 2002-04-24 | 555.97 |
| 2002-04-25 | 554.88 |
| 2002-04-26 | 549.10 |
| 2002-04-29 | 545.11 |
| 2002-04-30 | 549.33 |
| 2002-05-01 | 553.15 |
| 2002-05-02 | 551.61 |
| 2002-05-03 | 548.81 |
| 2002-05-06 | 541.64 |
| 2002-05-07 | 538.12 |
| 2002-05-08 | 553.35 |
| 2002-05-09 | 548.22 |
| 2002-05-10 | 542.03 |
| 2002-05-13 | 548.33 |
| 2002-05-14 | 555.84 |
| 2002-05-15 | 557.31 |
| 2002-05-16 | 559.14 |
| 2002-05-17 | 563.72 |
| 2002-05-20 | 558.69 |
| 2002-05-21 | 554.23 |
| 2002-05-22 | 555.72 |
| 2002-05-23 | 558.46 |
| 2002-05-24 | 555.27 |
| 2002-05-27 | . |
| 2002-05-28 | 551.98 |
| 2002-05-29 | 549.47 |
| 2002-05-30 | 547.54 |
| 2002-05-31 | 548.39 |
| 2002-06-03 | 540.06 |
| 2002-06-04 | 537.40 |
| 2002-06-05 | 538.13 |
| 2002-06-06 | 531.95 |
| 2002-06-07 | 529.11 |
| 2002-06-10 | 529.87 |
| 2002-06-11 | 524.91 |
| 2002-06-12 | 524.11 |
| 2002-06-13 | 519.08 |
| 2002-06-14 | 514.76 |
| 2002-06-17 | 526.11 |
| 2002-06-18 | 526.89 |
| 2002-06-19 | 519.21 |
| 2002-06-20 | 513.61 |
| 2002-06-21 | 507.99 |
| 2002-06-24 | 506.73 |
| 2002-06-25 | 503.41 |
| 2002-06-26 | 500.68 |
| 2002-06-27 | 507.19 |
| 2002-06-28 | 513.66 |
| 2002-07-01 | 506.76 |
| 2002-07-02 | 495.82 |
| 2002-07-03 | 493.89 |
| 2002-07-04 | . |
| 2002-07-05 | 511.97 |
| 2002-07-08 | 509.98 |
| 2002-07-09 | 502.70 |
| 2002-07-10 | 487.67 |
| 2002-07-11 | 484.41 |
| 2002-07-12 | 483.93 |
| 2002-07-15 | 477.85 |
| 2002-07-16 | 472.94 |
| 2002-07-17 | 478.07 |
| 2002-07-18 | 472.76 |
| 2002-07-19 | 456.68 |
| 2002-07-22 | 440.37 |
| 2002-07-23 | 428.86 |
| 2002-07-24 | 440.61 |
| 2002-07-25 | 443.30 |
| 2002-07-26 | 444.98 |
| 2002-07-29 | 465.33 |
| 2002-07-30 | 468.89 |
| 2002-07-31 | 470.68 |
| 2002-08-01 | 457.57 |
| 2002-08-02 | 451.27 |
| 2002-08-05 | 437.27 |
| 2002-08-06 | 446.06 |
| 2002-08-07 | 452.80 |
| 2002-08-08 | 465.68 |
| 2002-08-09 | 469.82 |
| 2002-08-12 | 466.43 |
| 2002-08-13 | 461.31 |
| 2002-08-14 | 470.96 |
| 2002-08-15 | 477.51 |
| 2002-08-16 | 478.44 |
| 2002-08-19 | 486.77 |
| 2002-08-20 | 481.09 |
| 2002-08-21 | 487.06 |
| 2002-08-22 | 493.01 |
| 2002-08-23 | 484.46 |
| 2002-08-26 | 486.55 |
| 2002-08-27 | 484.84 |
| 2002-08-28 | 474.25 |
| 2002-08-29 | 472.23 |
| 2002-08-30 | 472.32 |
| 2002-09-02 | . |
| 2002-09-03 | 454.21 |
| 2002-09-04 | 458.20 |
| 2002-09-05 | 453.40 |
| 2002-09-06 | 460.35 |
| 2002-09-09 | 461.86 |
| 2002-09-10 | 466.10 |
| 2002-09-11 | 468.48 |
| 2002-09-12 | 457.99 |
| 2002-09-13 | 455.81 |
| 2002-09-16 | 454.54 |
| 2002-09-17 | 449.29 |
| 2002-09-18 | 444.29 |
| 2002-09-19 | 434.99 |
| 2002-09-20 | 434.45 |
| 2002-09-23 | 426.66 |
| 2002-09-24 | 420.13 |
| 2002-09-25 | 427.59 |
| 2002-09-26 | 437.16 |
| 2002-09-27 | 429.29 |
| 2002-09-30 | 421.81 |
| 2002-10-01 | 431.70 |
| 2002-10-02 | 427.74 |
| 2002-10-03 | 423.30 |
| 2002-10-04 | 415.11 |
| 2002-10-07 | 407.18 |
| 2002-10-08 | 409.30 |
| 2002-10-09 | 401.64 |
| 2002-10-10 | 411.66 |
| 2002-10-11 | 426.84 |
| 2002-10-14 | 428.13 |
| 2002-10-15 | 447.37 |
| 2002-10-16 | 439.57 |
| 2002-10-17 | 448.86 |
| 2002-10-18 | 450.37 |
| 2002-10-21 | 455.42 |
| 2002-10-22 | 450.40 |
| 2002-10-23 | 450.07 |
| 2002-10-24 | 448.26 |
| 2002-10-25 | 453.18 |
| 2002-10-28 | 453.25 |
| 2002-10-29 | 445.98 |
| 2002-10-30 | 451.23 |
| 2002-10-31 | 452.15 |
| 2002-11-01 | 456.36 |
| 2002-11-04 | 462.71 |
| 2002-11-05 | 466.47 |
| 2002-11-06 | 467.79 |
| 2002-11-07 | 460.45 |
| 2002-11-08 | 457.03 |
| 2002-11-11 | 449.12 |
| 2002-11-12 | 452.57 |
| 2002-11-13 | 450.96 |
| 2002-11-14 | 459.21 |
| 2002-11-15 | 463.32 |
| 2002-11-18 | 461.30 |
| 2002-11-19 | 459.22 |
| 2002-11-20 | 463.70 |
| 2002-11-21 | 473.79 |
| 2002-11-22 | 473.53 |
| 2002-11-25 | 473.51 |
| 2002-11-26 | 464.85 |
| 2002-11-27 | 474.92 |
| 2002-11-28 | . |
| 2002-11-29 | 476.27 |
| 2002-12-02 | 475.57 |
| 2002-12-03 | 469.19 |
| 2002-12-04 | 467.00 |
| 2002-12-05 | 462.28 |
| 2002-12-06 | 464.48 |
| 2002-12-09 | 455.83 |
| 2002-12-10 | 460.08 |
| 2002-12-11 | 461.13 |
| 2002-12-12 | 459.73 |
| 2002-12-13 | 455.16 |
| 2002-12-16 | 463.65 |
| 2002-12-17 | 461.27 |
| 2002-12-18 | 454.44 |
| 2002-12-19 | 452.20 |
| 2002-12-20 | 457.12 |
| 2002-12-23 | 457.97 |
| 2002-12-24 | 457.07 |
| 2002-12-25 | . |
| 2002-12-26 | 456.92 |
| 2002-12-27 | 449.89 |
| 2002-12-30 | 452.31 |
| 2002-12-31 | 453.90 |
| 2003-01-01 | . |
| 2003-01-02 | 464.82 |
| 2003-01-03 | 466.43 |
| 2003-01-06 | 475.04 |
| 2003-01-07 | 470.85 |
| 2003-01-08 | 464.25 |
| 2003-01-09 | 471.15 |
| 2003-01-10 | 472.20 |
| 2003-01-13 | 472.55 |
| 2003-01-14 | 475.57 |
| 2003-01-15 | 470.37 |
| 2003-01-16 | 469.13 |
| 2003-01-17 | 463.29 |
| 2003-01-20 | . |
| 2003-01-21 | 456.12 |
| 2003-01-22 | 451.38 |
| 2003-01-23 | 454.93 |
| 2003-01-24 | 446.06 |
| 2003-01-27 | 436.97 |
| 2003-01-28 | 440.35 |
| 2003-01-29 | 442.33 |
| 2003-01-30 | 437.70 |
| 2003-01-31 | 440.89 |
| 2003-02-03 | 444.37 |
| 2003-02-04 | 438.90 |
| 2003-02-05 | 439.12 |
| 2003-02-06 | 434.56 |
| 2003-02-07 | 430.36 |
| 2003-02-10 | 430.76 |
| 2003-02-11 | 430.58 |
| 2003-02-12 | 426.09 |
| 2003-02-13 | 425.33 |
| 2003-02-14 | 432.02 |
| 2003-02-17 | . |
| 2003-02-18 | 440.35 |
| 2003-02-19 | 436.67 |
| 2003-02-20 | 434.52 |
| 2003-02-21 | 438.48 |
| 2003-02-24 | 432.57 |
| 2003-02-25 | 430.07 |
| 2003-02-26 | 426.58 |
| 2003-02-27 | 429.82 |
| 2003-02-28 | 432.84 |
| 2003-03-03 | 432.64 |
| 2003-03-04 | 426.78 |
| 2003-03-05 | 428.39 |
| 2003-03-06 | 424.64 |
| 2003-03-07 | 424.59 |
| 2003-03-10 | 415.55 |
| 2003-03-11 | 412.38 |
| 2003-03-12 | 410.32 |
| 2003-03-13 | 422.34 |
| 2003-03-14 | 426.52 |
| 2003-03-17 | 437.46 |
| 2003-03-18 | 439.26 |
| 2003-03-19 | 442.50 |
| 2003-03-20 | 444.06 |
| 2003-03-21 | 452.56 |
| 2003-03-24 | 440.27 |
| 2003-03-25 | 444.29 |
| 2003-03-26 | 443.27 |
| 2003-03-27 | 441.62 |
| 2003-03-28 | 439.66 |
| 2003-03-31 | 431.66 |
| 2003-04-01 | 436.15 |
| 2003-04-02 | 445.81 |
| 2003-04-03 | 444.57 |
| 2003-04-04 | 446.35 |
| 2003-04-07 | 450.70 |
| 2003-04-08 | 448.55 |
| 2003-04-09 | 444.40 |
| 2003-04-10 | 445.22 |
| 2003-04-11 | 444.05 |
| 2003-04-14 | 450.35 |
| 2003-04-15 | 454.87 |
| 2003-04-16 | 451.52 |
| 2003-04-17 | 457.18 |
| 2003-04-18 | . |
| 2003-04-21 | 456.57 |
| 2003-04-22 | 463.80 |
| 2003-04-23 | 467.58 |
| 2003-04-24 | 464.10 |
| 2003-04-25 | 457.93 |
| 2003-04-28 | 464.86 |
| 2003-04-29 | 466.20 |
| 2003-04-30 | 468.70 |
| 2003-05-01 | 469.56 |
| 2003-05-02 | 474.17 |
| 2003-05-05 | 475.16 |
| 2003-05-06 | 480.74 |
| 2003-05-07 | 478.78 |
| 2003-05-08 | 473.54 |
| 2003-05-09 | 479.21 |
| 2003-05-12 | 484.36 |
| 2003-05-13 | 483.69 |
| 2003-05-14 | 483.32 |
| 2003-05-15 | 486.14 |
| 2003-05-16 | 486.61 |
| 2003-05-19 | 476.76 |
| 2003-05-20 | 476.60 |
| 2003-05-21 | 477.16 |
| 2003-05-22 | 481.81 |
| 2003-05-23 | 483.81 |
| 2003-05-26 | . |
| 2003-05-27 | 490.28 |
| 2003-05-28 | 491.93 |
| 2003-05-29 | 492.78 |
| 2003-05-30 | 496.90 |
| 2003-06-02 | 501.36 |
| 2003-06-03 | 501.58 |
| 2003-06-04 | 507.57 |
| 2003-06-05 | 510.83 |
| 2003-06-06 | 511.30 |
| 2003-06-09 | 507.18 |
| 2003-06-10 | 509.66 |
| 2003-06-11 | 516.74 |
| 2003-06-12 | 518.28 |
| 2003-06-13 | 514.30 |
| 2003-06-16 | 523.29 |
| 2003-06-17 | 525.65 |
| 2003-06-18 | 524.59 |
| 2003-06-19 | 517.91 |
| 2003-06-20 | 518.44 |
| 2003-06-23 | 510.79 |
| 2003-06-24 | 509.47 |
| 2003-06-25 | 508.72 |
| 2003-06-26 | 510.34 |
| 2003-06-27 | 508.26 |
| 2003-06-30 | 506.58 |
| 2003-07-01 | 508.82 |
| 2003-07-02 | 515.63 |
| 2003-07-03 | 515.39 |
| 2003-07-04 | . |
| 2003-07-07 | 522.84 |
| 2003-07-08 | 523.46 |
| 2003-07-09 | 521.24 |
| 2003-07-10 | 515.53 |
| 2003-07-11 | 518.22 |
| 2003-07-14 | 523.14 |
| 2003-07-15 | 520.39 |
| 2003-07-16 | 517.11 |
| 2003-07-17 | 510.17 |
| 2003-07-18 | 514.20 |
| 2003-07-21 | 509.81 |
| 2003-07-22 | 513.30 |
| 2003-07-23 | 515.05 |
| 2003-07-24 | 515.99 |
| 2003-07-25 | 521.19 |
| 2003-07-28 | 522.41 |
| 2003-07-29 | 519.82 |
| 2003-07-30 | 517.32 |
| 2003-07-31 | 518.13 |
| 2003-08-01 | 514.35 |
| 2003-08-04 | 514.25 |
| 2003-08-05 | 509.36 |
| 2003-08-06 | 507.75 |
| 2003-08-07 | 510.89 |
| 2003-08-08 | 512.47 |
| 2003-08-11 | 515.00 |
| 2003-08-12 | 518.89 |
| 2003-08-13 | 518.61 |
| 2003-08-14 | 522.56 |
| 2003-08-15 | 523.09 |
| 2003-08-18 | 526.86 |
| 2003-08-19 | 528.02 |
| 2003-08-20 | 528.36 |
| 2003-08-21 | 529.77 |
| 2003-08-22 | 525.77 |
| 2003-08-25 | 524.68 |
| 2003-08-26 | 524.09 |
| 2003-08-27 | 525.47 |
| 2003-08-28 | 528.09 |
| 2003-08-29 | 530.75 |
| 2003-09-01 | . |
| 2003-09-02 | 537.11 |
| 2003-09-03 | 540.31 |
| 2003-09-04 | 541.29 |
| 2003-09-05 | 540.24 |
| 2003-09-08 | 545.24 |
| 2003-09-09 | 542.81 |
| 2003-09-10 | 537.17 |
| 2003-09-11 | 538.37 |
| 2003-09-12 | 540.12 |
| 2003-09-15 | 539.02 |
| 2003-09-16 | 544.97 |
| 2003-09-17 | 545.58 |
| 2003-09-18 | 551.42 |
| 2003-09-19 | 550.36 |
| 2003-09-22 | 544.36 |
| 2003-09-23 | 546.27 |
| 2003-09-24 | 540.53 |
| 2003-09-25 | 536.92 |
| 2003-09-26 | 533.01 |
| 2003-09-29 | 535.86 |
| 2003-09-30 | 531.91 |
| 2003-10-01 | 542.37 |
| 2003-10-02 | 545.40 |
| 2003-10-03 | 551.74 |
| 2003-10-06 | 553.66 |
| 2003-10-07 | 556.55 |
| 2003-10-08 | 554.53 |
| 2003-10-09 | 558.51 |
| 2003-10-10 | 559.83 |
| 2003-10-13 | 563.03 |
| 2003-10-14 | 564.48 |
| 2003-10-15 | 563.58 |
| 2003-10-16 | 566.18 |
| 2003-10-17 | 561.56 |
| 2003-10-20 | 563.58 |
| 2003-10-21 | 564.60 |
| 2003-10-22 | 557.99 |
| 2003-10-23 | 554.40 |
| 2003-10-24 | 553.70 |
| 2003-10-27 | 555.96 |
| 2003-10-28 | 562.44 |
| 2003-10-29 | 564.66 |
| 2003-10-30 | 565.05 |
| 2003-10-31 | 564.35 |
| 2003-11-03 | 567.61 |
| 2003-11-04 | 567.68 |
| 2003-11-05 | 566.22 |
| 2003-11-06 | 566.48 |
| 2003-11-07 | 568.04 |
| 2003-11-10 | 564.92 |
| 2003-11-11 | 562.34 |
| 2003-11-12 | 568.57 |
| 2003-11-13 | 571.42 |
| 2003-11-14 | 569.60 |
| 2003-11-17 | 562.62 |
| 2003-11-18 | 561.34 |
| 2003-11-19 | 561.46 |
| 2003-11-20 | 559.20 |
| 2003-11-21 | 560.42 |
| 2003-11-24 | 566.14 |
| 2003-11-25 | 568.21 |
| 2003-11-26 | 571.83 |
| 2003-11-27 | . |
| 2003-11-28 | 573.11 |
| 2003-12-01 | 580.33 |
| 2003-12-02 | 580.85 |
| 2003-12-03 | 581.36 |
| 2003-12-04 | 581.94 |
| 2003-12-05 | 579.01 |
| 2003-12-08 | 580.66 |
| 2003-12-09 | 578.92 |
| 2003-12-10 | 576.44 |
| 2003-12-11 | 580.66 |
| 2003-12-12 | 583.91 |
| 2003-12-15 | 583.96 |
| 2003-12-16 | 584.28 |
| 2003-12-17 | 584.54 |
| 2003-12-18 | 590.08 |
| 2003-12-19 | 590.92 |
| 2003-12-22 | 593.21 |
| 2003-12-23 | 595.19 |
| 2003-12-24 | 595.69 |
| 2003-12-25 | . |
| 2003-12-26 | 596.66 |
| 2003-12-29 | 602.61 |
| 2003-12-30 | 605.05 |
| 2003-12-31 | 607.09 |
| 2004-01-01 | . |
| 2004-01-02 | 608.54 |
| 2004-01-05 | 616.73 |
| 2004-01-06 | 617.95 |
| 2004-01-07 | 617.01 |
| 2004-01-08 | 620.84 |
| 2004-01-09 | 620.03 |
| 2004-01-12 | 620.93 |
| 2004-01-13 | 618.92 |
| 2004-01-14 | 621.79 |
| 2004-01-15 | 620.08 |
| 2004-01-16 | 622.02 |
| 2004-01-19 | . |
| 2004-01-20 | 625.37 |
| 2004-01-21 | 629.14 |
| 2004-01-22 | 629.64 |
| 2004-01-23 | 628.67 |
| 2004-01-26 | 630.44 |
| 2004-01-27 | 628.19 |
| 2004-01-28 | 622.86 |
| 2004-01-29 | 618.71 |
| 2004-01-30 | 617.69 |
| 2004-02-02 | 619.35 |
| 2004-02-03 | 620.35 |
| 2004-02-04 | 615.13 |
| 2004-02-05 | 616.78 |
| 2004-02-06 | 624.46 |
| 2004-02-09 | 626.21 |
| 2004-02-10 | 628.51 |
| 2004-02-11 | 632.55 |
| 2004-02-12 | 633.35 |
| 2004-02-13 | 631.49 |
| 2004-02-16 | . |
| 2004-02-17 | 637.98 |
| 2004-02-18 | 636.28 |
| 2004-02-19 | 634.06 |
| 2004-02-20 | 629.43 |
| 2004-02-23 | 628.58 |
| 2004-02-24 | 626.97 |
| 2004-02-25 | 627.47 |
| 2004-02-26 | 627.39 |
| 2004-02-27 | 629.29 |
| 2004-03-01 | 636.74 |
| 2004-03-02 | 633.86 |
| 2004-03-03 | 631.03 |
| 2004-03-04 | 634.05 |
| 2004-03-05 | 638.33 |
| 2004-03-08 | 634.46 |
| 2004-03-09 | 631.89 |
| 2004-03-10 | 622.45 |
| 2004-03-11 | 612.43 |
| 2004-03-12 | 615.34 |
| 2004-03-15 | 608.38 |
| 2004-03-16 | 613.30 |
| 2004-03-17 | 619.56 |
| 2004-03-18 | 620.51 |
| 2004-03-19 | 616.83 |
| 2004-03-22 | 608.02 |
| 2004-03-23 | 607.10 |
| 2004-03-24 | 605.62 |
| 2004-03-25 | 613.29 |
| 2004-03-26 | 614.00 |
| 2004-03-29 | 621.79 |
| 2004-03-30 | 624.10 |
| 2004-03-31 | 626.39 |
| 2004-04-01 | 631.67 |
| 2004-04-02 | 634.92 |
| 2004-04-05 | 637.77 |
| 2004-04-06 | 636.98 |
| 2004-04-07 | 636.42 |
| 2004-04-08 | 635.69 |
| 2004-04-09 | . |
| 2004-04-12 | 637.08 |
| 2004-04-13 | 630.36 |
| 2004-04-14 | 625.65 |
| 2004-04-15 | 624.59 |
| 2004-04-16 | 628.71 |
| 2004-04-19 | 629.07 |
| 2004-04-20 | 624.22 |
| 2004-04-21 | 623.09 |
| 2004-04-22 | 628.45 |
| 2004-04-23 | 629.58 |
| 2004-04-26 | 629.32 |
| 2004-04-27 | 629.26 |
| 2004-04-28 | 620.44 |
| 2004-04-29 | 615.97 |
| 2004-04-30 | 611.53 |
| 2004-05-03 | 615.07 |
| 2004-05-04 | 619.25 |
| 2004-05-05 | 622.00 |
| 2004-05-06 | 614.75 |
| 2004-05-07 | 605.11 |
| 2004-05-10 | 590.73 |
| 2004-05-11 | 595.04 |
| 2004-05-12 | 597.24 |
| 2004-05-13 | 595.64 |
| 2004-05-14 | 593.74 |
| 2004-05-17 | 587.21 |
| 2004-05-18 | 591.83 |
| 2004-05-19 | 598.14 |
| 2004-05-20 | 595.01 |
| 2004-05-21 | 599.38 |
| 2004-05-24 | 600.90 |
| 2004-05-25 | 607.00 |
| 2004-05-26 | 610.08 |
| 2004-05-27 | 616.27 |
| 2004-05-28 | 615.79 |
| 2004-05-31 | . |
| 2004-06-01 | 615.53 |
| 2004-06-02 | 617.51 |
| 2004-06-03 | 612.60 |
| 2004-06-04 | 615.97 |
| 2004-06-07 | 626.83 |
| 2004-06-08 | 627.36 |
| 2004-06-09 | 620.77 |
| 2004-06-10 | 622.38 |
| 2004-06-11 | . |
| 2004-06-14 | 614.10 |
| 2004-06-15 | 617.76 |
| 2004-06-16 | 619.69 |
| 2004-06-17 | 620.42 |
| 2004-06-18 | 622.04 |
| 2004-06-21 | 621.31 |
| 2004-06-22 | 620.63 |
| 2004-06-23 | 624.66 |
| 2004-06-24 | 627.73 |
| 2004-06-25 | 625.89 |
| 2004-06-28 | 626.94 |
| 2004-06-29 | 625.93 |
| 2004-06-30 | 627.64 |
| 2004-07-01 | 624.15 |
| 2004-07-02 | 622.95 |
| 2004-07-05 | . |
| 2004-07-06 | 617.57 |
| 2004-07-07 | 619.49 |
| 2004-07-08 | 616.58 |
| 2004-07-09 | 618.45 |
| 2004-07-12 | 618.95 |
| 2004-07-13 | 618.03 |
| 2004-07-14 | 616.66 |
| 2004-07-15 | 613.14 |
| 2004-07-16 | 613.32 |
| 2004-07-19 | 612.51 |
| 2004-07-20 | 613.62 |
| 2004-07-21 | 608.19 |
| 2004-07-22 | 606.66 |
| 2004-07-23 | 600.41 |
| 2004-07-26 | 597.70 |
| 2004-07-27 | 600.62 |
| 2004-07-28 | 601.12 |
| 2004-07-29 | 605.02 |
| 2004-07-30 | 606.76 |
| 2004-08-02 | 607.98 |
| 2004-08-03 | 606.73 |
| 2004-08-04 | 603.81 |
| 2004-08-05 | 598.55 |
| 2004-08-06 | 592.60 |
| 2004-08-09 | 591.26 |
| 2004-08-10 | 597.25 |
| 2004-08-11 | 594.08 |
| 2004-08-12 | 589.81 |
| 2004-08-13 | 590.73 |
| 2004-08-16 | 596.33 |
| 2004-08-17 | 597.88 |
| 2004-08-18 | 602.35 |
| 2004-08-19 | 603.79 |
| 2004-08-20 | 605.85 |
| 2004-08-23 | 605.51 |
| 2004-08-24 | 604.57 |
| 2004-08-25 | 607.94 |
| 2004-08-26 | 609.66 |
| 2004-08-27 | 611.62 |
| 2004-08-30 | 608.30 |
| 2004-08-31 | 609.88 |
| 2004-09-01 | 612.94 |
| 2004-09-02 | 617.24 |
| 2004-09-03 | 614.25 |
| 2004-09-06 | . |
| 2004-09-07 | 619.29 |
| 2004-09-08 | 618.24 |
| 2004-09-09 | 617.91 |
| 2004-09-10 | 622.23 |
| 2004-09-13 | 624.50 |
| 2004-09-14 | 626.22 |
| 2004-09-15 | 620.76 |
| 2004-09-16 | 622.90 |
| 2004-09-17 | 625.11 |
| 2004-09-20 | 622.91 |
| 2004-09-21 | 627.72 |
| 2004-09-22 | 621.55 |
| 2004-09-23 | 619.93 |
| 2004-09-24 | 619.67 |
| 2004-09-27 | 616.10 |
| 2004-09-28 | 618.98 |
| 2004-09-29 | 621.48 |
| 2004-09-30 | 623.43 |
| 2004-10-01 | 632.21 |
| 2004-10-04 | 634.90 |
| 2004-10-05 | 635.56 |
| 2004-10-06 | 638.27 |
| 2004-10-07 | 633.97 |
| 2004-10-08 | 633.09 |
| 2004-10-11 | 633.38 |
| 2004-10-12 | 628.81 |
| 2004-10-13 | 625.35 |
| 2004-10-14 | 622.45 |
| 2004-10-15 | 625.04 |
| 2004-10-18 | 626.59 |
| 2004-10-19 | 625.71 |
| 2004-10-20 | 624.85 |
| 2004-10-21 | 627.21 |
| 2004-10-22 | 624.41 |
| 2004-10-25 | 622.84 |
| 2004-10-26 | 628.38 |
| 2004-10-27 | 635.61 |
| 2004-10-28 | 637.90 |
| 2004-10-29 | 638.26 |
| 2004-11-01 | 639.85 |
| 2004-11-02 | 641.71 |
| 2004-11-03 | 648.98 |
| 2004-11-04 | 655.85 |
| 2004-11-05 | 659.55 |
| 2004-11-08 | 658.86 |
| 2004-11-09 | 658.09 |
| 2004-11-10 | 658.08 |
| 2004-11-11 | 662.47 |
| 2004-11-12 | 668.76 |
| 2004-11-15 | 669.76 |
| 2004-11-16 | 666.72 |
| 2004-11-17 | 672.36 |
| 2004-11-18 | 671.72 |
| 2004-11-19 | 667.80 |
| 2004-11-22 | 667.52 |
| 2004-11-23 | 668.76 |
| 2004-11-24 | 672.14 |
| 2004-11-25 | . |
| 2004-11-26 | 675.23 |
| 2004-11-29 | 675.28 |
| 2004-11-30 | 672.72 |
| 2004-12-01 | 679.70 |
| 2004-12-02 | 680.66 |
| 2004-12-03 | 682.13 |
| 2004-12-06 | 681.43 |
| 2004-12-07 | 676.95 |
| 2004-12-08 | 674.20 |
| 2004-12-09 | 673.77 |
| 2004-12-10 | 672.97 |
| 2004-12-13 | 679.54 |
| 2004-12-14 | 681.90 |
| 2004-12-15 | 686.26 |
| 2004-12-16 | 684.08 |
| 2004-12-17 | 680.48 |
| 2004-12-20 | 683.91 |
| 2004-12-21 | 686.75 |
| 2004-12-22 | 689.73 |
| 2004-12-23 | 692.16 |
| 2004-12-24 | . |
| 2004-12-27 | 693.45 |
| 2004-12-28 | 696.68 |
| 2004-12-29 | 696.10 |
| 2004-12-30 | 698.28 |
| 2004-12-31 | 698.11 |
| 2005-01-03 | 693.37 |
| 2005-01-04 | 685.30 |
| 2005-01-05 | 681.01 |
| 2005-01-06 | 680.85 |
| 2005-01-07 | 679.64 |
| 2005-01-10 | 682.17 |
| 2005-01-11 | 680.11 |
| 2005-01-12 | 682.63 |
| 2005-01-13 | 679.04 |
| 2005-01-14 | 680.96 |
| 2005-01-17 | . |
| 2005-01-18 | 684.41 |
| 2005-01-19 | 681.43 |
| 2005-01-20 | 675.39 |
| 2005-01-21 | 673.73 |
| 2005-01-24 | 673.50 |
| 2005-01-25 | 673.87 |
| 2005-01-26 | 679.27 |
| 2005-01-27 | 679.62 |
#2005-01-28| 677.42
#2005-01-31| 683.14
#2005-02-01| 686.42
#2005-02-02| 689.29
#2005-02-03| 686.69
#2005-02-04| 693.10
#2005-02-07| 692.43
#2005-02-08| 691.55
#2005-02-09| 688.65
#2005-02-10| 692.47
#2005-02-11| 696.85
#2005-02-14| 700.02
#2005-02-15| 702.27
#2005-02-16| 701.26
#2005-02-17| 699.76
#2005-02-18| 700.85
#2005-02-21| .
#2005-02-22| 697.20
#2005-02-23| 696.70
#2005-02-24| 700.21
#2005-02-25| 707.21
#2005-02-28| 707.04
#2005-03-01| 708.99
#2005-03-02| 707.92
#2005-03-03| 708.64
#2005-03-04| 716.38
#2005-03-07| 716.64
#2005-03-08| 716.51
#2005-03-09| 712.34
#2005-03-10| 710.74
#2005-03-11| 709.96
#2005-03-14| 709.75
#2005-03-15| 707.12
#2005-03-16| 703.67
#2005-03-17| 703.27
#2005-03-18| 702.19
#2005-03-21| 698.28
#2005-03-22| 695.19
#2005-03-23| 689.41
#2005-03-24| 688.81
#2005-03-25| .
#2005-03-28| 688.57
#2005-03-29| 684.48
#2005-03-30| 689.61
#2005-03-31| 691.93
#2005-04-01| 690.92
#2005-04-04| 687.91
#2005-04-05| 691.55
#2005-04-06| 693.60
#2005-04-07| 697.62
#2005-04-08| 694.07
#2005-04-11| 694.98
#2005-04-12| 694.45
#2005-04-13| 691.33
#2005-04-14| 683.83
#2005-04-15| 675.56
#2005-04-18| 671.80
#2005-04-19| 677.75
#2005-04-20| 673.07
#2005-04-21| 680.26
#2005-04-22| 680.10
#2005-04-25| 683.13
#2005-04-26| 678.84
#2005-04-27| 677.32
#2005-04-28| 671.97
#2005-04-29| 676.96
#2005-05-02| 678.71
#2005-05-03| 679.61
#2005-05-04| 687.46
#2005-05-05| 688.08
#2005-05-06| 688.51
#2005-05-09| 689.70
#2005-05-10| 685.09
#2005-05-11| 684.72
#2005-05-12| 679.50
#2005-05-13| 675.84
#2005-05-16| 677.62
#2005-05-17| 680.26
#2005-05-18| 686.84
#2005-05-19| 690.81
#2005-05-20| 688.95
#2005-05-23| 692.69
#2005-05-24| 693.22
#2005-05-25| 690.89
#2005-05-26| 693.65
#2005-05-27| 695.67
#2005-05-30| .
#2005-05-31| 692.36
#2005-06-01| 697.10
#2005-06-02| 698.66
#2005-06-03| 696.63
#2005-06-06| 697.33
#2005-06-07| 698.86
#2005-06-08| 699.05
#2005-06-09| 698.10
#2005-06-10| 697.69
#2005-06-13| 697.54
#2005-06-14| 699.13
#2005-06-15| 701.34
#2005-06-16| 704.18
#2005-06-17| 709.62
#2005-06-20| 707.68
#2005-06-21| 707.80
#2005-06-22| 708.88
#2005-06-23| 704.21
#2005-06-24| 699.87
#2005-06-27| 698.38
#2005-06-28| 702.44
#2005-06-29| 702.41
#2005-06-30| 699.62
#2005-07-01| 699.77
#2005-07-04| .
#2005-07-05| 702.15
#2005-07-06| 700.98
#2005-07-07| 698.68
#2005-07-08| 705.63
#2005-07-11| 712.84
#2005-07-12| 716.42
#2005-07-13| 715.57
#2005-07-14| 717.95
#2005-07-15| 717.05
#2005-07-18| 715.32
#2005-07-19| 717.66
#2005-07-20| 719.83
#2005-07-21| 720.81
#2005-07-22| 723.22
#2005-07-25| 721.38
#2005-07-26| 720.79
#2005-07-27| 724.17
#2005-07-28| 728.95
#2005-07-29| 727.87
#2005-08-01| 730.32
#2005-08-02| 736.16
#2005-08-03| 738.45
#2005-08-04| 734.64
#2005-08-05| 728.48
#2005-08-08| 729.20
#2005-08-09| 732.82
#2005-08-10| 737.18
#2005-08-11| 741.90
#2005-08-12| 739.50
#2005-08-15| 739.37
#2005-08-16| 733.62
#2005-08-17| 732.30
#2005-08-18| 727.54
#2005-08-19| 729.18
#2005-08-22| 733.70
#2005-08-23| 730.49
#2005-08-24| 727.76
#2005-08-25| 728.01
#2005-08-26| 725.25
#2005-08-29| 725.46
#2005-08-30| 723.74
#2005-08-31| 732.02
#2005-09-01| 738.92
#2005-09-02| 739.66
#2005-09-05| .
#2005-09-06| 746.53
#2005-09-07| 747.83
#2005-09-08| 745.22
#2005-09-09| 751.21
#2005-09-12| 749.60
#2005-09-13| 744.87
#2005-09-14| 745.33
#2005-09-15| 744.79
#2005-09-16| 748.91
#2005-09-19| 746.82
#2005-09-20| 746.05
#2005-09-21| 742.03
#2005-09-22| 740.24
#2005-09-23| 739.34
#2005-09-26| 743.46
#2005-09-27| 741.95
#2005-09-28| 745.66
#2005-09-29| 750.86
#2005-09-30| 752.90
#2005-10-03| 751.42
#2005-10-04| 748.75
#2005-10-05| 738.52
#2005-10-06| 732.82
#2005-10-07| 733.55
#2005-10-10| 730.57
#2005-10-11| 731.03
#2005-10-12| 726.43
#2005-10-13| 720.54
#2005-10-14| 726.03
#2005-10-17| 726.50
#2005-10-18| 719.28
#2005-10-19| 720.81
#2005-10-20| 715.91
#2005-10-21| 716.87
#2005-10-24| 725.06
#2005-10-25| 727.14
#2005-10-26| 726.17
#2005-10-27| 720.34
#2005-10-28| 724.93
#2005-10-31| 732.59
#2005-11-01| 733.91
#2005-11-02| 740.98
#2005-11-03| 745.21
#2005-11-04| 742.07
#2005-11-07| 743.42
#2005-11-08| 742.00
#2005-11-09| 742.08
#2005-11-10| 744.96
#2005-11-11| 748.57
#2005-11-14| 747.31
#2005-11-15| 743.94
#2005-11-16| 744.31
#2005-11-17| 752.47
#2005-11-18| 755.90
#2005-11-21| 760.02
#2005-11-22| 761.26
#2005-11-23| 766.24
#2005-11-24| .
#2005-11-25| 766.73
#2005-11-28| 763.63
#2005-11-29| 763.06
#2005-11-30| 759.96
#2005-12-01| 768.13
#2005-12-02| 771.54
#2005-12-05| 771.78
#2005-12-06| 773.69
#2005-12-07| 771.16
#2005-12-08| 771.39
#2005-12-09| 773.40
#2005-12-12| 777.88
#2005-12-13| 780.41
#2005-12-14| 783.88
#2005-12-15| 780.33
#2005-12-16| 781.82
#2005-12-19| 779.60
#2005-12-20| 778.82
#2005-12-21| 781.09
#2005-12-22| 784.05
#2005-12-23| 784.93
#2005-12-26| .
#2005-12-27| 780.71
#2005-12-28| 782.96
#2005-12-29| 782.43
#2005-12-30| 777.71
#2006-01-02| .
#2006-01-03| 791.87
#2006-01-04| 800.47
#2006-01-05| 800.74
#2006-01-06| 808.33
#2006-01-09| 810.08
#2006-01-10| 807.74
#2006-01-11| 812.00
#2006-01-12| 809.91
#2006-01-13| 809.49
#2006-01-16| .
#2006-01-17| 803.42
#2006-01-18| 796.84
#2006-01-19| 804.40
#2006-01-20| 795.82
#2006-01-23| 798.29
#2006-01-24| 800.66
#2006-01-25| 802.14
#2006-01-26| 808.04
#2006-01-27| 814.45
#2006-01-30| 814.30
#2006-01-31| 815.50
#2006-02-01| 816.55
#2006-02-02| 810.27
#2006-02-03| 804.80
#2006-02-06| 806.76
#2006-02-07| 801.30
#2006-02-08| 800.43
#2006-02-09| 803.53
#2006-02-10| 802.44
#2006-02-13| 798.78
#2006-02-14| 803.36
#2006-02-15| 804.94
#2006-02-16| 809.91
#2006-02-17| 810.36
#2006-02-20| .
#2006-02-21| 810.87
#2006-02-22| 814.11
#2006-02-23| 815.94
#2006-02-24| 816.91
#2006-02-27| 820.92
#2006-02-28| 814.25
#2006-03-01| 819.31
#2006-03-02| 818.85
#2006-03-03| 817.24
#2006-03-06| 815.02
#2006-03-07| 807.15
#2006-03-08| 805.55
#2006-03-09| 806.98
#2006-03-10| 810.24
#2006-03-13| 815.96
#2006-03-14| 823.20
#2006-03-15| 827.23
#2006-03-16| 830.03
#2006-03-17| 832.72
#2006-03-20| 833.49
#2006-03-21| 828.16
#2006-03-22| 830.90
#2006-03-23| 827.40
#2006-03-24| 830.49
#2006-03-27| 829.88
#2006-03-28| 826.94
#2006-03-29| 829.60
#2006-03-30| 836.07
#2006-03-31| 832.45
#2006-04-03| 837.93
#2006-04-04| 842.54
#2006-04-05| 846.46
#2006-04-06| 847.98
#2006-04-07| 840.64
#2006-04-10| 840.96
#2006-04-11| 835.03
#2006-04-12| 832.95
#2006-04-13| 833.80
#2006-04-14| .
#2006-04-17| 837.18
#2006-04-18| 846.98
#2006-04-19| 853.56
#2006-04-20| 853.92
#2006-04-21| 857.51
#2006-04-24| 854.97
#2006-04-25| 853.50
#2006-04-26| 857.10
#2006-04-27| 859.40
#2006-04-28| 859.47
#2006-05-01| 860.64
#2006-05-02| 867.48
#2006-05-03| 863.74
#2006-05-04| 868.01
#2006-05-05| 877.63
#2006-05-08| 880.27
#2006-05-09| 882.42
#2006-05-10| 880.62
#2006-05-11| 873.49
#2006-05-12| 861.48
#2006-05-15| 852.67
#2006-05-16| 850.87
#2006-05-17| 836.85
#2006-05-18| 828.28
#2006-05-19| 826.10
#2006-05-22| 814.67
#2006-05-23| 819.37
#2006-05-24| 813.85
#2006-05-25| 822.15
#2006-05-26| 831.20
#2006-05-29| .
#2006-05-30| 822.89
#2006-05-31| 824.96
#2006-06-01| 830.84
#2006-06-02| 838.07
#2006-06-05| 827.66
#2006-06-06| 815.42
#2006-06-07| 809.73
#2006-06-08| 795.07
#2006-06-09| 799.64
#2006-06-12| 790.22
#2006-06-13| 773.29
#2006-06-14| 777.91
#2006-06-15| 794.83
#2006-06-16| 796.60
#2006-06-19| 791.09
#2006-06-20| 790.91
#2006-06-21| 797.37
#2006-06-22| 797.24
#2006-06-23| 796.21
#2006-06-26| 798.43
#2006-06-27| 794.92
#2006-06-28| 795.11
#2006-06-29| 811.60
#2006-06-30| 824.94
#2006-07-03| 830.73
#2006-07-04| .
#2006-07-05| 821.81
#2006-07-06| 825.84
#2006-07-07| 824.89
#2006-07-10| 825.82
#2006-07-11| 824.85
#2006-07-12| 818.09
#2006-07-13| 807.06
#2006-07-14| 797.81
#2006-07-17| 791.74
#2006-07-18| 789.41
#2006-07-19| 804.23
#2006-07-20| 806.26
#2006-07-21| 800.91
#2006-07-24| 810.61
#2006-07-25| 816.14
#2006-07-26| 816.56
#2006-07-27| 822.57
#2006-07-28| 830.70
#2006-07-31| 830.29
#2006-08-01| 824.81
#2006-08-02| 832.35
#2006-08-03| 831.04
#2006-08-04| 836.19
#2006-08-07| 829.77
#2006-08-08| 829.80
#2006-08-09| 831.88
#2006-08-10| 829.39
#2006-08-11| 827.33
#2006-08-14| 829.64
#2006-08-15| 838.98
#2006-08-16| 847.74
#2006-08-17| 849.56
#2006-08-18| 848.99
#2006-08-21| 848.20
#2006-08-22| 848.54
#2006-08-23| 844.65
#2006-08-24| 844.10
#2006-08-25| 842.49
#2006-08-28| 845.83
#2006-08-29| 848.28
#2006-08-30| 851.68
#2006-08-31| 851.50
#2006-09-01| 855.47
#2006-09-04| .
#2006-09-05| 859.55
#2006-09-06| 850.30
#2006-09-07| 842.20
#2006-09-08| 842.98
#2006-09-11| 838.10
#2006-09-12| 845.52
#2006-09-13| 849.02
#2006-09-14| 850.51
#2006-09-15| 849.78
#2006-09-18| 852.19
#2006-09-19| 850.56
#2006-09-20| 853.15
#2006-09-21| 853.02
#2006-09-22| 849.01
#2006-09-25| 850.64
#2006-09-26| 855.68
#2006-09-27| 861.23
#2006-09-28| 862.83
#2006-09-29| 861.13
#2006-10-02| 862.26
#2006-10-03| 860.57
#2006-10-04| 865.34
#2006-10-05| 871.85
#2006-10-06| 867.95
#2006-10-09| 868.95
#2006-10-10| 870.70
#2006-10-11| 869.25
#2006-10-12| 875.50
#2006-10-13| 878.47
#2006-10-16| 882.91
#2006-10-17| 878.20
#2006-10-18| 880.54
#2006-10-19| 883.32
#2006-10-20| 885.12
#2006-10-23| 887.74
#2006-10-24| 888.38
#2006-10-25| 892.40
#2006-10-26| 897.91
#2006-10-27| 894.29
#2006-10-30| 891.46
#2006-10-31| 893.23
#2006-11-01| 891.51
#2006-11-02| 890.17
#2006-11-03| 889.31
#2006-11-06| 897.49
#2006-11-07| 903.02
#2006-11-08| 901.92
#2006-11-09| 899.91
#2006-11-10| 901.85
#2006-11-13| 901.40
#2006-11-14| 905.86
#2006-11-15| 908.93
#2006-11-16| 909.87
#2006-11-17| 907.98
#2006-11-20| 906.18
#2006-11-21| 909.20
#2006-11-22| 915.66
#2006-11-23| .
#2006-11-24| 915.23
#2006-11-27| 905.86
#2006-11-28| 905.35
#2006-11-29| 916.37
#2006-11-30| 919.83
#2006-12-01| 918.76
#2006-12-04| 924.52
#2006-12-05| 928.84
#2006-12-06| 929.98
#2006-12-07| 929.36
#2006-12-08| 929.25
#2006-12-11| 928.99
#2006-12-12| 929.53
#2006-12-13| 931.43
#2006-12-14| 937.85
#2006-12-15| 938.50
#2006-12-18| 936.70
#2006-12-19| 935.52
#2006-12-20| 938.55
#2006-12-21| 936.03
#2006-12-22| 932.41
#2006-12-25| .
#2006-12-26| 933.72
#2006-12-27| 941.93
#2006-12-28| 942.67
#2006-12-29| 940.92
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 944.51
#2007-01-04| 940.85
#2007-01-05| 931.74
#2007-01-08| 932.27
#2007-01-09| 931.74
#2007-01-10| 927.03
#2007-01-11| 933.80
#2007-01-12| 941.61
#2007-01-15| .
#2007-01-16| 944.20
#2007-01-17| 944.34
#2007-01-18| 942.73
#2007-01-19| 945.95
#2007-01-22| 944.40
#2007-01-23| 948.09
#2007-01-24| 954.36
#2007-01-25| 948.00
#2007-01-26| 942.81
#2007-01-29| 943.10
#2007-01-30| 948.02
#2007-01-31| 950.65
#2007-02-01| 959.66
#2007-02-02| 961.28
#2007-02-05| 959.80
#2007-02-06| 963.25
#2007-02-07| 966.37
#2007-02-08| 963.26
#2007-02-09| 961.30
#2007-02-12| 955.60
#2007-02-13| 962.06
#2007-02-14| 972.60
#2007-02-15| 976.04
#2007-02-16| 974.99
#2007-02-19| .
#2007-02-20| 977.22
#2007-02-21| 974.34
#2007-02-22| 975.59
#2007-02-23| 976.68
#2007-02-26| 977.92
#2007-02-27| 952.48
#2007-02-28| 944.43
#2007-03-01| 938.22
#2007-03-02| 930.98
#2007-03-05| 915.25
#2007-03-06| 928.80
#2007-03-07| 930.75
#2007-03-08| 939.84
#2007-03-09| 941.62
#2007-03-12| 945.14
#2007-03-13| 932.16
#2007-03-14| 923.79
#2007-03-15| 933.31
#2007-03-16| 932.38
#2007-03-19| 943.20
#2007-03-20| 949.52
#2007-03-21| 959.77
#2007-03-22| 967.98
#2007-03-23| 969.58
#2007-03-26| 968.62
#2007-03-27| 964.97
#2007-03-28| 959.62
#2007-03-29| 963.92
#2007-03-30| 963.47
#2007-04-02| 965.27
#2007-04-03| 974.40
#2007-04-04| 978.60
#2007-04-05| 981.62
#2007-04-06| .
#2007-04-09| 981.51
#2007-04-10| 987.13
#2007-04-11| 984.20
#2007-04-12| 987.08
#2007-04-13| 990.47
#2007-04-16|1001.86
#2007-04-17|1003.45
#2007-04-18|1003.92
#2007-04-19| 999.34
#2007-04-20|1008.88
#2007-04-23|1007.47
#2007-04-24|1005.73
#2007-04-25|1012.86
#2007-04-26|1012.01
#2007-04-27|1010.24
#2007-04-30|1005.82
#2007-05-01|1004.72
#2007-05-02|1011.15
#2007-05-03|1014.69
#2007-05-04|1020.00
#2007-05-07|1024.61
#2007-05-08|1019.03
#2007-05-09|1023.52
#2007-05-10|1012.83
#2007-05-11|1018.17
#2007-05-14|1018.56
#2007-05-15|1018.59
#2007-05-16|1022.35
#2007-05-17|1021.02
#2007-05-18|1026.77
#2007-05-21|1028.68
#2007-05-22|1029.89
#2007-05-23|1032.62
#2007-05-24|1022.40
#2007-05-25|1024.46
#2007-05-28| .
#2007-05-29|1028.62
#2007-05-30|1030.19
#2007-05-31|1036.81
#2007-06-01|1043.20
#2007-06-04|1046.08
#2007-06-05|1042.69
#2007-06-06|1031.77
#2007-06-07|1017.55
#2007-06-08|1017.62
#2007-06-11|1021.39
#2007-06-12|1013.61
#2007-06-13|1020.66
#2007-06-14|1030.70
#2007-06-15|1041.40
#2007-06-18|1042.87
#2007-06-19|1043.34
#2007-06-20|1038.47
#2007-06-21|1038.57
#2007-06-22|1031.06
#2007-06-25|1027.50
#2007-06-26|1023.51
#2007-06-27|1024.12
#2007-06-28|1030.21
#2007-06-29|1033.70
#2007-07-02|1043.16
#2007-07-03|1049.32
#2007-07-04| .
#2007-07-05|1050.73
#2007-07-06|1055.98
#2007-07-09|1059.91
#2007-07-10|1052.25
#2007-07-11|1053.53
#2007-07-12|1067.53
#2007-07-13|1074.08
#2007-07-16|1072.76
#2007-07-17|1071.38
#2007-07-18|1066.33
#2007-07-19|1074.06
#2007-07-20|1067.33
#2007-07-23|1070.38
#2007-07-24|1056.10
#2007-07-25|1050.68
#2007-07-26|1027.72
#2007-07-27|1010.44
#2007-07-30|1016.52
#2007-07-31|1019.00
#2007-08-01|1010.48
#2007-08-02|1016.21
#2007-08-03|1002.68
#2007-08-06|1007.43
#2007-08-07|1013.22
#2007-08-08|1031.35
#2007-08-09|1009.55
#2007-08-10| 993.75
#2007-08-13| 999.66
#2007-08-14| 985.11
#2007-08-15| 969.49
#2007-08-16| 951.90
#2007-08-17| 966.79
#2007-08-20| 976.17
#2007-08-21| 979.00
#2007-08-22| 992.83
#2007-08-23| 999.14
#2007-08-24|1007.27
#2007-08-27|1006.79
#2007-08-28| 989.59
#2007-08-29| 999.54
#2007-08-30|1002.74
#2007-08-31|1017.49
#2007-09-03| .
#2007-09-04|1024.95
#2007-09-05|1015.26
#2007-09-06|1020.55
#2007-09-07|1007.98
#2007-09-10|1001.63
#2007-09-11|1015.32
#2007-09-12|1018.10
#2007-09-13|1024.59
#2007-09-14|1024.12
#2007-09-17|1016.21
#2007-09-18|1032.66
#2007-09-19|1053.35
#2007-09-20|1054.12
#2007-09-21|1057.41
#2007-09-24|1057.61
#2007-09-25|1056.15
#2007-09-26|1061.31
#2007-09-27|1071.37
#2007-09-28|1072.97
#2007-10-01|1083.23
#2007-10-02|1086.46
#2007-10-03|1084.19
#2007-10-04|1083.62
#2007-10-05|1094.91
#2007-10-08|1090.90
#2007-10-09|1099.31
#2007-10-10|1102.68
#2007-10-11|1107.02
#2007-10-12|1106.00
#2007-10-15|1101.70
#2007-10-16|1090.59
#2007-10-17|1094.23
#2007-10-18|1095.28
#2007-10-19|1077.25
#2007-10-22|1067.07
#2007-10-23|1082.28
#2007-10-24|1078.94
#2007-10-25|1085.61
#2007-10-26|1101.44
#2007-10-29|1112.41
#2007-10-30|1107.30
#2007-10-31|1119.14
#2007-11-01|1100.95
#2007-11-02|1096.38
#2007-11-05|1086.56
#2007-11-06|1098.30
#2007-11-07|1085.98
#2007-11-08|1078.65
#2007-11-09|1064.67
#2007-11-12|1046.88
#2007-11-13|1062.74
#2007-11-14|1070.65
#2007-11-15|1056.25
#2007-11-16|1052.46
#2007-11-19|1036.02
#2007-11-20|1044.64
#2007-11-21|1023.93
#2007-11-22| .
#2007-11-23|1037.75
#2007-11-26|1032.07
#2007-11-27|1036.00
#2007-11-28|1055.81
#2007-11-29|1063.38
#2007-11-30|1071.21
#2007-12-03|1067.44
#2007-12-04|1061.90
#2007-12-05|1074.23
#2007-12-06|1083.53
#2007-12-07|1087.15
#2007-12-10|1093.11
#2007-12-11|1080.63
#2007-12-12|1081.67
#2007-12-13|1067.02
#2007-12-14|1053.96
#2007-12-17|1032.67
#2007-12-18|1035.54
#2007-12-19|1033.97
#2007-12-20|1036.85
#2007-12-21|1052.76
#2007-12-24|1060.78
#2007-12-25| .
#2007-12-26|1066.11
#2007-12-27|1061.68
#2007-12-28|1064.50
#2007-12-31|1060.75
#2008-01-01| .
#2008-01-02|1053.21
#2008-01-03|1050.80
#2008-01-04|1031.85
#2008-01-07|1026.09
#2008-01-08|1021.47
#2008-01-09|1024.03
#2008-01-10|1024.22
#2008-01-11|1015.25
#2008-01-14|1023.44
#2008-01-15|1000.48
#2008-01-16| 981.65
#2008-01-17| 968.73
#2008-01-18| 961.49
#2008-01-21| .
#2008-01-22| 924.98
#2008-01-23| 930.96
#2008-01-24| 957.28
#2008-01-25| 960.08
#2008-01-28| 960.83
#2008-01-29| 970.71
#2008-01-30| 963.97
#2008-01-31| 972.84
#2008-02-01| 989.57
#2008-02-04| 990.08
#2008-02-05| 960.95
#2008-02-06| 952.29
#2008-02-07| 946.69
#2008-02-08| 945.74
#2008-02-11| 944.48
#2008-02-12| 959.71
#2008-02-13| 965.91
#2008-02-14| 968.69
#2008-02-15| 965.25
#2008-02-18| .
#2008-02-19| 974.79
#2008-02-20| 967.92
#2008-02-21| 970.95
#2008-02-22| 971.47
#2008-02-25| 986.00
#2008-02-26| 996.28
#2008-02-27|1004.35
#2008-02-28| 997.33
#2008-02-29| 977.51
#2008-03-03| 967.68
#2008-03-04| 961.63
#2008-03-05| 969.89
#2008-03-06| 960.49
#2008-03-07| 946.99
#2008-03-10| 932.41
#2008-03-11| 952.69
#2008-03-12| 959.48
#2008-03-13| 954.83
#2008-03-14| 942.45
#2008-03-17| 920.31
#2008-03-18| 948.69
#2008-03-19| 934.69
#2008-03-20| 935.33
#2008-03-21| .
#2008-03-24| 946.10
#2008-03-25| 967.24
#2008-03-26| 967.17
#2008-03-27| 965.56
#2008-03-28| 962.12
#2008-03-31| 961.18
#2008-04-01| 980.05
#2008-04-02| 989.98
#2008-04-03| 992.97
#2008-04-04| 997.32
#2008-04-07|1002.46
#2008-04-08| 995.22
#2008-04-09| 989.29
#2008-04-10| 992.35
#2008-04-11| 981.74
#2008-04-14| 974.28
#2008-04-15| 978.35
#2008-04-16| 999.85
#2008-04-17| 998.82
#2008-04-18|1008.82
#2008-04-21|1014.66
#2008-04-22|1009.77
#2008-04-23|1011.19
#2008-04-24|1009.34
#2008-04-25|1017.52
#2008-04-28|1020.18
#2008-04-29|1014.24
#2008-04-30|1015.06
#2008-05-01|1019.69
#2008-05-02|1029.70
#2008-05-05|1029.70
#2008-05-06|1034.48
#2008-05-07|1025.04
#2008-05-08|1026.26
#2008-05-09|1018.08
#2008-05-12|1026.71
#2008-05-13|1028.45
#2008-05-14|1031.82
#2008-05-15|1041.64
#2008-05-16|1049.49
#2008-05-19|1053.83
#2008-05-20|1044.73
#2008-05-21|1035.90
#2008-05-22|1035.46
#2008-05-23|1024.52
#2008-05-26| .
#2008-05-27|1021.05
#2008-05-28|1023.51
#2008-05-29|1027.42
#2008-05-30|1032.40
#2008-06-02|1026.38
#2008-06-03|1020.89
#2008-06-04|1016.73
#2008-06-05|1026.48
#2008-06-06|1013.08
#2008-06-09|1007.29
#2008-06-10| 992.76
#2008-06-11| 983.04
#2008-06-12| 979.06
#2008-06-13| 986.20
#2008-06-16| 992.06
#2008-06-17| 993.84
#2008-06-18| 986.15
#2008-06-19| 981.59
#2008-06-20| 968.40
#2008-06-23| 963.98
#2008-06-24| 960.66
#2008-06-25| 966.74
#2008-06-26| 951.01
#2008-06-27| 945.91
#2008-06-30| 948.58
#2008-07-01| 941.28
#2008-07-02| 930.06
#2008-07-03| 925.49
#2008-07-04| .
#2008-07-07| 921.83
#2008-07-08| 921.62
#2008-07-09| 920.89
#2008-07-10| 920.57
#2008-07-11| 913.26
#2008-07-14| 910.58
#2008-07-15| 897.47
#2008-07-16| 906.12
#2008-07-17| 921.13
#2008-07-18| 921.85
#2008-07-21| 928.10
#2008-07-22| 932.63
#2008-07-23| 938.88
#2008-07-24| 925.11
#2008-07-25| 921.53
#2008-07-28| 912.68
#2008-07-29| 916.58
#2008-07-30| 931.81
#2008-07-31| 927.29
#2008-08-01| 918.29
#2008-08-04| 908.34
#2008-08-05| 920.49
#2008-08-06| 927.15
#2008-08-07| 916.84
#2008-08-08| 918.97
#2008-08-11| 926.05
#2008-08-12| 917.79
#2008-08-13| 907.98
#2008-08-14| 912.31
#2008-08-15| 909.03
#2008-08-18| 902.96
#2008-08-19| 889.01
#2008-08-20| 896.07
#2008-08-21| 898.35
#2008-08-22| 904.56
#2008-08-25| 895.55
#2008-08-26| 893.40
#2008-08-27| 900.22
#2008-08-28| 910.67
#2008-08-29| 908.85
#2008-09-01| .
#2008-09-02| 897.23
#2008-09-03| 889.35
#2008-09-04| 866.17
#2008-09-05| 856.53
#2008-09-08| 876.64
#2008-09-09| 853.34
#2008-09-10| 852.06
#2008-09-11| 849.72
#2008-09-12| 862.68
#2008-09-15| 831.83
#2008-09-16| 822.92
#2008-09-17| 798.77
#2008-09-18| 814.17
#2008-09-19| 864.37
#2008-09-22| 851.04
#2008-09-23| 839.25
#2008-09-24| 836.15
#2008-09-25| 847.25
#2008-09-26| 839.59
#2008-09-29| 782.66
#2008-09-30| 795.84
#2008-10-01| 796.71
#2008-10-02| 768.08
#2008-10-03| 763.89
#2008-10-06| 717.43
#2008-10-07| 695.89
#2008-10-08| 668.98
#2008-10-09| 642.05
#2008-10-10| 611.67
#2008-10-13| 669.65
#2008-10-14| 687.26
#2008-10-15| 637.83
#2008-10-16| 626.84
#2008-10-17| 633.77
#2008-10-20| 659.57
#2008-10-21| 647.73
#2008-10-22| 606.34
#2008-10-23| 603.62
#2008-10-24| 576.47
#2008-10-27| 551.12
#2008-10-28| 588.60
#2008-10-29| 609.88
#2008-10-30| 632.63
#2008-10-31| 637.67
#2008-11-03| 642.50
#2008-11-04| 671.24
#2008-11-05| 655.35
#2008-11-06| 616.86
#2008-11-07| 627.14
#2008-11-10| 629.53
#2008-11-11| 606.14
#2008-11-12| 582.18
#2008-11-13| 596.80
#2008-11-14| 587.98
#2008-11-17| 574.59
#2008-11-18| 574.34
#2008-11-19| 548.39
#2008-11-20| 515.31
#2008-11-21| 530.51
#2008-11-24| 565.25
#2008-11-25| 575.07
#2008-11-26| 585.35
#2008-11-27| .
#2008-11-28| 596.15
#2008-12-01| 556.38
#2008-12-02| 565.86
#2008-12-03| 574.65
#2008-12-04| 564.87
#2008-12-05| 567.89
#2008-12-08| 599.93
#2008-12-09| 594.87
#2008-12-10| 604.65
#2008-12-11| 600.09
#2008-12-12| 595.05
#2008-12-15| 598.35
#2008-12-16| 615.96
#2008-12-17| 623.61
#2008-12-18| 619.25
#2008-12-19| 611.68
#2008-12-22| 601.29
#2008-12-23| 597.24
#2008-12-24| 597.12
#2008-12-25| .
#2008-12-26| 599.91
#2008-12-29| 604.75
#2008-12-30| 615.14
#2008-12-31| 618.42
#2009-01-01| .
#2009-01-02| 635.88
#2009-01-05| 637.67
#2009-01-06| 641.06
#2009-01-07| 632.56
#2009-01-08| 630.36
#2009-01-09| 619.92
#2009-01-12| 605.56
#2009-01-13| 598.40
#2009-01-14| 581.15
#2009-01-15| 574.87
#2009-01-16| 583.83
#2009-01-19| .
#2009-01-20| 555.55
#2009-01-21| 565.29
#2009-01-22| 560.38
#2009-01-23| 557.05
#2009-01-26| 567.51
#2009-01-27| 574.83
#2009-01-28| 591.34
#2009-01-29| 578.40
#2009-01-30| 566.62
#2009-02-02| 559.81
#2009-02-03| 569.62
#2009-02-04| 573.27
#2009-02-05| 576.55
#2009-02-06| 590.04
#2009-02-09| 594.51
#2009-02-10| 575.69
#2009-02-11| 574.27
#2009-02-12| 569.12
#2009-02-13| 570.13
#2009-02-16| .
#2009-02-17| 541.85
#2009-02-18| 538.22
#2009-02-19| 537.83
#2009-02-20| 525.77
#2009-02-23| 516.90
#2009-02-24| 523.34
#2009-02-25| 521.19
#2009-02-26| 520.84
#2009-02-27| 512.50
#2009-03-02| 487.45
#2009-03-03| 482.51
#2009-03-04| 495.04
#2009-03-05| 480.63
#2009-03-06| 479.53
#2009-03-09| 474.04
#2009-03-10| 498.49
#2009-03-11| 502.95
#2009-03-12| 512.77
#2009-03-13| 520.49
#2009-03-16| 526.46
#2009-03-17| 535.11
#2009-03-18| 541.91
#2009-03-19| 551.20
#2009-03-20| 542.54
#2009-03-23| 570.29
#2009-03-24| 566.80
#2009-03-25| 570.47
#2009-03-26| 580.41
#2009-03-27| 568.99
#2009-03-30| 546.28
#2009-03-31| 555.18
#2009-04-01| 563.57
#2009-04-02| 588.11
#2009-04-03| 589.99
#2009-04-06| 586.84
#2009-04-07| 576.48
#2009-04-08| 578.02
#2009-04-09| 596.29
#2009-04-10| .
#2009-04-13| 599.82
#2009-04-14| 597.23
#2009-04-15| 598.40
#2009-04-16| 606.21
#2009-04-17| 608.98
#2009-04-20| 588.29
#2009-04-21| 592.58
#2009-04-22| 593.00
#2009-04-23| 598.37
#2009-04-24| 610.39
#2009-04-27| 605.11
#2009-04-28| 598.33
#2009-04-29| 613.23
#2009-04-30| 619.14
#2009-05-01| 620.97
#2009-05-04| 641.19
#2009-05-05| 641.97
#2009-05-06| 650.30
#2009-05-07| 649.84
#2009-05-08| 662.95
#2009-05-11| 655.93
#2009-05-12| 654.89
#2009-05-13| 640.49
#2009-05-14| 640.61
#2009-05-15| 641.35
#2009-05-18| 654.07
#2009-05-19| 662.76
#2009-05-20| 667.17
#2009-05-21| 655.84
#2009-05-22| 658.66
#2009-05-25| .
#2009-05-26| 668.63
#2009-05-27| 666.37
#2009-05-28| 669.15
#2009-05-29| 679.64
#2009-06-01| 697.85
#2009-06-02| 700.62
#2009-06-03| 689.42
#2009-06-04| 691.32
#2009-06-05| 689.87
#2009-06-08| 683.90
#2009-06-09| 688.44
#2009-06-10| 693.38
#2009-06-11| 699.28
#2009-06-12| 697.71
#2009-06-15| 679.76
#2009-06-16| 674.37
#2009-06-17| 668.02
#2009-06-18| 671.22
#2009-06-19| 675.92
#2009-06-22| 658.77
#2009-06-23| 656.75
#2009-06-24| 666.60
#2009-06-25| 671.91
#2009-06-26| 676.69
#2009-06-29| 681.65
#2009-06-30| 677.20
#2009-07-01| 683.92
#2009-07-02| 667.71
#2009-07-03| .
#2009-07-06| 661.87
#2009-07-07| 655.00
#2009-07-08| 648.69
#2009-07-09| 652.16
#2009-07-10| 648.26
#2009-07-13| 655.58
#2009-07-14| 663.99
#2009-07-15| 683.35
#2009-07-16| 689.25
#2009-07-17| 691.54
#2009-07-20| 702.52
#2009-07-21| 707.84
#2009-07-22| 707.52
#2009-07-23| 721.46
#2009-07-24| 723.49
#2009-07-27| 727.48
#2009-07-28| 725.37
#2009-07-29| 721.07
#2009-07-30| 731.61
#2009-07-31| 736.21
#2009-08-03| 751.15
#2009-08-04| 751.51
#2009-08-05| 748.01
#2009-08-06| 746.34
#2009-08-07| 748.75
#2009-08-10| 746.86
#2009-08-11| 739.06
#2009-08-12| 744.50
#2009-08-13| 753.70
#2009-08-14| 748.89
#2009-08-17| 727.21
#2009-08-18| 734.59
#2009-08-19| 737.81
#2009-08-20| 746.90
#2009-08-21| 758.71
#2009-08-24| 764.66
#2009-08-25| 766.08
#2009-08-26| 763.01
#2009-08-27| 761.74
#2009-08-28| 767.46
#2009-08-31| 761.03
#2009-09-01| 749.66
#2009-09-02| 743.94
#2009-09-03| 748.45
#2009-09-04| 757.04
#2009-09-07| .
#2009-09-08| 774.10
#2009-09-09| 778.90
#2009-09-10| 784.86
#2009-09-11| 788.50
#2009-09-14| 787.34
#2009-09-15| 789.59
#2009-09-16| 803.28
#2009-09-17| 806.10
#2009-09-18| 804.47
#2009-09-21| 798.61
#2009-09-22| 807.33
#2009-09-23| 803.46
#2009-09-24| 792.92
#2009-09-25| 788.79
#2009-09-28| 796.23
#2009-09-29| 796.18
#2009-09-30| 796.90
#2009-10-01| 781.22
#2009-10-02| 772.11
#2009-10-05| 779.75
#2009-10-06| 795.38
#2009-10-07| 796.69
#2009-10-08| 806.96
#2009-10-09| 809.13
#2009-10-12| 813.49
#2009-10-13| 811.28
#2009-10-14| 826.48
#2009-10-15| 829.34
#2009-10-16| 821.82
#2009-10-19| 831.74
#2009-10-20| 828.34
#2009-10-21| 826.01
#2009-10-22| 825.68
#2009-10-23| 820.37
#2009-10-26| 811.43
#2009-10-27| 803.83
#2009-10-28| 785.99
#2009-10-29| 798.46
#2009-10-30| 784.19
#2009-11-02| 785.80
#2009-11-03| 781.87
#2009-11-04| 791.50
#2009-11-05| 800.44
#2009-11-06| 803.68
#2009-11-09| 822.42
#2009-11-10| 822.17
#2009-11-11| 826.99
#2009-11-12| 819.40
#2009-11-13| 823.71
#2009-11-16| 836.77
#2009-11-17| 832.99
#2009-11-18| 834.49
#2009-11-19| 820.69
#2009-11-20| 816.42
#2009-11-23| 830.29
#2009-11-24| 826.09
#2009-11-25| 833.21
#2009-11-26| .
#2009-11-27| 812.73
#2009-11-30| 816.80
#2009-12-01| 833.06
#2009-12-02| 835.59
#2009-12-03| 833.61
#2009-12-04| 832.80
#2009-12-07| 830.24
#2009-12-08| 820.56
#2009-12-09| 818.23
#2009-12-10| 821.83
#2009-12-11| 823.87
#2009-12-14| 830.34
#2009-12-15| 825.68
#2009-12-16| 830.18
#2009-12-17| 815.97
#2009-12-18| 814.86
#2009-12-21| 821.47
#2009-12-22| 824.72
#2009-12-23| 830.44
#2009-12-24| 835.18
#2009-12-25| .
#2009-12-28| 838.44
#2009-12-29| 839.59
#2009-12-30| 835.68
#2009-12-31| 834.95
#2010-01-01| .
#2010-01-04| 849.33
#2010-01-05| 852.88
#2010-01-06| 854.29
#2010-01-07| 853.37
#2010-01-08| 856.79
#2010-01-11| 863.46
#2010-01-12| 857.07
#2010-01-13| 857.79
#2010-01-14| 861.76
#2010-01-15| 853.78
#2010-01-18| .
#2010-01-19| 859.38
#2010-01-20| 846.39
#2010-01-21| 833.59
#2010-01-22| 821.01
#2010-01-25| 820.04
#2010-01-26| 814.30
#2010-01-27| 811.49
#2010-01-28| 805.71
#2010-01-29| 799.56
#2010-02-01| 806.10
#2010-02-02| 816.29
#2010-02-03| 814.17
#2010-02-04| 790.88
#2010-02-05| 780.94
#2010-02-08| 778.72
#2010-02-09| 785.93
#2010-02-10| 786.71
#2010-02-11| 792.52
#2010-02-12| 791.97
#2010-02-15| .
#2010-02-16| 804.28
#2010-02-17| 811.23
#2010-02-18| 814.14
#2010-02-19| 810.73
#2010-02-22| 814.87
#2010-02-23| 807.44
#2010-02-24| 809.74
#2010-02-25| 803.12
#2010-02-26| 810.38
#2010-03-01| 816.98
#2010-03-02| 823.96
#2010-03-03| 829.68
#2010-03-04| 828.21
#2010-03-05| 839.15
#2010-03-08| 842.85
#2010-03-09| 842.47
#2010-03-10| 847.48
#2010-03-11| 848.49
#2010-03-12| 851.84
#2010-03-15| 847.33
#2010-03-16| 855.58
#2010-03-17| 862.71
#2010-03-18| 858.88
#2010-03-19| 854.78
#2010-03-22| 855.67
#2010-03-23| 860.94
#2010-03-24| 854.35
#2010-03-25| 855.00
#2010-03-26| 856.17
#2010-03-29| 862.65
#2010-03-30| 863.63
#2010-03-31| 863.46
#2010-04-01| 872.80
#2010-04-02| .
#2010-04-05| 877.41
#2010-04-06| 878.47
#2010-04-07| 876.09
#2010-04-08| 874.08
#2010-04-09| 882.57
#2010-04-12| 885.72
#2010-04-13| 883.01
#2010-04-14| 893.01
#2010-04-15| 894.34
#2010-04-16| 880.43
#2010-04-19| 875.27
#2010-04-20| 883.73
#2010-04-21| 882.65
#2010-04-22| 878.54
#2010-04-23| 883.59
#2010-04-26| 886.63
#2010-04-27| 868.33
#2010-04-28| 861.90
#2010-04-29| 872.07
#2010-04-30| 866.63
#2010-05-03| 868.32
#2010-05-04| 846.97
#2010-05-05| 836.09
#2010-05-06| 813.54
#2010-05-07| 794.81
#2010-05-10| 833.68
#2010-05-11| 827.97
#2010-05-12| 838.46
#2010-05-13| 835.30
#2010-05-14| 815.48
#2010-05-17| 808.60
#2010-05-18| 805.93
#2010-05-19| 792.10
#2010-05-20| 768.27
#2010-05-21| 775.49
#2010-05-24| 770.38
#2010-05-25| 756.57
#2010-05-26| 763.36
#2010-05-27| 786.14
#2010-05-28| 784.69
#2010-05-31| .
#2010-06-01| 776.29
#2010-06-02| 783.85
#2010-06-03| 793.03
#2010-06-04| 771.87
#2010-06-07| 757.51
#2010-06-08| 760.40
#2010-06-09| 764.22
#2010-06-10| 781.61
#2010-06-11| 786.26
#2010-06-14| 794.37
#2010-06-15| 806.24
#2010-06-16| 808.38
#2010-06-17| 809.95
#2010-06-18| 812.36
#2010-06-21| 818.40
#2010-06-22| 807.32
#2010-06-23| 800.83
#2010-06-24| 791.42
#2010-06-25| 789.96
#2010-06-28| 792.42
#2010-06-29| 767.49
#2010-06-30| 762.72
#2010-07-01| 758.30
#2010-07-02| 758.74
#2010-07-05| .
#2010-07-06| 769.43
#2010-07-07| 782.69
#2010-07-08| 792.18
#2010-07-09| 798.04
#2010-07-12| 798.06
#2010-07-13| 809.95
#2010-07-14| 812.66
#2010-07-15| 812.11
#2010-07-16| 796.33
#2010-07-19| 795.57
#2010-07-20| 799.68
#2010-07-21| 797.67
#2010-07-22| 812.73
#2010-07-23| 818.56
#2010-07-26| 826.88
#2010-07-27| 828.00
#2010-07-28| 826.44
#2010-07-29| 826.05
#2010-07-30| 824.10
#2010-08-02| 843.55
#2010-08-03| 843.30
#2010-08-04| 844.03
#2010-08-05| 844.15
#2010-08-06| 843.59
#2010-08-09| 848.28
#2010-08-10| 838.35
#2010-08-11| 815.74
#2010-08-12| 810.80
#2010-08-13| 809.88
#2010-08-16| 812.02
#2010-08-17| 821.36
#2010-08-18| 822.08
#2010-08-19| 813.89
#2010-08-20| 805.43
#2010-08-23| 804.64
#2010-08-24| 794.08
#2010-08-25| 790.24
#2010-08-26| 792.53
#2010-08-27| 800.83
#2010-08-30| 797.29
#2010-08-31| 795.38
#2010-09-01| 817.42
#2010-09-02| 823.12
#2010-09-03| 831.94
#2010-09-06| .
#2010-09-07| 827.00
#2010-09-08| 830.31
#2010-09-09| 835.82
#2010-09-10| 837.87
#2010-09-13| 850.17
#2010-09-14| 852.70
#2010-09-15| 853.94
#2010-09-16| 851.76
#2010-09-17| 852.05
#2010-09-20| 862.85
#2010-09-21| 861.48
#2010-09-22| 862.34
#2010-09-23| 857.45
#2010-09-24| 871.15
#2010-09-27| 870.62
#2010-09-28| 873.50
#2010-09-29| 874.57
#2010-09-30| 872.51
#2010-10-01| 876.97
#2010-10-04| 871.93
#2010-10-05| 887.30
#2010-10-06| 892.27
#2010-10-07| 892.30
#2010-10-08| 894.40
#2010-10-11| 895.86
#2010-10-12| 893.72
#2010-10-13| 905.17
#2010-10-14| 908.38
#2010-10-15| 906.15
#2010-10-18| 907.71
#2010-10-19| 894.08
#2010-10-20| 902.86
#2010-10-21| 905.68
#2010-10-22| 904.48
#2010-10-25| 909.93
#2010-10-26| 906.61
#2010-10-27| 898.43
#2010-10-28| 903.28
#2010-10-29| 904.45
#2010-11-01| 907.23
#2010-11-02| 914.62
#2010-11-03| 916.13
#2010-11-04| 936.69
#2010-11-05| 938.25
#2010-11-08| 935.96
#2010-11-09| 934.24
#2010-11-10| 928.69
#2010-11-11| 926.14
#2010-11-12| 916.21
#2010-11-15| 914.87
#2010-11-16| 898.76
#2010-11-17| 899.43
#2010-11-18| 913.79
#2010-11-19| 914.79
#2010-11-22| 912.95
#2010-11-23| 897.09
#2010-11-24| 905.56
#2010-11-25| .
#2010-11-26| 896.70
#2010-11-29| 891.04
#2010-11-30| 886.42
#2010-12-01| 903.80
#2010-12-02| 918.87
#2010-12-03| 925.59
#2010-12-06| 924.55
#2010-12-07| 927.88
#2010-12-08| 924.39
#2010-12-09| 927.19
#2010-12-10| 930.69
#2010-12-13| 936.90
#2010-12-14| 938.93
#2010-12-15| 932.84
#2010-12-16| 932.35
#2010-12-17| 931.61
#2010-12-20| 932.20
#2010-12-21| 941.09
#2010-12-22| 942.99
#2010-12-23| 942.92
#2010-12-24| .
#2010-12-27| 942.28
#2010-12-28| 943.89
#2010-12-29| 947.74
#2010-12-30| 947.59
#2010-12-31| 950.31
#2011-01-03| 957.11
#2011-01-04| 957.32
#2011-01-05| 954.80
#2011-01-06| 952.99
#2011-01-07| 950.49
#2011-01-10| 945.69
#2011-01-11| 950.92
#2011-01-12| 963.37
#2011-01-13| 967.31
#2011-01-14| 969.39
#2011-01-17| .
#2011-01-18| 973.58
#2011-01-19| 968.51
#2011-01-20| 957.76
#2011-01-21| 961.52
#2011-01-24| 967.49
#2011-01-25| 966.49
#2011-01-26| 972.54
#2011-01-27| 974.29
#2011-01-28| 960.34
#2011-01-31| 963.29
#2011-02-01| 978.28
#2011-02-02| 980.19
#2011-02-03| 978.62
#2011-02-04| 979.46
#2011-02-07| 984.49
#2011-02-08| 989.19
#2011-02-09| 984.26
#2011-02-10| 979.21
#2011-02-11| 981.89
#2011-02-14| 986.51
#2011-02-15| 985.81
#2011-02-16| 991.39
#2011-02-17| 996.49
#2011-02-18| 999.42
#2011-02-21| .
#2011-02-22| 981.21
#2011-02-23| 975.10
#2011-02-24| 972.42
#2011-02-25| 983.41
#2011-02-28| 991.05
#2011-03-01| 984.62
#2011-03-02| 983.46
#2011-03-03| 994.64
#2011-03-04| 993.48
#2011-03-07| 986.56
#2011-03-08| 989.06
#2011-03-09| 988.30
#2011-03-10| 969.38
#2011-03-11| 969.68
#2011-03-14| 962.88
#2011-03-15| 942.52
#2011-03-16| 934.97
#2011-03-17| 946.37
#2011-03-18| 952.07
#2011-03-21| 966.79
#2011-03-22| 969.51
#2011-03-23| 970.38
#2011-03-24| 979.79
#2011-03-25| 982.50
#2011-03-28| 979.17
#2011-03-29| 982.17
#2011-03-30| 992.20
#2011-03-31| 993.07
#2011-04-01| 999.31
#2011-04-04|1003.20
#2011-04-05|1002.70
#2011-04-06|1007.12
#2011-04-07|1004.42
#2011-04-08|1008.29
#2011-04-11|1005.32
#2011-04-12| 993.33
#2011-04-13| 997.71
#2011-04-14| 996.08
#2011-04-15| 997.31
#2011-04-18| 981.61
#2011-04-19| 987.19
#2011-04-20|1007.12
#2011-04-21|1015.42
#2011-04-22| .
#2011-04-25|1013.23
#2011-04-26|1019.23
#2011-04-27|1022.40
#2011-04-28|1030.32
#2011-04-29|1033.21
#2011-05-02|1035.05
#2011-05-03|1026.49
#2011-05-04|1017.41
#2011-05-05|1006.55
#2011-05-06|1010.05
#2011-05-09|1007.28
#2011-05-10|1016.00
#2011-05-11|1010.41
#2011-05-12|1004.64
#2011-05-13| 999.58
#2011-05-16| 994.36
#2011-05-17| 989.33
#2011-05-18| 998.89
#2011-05-19|1001.50
#2011-05-20| 995.97
#2011-05-23| 978.28
#2011-05-24| 980.90
#2011-05-25| 983.26
#2011-05-26| 989.35
#2011-05-27| 998.63
#2011-05-30| .
#2011-05-31|1011.47
#2011-06-01| 999.10
#2011-06-02| 992.23
#2011-06-03| 988.12
#2011-06-06| 980.40
#2011-06-07| 982.29
#2011-06-08| 974.62
#2011-06-09| 978.19
#2011-06-10| 964.28
#2011-06-13| 963.74
#2011-06-14| 976.26
#2011-06-15| 961.44
#2011-06-16| 952.66
#2011-06-17| 956.89
#2011-06-20| 956.99
#2011-06-21| 971.62
#2011-06-22| 970.34
#2011-06-23| 957.93
#2011-06-24| 955.24
#2011-06-27| 959.02
#2011-06-28| 969.72
#2011-06-29| 982.36
#2011-06-30| 994.90
#2011-07-01|1004.45
#2011-07-04| .
#2011-07-05|1007.15
#2011-07-06|1004.10
#2011-07-07|1011.99
#2011-07-08|1005.47
#2011-07-11| 984.43
#2011-07-12| 976.96
#2011-07-13| 987.43
#2011-07-14| 980.87
#2011-07-15| 982.32
#2011-07-18| 970.42
#2011-07-19| 984.20
#2011-07-20| 989.79
#2011-07-21|1002.83
#2011-07-22|1007.39
#2011-07-25|1001.78
#2011-07-26|1003.24
#2011-07-27| 987.01
#2011-07-28| 982.45
#2011-07-29| 977.47
#2011-08-01| 972.87
#2011-08-02| 952.06
#2011-08-03| 945.70
#2011-08-04| 906.64
#2011-08-05| 893.40
#2011-08-08| 846.54
#2011-08-09| 865.80
#2011-08-10| 845.26
#2011-08-11| 870.30
#2011-08-12| 879.39
#2011-08-15| 898.18
#2011-08-16| 893.00
#2011-08-17| 896.07
#2011-08-18| 858.40
#2011-08-19| 844.67
#2011-08-22| 844.20
#2011-08-23| 863.91
#2011-08-24| 870.12
#2011-08-25| 860.49
#2011-08-26| 866.54
#2011-08-29| 889.01
#2011-08-30| 893.36
#2011-08-31| 905.20
#2011-09-01| 900.27
#2011-09-02| 880.41
#2011-09-05| .
#2011-09-06| 855.98
#2011-09-07| 879.35
#2011-09-08| 877.01
#2011-09-09| 852.03
#2011-09-12| 841.70
#2011-09-13| 848.88
#2011-09-14| 854.64
#2011-09-15| 871.42
#2011-09-16| 876.88
#2011-09-19| 861.01
#2011-09-20| 864.29
#2011-09-21| 846.53
#2011-09-22| 808.40
#2011-09-23| 809.68
#2011-09-26| 818.03
#2011-09-27| 842.68
#2011-09-28| 830.84
#2011-09-29| 836.00
#2011-09-30| 817.45
#2011-10-03| 794.84
#2011-10-04| 792.90
#2011-10-05| 807.81
#2011-10-06| 829.01
#2011-10-07| 832.40
#2011-10-10| 854.02
#2011-10-11| 857.13
#2011-10-12| 869.78
#2011-10-13| 866.27
#2011-10-14| 878.13
#2011-10-17| 869.09
#2011-10-18| 871.35
#2011-10-19| 870.50
#2011-10-20| 862.66
#2011-10-21| 881.53
#2011-10-24| 896.60
#2011-10-25| 886.86
#2011-10-26| 890.69
#2011-10-27| 927.08
#2011-10-28| 931.25
#2011-10-31| 906.40
#2011-11-01| 875.68
#2011-11-02| 886.94
#2011-11-03| 898.14
#2011-11-04| 897.54
#2011-11-07| 898.73
#2011-11-08| 906.04
#2011-11-09| 881.86
#2011-11-10| 878.05
#2011-11-11| 897.14
#2011-11-14| 890.67
#2011-11-15| 887.94
#2011-11-16| 879.23
#2011-11-17| 867.67
#2011-11-18| 862.23
#2011-11-21| 842.31
#2011-11-22| 839.96
#2011-11-23| 821.33
#2011-11-24| .
#2011-11-25| 817.55
#2011-11-28| 842.93
#2011-11-29| 848.23
#2011-11-30| 879.84
#2011-12-01| 883.36
#2011-12-02| 885.77
#2011-12-05| 893.90
#2011-12-06| 888.87
#2011-12-07| 891.85
#2011-12-08| 875.68
#2011-12-09| 882.37
#2011-12-12| 869.18
#2011-12-13| 861.94
#2011-12-14| 847.33
#2011-12-15| 849.20
#2011-12-16| 852.78
#2011-12-19| 843.66
#2011-12-20| 863.75
#2011-12-21| 865.88
#2011-12-22| 872.35
#2011-12-23| 879.00
#2011-12-26| .
#2011-12-27| 879.40
#2011-12-28| 868.23
#2011-12-29| 874.55
#2011-12-30| 877.69
#2012-01-02| .
#2012-01-03| 895.43
#2012-01-04| 893.42
#2012-01-05| 889.21
#2012-01-06| 885.37
#2012-01-09| 886.62
#2012-01-10| 898.70
#2012-01-11| 896.80
#2012-01-12| 899.59
#2012-01-13| 895.49
#2012-01-16| .
#2012-01-17| 904.85
#2012-01-18| 912.81
#2012-01-19| 921.24
#2012-01-20| 923.23
#2012-01-23| 928.17
#2012-01-24| 924.62
#2012-01-25| 929.28
#2012-01-26| 935.75
#2012-01-27| 933.39
#2012-01-30| 927.23
#2012-01-31| 930.36
#2012-02-01| 942.55
#2012-02-02| 945.94
#2012-02-03| 955.74
#2012-02-06| 955.33
#2012-02-07| 958.45
#2012-02-08| 961.80
#2012-02-09| 963.86
#2012-02-10| 952.23
#2012-02-13| 959.90
#2012-02-14| 955.85
#2012-02-15| 957.91
#2012-02-16| 960.74
#2012-02-17| 967.41
#2012-02-20| .
#2012-02-21| 971.81
#2012-02-22| 968.01
#2012-02-23| 970.94
#2012-02-24| 976.00
#2012-02-27| 973.22
#2012-02-28| 977.97
#2012-02-29| 976.83
#2012-03-01| 980.34
#2012-03-02| 976.79
#2012-03-05| 970.91
#2012-03-06| 950.57
#2012-03-07| 954.07
#2012-03-08| 968.64
#2012-03-09| 970.98
#2012-03-12| 968.36
#2012-03-13| 982.93
#2012-03-14| 981.07
#2012-03-15| 986.39
#2012-03-16| 989.95
#2012-03-19| 992.62
#2012-03-20| 985.49
#2012-03-21| 982.80
#2012-03-22| 976.22
#2012-03-23| 979.20
#2012-03-26| 989.46
#2012-03-27| 990.03
#2012-03-28| 983.16
#2012-03-29| 977.26
#2012-03-30| 982.65
#2012-04-02| 991.49
#2012-04-03| 988.41
#2012-04-04| 970.05
#2012-04-05| 969.14
#2012-04-06| .
#2012-04-09| 961.07
#2012-04-10| 945.79
#2012-04-11| 950.92
#2012-04-12| 963.84
#2012-04-13| 954.05
#2012-04-16| 952.50
#2012-04-17| 965.69
#2012-04-18| 963.92
#2012-04-19| 960.33
#2012-04-20| 962.96
#2012-04-23| 949.69
#2012-04-24| 954.97
#2012-04-25| 964.41
#2012-04-26| 970.29
#2012-04-27| 974.49
#2012-04-30| 972.34
#2012-05-01| 974.30
#2012-05-02| 971.68
#2012-05-03| 965.99
#2012-05-04| 952.05
#2012-05-07| 948.46
#2012-05-08| 940.54
#2012-05-09| 932.85
#2012-05-10| 936.45
#2012-05-11| 933.91
#2012-05-14| 919.56
#2012-05-15| 912.56
#2012-05-16| 904.13
#2012-05-17| 894.41
#2012-05-18| 884.38
#2012-05-21| 894.18
#2012-05-22| 900.64
#2012-05-23| 890.03
#2012-05-24| 893.57
#2012-05-25| 891.97
#2012-05-28| .
#2012-05-29| 903.37
#2012-05-30| 888.34
#2012-05-31| 886.01
#2012-06-01| 868.29
#2012-06-04| 865.86
#2012-06-05| 871.27
#2012-06-06| 890.15
#2012-06-07| 895.85
#2012-06-08| 894.06
#2012-06-11| 891.43
#2012-06-12| 896.33
#2012-06-13| 895.67
#2012-06-14| 898.93
#2012-06-15| 908.71
#2012-06-18| 911.73
#2012-06-19| 923.05
#2012-06-20| 925.37
#2012-06-21| 908.67
#2012-06-22| 906.05
#2012-06-25| 892.94
#2012-06-26| 894.93
#2012-06-27| 903.38
#2012-06-28| 901.37
#2012-06-29| 928.76
#2012-07-02| 932.50
#2012-07-03| 941.90
#2012-07-04| .
#2012-07-05| 936.21
#2012-07-06| 926.34
#2012-07-09| 921.89
#2012-07-10| 918.31
#2012-07-11| 917.91
#2012-07-12| 908.40
#2012-07-13| 922.01
#2012-07-16| 921.87
#2012-07-17| 925.39
#2012-07-18| 931.77
#2012-07-19| 938.72
#2012-07-20| 927.74
#2012-07-23| 911.91
#2012-07-24| 905.54
#2012-07-25| 904.58
#2012-07-26| 922.72
#2012-07-27| 940.34
#2012-07-30| 943.60
#2012-07-31| 941.93
#2012-08-01| 940.51
#2012-08-02| 930.95
#2012-08-03| 948.25
#2012-08-06| 955.29
#2012-08-07| 960.99
#2012-08-08| 961.32
#2012-08-09| 963.70
#2012-08-10| 963.91
#2012-08-13| 961.88
#2012-08-14| 963.36
#2012-08-15| 963.13
#2012-08-16| 970.25
#2012-08-17| 971.55
#2012-08-20| 970.92
#2012-08-21| 974.28
#2012-08-22| 970.05
#2012-08-23| 968.77
#2012-08-24| 968.30
#2012-08-27| 968.25
#2012-08-28| 966.44
#2012-08-29| 965.54
#2012-08-30| 957.10
#2012-08-31| 962.56
#2012-09-03| .
#2012-09-04| 960.34
#2012-09-05| 958.70
#2012-09-06| 976.35
#2012-09-07| 987.64
#2012-09-10| 984.10
#2012-09-11| 987.93
#2012-09-12| 991.94
#2012-09-13|1000.68
#2012-09-14|1016.82
#2012-09-17|1013.11
#2012-09-18|1008.86
#2012-09-19|1011.91
#2012-09-20|1006.17
#2012-09-21|1009.73
#2012-09-24|1005.32
#2012-09-25|1001.68
#2012-09-26| 989.58
#2012-09-27| 997.66
#2012-09-28| 993.02
#2012-10-01| 998.00
#2012-10-02| 998.78
#2012-10-03| 998.08
#2012-10-04|1005.16
#2012-10-05|1009.38
#2012-10-08|1002.51
#2012-10-09| 993.88
#2012-10-10| 988.02
#2012-10-11| 991.19
#2012-10-12| 989.38
#2012-10-15| 993.77
#2012-10-16|1005.85
#2012-10-17|1013.64
#2012-10-18|1013.76
#2012-10-19|1001.44
#2012-10-22|1000.63
#2012-10-23| 985.79
#2012-10-24| 984.90
#2012-10-25| 988.07
#2012-10-26| 985.42
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.26
#2012-11-01| 995.62
#2012-11-02| 991.43
#2012-11-05| 989.43
#2012-11-06| 995.51
#2012-11-07| 981.40
#2012-11-08| 971.70
#2012-11-09| 970.78
#2012-11-12| 969.51
#2012-11-13| 967.19
#2012-11-14| 957.49
#2012-11-15| 954.37
#2012-11-16| 953.53
#2012-11-19| 972.68
#2012-11-20| 973.34
#2012-11-21| 975.57
#2012-11-22| .
#2012-11-23| 991.08
#2012-11-26| 989.55
#2012-11-27| 987.73
#2012-11-28| 990.16
#2012-11-29| 998.91
#2012-11-30|1000.00
#2012-12-03| 999.86
#2012-12-04| 999.61
#2012-12-05|1002.02
#2012-12-06|1005.16
#2012-12-07|1006.66
#2012-12-10|1007.96
#2012-12-11|1014.12
#2012-12-12|1016.81
#2012-12-13|1014.28
#2012-12-14|1013.06
#2012-12-17|1019.14
#2012-12-18|1028.46
#2012-12-19|1030.09
#2012-12-20|1032.09
#2012-12-21|1023.72
#2012-12-24|1022.24
#2012-12-25|1022.90
#2012-12-26|1021.04
#2012-12-27|1021.79
#2012-12-28|1016.42
#2012-12-31|1024.36
#2013-01-01|1024.47
#2013-01-02|1046.64
#2013-01-03|1045.45
#2013-01-04|1048.47
#2013-01-07|1046.32
#2013-01-08|1042.55
#2013-01-09|1046.19
#2013-01-10|1053.87
#2013-01-11|1055.63
#2013-01-14|1055.84
#2013-01-15|1056.64
#2013-01-16|1054.09
#2013-01-17|1059.42
#2013-01-18|1061.55
#2013-01-21|1062.14
#2013-01-22|1064.94
#2013-01-23|1064.40
#2013-01-24|1066.01
#2013-01-25|1071.79
#2013-01-28|1069.15
#2013-01-29|1074.97
#2013-01-30|1073.99
#2013-01-31|1071.66
#2013-02-01|1080.12
#2013-02-04|1068.60
#2013-02-05|1071.89
#2013-02-06|1073.46
#2013-02-07|1068.84
#2013-02-08|1074.72
#2013-02-11|1071.36
#2013-02-12|1076.80
#2013-02-13|1078.42
#2013-02-14|1076.93
#2013-02-15|1074.31
#2013-02-18|1074.89
#2013-02-19|1082.52
#2013-02-20|1076.47
#2013-02-21|1062.45
#2013-02-22|1069.42
#2013-02-25|1062.24
#2013-02-26|1057.38
#2013-02-27|1067.09
#2013-02-28|1071.88
#2013-03-01|1069.29
#2013-03-04|1070.39
#2013-03-05|1081.52
#2013-03-06|1084.46
#2013-03-07|1086.31
#2013-03-08|1089.98
#2013-03-11|1093.56
#2013-03-12|1092.00
#2013-03-13|1089.10
#2013-03-14|1095.68
#2013-03-15|1097.31
#2013-03-18|1087.30
#2013-03-19|1083.60
#2013-03-20|1089.21
#2013-03-21|1083.34
#2013-03-22|1086.29
#2013-03-25|1083.34
#2013-03-26|1088.48
#2013-03-27|1086.93
#2013-03-28|1091.13
#2013-03-29|1091.36
#2013-04-01|1086.85
#2013-04-02|1091.49
#2013-04-03|1084.19
#2013-04-04|1081.26
#2013-04-05|1078.21
#2013-04-08|1083.38
#2013-04-09|1088.66
#2013-04-10|1102.85
#2013-04-11|1110.58
#2013-04-12|1105.38
#2013-04-15|1086.31
#2013-04-16|1092.37
#2013-04-17|1079.39
#2013-04-18|1074.34
#2013-04-19|1082.02
#2013-04-22|1085.47
#2013-04-23|1096.50
#2013-04-24|1102.26
#2013-04-25|1109.42
#2013-04-26|1108.04
#2013-04-29|1116.01
#2013-04-30|1122.80
#2013-05-01|1116.06
#2013-05-02|1118.50
#2013-05-03|1127.83
#2013-05-06|1128.27
#2013-05-07|1136.09
#2013-05-08|1145.22
#2013-05-09|1140.36
#2013-05-10|1139.30
#2013-05-13|1139.54
#2013-05-14|1146.25
#2013-05-15|1149.78
#2013-05-16|1148.12
#2013-05-17|1151.66
#2013-05-20|1155.65
#2013-05-21|1156.95
#2013-05-22|1151.72
#2013-05-23|1136.23
#2013-05-24|1135.86
#2013-05-27|1134.16
#2013-05-28|1139.80
#2013-05-29|1133.28
#2013-05-30|1134.79
#2013-05-31|1120.80
#2013-06-03|1120.09
#2013-06-04|1121.27
#2013-06-05|1106.49
#2013-06-06|1106.90
#2013-06-07|1116.66
#2013-06-10|1117.61
#2013-06-11|1108.46
#2013-06-12|1104.68
#2013-06-13|1108.19
#2013-06-14|1109.36
#2013-06-17|1118.58
#2013-06-18|1122.20
#2013-06-19|1115.80
#2013-06-20|1076.78
#2013-06-21|1073.74
#2013-06-24|1057.97
#2013-06-25|1066.37
#2013-06-26|1077.30
#2013-06-27|1086.97
#2013-06-28|1087.81
#2013-07-01|1095.69
#2013-07-02|1094.88
#2013-07-03|1089.65
#2013-07-04|1095.97
#2013-07-05|1096.34
#2013-07-08|1100.46
#2013-07-09|1108.74
#2013-07-10|1112.19
#2013-07-11|1131.45
#2013-07-12|1132.94
#2013-07-15|1135.59
#2013-07-16|1135.33
#2013-07-17|1138.13
#2013-07-18|1143.46
#2013-07-19|1144.36
#2013-07-22|1149.64
#2013-07-23|1150.95
#2013-07-24|1149.51
#2013-07-25|1148.57
#2013-07-26|1147.42
#2013-07-29|1141.58
#2013-07-30|1142.61
#2013-07-31|1140.43
#2013-08-01|1152.96
#2013-08-02|1158.93
#2013-08-05|1156.98
#2013-08-06|1153.68
#2013-08-07|1147.04
#2013-08-08|1154.10
#2013-08-09|1154.38
#2013-08-12|1153.37
#2013-08-13|1156.39
#2013-08-14|1156.96
#2013-08-15|1143.20
#2013-08-16|1143.32
#2013-08-19|1136.71
#2013-08-20|1134.90
#2013-08-21|1126.85
#2013-08-22|1131.96
#2013-08-23|1140.52
#2013-08-26|1137.88
#2013-08-27|1121.78
#2013-08-28|1118.32
#2013-08-29|1120.52
#2013-08-30|1115.66
#2013-09-02|1122.77
#2013-09-03|1125.49
#2013-09-04|1133.14
#2013-09-05|1135.41
#2013-09-06|1139.85
#2013-09-09|1151.69
#2013-09-10|1163.00
#2013-09-11|1167.51
#2013-09-12|1165.46
#2013-09-13|1165.63
#2013-09-16|1176.41
#2013-09-17|1177.16
#2013-09-18|1186.71
#2013-09-19|1197.31
#2013-09-20|1189.47
#2013-09-23|1185.92
#2013-09-24|1183.96
#2013-09-25|1182.49
#2013-09-26|1184.66
#2013-09-27|1183.08
#2013-09-30|1174.09
#2013-10-01|1182.36
#2013-10-02|1180.99
#2013-10-03|1176.49
#2013-10-04|1180.07
#2013-10-07|1172.18
#2013-10-08|1163.76
#2013-10-09|1160.90
#2013-10-10|1179.99
#2013-10-11|1189.04
#2013-10-14|1192.64
#2013-10-15|1190.21
#2013-10-16|1198.83
#2013-10-17|1210.39
#2013-10-18|1219.41
#2013-10-21|1220.57
#2013-10-22|1228.31
#2013-10-23|1220.90
#2013-10-24|1224.90
#2013-10-25|1224.50
#2013-10-28|1226.63
#2013-10-29|1229.75
#2013-10-30|1228.63
#2013-10-31|1221.75
#2013-11-01|1217.58
#2013-11-04|1221.64
#2013-11-05|1217.33
#2013-11-06|1222.90
#2013-11-07|1209.07
#2013-11-08|1212.64
#2013-11-11|1214.79
#2013-11-12|1212.94
#2013-11-13|1214.08
#2013-11-14|1223.36
#2013-11-15|1230.76
#2013-11-18|1234.02
#2013-11-19|1229.63
#2013-11-20|1225.47
#2013-11-21|1227.21
#2013-11-22|1232.46
#2013-11-25|1232.97
#2013-11-26|1231.44
#2013-11-27|1233.91
#2013-11-28|1237.11
#2013-11-29|1237.55
#2013-12-02|1232.21
#2013-12-03|1225.51
#2013-12-04|1219.14
#2013-12-05|1215.65
#2013-12-06|1225.54
#2013-12-09|1230.23
#2013-12-10|1227.91
#2013-12-11|1216.98
#2013-12-12|1208.10
#2013-12-13|1207.45
#2013-12-16|1214.62
#2013-12-17|1210.98
#2013-12-18|1225.46
#2013-12-19|1228.18
#2013-12-20|1233.71
#2013-12-23|1241.77
#2013-12-24|1243.81
#2013-12-25|1243.82
#2013-12-26|1247.99
#2013-12-27|1253.83
#2013-12-30|1255.88
#2013-12-31|1259.33
#2014-01-01|1259.35
#2014-01-02|1247.19
#2014-01-03|1246.63
#2014-01-06|1242.44
#2014-01-07|1246.86
#2014-01-08|1248.95
#2014-01-09|1245.32
#2014-01-10|1252.29
#2014-01-13|1246.75
#2014-01-14|1250.98
#2014-01-15|1256.89
#2014-01-16|1255.97
#2014-01-17|1254.27
#2014-01-20|1253.86
#2014-01-21|1255.56
#2014-01-22|1258.00
#2014-01-23|1248.93
#2014-01-24|1225.01
#2014-01-27|1213.34
#2014-01-28|1218.46
#2014-01-29|1213.68
#2014-01-30|1216.48
#2014-01-31|1210.54
#2014-02-03|1190.73
#2014-02-04|1188.56
#2014-02-05|1190.13
#2014-02-06|1205.91
#2014-02-07|1219.87
#2014-02-10|1223.00
#2014-02-11|1236.19
#2014-02-12|1240.16
#2014-02-13|1243.17
#2014-02-14|1249.40
#2014-02-17|1252.77
#2014-02-18|1256.91
#2014-02-19|1253.33
#2014-02-20|1253.16
#2014-02-21|1257.14
#2014-02-24|1262.94
#2014-02-25|1263.51
#2014-02-26|1260.84
#2014-02-27|1264.41
#2014-02-28|1269.63
#2014-03-03|1254.23
#2014-03-04|1270.46
#2014-03-05|1272.06
#2014-03-06|1278.59
#2014-03-07|1275.10
#2014-03-10|1270.37
#2014-03-11|1267.47
#2014-03-12|1262.07
#2014-03-13|1252.40
#2014-03-14|1244.64
#2014-03-17|1254.37
#2014-03-18|1263.59
#2014-03-19|1258.40
#2014-03-20|1254.60
#2014-03-21|1254.43
#2014-03-24|1250.04
#2014-03-25|1257.14
#2014-03-26|1257.11
#2014-03-27|1258.02
#2014-03-28|1265.08
#2014-03-31|1275.16
#2014-04-01|1283.02
#2014-04-02|1286.38
#2014-04-03|1284.03
#2014-04-04|1277.98
#2014-04-07|1266.43
#2014-04-08|1270.25
#2014-04-09|1279.09
#2014-04-10|1266.53
#2014-04-11|1253.45
#2014-04-14|1256.89
#2014-04-15|1256.96
#2014-04-16|1269.99
#2014-04-17|1274.56
#2014-04-18|1275.22
#2014-04-21|1276.65
#2014-04-22|1283.35
#2014-04-23|1281.07
#2014-04-24|1282.31
#2014-04-25|1273.43
#2014-04-28|1274.38
#2014-04-29|1282.01
#2014-04-30|1285.56
#2014-05-01|1287.60
#2014-05-02|1288.10
#2014-05-05|1288.41
#2014-05-06|1284.43
#2014-05-07|1285.12
#2014-05-08|1287.52
#2014-05-09|1285.32
#2014-05-12|1295.12
#2014-05-13|1297.92
#2014-05-14|1297.23
#2014-05-15|1288.17
#2014-05-16|1289.60
#2014-05-19|1292.09
#2014-05-20|1285.85
#2014-05-21|1292.05
#2014-05-22|1297.62
#2014-05-23|1301.97
#2014-05-26|1305.33
#2014-05-27|1307.67
#2014-05-28|1307.51
#2014-05-29|1312.58
#2014-05-30|1312.38
#2014-06-02|1314.47
#2014-06-03|1314.40
#2014-06-04|1315.65
#2014-06-05|1321.80
#2014-06-06|1329.63
#2014-06-09|1331.41
#2014-06-10|1331.81
#2014-06-11|1328.94
#2014-06-12|1325.01
#2014-06-13|1325.28
#2014-06-16|1324.92
#2014-06-17|1326.45
#2014-06-18|1332.39
#2014-06-19|1340.69
#2014-06-20|1339.36
#2014-06-23|1338.39
#2014-06-24|1333.38
#2014-06-25|1332.90
#2014-06-26|1333.23
#2014-06-27|1335.83
#2014-06-30|1338.49
#2014-07-01|1346.51
#2014-07-02|1349.16
#2014-07-03|1354.33
#2014-07-04|1353.99
#2014-07-07|1347.93
#2014-07-08|1338.81
#2014-07-09|1341.35
#2014-07-10|1333.46
#2014-07-11|1333.97
#2014-07-14|1342.20
#2014-07-15|1338.56
#2014-07-16|1345.46
#2014-07-17|1333.74
#2014-07-18|1340.27
#2014-07-21|1337.53
#2014-07-22|1346.35
#2014-07-23|1349.03
#2014-07-24|1350.96
#2014-07-25|1345.11
#2014-07-28|1344.94
#2014-07-29|1342.33
#2014-07-30|1339.63
#2014-07-31|1319.89
#2014-08-01|1313.24
#2014-08-04|1317.71
#2014-08-05|1308.86
#2014-08-06|1304.89
#2014-08-07|1298.82
#2014-08-08|1302.08
#2014-08-11|1311.95
#2014-08-12|1310.85
#2014-08-13|1318.63
#2014-08-14|1323.93
#2014-08-15|1323.27
#2014-08-18|1333.02
#2014-08-19|1339.51
#2014-08-20|1340.22
#2014-08-21|1344.35
#2014-08-22|1340.66
#2014-08-25|1347.39
#2014-08-26|1350.58
#2014-08-27|1352.61
#2014-08-28|1347.48
#2014-08-29|1350.69
#2014-09-01|1350.86
#2014-09-02|1349.80
#2014-09-03|1355.02
#2014-09-04|1352.48
#2014-09-05|1353.26
#2014-09-08|1349.19
#2014-09-09|1340.43
#2014-09-10|1340.79
#2014-09-11|1340.98
#2014-09-12|1334.75
#2014-09-15|1331.93
#2014-09-16|1335.58
#2014-09-17|1338.81
#2014-09-18|1343.20
#2014-09-19|1341.11
#2014-09-22|1329.69
#2014-09-23|1321.56
#2014-09-24|1326.89
#2014-09-25|1311.53
#2014-09-26|1315.28
#2014-09-29|1309.68
#2014-09-30|1306.26
#2014-10-01|1291.83
#2014-10-02|1283.75
#2014-10-03|1289.45
#2014-10-06|1294.04
#2014-10-07|1281.18
#2014-10-08|1288.10
#2014-10-09|1275.07
#2014-10-10|1254.35
#2014-10-13|1245.52
#2014-10-14|1244.00
#2014-10-15|1232.67
#2014-10-16|1229.81
#2014-10-17|1245.05
#2014-10-20|1254.51
#2014-10-21|1272.10
#2014-10-22|1270.42
#2014-10-23|1278.61
#2014-10-24|1284.23
#2014-10-27|1282.56
#2014-10-28|1297.06
#2014-10-29|1299.85
#2014-10-30|1302.22
#2014-10-31|1316.44
#2014-11-03|1309.72
#2014-11-04|1308.69
#2014-11-05|1313.26
#2014-11-06|1313.38
#2014-11-07|1312.58
#2014-11-10|1319.30
#2014-11-11|1320.26
#2014-11-12|1319.51
#2014-11-13|1319.76
#2014-11-14|1320.14
#2014-11-17|1318.02
#2014-11-18|1327.58
#2014-11-19|1325.32
#2014-11-20|1326.24
#2014-11-21|1336.06
#2014-11-24|1339.18
#2014-11-25|1340.93
#2014-11-26|1344.90
#2014-11-27|1342.93
#2014-11-28|1337.89
#2014-12-01|1328.40
#2014-12-02|1332.58
#2014-12-03|1335.76
#2014-12-04|1333.80
#2014-12-05|1335.00
#2014-12-08|1325.61
#2014-12-09|1321.32
#2014-12-10|1304.12
#2014-12-11|1303.19
#2014-12-12|1285.61
#2014-12-15|1269.79
#2014-12-16|1268.82
#2014-12-17|1281.62
#2014-12-18|1307.26
#2014-12-19|1315.99
#2014-12-22|1321.97
#2014-12-23|1321.80
#2014-12-24|1323.28
#2014-12-25|1322.86
#2014-12-26|1325.68
#2014-12-29|1328.33
#2014-12-30|1320.72
#2014-12-31|1313.19
#2015-01-01|1313.21
#2015-01-02|1309.52
#2015-01-05|1285.11
#2015-01-06|1272.42
#2015-01-07|1278.75
#2015-01-08|1303.10
#2015-01-09|1296.60
#2015-01-12|1291.12
#2015-01-13|1292.69
#2015-01-14|1283.65
#2015-01-15|1282.04
#2015-01-16|1290.61
#2015-01-19|1294.76
#2015-01-20|1297.68
#2015-01-21|1306.22
#2015-01-22|1318.78
#2015-01-23|1317.74
#2015-01-26|1321.26
#2015-01-27|1316.99
#2015-01-28|1305.23
#2015-01-29|1306.98
#2015-01-30|1294.28
#2015-02-02|1306.03
#2015-02-03|1322.28
#2015-02-04|1322.71
#2015-02-05|1331.70
#2015-02-06|1326.47
#2015-02-09|1321.16
#2015-02-10|1328.56
#2015-02-11|1325.16
#2015-02-12|1340.51
#2015-02-13|1349.91
#2015-02-16|1350.10
#2015-02-17|1351.35
#2015-02-18|1354.82
#2015-02-19|1356.32
#2015-02-20|1361.22
#2015-02-23|1362.59
#2015-02-24|1366.34
#2015-02-25|1368.53
#2015-02-26|1366.57
#2015-02-27|1365.29
#2015-03-02|1368.00
#2015-03-03|1362.27
#2015-03-04|1355.72
#2015-03-05|1357.81
#2015-03-06|1342.46
#2015-03-09|1340.72
#2015-03-10|1318.59
#2015-03-11|1317.93
#2015-03-12|1331.39
#2015-03-13|1323.98
#2015-03-16|1337.92
#2015-03-17|1336.82
#2015-03-18|1350.16
#2015-03-19|1349.40
#2015-03-20|1366.05
#2015-03-23|1369.28
#2015-03-24|1365.88
#2015-03-25|1354.54
#2015-03-26|1344.72
#2015-03-27|1345.11
#2015-03-30|1355.73
#2015-03-31|1345.40
#2015-04-01|1344.63
#2015-04-02|1353.87
#2015-04-03|1357.12
#2015-04-06|1366.16
#2015-04-07|1365.86
#2015-04-08|1369.58
#2015-04-09|1374.01
#2015-04-10|1379.98
#2015-04-13|1375.88
#2015-04-14|1380.67
#2015-04-15|1383.09
#2015-04-16|1387.13
#2015-04-17|1373.75
#2015-04-20|1379.72
#2015-04-21|1383.16
#2015-04-22|1387.27
#2015-04-23|1392.24
#2015-04-24|1398.16
#2015-04-27|1399.55
#2015-04-28|1401.30
#2015-04-29|1395.05
#2015-04-30|1381.29
#2015-05-01|1387.16
#2015-05-04|1390.30
#2015-05-05|1378.30
#2015-05-06|1376.98
#2015-05-07|1373.11
#2015-05-08|1392.76
#2015-05-11|1389.85
#2015-05-12|1385.18
#2015-05-13|1390.02
#2015-05-14|1400.12
#2015-05-15|1403.98
#2015-05-18|1405.01
#2015-05-19|1401.81
#2015-05-20|1401.40
#2015-05-21|1405.43
#2015-05-22|1401.11
#2015-05-25|1399.27
#2015-05-26|1384.18
#2015-05-27|1391.90
#2015-05-28|1389.46
#2015-05-29|1380.36
#2015-06-01|1379.64
#2015-06-02|1381.98
#2015-06-03|1386.46
#2015-06-04|1375.69
#2015-06-05|1364.57
#2015-06-08|1358.25
#2015-06-09|1356.93
#2015-06-10|1375.54
#2015-06-11|1377.60
#2015-06-12|1371.55
#2015-06-15|1361.21
#2015-06-16|1365.33
#2015-06-17|1364.78
#2015-06-18|1379.16
#2015-06-19|1374.85
#2015-06-22|1391.28
#2015-06-23|1391.80
#2015-06-24|1384.92
#2015-06-25|1381.61
#2015-06-26|1377.42
#2015-06-29|1347.95
#2015-06-30|1348.62
#2015-07-01|1356.80
#2015-07-02|1356.74
#2015-07-03|1354.01
#2015-07-06|1341.02
#2015-07-07|1336.29
#2015-07-08|1320.25
#2015-07-09|1329.66
#2015-07-10|1349.35
#2015-07-13|1361.56
#2015-07-14|1368.57
#2015-07-15|1367.32
#2015-07-16|1377.50
#2015-07-17|1376.44
#2015-07-20|1376.41
#2015-07-21|1373.68
#2015-07-22|1365.30
#2015-07-23|1361.41
#2015-07-24|1347.65
#2015-07-27|1336.87
#2015-07-28|1346.08
#2015-07-29|1357.20
#2015-07-30|1355.60
#2015-07-31|1361.00
#2015-08-03|1356.70
#2015-08-04|1355.58
#2015-08-05|1358.19
#2015-08-06|1350.49
#2015-08-07|1346.61
#2015-08-10|1360.38
#2015-08-11|1347.46
#2015-08-12|1340.47
#2015-08-13|1341.17
#2015-08-14|1343.19
#2015-08-17|1345.35
#2015-08-18|1341.35
#2015-08-19|1327.77
#2015-08-20|1306.38
#2015-08-21|1271.88
#2015-08-24|1223.03
#2015-08-25|1221.55
#2015-08-26|1243.97
#2015-08-27|1271.16
#2015-08-28|1277.57
#2015-08-31|1268.80
#2015-09-01|1235.34
#2015-09-02|1245.16
#2015-09-03|1251.16
#2015-09-04|1230.41
#2015-09-07|1230.96
#2015-09-08|1252.62
#2015-09-09|1256.22
#2015-09-10|1253.80
#2015-09-11|1255.25
#2015-09-14|1251.18
#2015-09-15|1261.13
#2015-09-16|1277.07
#2015-09-17|1277.36
#2015-09-18|1262.35
#2015-09-21|1259.35
#2015-09-22|1238.78
#2015-09-23|1233.83
#2015-09-24|1226.46
#2015-09-25|1231.88
#2015-09-28|1207.50
#2015-09-29|1199.85
#2015-09-30|1223.98
#2015-10-01|1229.12
#2015-10-02|1243.32
#2015-10-05|1266.97
#2015-10-06|1270.06
#2015-10-07|1281.98
#2015-10-08|1288.79
#2015-10-09|1297.26
#2015-10-12|1298.57
#2015-10-13|1287.51
#2015-10-14|1281.06
#2015-10-15|1299.51
#2015-10-16|1305.17
#2015-10-19|1302.93
#2015-10-20|1300.94
#2015-10-21|1296.87
#2015-10-22|1308.11
#2015-10-23|1321.72
#2015-10-26|1320.49
#2015-10-27|1313.71
#2015-10-28|1326.15
#2015-10-29|1318.99
#2015-10-30|1318.79
#2015-11-02|1325.86
#2015-11-03|1328.48
#2015-11-04|1327.20
#2015-11-05|1325.11
#2015-11-06|1319.11
#2015-11-09|1309.10
#2015-11-10|1307.37
#2015-11-11|1308.50
#2015-11-12|1294.16
#2015-11-13|1280.60
#2015-11-16|1288.78
#2015-11-17|1296.36
#2015-11-18|1306.98
#2015-11-19|1315.57
#2015-11-20|1318.15
#2015-11-23|1314.36
#2015-11-24|1312.83
#2015-11-25|1314.23
#2015-11-26|1318.70
#2015-11-27|1314.91
#2015-11-30|1308.99
#2015-12-01|1321.56
#2015-12-02|1311.32
#2015-12-03|1298.23
#2015-12-04|1308.58
#2015-12-07|1302.33
#2015-12-08|1289.49
#2015-12-09|1284.88
#2015-12-10|1283.62
#2015-12-11|1263.42
#2015-12-14|1259.08
#2015-12-15|1270.41
#2015-12-16|1287.60
#2015-12-17|1279.69
#2015-12-18|1263.23
#2015-12-21|1267.02
#2015-12-22|1275.26
#2015-12-23|1291.44
#2015-12-24|1293.47
#2015-12-25|1293.03
#2015-12-28|1290.68
#2015-12-29|1301.37
#2015-12-30|1293.92
#2015-12-31|1284.75
#2016-01-01|1284.80
#2016-01-04|1258.71
#2016-01-05|1258.78
#2016-01-06|1243.57
#2016-01-07|1216.85
#2016-01-08|1206.65
#2016-01-11|1201.53
#2016-01-12|1204.09
#2016-01-13|1192.92
#2016-01-14|1194.93
#2016-01-15|1173.48
#2016-01-18|1167.77
#2016-01-19|1173.59
#2016-01-20|1150.52
#2016-01-21|1153.71
#2016-01-22|1184.63
#2016-01-25|1174.29
#2016-01-26|1183.65
#2016-01-27|1181.78
#2016-01-28|1183.21
#2016-01-29|1207.36
#2016-02-01|1210.48
#2016-02-02|1189.12
#2016-02-03|1189.43
#2016-02-04|1197.72
#2016-02-05|1180.23
#2016-02-08|1161.63
#2016-02-09|1154.06
#2016-02-10|1153.07
#2016-02-11|1138.11
#2016-02-12|1149.81
#2016-02-15|1164.47
#2016-02-16|1176.33
#2016-02-17|1193.88
#2016-02-18|1195.53
#2016-02-19|1191.39
#2016-02-22|1206.32
#2016-02-23|1193.75
#2016-02-24|1188.52
#2016-02-25|1202.25
#2016-02-26|1203.41
#2016-02-29|1198.34
#2016-03-01|1220.11
#2016-03-02|1231.81
#2016-03-03|1241.17
#2016-03-04|1249.63
#2016-03-07|1250.11
#2016-03-08|1239.06
#2016-03-09|1242.34
#2016-03-10|1241.92
#2016-03-11|1263.95
#2016-03-14|1265.33
#2016-03-15|1257.42
#2016-03-16|1259.38
#2016-03-17|1278.57
#2016-03-18|1282.10
#2016-03-21|1281.01
#2016-03-22|1281.28
#2016-03-23|1271.39
#2016-03-24|1264.08
#2016-03-25|1264.93
#2016-03-28|1268.09
#2016-03-29|1275.20
#2016-03-30|1290.08
#2016-03-31|1287.57
#2016-04-01|1280.36
#2016-04-04|1280.77
#2016-04-05|1263.48
#2016-04-06|1273.12
#2016-04-07|1265.35
#2016-04-08|1274.20
#2016-04-11|1275.54
#2016-04-12|1284.92
#2016-04-13|1302.47
#2016-04-14|1306.92
#2016-04-15|1306.20
#2016-04-18|1309.16
#2016-04-19|1322.70
#2016-04-20|1323.46
#2016-04-21|1320.49
#2016-04-22|1316.34
#2016-04-25|1313.29
#2016-04-26|1316.27
#2016-04-27|1316.90
#2016-04-28|1311.14
#2016-04-29|1306.06
#2016-05-02|1309.18
#2016-05-03|1294.99
#2016-05-04|1284.05
#2016-05-05|1281.75
#2016-05-06|1283.13
#2016-05-09|1282.52
#2016-05-10|1297.03
#2016-05-11|1291.29
#2016-05-12|1289.27
#2016-05-13|1277.84
#2016-05-16|1286.97
#2016-05-17|1282.90
#2016-05-18|1281.63
#2016-05-19|1270.46
#2016-05-20|1279.82
#2016-05-23|1277.82
#2016-05-24|1291.10
#2016-05-25|1303.20
#2016-05-26|1306.22
#2016-05-27|1310.06
#2016-05-30|1310.42
#2016-05-31|1308.97
#2016-06-01|1307.97
#2016-06-02|1309.11
#2016-06-03|1313.50
#2016-06-06|1320.12
#2016-06-07|1327.89
#2016-06-08|1332.74
#2016-06-09|1324.59
#2016-06-10|1306.03
#2016-06-13|1289.77
#2016-06-14|1277.86
#2016-06-15|1281.31
#2016-06-16|1275.86
#2016-06-17|1282.65
#2016-06-20|1305.59
#2016-06-21|1309.66
#2016-06-22|1309.89
#2016-06-23|1327.86
#2016-06-24|1264.22
#2016-06-27|1236.37
#2016-06-28|1257.54
#2016-06-29|1285.32
#2016-06-30|1301.08
#2016-07-01|1307.11
#2016-07-04|1307.95
#2016-07-05|1295.31
#2016-07-06|1289.94
#2016-07-07|1293.73
#2016-07-08|1306.93
#2016-07-11|1320.02
#2016-07-12|1331.31
#2016-07-13|1334.38
#2016-07-14|1341.79
#2016-07-15|1340.38
#2016-07-18|1342.82
#2016-07-19|1339.21
#2016-07-20|1345.76
#2016-07-21|1344.06
#2016-07-22|1344.89
#2016-07-25|1343.06
#2016-07-26|1344.57
#2016-07-27|1345.29
#2016-07-28|1346.90
#2016-07-29|1357.13
#2016-08-01|1355.37
#2016-08-02|1346.63
#2016-08-03|1342.91
#2016-08-04|1347.44
#2016-08-05|1355.38
#2016-08-08|1359.55
#2016-08-09|1366.48
#2016-08-10|1366.38
#2016-08-11|1373.31
#2016-08-12|1374.04
#2016-08-15|1377.09
#2016-08-16|1370.86
#2016-08-17|1370.39
#2016-08-18|1375.47
#2016-08-19|1370.97
#2016-08-22|1370.72
#2016-08-23|1375.51
#2016-08-24|1369.49
#2016-08-25|1367.13
#2016-08-26|1366.47
#2016-08-29|1365.36
#2016-08-30|1364.67
#2016-08-31|1361.19
#2016-09-01|1363.71
#2016-09-02|1373.27
#2016-09-05|1376.84
#2016-09-06|1384.90
#2016-09-07|1387.11
#2016-09-08|1385.26
#2016-09-09|1356.87
#2016-09-12|1357.62
#2016-09-13|1343.00
#2016-09-14|1340.89
#2016-09-15|1349.88
#2016-09-16|1343.32
#2016-09-19|1350.71
#2016-09-20|1351.07
#2016-09-21|1365.28
#2016-09-22|1381.49
#2016-09-23|1373.22
#2016-09-26|1361.03
#2016-09-27|1365.34
#2016-09-28|1370.37
#2016-09-29|1366.35
#2016-09-30|1368.43
#2016-10-03|1368.26
#2016-10-04|1365.35
#2016-10-05|1367.43
#2016-10-06|1365.70
#2016-10-07|1361.15
#2016-10-10|1366.39
#2016-10-11|1351.09
#2016-10-12|1347.20
#2016-10-13|1341.44
#2016-10-14|1345.50
#2016-10-17|1341.11
#2016-10-18|1353.03
#2016-10-19|1358.05
#2016-10-20|1356.08
#2016-10-21|1353.59
#2016-10-24|1358.27
#2016-10-25|1354.91
#2016-10-26|1352.79
#2016-10-27|1347.89
#2016-10-28|1345.45
#2016-10-31|1346.23
#2016-11-01|1341.17
#2016-11-02|1331.20
#2016-11-03|1326.91
#2016-11-04|1320.92
#2016-11-07|1340.69
#2016-11-08|1345.88
#2016-11-09|1345.40
#2016-11-10|1349.09
#2016-11-11|1341.56
#2016-11-14|1337.44
#2016-11-15|1344.10
#2016-11-16|1342.73
#2016-11-17|1348.78
#2016-11-18|1341.61
#2016-11-21|1351.10
#2016-11-22|1354.73
#2016-11-23|1351.90
#2016-11-24|1353.87
#2016-11-25|1359.97
#2016-11-28|1355.98
#2016-11-29|1356.94
#2016-11-30|1355.46
#2016-12-01|1352.80
#2016-12-02|1352.23
#2016-12-05|1358.49
#2016-12-06|1367.26
#2016-12-07|1383.40
#2016-12-08|1388.39
#2016-12-09|1393.00
#2016-12-12|1391.85
#2016-12-13|1402.43
#2016-12-14|1394.71
#2016-12-15|1385.37
#2016-12-16|1385.29
#2016-12-19|1387.75
#2016-12-20|1389.37
#2016-12-21|1388.54
#2016-12-22|1385.63
#2016-12-23|1386.67
#2016-12-26|1386.20
#2016-12-27|1387.98
#2016-12-28|1382.42
#2016-12-29|1385.95
#2016-12-30|1385.74
#2017-01-02|1387.07
#2017-01-03|1390.95
#2017-01-04|1403.36
#2017-01-05|1411.25
#2017-01-06|1411.26
#2017-01-09|1406.12
#2017-01-10|1409.43
#2017-01-11|1408.43
#2017-01-12|1414.48
#2017-01-13|1417.66
#2017-01-16|1413.15
#2017-01-17|1413.29
#2017-01-18|1415.75
#2017-01-19|1408.03
#2017-01-20|1412.77
#2017-01-23|1413.50
#2017-01-24|1420.58
#2017-01-25|1431.92
#2017-01-26|1431.67
#2017-01-27|1431.28
#2017-01-30|1423.22
#2017-01-31|1422.95
#2017-02-01|1424.48
#2017-02-02|1426.22
#2017-02-03|1434.47
#2017-02-06|1429.81
#2017-02-07|1428.53
#2017-02-08|1432.50
#2017-02-09|1437.03
#2017-02-10|1443.10
#2017-02-13|1450.04
#2017-02-14|1449.74
#2017-02-15|1458.31
#2017-02-16|1461.59
#2017-02-17|1460.53
#2017-02-20|1461.77
#2017-02-21|1466.41
#2017-02-22|1466.76
#2017-02-23|1469.70
#2017-02-24|1465.00
#2017-02-27|1464.99
#2017-02-28|1462.43
#2017-03-01|1475.14
#2017-03-02|1469.55
#2017-03-03|1468.85
#2017-03-06|1467.34
#2017-03-07|1463.90
#2017-03-08|1459.33
#2017-03-09|1458.14
#2017-03-10|1465.81
#2017-03-13|1470.97
#2017-03-14|1466.56
#2017-03-15|1475.11
#2017-03-16|1486.45
#2017-03-17|1486.36
#2017-03-20|1485.50
#2017-03-21|1475.82
#2017-03-22|1471.70
#2017-03-23|1473.67
#2017-03-24|1474.73
#2017-03-27|1473.35
#2017-03-28|1483.99
#2017-03-29|1483.54
#2017-03-30|1485.93
#2017-03-31|1479.87
#2017-04-03|1477.73
#2017-04-04|1478.51
#2017-04-05|1476.15
#2017-04-06|1475.74
#2017-04-07|1474.85
#2017-04-10|1475.26
#2017-04-11|1476.34
#2017-04-12|1473.25
#2017-04-13|1466.94
#2017-04-14|1465.81
#2017-04-17|1476.10
#2017-04-18|1469.11
#2017-04-19|1466.86
#2017-04-20|1476.08
#2017-04-21|1473.80
#2017-04-24|1496.83
#2017-04-25|1506.07
#2017-04-26|1506.68
#2017-04-27|1505.70
#2017-04-28|1503.30
#2017-05-01|1506.59
#2017-05-02|1510.89
#2017-05-03|1508.43
#2017-05-04|1509.88
#2017-05-05|1516.94
#2017-05-08|1519.14
#2017-05-09|1516.88
#2017-05-10|1519.51
#2017-05-11|1517.40
#2017-05-12|1519.10
#2017-05-15|1527.15
#2017-05-16|1531.80
#2017-05-17|1514.63
#2017-05-18|1509.37
#2017-05-19|1520.43
#2017-05-22|1529.19
#2017-05-23|1530.85
#2017-05-24|1531.60
#2017-05-25|1538.32
#2017-05-26|1537.47
#2017-05-29|1536.64
#2017-05-30|1535.04
#2017-05-31|1535.61
#2017-06-01|1544.55
#2017-06-02|1554.32
#2017-06-05|1552.46
#2017-06-06|1548.16
#2017-06-07|1548.76
#2017-06-08|1546.79
#2017-06-09|1546.45
#2017-06-12|1541.46
#2017-06-13|1548.98
#2017-06-14|1551.43
#2017-06-15|1539.46
#2017-06-16|1544.31
#2017-06-19|1555.07
#2017-06-20|1544.57
#2017-06-21|1541.88
#2017-06-22|1543.70
#2017-06-23|1546.64
#2017-06-26|1550.25
#2017-06-27|1543.20
#2017-06-28|1552.40
#2017-06-29|1544.92
#2017-06-30|1542.08
#2017-07-03|1545.94
#2017-07-04|1543.51
#2017-07-05|1545.10
#2017-07-06|1537.03
#2017-07-07|1538.99
#2017-07-10|1542.66
#2017-07-11|1543.30
#2017-07-12|1557.38
#2017-07-13|1562.36
#2017-07-14|1571.25
#2017-07-17|1572.56
#2017-07-18|1573.39
#2017-07-19|1580.96
#2017-07-20|1584.35
#2017-07-21|1581.05
#2017-07-24|1578.88
#2017-07-25|1582.63
#2017-07-26|1583.05
#2017-07-27|1585.94
#2017-07-28|1582.13
#2017-07-31|1583.93
#2017-08-01|1591.38
#2017-08-02|1591.69
#2017-08-03|1589.67
#2017-08-04|1589.65
#2017-08-07|1593.47
#2017-08-08|1590.64
#2017-08-09|1585.09
#2017-08-10|1569.08
#2017-08-11|1564.82
#2017-08-14|1576.91
#2017-08-15|1574.27
#2017-08-16|1579.42
#2017-08-17|1567.97
#2017-08-18|1562.91
#2017-08-21|1564.55
#2017-08-22|1574.55
#2017-08-23|1573.25
#2017-08-24|1572.60
#2017-08-25|1577.27
#2017-08-28|1578.73
#2017-08-29|1577.23
#2017-08-30|1579.91
#2017-08-31|1588.76
#2017-09-01|1593.91
#2017-09-04|1590.65
#2017-09-05|1585.17
#2017-09-06|1588.03
#2017-09-07|1593.37
#2017-09-08|1594.09
#2017-09-11|1607.56
#2017-09-12|1612.53
#2017-09-13|1610.61
#2017-09-14|1608.50
#2017-09-15|1612.17
#2017-09-18|1616.17
#2017-09-19|1619.77
#2017-09-20|1622.41
#2017-09-21|1615.56
#2017-09-22|1617.52
#2017-09-25|1611.65
#2017-09-26|1605.99
#2017-09-27|1609.49
#2017-09-28|1612.09
#2017-09-29|1619.48
#2017-10-02|1622.57
#2017-10-03|1628.80
#2017-10-04|1630.83
#2017-10-05|1634.57
#2017-10-06|1633.30
#2017-10-09|1632.02
#2017-10-10|1640.70
#2017-10-11|1643.68
#2017-10-12|1644.71
#2017-10-13|1648.86
#2017-10-16|1651.31
#2017-10-17|1648.21
#2017-10-18|1650.49
#2017-10-19|1650.72
#2017-10-20|1652.71
#2017-10-23|1648.64
#2017-10-24|1649.08
#2017-10-25|1644.19
#2017-10-26|1644.59
#2017-10-27|1651.12
#2017-10-30|1652.28
#2017-10-31|1654.44
#2017-11-01|1659.63
#2017-11-02|1661.54
#2017-11-03|1662.68
#2017-11-06|1664.03
#2017-11-07|1664.30
#2017-11-08|1667.59
#2017-11-09|1661.57
#2017-11-10|1659.20
#2017-11-13|1654.89
#2017-11-14|1651.92
#2017-11-15|1642.71
#2017-11-16|1655.83
#2017-11-17|1656.14
#2017-11-20|1658.05
#2017-11-21|1668.83
#2017-11-22|1672.37
#2017-11-23|1674.61
#2017-11-24|1679.37
#2017-11-27|1675.25
#2017-11-28|1683.12
#2017-11-29|1682.90
#2017-11-30|1687.40
#2017-12-01|1680.96
#2017-12-04|1683.05
#2017-12-05|1678.02
#2017-12-06|1670.65
#2017-12-07|1674.77
#2017-12-08|1683.72
#2017-12-11|1690.64
#2017-12-12|1690.88
#2017-12-13|1692.63
#2017-12-14|1688.84
#2017-12-15|1693.55
#2017-12-18|1709.40
#2017-12-19|1704.40
#2017-12-20|1704.03
#2017-12-21|1707.84
#2017-12-22|1708.28
#2017-12-25|1708.65
#2017-12-26|1708.17
#2017-12-27|1712.24
#2017-12-28|1717.03
#2017-12-29|1715.99
#2018-01-01|1715.76
#2018-01-02|1727.04
#2018-01-03|1734.45
#2018-01-04|1748.42
#2018-01-05|1759.37
#2018-01-08|1761.43
#2018-01-09|1763.85
#2018-01-10|1763.28
#2018-01-11|1769.88
#2018-01-12|1781.38
#2018-01-15|1788.58
#2018-01-16|1786.20
#2018-01-17|1794.82
#2018-01-18|1793.20
#2018-01-19|1802.20
#2018-01-22|1812.90
#2018-01-23|1822.05
#2018-01-24|1825.03
#2018-01-25|1827.01
#2018-01-26|1837.84
#2018-01-29|1826.84
#2018-01-30|1809.20
#2018-01-31|1809.39
#2018-02-01|1809.53
#2018-02-02|1777.13
#2018-02-05|1726.00
#2018-02-06|1713.67
#2018-02-07|1715.85
#2018-02-08|1676.41
#2018-02-09|1675.27
#2018-02-12|1694.58
#2018-02-13|1699.98
#2018-02-14|1721.40
#2018-02-15|1743.07
#2018-02-16|1748.45
#2018-02-19|1747.16
#2018-02-20|1738.33
#2018-02-21|1735.40
#2018-02-22|1732.92
#2018-02-23|1752.12
#2018-02-26|1766.56
#2018-02-27|1752.35
#2018-02-28|1733.66
#2018-03-01|1713.64
#2018-03-02|1711.65
#2018-03-05|1721.83
#2018-03-06|1733.41
#2018-03-07|1731.39
#2018-03-08|1739.53
#2018-03-09|1757.94
#2018-03-12|1764.68
#2018-03-13|1759.00
#2018-03-14|1750.96
#2018-03-15|1749.72
#2018-03-16|1749.85
#2018-03-19|1732.04
#2018-03-20|1732.93
#2018-03-21|1732.04
#2018-03-22|1705.66
#2018-03-23|1675.31
#2018-03-26|1699.48
#2018-03-27|1692.25
#2018-03-28|1683.99
#2018-03-29|1697.60
#2018-03-30|1698.99
#2018-04-02|1679.46
#2018-04-03|1686.66
#2018-04-04|1692.23
#2018-04-05|1708.57
#2018-04-06|1689.03
#2018-04-09|1695.56
#2018-04-10|1717.53
#2018-04-11|1712.57
#2018-04-12|1718.67
#2018-04-13|1716.62
#2018-04-16|1723.28
#2018-04-17|1734.26
#2018-04-18|1741.70
#2018-04-19|1738.46
#2018-04-20|1724.42
#2018-04-23|1720.79
#2018-04-24|1709.66
#2018-04-25|1703.39
#2018-04-26|1714.84
#2018-04-27|1719.73
#2018-04-30|1714.63
#2018-05-01|1712.20
#2018-05-02|1705.51
#2018-05-03|1699.91
#2018-05-04|1711.96
#2018-05-07|1717.82
#2018-05-08|1717.50
#2018-05-09|1727.96
#2018-05-10|1740.12
#2018-05-11|1748.53
#2018-05-14|1751.83
#2018-05-15|1737.21
#2018-05-16|1739.79
#2018-05-17|1740.55
#2018-05-18|1736.44
#2018-05-21|1743.17
#2018-05-22|1743.34
#2018-05-23|1737.04
#2018-05-24|1733.79
#2018-05-25|1729.49
#2018-05-28|1727.06
#2018-05-29|1708.00
#2018-05-30|1717.77
#2018-05-31|1714.50
#2018-06-01|1727.15
#2018-06-04|1739.32
#2018-06-05|1736.69
#2018-06-06|1749.92
#2018-06-07|1751.27
#2018-06-08|1748.58
#2018-06-11|1754.10
#2018-06-12|1754.96
#2018-06-13|1750.20
#2018-06-14|1749.02
#2018-06-15|1741.03
#2018-06-18|1733.85
#2018-06-19|1719.96
#2018-06-20|1726.21
#2018-06-21|1715.66
#2018-06-22|1723.48
#2018-06-25|1700.20
#2018-06-26|1701.48
#2018-06-27|1690.33
#2018-06-28|1691.03
#2018-06-29|1702.38
#2018-07-02|1694.51
#2018-07-03|1695.10
#2018-07-04|1695.35
#2018-07-05|1704.97
#2018-07-06|1718.11
#2018-07-09|1733.92
#2018-07-10|1737.16
#2018-07-11|1722.33
#2018-07-12|1732.61
#2018-07-13|1736.47
#2018-07-16|1734.38
#2018-07-17|1738.72
#2018-07-18|1742.02
#2018-07-19|1735.98
#2018-07-20|1741.39
#2018-07-23|1741.57
#2018-07-24|1751.36
#2018-07-25|1760.00
#2018-07-26|1761.28
#2018-07-27|1758.31
#2018-07-30|1752.61
#2018-07-31|1755.05
#2018-08-01|1753.06
#2018-08-02|1748.32
#2018-08-03|1755.10
#2018-08-06|1756.68
#2018-08-07|1765.21
#2018-08-08|1765.22
#2018-08-09|1764.11
#2018-08-10|1743.71
#2018-08-13|1731.15
#2018-08-14|1739.13
#2018-08-15|1720.93
#2018-08-16|1731.61
#2018-08-17|1737.09
#2018-08-20|1744.24
#2018-08-21|1751.09
#2018-08-22|1755.63
#2018-08-23|1750.64
#2018-08-24|1759.67
#2018-08-27|1776.04
#2018-08-28|1778.43
#2018-08-29|1784.09
#2018-08-30|1775.94
#2018-08-31|1771.28
#2018-09-03|1767.97
#2018-09-04|1759.27
#2018-09-05|1785.41
#2018-09-06|1742.70
#2018-09-07|1738.85
#2018-09-10|1740.79
#2018-09-11|1742.76
#2018-09-12|1746.29
#2018-09-13|1755.44
#2018-09-14|1760.93
#2018-09-17|1754.61
#2018-09-18|1763.89
#2018-09-19|1769.19
#2018-09-20|1782.90
#2018-09-21|1788.71
#2018-09-24|1781.78
#2018-09-25|1783.05
#2018-09-26|1780.63
#2018-09-27|1780.47
#2018-09-28|1776.75
#2018-10-01|1778.66
#2018-10-02|1772.90
#2018-10-03|1773.06
#2018-10-04|1755.84
#2018-10-05|1743.88
#2018-10-08|1737.64
#2018-10-09|1733.32
#2018-10-10|1697.48
#2018-10-11|1659.37
#2018-10-12|1676.58
#2018-10-15|1669.62
#2018-10-16|1698.23
#2018-10-17|1697.17
#2018-10-18|1677.32
#2018-10-19|1675.25
#2018-10-22|1670.18
#2018-10-23|1651.41
#2018-10-24|1618.45
#2018-10-25|1628.98
#2018-10-26|1610.14
#2018-10-29|1605.21
#2018-10-30|1620.98
#2018-10-31|1642.32
#2018-11-01|1658.19
#2018-11-02|1661.16
#2018-11-05|1662.78
#2018-11-06|1669.90
#2018-11-07|1695.19
#2018-11-08|1694.31
#2018-11-09|1677.95
#2018-11-12|1651.50
#2018-11-13|1649.51
#2018-11-14|1641.82
#2018-11-15|1651.92
#2018-11-16|1657.10
#2018-11-19|1641.62
#2018-11-20|1615.66
#2018-11-21|1621.70
#2018-11-22|1621.73
#2018-11-23|1614.78
#2018-11-26|1633.04
#2018-11-27|1633.75
#2018-11-28|1657.58
#2018-11-29|1663.38
#2018-11-30|1667.08
#2018-12-03|1688.78
#2018-12-04|1652.07
#2018-12-05|1643.75
#2018-12-06|1626.73
#2018-12-07|1609.89
#2018-12-10|1596.25
#2018-12-11|1597.68
#2018-12-12|1616.15
#2018-12-13|1615.90
#2018-12-14|1590.91
#2018-12-17|1570.21
#2018-12-18|1565.40
#2018-12-19|1555.84
#2018-12-20|1532.72
#2018-12-21|1512.04
#2018-12-24|1488.50
#2018-12-25|1481.63
#2018-12-26|1521.02
#2018-12-27|1530.30
#2018-12-28|1538.93
#2018-12-31|1549.52
#2019-01-01|1549.62
#2019-01-02|1545.87
#2019-01-03|1525.88
#2019-01-04|1564.10
#2019-01-07|1578.54
#2019-01-08|1589.60
#2019-01-09|1604.29
#2019-01-10|1610.02
#2019-01-11|1610.20
#2019-01-14|1602.49
#2019-01-15|1615.60
#2019-01-16|1618.53
#2019-01-17|1625.19
#2019-01-18|1644.94
#2019-01-21|1645.07
#2019-01-22|1628.19
#2019-01-23|1628.97
#2019-01-24|1633.19
#2019-01-25|1648.83
#2019-01-28|1639.46
#2019-01-29|1640.41
#2019-01-30|1656.10
#2019-01-31|1671.65
#2019-02-01|1672.62
#2019-02-04|1678.57
#2019-02-05|1688.67
#2019-02-06|1685.31
#2019-02-07|1670.17
#2019-02-08|1664.07
#2019-02-11|1664.88
#2019-02-12|1683.22
#2019-02-13|1688.76
#2019-02-14|1685.29
#2019-02-15|1697.44
#2019-02-18|1703.11
#2019-02-19|1705.53
#2019-02-20|1713.61
#2019-02-21|1710.07
#2019-02-22|1717.78
#2019-02-25|1722.79
#2019-02-26|1722.04
#2019-02-27|1721.78
#2019-02-28|1715.31
#2019-03-01|1723.45
#2019-03-04|1719.54
#2019-03-05|1717.88
#2019-03-06|1711.35
#2019-03-07|1697.96
#2019-03-08|1688.12
#2019-03-11|1706.90
#2019-03-12|1715.44
#2019-03-13|1724.14
#2019-03-14|1724.56
#2019-03-15|1735.37
#2019-03-18|1744.33
#2019-03-19|1746.48
#2019-03-20|1739.76
#2019-03-21|1751.63
#2019-03-22|1726.17
#2019-03-25|1717.78
#2019-03-26|1730.27
#2019-03-27|1724.07
#2019-03-28|1725.37
#2019-03-29|1736.57
#2019-04-01|1756.18
#2019-04-02|1756.25
#2019-04-03|1766.33
#2019-04-04|1765.99
#2019-04-05|1771.97
#2019-04-08|1774.38
#2019-04-09|1767.68
#2019-04-10|1772.08
#2019-04-11|1770.91
#2019-04-12|1779.27
#2019-04-15|1780.95
#2019-04-16|1783.65
#2019-04-17|1782.17
#2019-04-18|1781.00
#2019-04-19|1781.04
#2019-04-22|1781.03
#2019-04-23|1790.90
#2019-04-24|1786.62
#2019-04-25|1782.87
#2019-04-26|1789.93
#2019-04-29|1792.48
#2019-04-30|1793.97
#2019-05-01|1788.05
#2019-05-02|1781.74
#2019-05-03|1794.48
#2019-05-06|1783.59
#2019-05-07|1760.66
#2019-05-08|1756.79
#2019-05-09|1743.99
#2019-05-10|1750.15
#2019-05-13|1718.69
#2019-05-14|1726.70
#2019-05-15|1735.24
#2019-05-16|1746.51
#2019-05-17|1737.96
#2019-05-20|1730.56
#2019-05-21|1740.78
#2019-05-22|1736.63
#2019-05-23|1717.13
#2019-05-24|1723.96
#2019-05-27|1725.69
#2019-05-28|1717.36
#2019-05-29|1702.45
#2019-05-30|1705.44
#2019-05-31|1691.60
#2019-06-03|1692.95
#2019-06-04|1715.88
#2019-06-05|1729.57
#2019-06-06|1735.18
#2019-06-07|1752.23
#2019-06-10|1760.76
#2019-06-11|1765.59
#2019-06-12|1760.86
#2019-06-13|1762.13
#2019-06-14|1756.52
#2019-06-17|1755.21
#2019-06-18|1771.77
#2019-06-19|1782.74
#2019-06-20|1801.39
#2019-06-21|1797.13
#2019-06-24|1797.50
#2019-06-25|1786.19
#2019-06-26|1782.35
#2019-06-27|1790.43
#2019-06-28|1799.62
#2019-07-01|1811.21
#2019-07-02|1815.82
#2019-07-03|1826.41
#2019-07-04|1829.16
#2019-07-05|1821.39
#2019-07-08|1810.89
#2019-07-09|1809.45
#2019-07-10|1816.12
#2019-07-11|1820.54
#2019-07-12|1825.06
#2019-07-15|1827.31
#2019-07-16|1823.53
#2019-07-17|1815.34
#2019-07-18|1814.86
#2019-07-19|1813.50
#2019-07-22|1814.67
#2019-07-23|1823.28
#2019-07-24|1829.76
#2019-07-25|1821.65
#2019-07-26|1826.99
#2019-07-29|1823.90
#2019-07-30|1817.40
#2019-07-31|1804.83
#2019-08-01|1792.47
#2019-08-02|1772.19
#2019-08-05|1728.60
#2019-08-06|1736.85
#2019-08-07|1740.47
#2019-08-08|1767.16
#2019-08-09|1758.69
#2019-08-12|1744.91
#2019-08-13|1754.60
#2019-08-14|1719.86
#2019-08-15|1717.12
#2019-08-16|1737.02
#2019-08-19|1754.98
#2019-08-20|1746.52
#2019-08-21|1758.72
#2019-08-22|1754.99
#2019-08-23|1728.51
#2019-08-26|1733.91
#2019-08-27|1734.27
#2019-08-28|1739.59
#2019-08-29|1755.81
#2019-08-30|1762.90
#2019-09-02|1761.08
#2019-09-03|1751.99
#2019-09-04|1771.83
#2019-09-05|1792.29
#2019-09-06|1796.89
#2019-09-09|1797.36
#2019-09-10|1797.62
#2019-09-11|1810.84
#2019-09-12|1817.46
#2019-09-13|1821.78
#2019-09-16|1814.16
#2019-09-17|1816.86
#2019-09-18|1816.97
#2019-09-19|1818.68
#2019-09-20|1815.44
#2019-09-23|1812.63
#2019-09-24|1803.85
#2019-09-25|1804.09
#2019-09-26|1804.28
#2019-09-27|1798.52
#2019-09-30|1801.20
#2019-10-01|1784.96
#2019-10-02|1756.40
#2019-10-03|1764.15
#2019-10-04|1781.35
#2019-10-07|1779.53
#2019-10-08|1760.16
#2019-10-09|1770.27
#2019-10-10|1779.48
#2019-10-11|1803.31
#2019-10-14|1801.60
#2019-10-15|1817.46
#2019-10-16|1817.32
#2019-10-17|1823.40
#2019-10-18|1818.46
#2019-10-21|1829.17
#2019-10-22|1826.63
#2019-10-23|1828.88
#2019-10-24|1835.19
#2019-10-25|1840.00
#2019-10-28|1847.87
#2019-10-29|1849.21
#2019-10-30|1852.45
#2019-10-31|1849.78
#2019-11-01|1864.83
#2019-11-04|1874.64
#2019-11-05|1873.79
#2019-11-06|1874.65
#2019-11-07|1879.42
#2019-11-08|1879.33
#2019-11-11|1875.58
#2019-11-12|1878.84
#2019-11-13|1875.46
#2019-11-14|1873.66
#2019-11-15|1887.77
#2019-11-18|1890.97
#2019-11-19|1891.48
#2019-11-20|1883.84
#2019-11-21|1878.73
#2019-11-22|1881.94
#2019-11-25|1895.21
#2019-11-26|1897.62
#2019-11-27|1904.35
#2019-11-28|1903.44
#2019-11-29|1894.42
#2019-12-02|1883.40
#2019-12-03|1873.33
#2019-12-04|1882.42
#2019-12-05|1885.63
#2019-12-06|1899.64
#2019-12-09|1897.38
#2019-12-10|1894.66
#2019-12-11|1900.00
#2019-12-12|1912.94
#2019-12-13|1924.03
#2019-12-16|1936.95
#2019-12-17|1939.22
#2019-12-18|1938.08
#2019-12-19|1943.15
#2019-12-20|1949.98
#2019-12-23|1951.12
#2019-12-24|1951.48
#2019-12-25|1951.09
#2019-12-26|1958.09
#2019-12-27|1963.23
#2019-12-30|1955.05
#2019-12-31|1958.09
#2020-01-01|1958.13
#2020-01-02|1972.89
#2020-01-03|1962.98
#2020-01-06|1961.28
#2020-01-07|1960.61
#2020-01-08|1962.64
#2020-01-09|1975.81
#2020-01-10|1975.08
#2020-01-13|1984.37
#2020-01-14|1985.16
#2020-01-15|1986.73
#2020-01-16|1997.93
#2020-01-17|2005.64
#2020-01-20|2004.86
#2020-01-21|1997.61
#2020-01-22|1999.86
#2020-01-23|1995.47
#2020-01-24|1987.55
#2020-01-27|1956.32
#2020-01-28|1967.52
#2020-01-29|1967.31
#2020-01-30|1961.53
#2020-01-31|1938.48
#2020-02-03|1944.61
#2020-02-04|1972.32
#2020-02-05|1989.33
#2020-02-06|2000.66
#2020-02-07|1990.52
#2020-02-10|1995.86
#2020-02-11|2004.08
#2020-02-12|2015.37
#2020-02-13|2012.06
#2020-02-14|2013.18
#2020-02-17|2012.58
#2020-02-18|2003.44
#2020-02-19|2012.19
#2020-02-20|2002.63
#2020-02-21|1988.11
#2020-02-24|1930.05
#2020-02-25|1884.94
#2020-02-26|1872.96
#2020-02-27|1811.50
#2020-02-28|1779.12
#2020-03-02|1833.19
#2020-03-03|1811.50
#2020-03-04|1859.39
#2020-03-05|1822.82
#2020-03-06|1786.14
#2020-03-09|1660.81
#2020-03-10|1705.03
#2020-03-11|1641.82
#2020-03-12|1484.13
#2020-03-13|1562.67
#2020-03-16|1418.57
#2020-03-17|1467.45
#2020-03-18|1391.08
#2020-03-19|1396.70
#2020-03-20|1372.50
#2020-03-23|1326.90
#2020-03-24|1438.43
#2020-03-25|1479.26
#2020-03-26|1548.71
#2020-03-27|1513.09
#2020-03-30|1543.10
#2020-03-31|1532.80
#2020-04-01|1475.05
#2020-04-02|1492.10
#2020-04-03|1470.77
#2020-04-06|1552.15
#2020-04-07|1567.73
#2020-04-08|1601.09
#2020-04-09|1627.12
#2020-04-10|1628.40
#2020-04-13|1615.81
#2020-04-14|1655.36
#2020-04-15|1619.44
#2020-04-16|1621.12
#2020-04-17|1664.50
#2020-04-20|1646.81
#2020-04-21|1597.45
#2020-04-22|1625.60
#2020-04-23|1631.79
#2020-04-24|1638.91
#2020-04-27|1668.66
#2020-04-28|1671.49
#2020-04-29|1710.43
#2020-04-30|1698.33
#2020-05-01|1661.56
#2020-05-04|1650.07
#2020-05-05|1666.11
#2020-05-06|1659.14
#2020-05-07|1672.57
#2020-05-08|1702.42
#2020-05-11|1702.02
#2020-05-12|1680.65
#2020-05-13|1654.47
#2020-05-14|1653.49
#2020-05-15|1660.03
#2020-05-18|1706.41
#2020-05-19|1703.52
#2020-05-20|1728.33
#2020-05-21|1716.01
#2020-05-22|1710.81
#2020-05-25|1720.22
#2020-05-26|1747.86
#2020-05-27|1765.17
#2020-05-28|1773.80
#2020-05-29|1774.57
#2020-06-01|1791.87
#2020-06-02|1812.30
#2020-06-03|1843.85
#2020-06-04|1842.04
#2020-06-05|1881.23
#2020-06-08|1899.72
#2020-06-09|1889.37
#2020-06-10|1882.43
#2020-06-11|1794.25
#2020-06-12|1800.84
#2020-06-15|1801.07
#2020-06-16|1841.78
#2020-06-17|1840.80
#2020-06-18|1839.43
#2020-06-19|1835.67
#2020-06-22|1842.15
#2020-06-23|1858.53
#2020-06-24|1815.59
#2020-06-25|1824.15
#2020-06-26|1796.65
#2020-06-29|1810.63
#2020-06-30|1829.49
#2020-07-01|1837.58
#2020-07-02|1853.83
#2020-07-03|1855.03
#2020-07-06|1887.08
#2020-07-07|1869.27
#2020-07-08|1878.06
#2020-07-09|1870.21
#2020-07-10|1882.13
#2020-07-13|1879.05
#2020-07-14|1889.03
#2020-07-15|1912.93
#2020-07-16|1902.23
#2020-07-17|1907.76
#2020-07-20|1922.50
#2020-07-21|1933.90
#2020-07-22|1937.42
#2020-07-23|1923.74
#2020-07-24|1908.82
#2020-07-27|1925.42
#2020-07-28|1919.20
#2020-07-29|1934.37
#2020-07-30|1921.87
#2020-07-31|1920.53
#2020-08-03|1933.86
#2020-08-04|1946.29
#2020-08-05|1963.32
#2020-08-06|1967.70
#2020-08-07|1963.40
#2020-08-10|1967.45
#2020-08-11|1968.04
#2020-08-12|1991.21
#2020-08-13|1990.97
#2020-08-14|1985.90
#2020-08-17|1993.01
#2020-08-18|1997.92
#2020-08-19|1993.58
#2020-08-20|1985.85
#2020-08-21|1989.85
#2020-08-24|2011.64
#2020-08-25|2016.28
#2020-08-26|2033.47
#2020-08-27|2032.18
#2020-08-28|2043.59
#2020-08-31|2037.79
#2020-09-01|2049.27
#2020-09-02|2069.39
#2020-09-03|2019.33
#2020-09-04|1998.16
#2020-09-07|2003.71
#2020-09-08|1964.63
#2020-09-09|1992.68
#2020-09-10|1974.53
#2020-09-11|1975.63
#2020-09-14|1999.33
#2020-09-15|2008.68
#2020-09-16|2007.45
#2020-09-17|1990.57
#2020-09-18|1979.18
#2020-09-21|1946.41
#2020-09-22|1955.78
#2020-09-23|1927.24
#2020-09-24|1918.42
#2020-09-25|1938.73
#2020-09-28|1970.45
#2020-09-29|1966.27
#2020-09-30|1973.93
#2020-10-01|1985.08
#2020-10-02|1972.55
#2020-10-05|2005.70
#2020-10-06|1992.45
#2020-10-07|2013.68
#2020-10-08|2029.70
#2020-10-09|2045.23
#2020-10-12|2070.04
#2020-10-13|2059.71
#2020-10-14|2052.90
#2020-10-15|2035.71
#2020-10-16|2039.36
#2020-10-19|2024.42
#2020-10-20|2028.82
#2020-10-21|2026.01
#2020-10-22|2028.76
#2020-10-23|2035.41
#2020-10-26|2004.61
#2020-10-27|1998.57
#2020-10-28|1941.78
#2020-10-29|1949.40
#2020-10-30|1927.19
#2020-11-02|1950.73
#2020-11-03|1988.62
#2020-11-04|2023.40
#2020-11-05|2068.99
#2020-11-06|2071.99
#2020-11-09|2099.71
#2020-11-10|2102.25
#2020-11-11|2115.61
#2020-11-12|2102.66
#2020-11-13|2119.50
#2020-11-16|2146.52
#2020-11-17|2144.46
#2020-11-18|2135.03
#2020-11-19|2135.21
#2020-11-20|2132.51
#2020-11-23|2140.98
#2020-11-24|2171.33
#2020-11-25|2171.63
#2020-11-26|2175.04
#2020-11-27|2183.93
#2020-11-30|2165.21
#2020-12-01|2188.44
#2020-12-02|2193.16
#2020-12-03|2201.38
#2020-12-04|2218.26
#2020-12-07|2215.54
#2020-12-08|2220.23
#2020-12-09|2211.24
#2020-12-10|2211.14
#2020-12-11|2207.89
#2020-12-14|2204.55
#2020-12-15|2221.71
#2020-12-16|2232.65
#2020-12-17|2249.95
#2020-12-18|2242.19
#2020-12-21|2223.79
#2020-12-22|2221.14
#2020-12-23|2229.63
#2020-12-24|2235.16
#2020-12-25|2235.66
#2020-12-28|2246.35
#2020-12-29|2253.02
#2020-12-30|2260.87
#2020-12-31|2264.15
#2021-01-01|2264.28
#2021-01-04|2251.62
#2021-01-05|2263.47
#2021-01-06|2276.72
#2021-01-07|2303.27
#2021-01-08|2322.95
#2021-01-11|2305.96
#2021-01-12|2310.55
#2021-01-13|2316.51
#2021-01-14|2318.21
#2021-01-15|2299.01
#2021-01-18|2297.92
#2021-01-19|2316.11
#2021-01-20|2342.13
#2021-01-21|2345.86
#2021-01-22|2334.89
#2021-01-25|2339.52
#2021-01-26|2332.59
#2021-01-27|2285.89
#2021-01-28|2293.03
#2021-01-29|2253.21
#2021-02-01|2286.92
#2021-02-02|2318.03
#2021-02-03|2325.58
#2021-02-04|2339.18
#2021-02-05|2352.65
#2021-02-08|2370.70
#2021-02-09|2373.65
#2021-02-10|2377.81
#2021-02-11|2383.61
#2021-02-12|2392.65
#2021-02-15|2402.48
#2021-02-16|2402.50
#2021-02-17|2394.86
#2021-02-18|2380.95
#2021-02-19|2384.01
#2021-02-22|2365.11
#2021-02-23|2365.92
#2021-02-24|2372.39
#2021-02-25|2344.04
#2021-02-26|2308.54
#2021-03-01|2355.15
#2021-03-02|2343.42
#2021-03-03|2329.53
#2021-03-04|2297.61
#2021-03-05|2312.61
#2021-03-08|2303.38
#2021-03-09|2332.22
#2021-03-10|2345.64
#2021-03-11|2374.13
#2021-03-12|2374.27
#2021-03-15|2383.27
#2021-03-16|2385.95
#2021-03-17|2387.00
#2021-03-18|2371.67
#2021-03-19|2364.91
#2021-03-22|2373.56
#2021-03-23|2353.76
#2021-03-24|2333.55
#2021-03-25|2338.73
#2021-03-26|2371.75
#2021-03-29|2368.08
#2021-03-30|2368.17
#2021-03-31|2372.26
#2021-04-01|2398.88
#2021-04-02|2400.64
#2021-04-05|2423.58
#2021-04-06|2427.46
#2021-04-07|2429.38
#2021-04-08|2441.21
#2021-04-09|2449.47
#2021-04-12|2445.40
#2021-04-13|2454.01
#2021-04-14|2454.56
#2021-04-15|2476.12
#2021-04-16|2486.78
#2021-04-19|2479.21
#2021-04-20|2457.44
#2021-04-21|2467.36
#2021-04-22|2462.21
#2021-04-23|2481.53
#2021-04-26|2491.80
#2021-04-27|2489.36
#2021-04-28|2490.41
#2021-04-29|2499.06
#2021-04-30|2476.84
#2021-05-03|2482.35
#2021-05-04|2462.20
#2021-05-05|2468.50
#2021-05-06|2484.43
#2021-05-07|2507.51
#2021-05-10|2493.99
#2021-05-11|2463.93
#2021-05-12|2422.84
#2021-05-13|2431.06
#2021-05-14|2468.27
#2021-05-17|2465.96
#2021-05-18|2467.44
#2021-05-19|2452.58
#2021-05-20|2475.36
#2021-05-21|2478.07
#2021-05-24|2495.47
#2021-05-25|2498.37
#2021-05-26|2503.73
#2021-05-27|2505.58
#2021-05-28|2513.69
#2021-05-31|2514.90
#2021-06-01|2522.58
#2021-06-02|2525.23
#2021-06-03|2514.91
#2021-06-04|2532.08
#2021-06-07|2536.06
#2021-06-08|2537.04
#2021-06-09|2531.57
#2021-06-10|2540.25
#2021-06-11|2545.33
#2021-06-14|2550.03
#2021-06-15|2547.68
#2021-06-16|2539.62
#2021-06-17|2527.85
#2021-06-18|2496.40
#2021-06-21|2514.94
#2021-06-22|2528.41
#2021-06-23|2529.09
#2021-06-24|2542.15
#2021-06-25|2554.10
#2021-06-28|2553.61
#2021-06-29|2551.89
#2021-06-30|2546.06
#2021-07-01|2553.42
#2021-07-02|2564.09
#2021-07-05|2566.74
#2021-07-06|2560.12
#2021-07-07|2563.25
#2021-07-08|2538.23
#2021-07-09|2561.55
#2021-07-12|2575.13
#2021-07-13|2570.44
#2021-07-14|2569.38
#2021-07-15|2560.19
#2021-07-16|2544.61
#2021-07-19|2502.73
#2021-07-20|2524.33
#2021-07-21|2547.49
#2021-07-22|2557.95
#2021-07-23|2575.12
#2021-07-26|2575.11
#2021-07-27|2560.74
#2021-07-28|2563.97
#2021-07-29|2585.63
#2021-07-30|2565.83
#2021-08-02|2574.88
#2021-08-03|2586.33
#2021-08-04|2582.98
#2021-08-05|2594.91
#2021-08-06|2590.79
#2021-08-09|2589.76
#2021-08-10|2592.92
#2021-08-11|2600.39
#2021-08-12|2604.08
#2021-08-13|2608.79
#2021-08-16|2604.14
#2021-08-17|2583.87
#2021-08-18|2569.15
#2021-08-19|2551.91
#2021-08-20|2561.98
#2021-08-23|2590.31
#2021-08-24|2604.99
#2021-08-25|2609.40
#2021-08-26|2596.24
#2021-08-27|2616.09
#2021-08-30|2628.40
#2021-08-31|2629.77
#2021-09-01|2638.08
#2021-09-02|2646.23
#2021-09-03|2648.81
#2021-09-06|2655.08
#2021-09-07|2646.56
#2021-09-08|2635.12
#2021-09-09|2623.80
#2021-09-10|2615.68
#2021-09-13|2617.03
#2021-09-14|2608.71
#2021-09-15|2615.49
#2021-09-16|2609.97
#2021-09-17|2591.54
#2021-09-20|2549.64
#2021-09-21|2553.68
#2021-09-22|2571.94
#2021-09-23|2599.16
#2021-09-24|2595.54
#2021-09-27|2590.38
#2021-09-28|2542.50
#2021-09-29|2538.06
#2021-09-30|2520.75
#2021-10-01|2532.31
#2021-10-04|2507.79
#2021-10-05|2523.69
#2021-10-06|2520.93
#2021-10-07|2550.19
#2021-10-08|2548.68
#2021-10-11|2542.14
#2021-10-12|2534.88
#2021-10-13|2546.42
#2021-10-14|2582.41
#2021-10-15|2604.70
#2021-10-18|2608.05
#2021-10-19|2626.09
#2021-10-20|2636.58
#2021-10-21|2638.09
#2021-10-22|2637.23
#2021-10-25|2644.44
#2021-10-26|2649.99
#2021-10-27|2634.61
#2021-10-28|2654.29
#2021-10-29|2648.54
#2021-11-01|2661.57
#2021-11-02|2665.64
#2021-11-03|2678.28
#2021-11-04|2689.00
#2021-11-05|2695.15
#2021-11-08|2700.21
#2021-11-09|2694.03
#2021-11-10|2674.01
#2021-11-11|2675.59
#2021-11-12|2693.54
#2021-11-15|2696.39
#2021-11-16|2701.59
#2021-11-17|2692.23
#2021-11-18|2692.42
#2021-11-19|2685.74
#2021-11-22|2670.51
#2021-11-23|2664.25
#2021-11-24|2664.28
#2021-11-25|2668.82
#2021-11-26|2608.35
#2021-11-29|2623.92
#2021-11-30|2581.43
#2021-12-01|2573.66
#2021-12-02|2594.83
#2021-12-03|2573.76
#2021-12-06|2593.92
#2021-12-07|2649.28
#2021-12-08|2659.77
#2021-12-09|2643.60
#2021-12-10|2651.73
#2021-12-13|2630.15
#2021-12-14|2610.35
#2021-12-15|2635.94
#2021-12-16|2632.06
#2021-12-17|2610.71
#2021-12-20|2575.32
#2021-12-21|2617.51
#2021-12-22|2642.69
#2021-12-23|2661.62
#2021-12-24|2662.46
#2021-12-27|2685.46
#2021-12-28|2687.75
#2021-12-29|2689.84
#2021-12-30|2685.28
#2021-12-31|2684.30
#2022-01-03|2691.76
#2022-01-04|2698.24
#2022-01-05|2661.87
#2022-01-06|2647.60
#2022-01-07|2644.74
#2022-01-10|2637.73
#2022-01-11|2659.81
#2022-01-12|2680.51
#2022-01-13|2657.06
#2022-01-14|2648.47
#2022-01-17|2649.82
#2022-01-18|2607.75
#2022-01-19|2587.16
#2022-01-20|2578.63
#2022-01-21|2533.46
#2022-01-24|2515.08
#2022-01-25|2490.11
#2022-01-26|2493.24
#2022-01-27|2469.01
#2022-01-28|2506.37
#2022-01-31|2550.25
#2022-02-01|2572.39
#2022-02-02|2592.28
#2022-02-03|2546.88
#2022-02-04|2556.86
#2022-02-07|2554.82
#2022-02-08|2568.34
#2022-02-09|2609.22
#2022-02-10|2584.80
#2022-02-11|2547.52
#2022-02-14|2521.77
#2022-02-15|2555.25
#2022-02-16|2563.92
#2022-02-17|2525.56
#2022-02-18|2504.42
#2022-02-21|2496.33
#2022-02-22|2473.20
#2022-02-23|2443.29
#2022-02-24|2430.84
#2022-02-25|2489.34
#2022-02-28|2488.48
#2022-03-01|2454.99
#2022-03-02|2477.72
#2022-03-03|2462.69
#2022-03-04|2421.57
#2022-03-07|2354.45
#2022-03-08|2334.84
#2022-03-09|2400.31
#2022-03-10|2398.22
#2022-03-11|2371.16
#2022-03-14|2354.61
#2022-03-15|2376.65
#2022-03-16|2441.38
#2022-03-17|2486.45
#2022-03-18|2507.99
#2022-03-21|2505.81
#2022-03-22|2532.21
#2022-03-23|2514.21
#2022-03-24|2534.21
#2022-03-25|2537.69
#2022-03-28|2546.81
#2022-03-29|2587.31
#2022-03-30|2580.49
#2022-03-31|2547.02
#2022-04-01|2550.60
#2022-04-04|2572.04
#2022-04-05|2546.65
#2022-04-06|2514.69
#2022-04-07|2511.83
#2022-04-08|2510.98
#2022-04-11|2477.75
#2022-04-12|2468.04
#2022-04-13|2489.88
#2022-04-14|2472.03
#2022-04-15|2470.23
#2022-04-18|2463.96
#2022-04-19|2484.96
#2022-04-20|2493.68
#2022-04-21|2466.42
#2022-04-22|2405.76
#2022-04-25|2395.71
#2022-04-26|2347.13
#2022-04-27|2342.52
#2022-04-28|2385.11
#2022-04-29|2341.37
#2022-05-02|2341.17
#2022-05-03|2350.60
#2022-05-04|2389.64
#2022-05-05|2328.84
#2022-05-06|2305.95
#2022-05-09|2234.22
#2022-05-10|2235.87
#2022-05-11|2218.16
#2022-05-12|2204.71
#2022-05-13|2254.81
#2022-05-16|2250.60
#2022-05-17|2296.23
#2022-05-18|2236.33
#2022-05-19|2222.22
#2022-05-20|2230.78
#2022-05-23|2266.03
#2022-05-24|2246.08
#2022-05-25|2261.73
#2022-05-26|2295.55
#2022-05-27|2344.89
#2022-05-30|2359.15
#2022-05-31|2343.84
#2022-06-01|2326.59
#2022-06-02|2357.64
#2022-06-03|2331.60
#2022-06-06|2341.46
#2022-06-07|2350.69
#2022-06-08|2336.66
#2022-06-09|2290.11
#2022-06-10|2226.47
#2022-06-13|2144.80
#2022-06-14|2130.17
#2022-06-15|2153.46
#2022-06-16|2100.87
#2022-06-17|2096.11
#2022-06-20|2102.48
#2022-06-21|2141.85
#2022-06-22|2132.28
#2022-06-23|2141.89
#2022-06-24|2198.82
#2022-06-27|2205.98
#2022-06-28|2177.02
#2022-06-29|2165.51
#2022-06-30|2141.23
#2022-07-01|2150.08
#2022-07-04|2156.34
#2022-07-05|2146.79
#2022-07-06|2149.57
#2022-07-07|2184.32
#2022-07-08|2186.80
#2022-07-11|2159.44
#2022-07-12|2142.41
#2022-07-13|2136.35
#2022-07-14|2117.41
#2022-07-15|2152.42
#2022-07-18|2155.93
#2022-07-19|2201.48
#2022-07-20|2215.74
#2022-07-21|2231.13
#2022-07-22|2221.79
#2022-07-25|2221.43
#2022-07-26|2201.95
#2022-07-27|2239.78
#2022-07-28|2268.75
#2022-07-29|2295.64
#2022-08-01|2298.66
#2022-08-02|2279.90
#2022-08-03|2300.51
#2022-08-04|2307.11
#2022-08-05|2302.54
#2022-08-08|2307.95
#2022-08-09|2296.14
#2022-08-10|2340.26
#2022-08-11|2344.19
#2022-08-12|2370.11
#2022-08-15|2375.92
#2022-08-16|2377.70
#2022-08-17|2361.83
#2022-08-18|2363.70
#2022-08-19|2332.21
#2022-08-22|2290.83
#2022-08-23|2286.61
#2022-08-24|2290.18
#2022-08-25|2318.89
#2022-08-26|2264.36
#2022-08-29|2241.03
#2022-08-30|2224.48
#2022-08-31|2211.72
#2022-09-01|2195.03
#2022-09-02|2190.19
#2022-09-05|2183.15
#2022-09-06|2173.45
#2022-09-07|2193.39
#2022-09-08|2211.46
#2022-09-09|2250.15
#2022-09-12|2278.79
#2022-09-13|2204.42
#2022-09-14|2199.38
#2022-09-15|2179.88
#2022-09-16|2158.80
#2022-09-19|2166.74
#2022-09-20|2148.68
#2022-09-21|2117.55
#2022-09-22|2094.37
#2022-09-23|2051.89
#2022-09-26|2024.60
#2022-09-27|2021.99
#2022-09-28|2044.54
#2022-09-29|2016.73
#2022-09-30|2000.64
#2022-10-03|2039.17
#2022-10-04|2105.35
#2022-10-05|2100.89
#2022-10-06|2085.68
#2022-10-07|2036.79
#2022-10-10|2017.81
#2022-10-11|1998.28
#2022-10-12|1991.74
#2022-10-13|2022.24
#2022-10-14|1998.25
#2022-10-17|2040.30
#2022-10-18|2063.41
#2022-10-19|2046.01
#2022-10-20|2037.01
#2022-10-21|2061.72
#2022-10-24|2079.80
#2022-10-25|2114.47
#2022-10-26|2114.14
#2022-10-27|2107.69
#2022-10-28|2132.31
#2022-10-31|2123.93
#2022-11-01|2127.96
#2022-11-02|2093.88
#2022-11-03|2067.14
#2022-11-04|2101.39
#2022-11-07|2124.49
#2022-11-08|2141.08
#2022-11-09|2107.79
#2022-11-10|2200.40
#2022-11-11|2240.31
#2022-11-14|2225.48
#2022-11-15|2249.26
#2022-11-16|2232.52
#2022-11-17|2217.87
#2022-11-18|2230.70
#2022-11-21|2214.41
#2022-11-22|2240.28
#2022-11-23|2257.79
#2022-11-24|2268.17
#2022-11-25|2265.67
#2022-11-28|2236.46
#2022-11-29|2238.09
#2022-11-30|2285.68
#2022-12-01|2302.80
#2022-12-02|2295.57
#2022-12-05|2269.85
#2022-12-06|2241.21
#2022-12-07|2232.13
#2022-12-08|2246.47
#2022-12-09|2243.55
#2022-12-12|2255.96
#2022-12-13|2280.22
#2022-12-14|2275.06
#2022-12-15|2220.38
#2022-12-16|2196.29
#2022-12-19|2181.07
#2022-12-20|2185.41
#2022-12-21|2211.39
#2022-12-22|2190.88
#2022-12-23|2196.26
#2022-12-26|2196.98
#2022-12-27|2193.67
#2022-12-28|2174.83
#2022-12-29|2202.49
#2022-12-30|2195.63
#2023-01-02|2198.80
#2023-01-03|2195.48
#2023-01-04|2215.47
#2023-01-05|2194.90
#2023-01-06|2237.58
#2023-01-09|2254.19
#2023-01-10|2260.79
#2023-01-11|2284.26
#2023-01-12|2299.78
#2023-01-13|2314.24
#2023-01-16|2314.20
#2023-01-17|2314.46
#2023-01-18|2298.39
#2023-01-19|2276.09
#2023-01-20|2308.29
#2023-01-23|2331.21
#2023-01-24|2332.16
#2023-01-25|2333.34
#2023-01-26|2351.50
#2023-01-27|2358.05
#2023-01-30|2336.66
#2023-01-31|2353.82
#2023-02-01|2375.52
#2023-02-02|2405.50
#2023-02-03|2383.86
#2023-02-06|2357.53
#2023-02-07|2378.11
#2023-02-08|2365.56
#2023-02-09|2357.51
#2023-02-10|2350.30
#2023-02-13|2369.59
#2023-02-14|2372.50
#2023-02-15|2372.49
#2023-02-16|2356.06
#2023-02-17|2345.64
#2023-02-20|2349.40
#2023-02-21|2313.93
#2023-02-22|2303.46
#2023-02-23|2310.43
#2023-02-24|2283.62
#2023-02-27|2293.64
#2023-02-28|2287.37
#2023-03-01|2286.48
#2023-03-02|2294.85
#2023-03-03|2325.94
#2023-03-06|2332.29
#2023-03-07|2301.37
#2023-03-08|2299.42
#2023-03-09|2271.72
#2023-03-10|2241.62
#2023-03-13|2232.11
#2023-03-14|2251.19
#2023-03-15|2224.89
#2023-03-16|2254.05
#2023-03-17|2239.91
#2023-03-20|2254.08
#2023-03-21|2282.03
#2023-03-22|2264.73
#2023-03-23|2276.25
#2023-03-24|2272.16
#2023-03-27|2277.91
#2023-03-28|2281.57
#2023-03-29|2310.53
#2023-03-30|2328.50
#2023-03-31|2354.27
#2023-04-03|2362.48
#2023-04-04|2356.40
#2023-04-05|2346.80
#2023-04-06|2350.72
#2023-04-07|2351.60
#2023-04-10|2349.55
#2023-04-11|2360.23
#2023-04-12|2358.31
#2023-04-13|2384.63
#2023-04-14|2382.98
#2023-04-17|2385.10
#2023-04-18|2390.68
#2023-04-19|2386.43
#2023-04-20|2378.14
#2023-04-21|2376.54
#2023-04-24|2379.04
#2023-04-25|2347.97
#2023-04-26|2341.81
#2023-04-27|2370.41
#2023-04-28|2387.41
#2023-05-01|2385.61
#2023-05-02|2362.21
#2023-05-03|2356.63
#2023-05-04|2345.56
#2023-05-05|2379.52
#2023-05-08|2385.90
#2023-05-09|2375.86
#2023-05-10|2380.97
#2023-05-11|2374.84
#2023-05-12|2370.37
#2023-05-15|2380.04
#2023-05-16|2368.18
#2023-05-17|2382.09
#2023-05-18|2398.11
#2023-05-19|2399.29
#2023-05-22|2404.01
#2023-05-23|2381.54
#2023-05-24|2358.40
#2023-05-25|2362.70
#2023-05-26|2388.17
#2023-05-29|2390.23
#2023-05-30|2387.23
#2023-05-31|2365.52
#2023-06-01|2390.64
#2023-06-02|2429.16
#2023-06-05|2427.20
#2023-06-06|2435.12
#2023-06-07|2429.02
#2023-06-08|2440.00
#2023-06-09|2444.79
#2023-06-12|2460.26
#2023-06-13|2481.55
#2023-06-14|2489.59
#2023-06-15|2512.42
#2023-06-16|2510.74
#2023-06-19|2503.58
#2023-06-20|2489.64
#2023-06-21|2478.92
#2023-06-22|2479.76
#2023-06-23|2455.82
#2023-06-26|2450.12
#2023-06-27|2471.88
#2023-06-28|2474.80
#2023-06-29|2481.30
#2023-06-30|2506.85
#2023-07-03|2515.40
#2023-07-04|2515.93
#2023-07-05|2506.07
#2023-07-06|2474.92
#2023-07-07|2474.28
#2023-07-10|2479.94
#2023-07-11|2499.92
#2023-07-12|2528.26
#2023-07-13|2556.87
#2023-07-14|2557.07
#2023-07-17|2559.80
#2023-07-18|2574.88
#2023-07-19|2578.97
#2023-07-20|2564.40
#2023-07-21|2562.24
#2023-07-24|2568.43
#2023-07-25|2578.60
#2023-07-26|2578.14
#2023-07-27|2570.64
#2023-07-28|2590.06
#2023-07-31|2596.29
#2023-08-01|2583.83
#2023-08-02|2541.75
#2023-08-03|2532.22
#2023-08-04|2531.00
#2023-08-07|2544.17
#2023-08-08|2529.09
#2023-08-09|2521.44
#2023-08-10|2528.02
#2023-08-11|2517.10
#2023-08-14|2517.12
#2023-08-15|2494.80
#2023-08-16|2476.25
#2023-08-17|2457.44
#2023-08-18|2452.25
#2023-08-21|2460.99
#2023-08-22|2462.01
#2023-08-23|2485.19
#2023-08-24|2464.76
#2023-08-25|2465.86
#2023-08-28|2485.82
#2023-08-29|2518.18
#2023-08-30|2530.56
#2023-08-31|2524.82
#2023-09-01|2529.52
#2023-09-04|2533.03
#2023-09-05|2517.27
#2023-09-06|2503.29
#2023-09-07|2495.34
#2023-09-08|2496.73
#2023-09-11|2513.11
#2023-09-12|2503.26
#2023-09-13|2503.89
#2023-09-14|2526.42
#2023-09-15|2510.94
#2023-09-18|2504.72
#2023-09-19|2500.54
#2023-09-20|2487.83
#2023-09-21|2445.76
#2023-09-22|2442.49
#2023-09-25|2440.76
#2023-09-26|2411.17
#2023-09-27|2408.65
#2023-09-28|2419.99
#2023-09-29|2420.09
#2023-10-02|2408.48
#2023-10-03|2374.83
#2023-10-04|2380.22
#2023-10-05|2385.91
#2023-10-06|2409.42
#2023-10-09|2419.55
#2023-10-10|2444.38
#2023-10-11|2456.60
#2023-10-12|2445.88
#2023-10-13|2425.93
#2023-10-16|2442.21
#2023-10-17|2446.61
#2023-10-18|2416.15
#2023-10-19|2392.81
#2023-10-20|2366.25
#2023-10-23|2360.85
#2023-10-24|2372.80
#2023-10-25|2350.25
#2023-10-26|2324.43
#2023-10-27|2320.09
#2023-10-30|2339.96
#2023-10-31|2346.47
#2023-11-01|2369.09
#2023-11-02|2415.00
#2023-11-03|2443.72
#2023-11-06|2452.75
#2023-11-07|2449.22
#2023-11-08|2449.04
#2023-11-09|2442.11
#2023-11-10|2456.96
#2023-11-13|2461.14
#2023-11-14|2508.79
#2023-11-15|2524.12
#2023-11-16|2522.75
#2023-11-17|2530.74
#2023-11-20|2547.98
#2023-11-21|2544.87
#2023-11-22|2548.02
#2023-11-23|2552.34
#2023-11-24|2555.48
#2023-11-27|2549.52
#2023-11-28|2554.39
#2023-11-29|2555.38
#2023-11-30|2563.90
#2023-12-01|2576.90
#2023-12-04|2566.78
#2023-12-05|2561.72
#2023-12-06|2561.29
#2023-12-07|2572.85
#2023-12-08|2581.23
#2023-12-11|2586.97
#2023-12-12|2595.98
#2023-12-13|2621.76
#2023-12-14|2649.14
#2023-12-15|2649.38
#2023-12-18|2652.24
#2023-12-19|2669.32
#2023-12-20|2645.15
#2023-12-21|2663.49
#2023-12-22|2667.72
#2023-12-25|2667.92
#2023-12-26|2677.36
#2023-12-27|2690.79
#2023-12-28|2696.44
#2023-12-29|2689.50
#2024-01-01|2689.63
#2024-01-02|2669.58
#2024-01-03|2642.66
#2024-01-04|2642.04
#2024-01-05|2647.11
#2024-01-08|2671.03
#2024-01-09|2664.68
#2024-01-10|2675.04
#2024-01-11|2673.65
#2024-01-12|2682.62
#2024-01-15|2680.24
#2024-01-16|2661.40
#2024-01-17|2635.91
#2024-01-18|2653.97
#2024-01-19|2681.06
#2024-01-22|2690.55
#2024-01-23|2692.72
#2024-01-24|2705.32
#2024-01-25|2713.60
#2024-01-26|2715.56
#2024-01-29|2733.72
#2024-01-30|2731.64
#2024-01-31|2706.47
#2024-02-01|2724.25
#2024-02-02|2742.01
#2024-02-05|2729.19
#2024-02-06|2742.02
#2024-02-07|2758.23
#2024-02-08|2758.10
#2024-02-09|2769.75
#2024-02-12|2769.72
#2024-02-13|2738.59
#2024-02-14|2758.96
#2024-02-15|2780.43
#2024-02-16|2779.59
#2024-02-19|2780.79
#2024-02-20|2772.10
#2024-02-21|2770.77
#2024-02-22|2817.27
#2024-02-23|2820.60
#2024-02-26|2813.42
#2024-02-27|2819.33
#2024-02-28|2810.28
#2024-02-29|2822.36
#2024-03-01|2843.70
#2024-03-04|2843.98
#2024-03-05|2823.10
#2024-03-06|2840.22
#2024-03-07|2867.37
#2024-03-08|2861.36
#2024-03-11|2851.20
#2024-03-12|2876.04
#2024-03-13|2874.90
#2024-03-14|2865.67
#2024-03-15|2847.56
#2024-03-18|2861.54
#2024-03-19|2868.83
#2024-03-20|2887.25
#2024-03-21|2907.62
#2024-03-22|2901.02
#2024-03-25|2894.43
#2024-03-26|2891.18
#2024-03-27|2908.80
#2024-03-28|2911.07
#2024-03-29|2912.64
#2024-04-01|2901.53
#2024-04-02|2886.76
#2024-04-03|2889.76
#2024-04-04|2873.50
#2024-04-05|2885.23
#2024-04-08|2891.68
#2024-04-09|2896.21
#2024-04-10|2871.47
#2024-04-11|2879.77
#2024-04-12|2846.22
#2024-04-15|2816.77
#2024-04-16|2795.37
#2024-04-17|2783.42
#2024-04-18|2784.12
#2024-04-19|2761.35
#2024-04-22|2784.60
#2024-04-23|2818.04
#2024-04-24|2823.01
#2024-04-25|2808.32
#2024-04-26|2834.10
#2024-04-29|2845.41
#2024-04-30|2812.78
#2024-05-01|2804.43
#2024-05-02|2828.58
#2024-05-03|2861.26
#2024-05-06|2886.14
#2024-05-07|2894.50
#2024-05-08|2888.46
#2024-05-09|2900.10
#2024-05-10|2909.17
#2024-05-13|2911.90
#2024-05-14|2924.05
#2024-05-15|2954.19
#2024-05-16|2955.40
#2024-05-17|2959.17
#2024-05-20|2963.87
#2024-05-21|2964.30
#2024-05-22|2953.85
#2024-05-23|2938.61
#2024-05-24|2948.74
#2024-05-27|2955.66
#2024-05-28|2953.20
#2024-05-29|2922.34
#2024-05-30|2911.17
#2024-05-31|2928.22
#2024-06-03|2940.55
#2024-06-04|2935.14
#2024-06-05|2961.12
#2024-06-06|2969.14
#2024-06-07|2960.61
#2024-06-10|2962.40
#2024-06-11|2959.62
#2024-06-12|2988.81
#2024-06-13|2981.54
#2024-06-14|2972.81
#2024-06-17|2984.53
#2024-06-18|2997.63
#2024-06-19|3002.60
#2024-06-20|2999.63
#2024-06-21|2988.92
#2024-06-24|2989.26
#2024-06-25|2998.87
#2024-06-26|2998.94
#2024-06-27|2999.99
#2024-06-28|2993.86
#2024-07-01|3000.29
#2024-07-02|3011.88
#2024-07-03|3034.52
#2024-07-04|3043.91
#2024-07-05|3052.75
#2024-07-08|3054.95
#2024-07-09|3053.20
#2024-07-10|3079.85
#2024-07-11|3079.05
#2024-07-12|3094.97
#2024-07-15|3096.33
#2024-07-16|3106.91
#2024-07-17|3078.96
#2024-07-18|3054.89
#2024-07-19|3030.58
#2024-07-22|3052.84
#2024-07-23|3051.57
#2024-07-24|3000.01
#2024-07-25|2978.80
#2024-07-26|3003.88
#2024-07-29|3007.32
#2024-07-30|2997.14
#2024-07-31|3044.18
#2024-08-01|3003.29
#2024-08-02|2941.04
#2024-08-05|2845.29
#2024-08-06|2879.77
#2024-08-07|2878.92
#2024-08-08|2920.75
#2024-08-09|2941.50
#2024-08-12|2941.61
#2024-08-13|2985.28
#2024-08-14|3002.78
#2024-08-15|3038.36
#2024-08-16|3056.89
#2024-08-19|3085.84
#2024-08-20|3084.60
#2024-08-21|3095.06
#2024-08-22|3077.46
#2024-08-23|3110.83
#2024-08-26|3106.57
#2024-08-27|3109.70
#2024-08-28|3097.19
#2024-08-29|3097.30
#2024-08-30|3121.22
#2024-09-02|3118.90
#2024-09-03|3068.56
#2024-09-04|3052.08
#2024-09-05|3043.38
#2024-09-06|3005.82
#2024-09-09|3024.33
#2024-09-10|3028.57
#2024-09-11|3047.90
#2024-09-12|3078.28
#2024-09-13|3099.29
#2024-09-16|3105.37
#2024-09-17|3106.61
#2024-09-18|3097.79
#2024-09-19|3147.53
#2024-09-20|3139.28
#2024-09-23|3148.85
#2024-09-24|3164.22
#2024-09-25|3159.98
#2024-09-26|3185.89
#2024-09-27|3195.03
#2024-09-30|3190.19
#2024-10-01|3166.91
#2024-10-02|3165.63
#2024-10-03|3153.83
#2024-10-04|3173.42
#2024-10-07|3159.32
#2024-10-08|3163.09
#2024-10-09|3179.10
#2024-10-10|3177.51
#2024-10-11|3195.35
#2024-10-14|3212.09
#2024-10-15|3191.66
#2024-10-16|3195.65
#2024-10-17|3195.63
#2024-10-18|3212.71
#2024-10-21|3200.61
#2024-10-22|3191.81
#2024-10-23|3165.56
#2024-10-24|3171.00
#2024-10-25|3169.83
#2024-10-28|3179.58
#2024-10-29|3181.11
#2024-10-30|3170.24
#2024-10-31|3122.08
#2024-11-01|3132.25
#2024-11-04|3130.95
#2024-11-05|3162.92
#2024-11-06|3209.60
#2024-11-07|3239.17
#2024-11-08|3242.12
#2024-11-11|3242.52
#2024-11-12|3219.60
#2024-11-13|3211.88
#2024-11-14|3198.34
#2024-11-15|3166.63
#2024-11-18|3177.59
#2024-11-19|3192.02
#2024-11-20|3186.37
#2024-11-21|3200.72
#2024-11-22|3212.48
#2024-11-25|3226.83
#2024-11-26|3232.26
#2024-11-27|3229.15
#2024-11-28|3229.42
#2024-11-29|3245.77
#2024-12-02|3254.03
#2024-12-03|3266.84
#2024-12-04|3282.41
#2024-12-05|3282.06
#2024-12-06|3287.73
#2024-12-09|3276.05
#2024-12-10|3259.54
#2024-12-11|3278.84
#2024-12-12|3267.50
#2024-12-13|3259.10
#2024-12-16|3266.12
#2024-12-17|3251.48
#2024-12-18|3180.36
#2024-12-19|3157.82
#2024-12-20|3176.31
#2024-12-23|3196.29
#2024-12-24|3222.39
#2024-12-25|3223.36
#2024-12-26|3224.02
#2024-12-27|3205.78
#2024-12-30|3176.44
#2024-12-31|3167.29
#2025-01-01|3167.57
#2025-01-02|3162.66
#2025-01-03|3190.67
#2025-01-06|3211.46
#2025-01-07|3188.88
#2025-01-08|3185.17
#2025-01-09|3183.61
#2025-01-10|3139.43
#2025-01-13|3132.09
#2025-01-14|3141.48
#2025-01-15|3190.73
#2025-01-16|3195.51
#2025-01-17|3219.87
#2025-01-20|3231.14
#2025-01-21|3254.29
#2025-01-22|3270.77
#2025-01-23|3284.45
#2025-01-24|3286.82
#2025-01-27|3253.04
#2025-01-28|3271.33
#2025-01-29|3266.02
#2025-01-30|3285.71
#2025-01-31|3271.75
#2025-02-03|3234.39
#2025-02-04|3262.46
#2025-02-05|3281.19
#2025-02-06|3294.59
#2025-02-07|3271.22
#2025-02-10|3286.81
#2025-02-11|3285.89
#2025-02-12|3281.92
#2025-02-13|3318.85
#2025-02-14|3326.84
#2025-02-17|3331.13
#2025-02-18|3340.28
#2025-02-19|3336.78
#2025-02-20|3324.74
#2025-02-21|3288.52
#2025-02-24|3274.36
#2025-02-25|3259.69
#2025-02-26|3268.34
#2025-02-27|3224.37
#2025-02-28|3246.56
#2025-03-03|3218.84
#2025-03-04|3182.01
#2025-03-05|3229.32
#2025-03-06|3199.07
#2025-03-07|3205.95
#2025-03-10|3133.35
#2025-03-11|3110.08
#2025-03-12|3125.96
#2025-03-13|3090.92
#2025-03-14|3146.15
#2025-03-17|3173.52
#2025-03-18|3159.26
#2025-03-19|3182.05
#2025-03-20|3175.42
#2025-03-21|3170.37
#2025-03-24|3208.49
#2025-03-25|3215.14
#2025-03-26|3186.30
#2025-03-27|3175.44
#2025-03-28|3126.31
#2025-03-31|3115.50
#2025-04-01|3134.71
#2025-04-02|3151.13
#2025-04-03|3023.78
#2025-04-04|2878.74
#2025-04-07|2808.23
#2025-04-08|2798.84
#2025-04-09|2960.69
#2025-04-10|2937.80
#2025-04-11|2981.15
#2025-04-14|3018.11
#2025-04-15|3028.45
#2025-04-16|2982.49
#2025-04-17|2989.75
#2025-04-18|2991.92
#2025-04-21|2952.22
#2025-04-22|3002.80
#2025-04-23|3049.15
#2025-04-24|3093.92
#2025-04-25|3112.22
#2025-04-28|3122.61
#2025-04-29|3138.56
#2025-04-30|3146.74
#2025-05-01|3153.88
#2025-05-02|3208.31
#2025-05-05|3197.61
#2025-05-06|3180.81
#2025-05-07|3188.82
#2025-05-08|3196.23
#2025-05-09|3201.35
#2025-05-12|3273.27
#2025-05-13|3294.91
#2025-05-14|3306.15
#2025-05-15|3315.45
#2025-05-16|3332.50
#2025-05-19|3339.91
#2025-05-20|3336.49
#2025-05-21|3307.07
#2025-05-22|3296.26
#2025-05-23|3286.31
#2025-05-26|3294.84
#2025-05-27|3337.35
#2025-05-28|3318.78
#2025-05-29|3334.43
#2025-05-30|3331.47
#2025-06-02|3343.90
#2025-06-03|3355.57
#2025-06-04|3366.92
#2025-06-05|3358.39
#2025-06-06|3379.61
#2025-06-09|3386.80
#2025-06-10|3401.53
#2025-06-11|3399.51
#2025-06-12|3409.34
#2025-06-13|3371.41
#2025-06-16|3401.61
#2025-06-17|3374.63
#2025-06-18|3372.93
#2025-06-19|3358.59
#2025-06-20|3358.07
#2025-06-23|3373.82
#2025-06-24|3422.70
#2025-06-25|3419.07
#2025-06-26|3448.55
#2025-06-27|3468.87
#2025-06-30|3480.12
#2025-07-01|3479.32
#2025-07-02|3491.92
#2025-07-03|3515.30
#2025-07-04|3512.77
#2025-07-07|3489.75
#2025-07-08|3487.34
#2025-07-09|3506.72
#2025-07-10|3514.81
#2025-07-11|3500.75
#2025-07-14|3504.71
#2025-07-15|3492.32
#2025-07-16|3496.81
#2025-07-17|3516.94
#2025-07-18|3523.00
#2025-07-21|3528.83
#2025-07-22|3529.96
#2025-07-23|3567.17
#2025-07-24|3574.84
#2025-07-25|3574.45
#2025-07-28|3567.32
#2025-07-29|3553.68
#2025-07-30|3548.74
#2025-07-31|3531.82
#2025-08-01|3484.54
#2025-08-04|3526.77
#2025-08-05|3522.14
#2025-08-06|3545.31
#2025-08-07|3553.94
#2025-08-08|3573.22
#2025-08-11|3565.28
#2025-08-12|3600.27
#2025-08-13|3623.53
#2025-08-14|3618.84
#2025-08-15|3619.46
#2025-08-18|3617.86
#2025-08-19|3604.49
#2025-08-20|3595.93
#2025-08-21|3583.38
#2025-08-22|3632.61
#2025-08-25|3623.34
#2025-08-26|3622.77
#2025-08-27|3625.30
#2025-08-28|3638.01
#2025-08-29|3619.39
#2025-09-01|3621.82
#2025-09-02|3595.74
#2025-09-03|3608.30
#2025-09-04|3631.18
#2025-09-05|3637.54
#2025-09-08|3650.49
#2025-09-09|3660.47
#2025-09-10|3673.38
#2025-09-11|3698.58
#2025-09-12|3701.54
#2025-09-15|3718.97
#2025-09-16|3719.55
#2025-09-17|3717.78
#2025-09-18|3728.96
#2025-09-19|3738.59
#2025-09-22|3751.15
#2025-09-23|3739.63
#2025-09-24|3726.68
#2025-09-25|3704.44
#2025-09-26|3716.77
#2025-09-29|3731.72
#2025-09-30|3748.87
#2025-10-01|3763.70
#2025-10-02|3772.62
#2025-10-03|3783.61
#2025-10-06|3795.06
#2025-10-07|3780.05
#2025-10-08|3795.06
#2025-10-09|3785.51
#2025-10-10|3705.09
#2025-10-13|3738.74
#2025-10-14|3726.85
#2025-10-15|3755.98
#2025-10-16|3752.22
#2025-10-17|3748.77
#2025-10-20|3794.33
#2025-10-21|3790.08
#2025-10-22|3774.24
#2025-10-23|3790.45
#2025-10-24|3815.48
#2025-10-27|3858.22
#2025-10-28|3862.12
#2025-10-29|3865.85
#2025-10-30|3830.66
#2025-10-31|3835.29
#2025-11-03|3842.10
#2025-11-04|3799.76
#2025-11-05|3803.48
#2025-11-06|3782.15
#2025-11-07|3779.48
#2025-11-10|3831.85
#2025-11-11|3847.55
#2025-11-12|3858.65
#2025-11-13|3815.03
#2025-11-14|3796.63
#2025-11-17|3767.54
#2025-11-18|3721.37
#2025-11-19|3726.58
#2025-11-20|3695.81
#2025-11-21|3702.99
#2025-11-24|3747.97
#2025-11-25|3781.95
#2025-11-26|3818.27
#2025-11-27|3820.36
#2025-11-28|3836.99
#2025-12-01|3821.91
#2025-12-02|3829.28
#2025-12-03|3841.95
#2025-12-04|3857.11
#2025-12-05|3859.20
#2025-12-08|3849.08
#2025-12-09|3842.87
#2025-12-10|3863.03
#2025-12-11|3876.95
#2025-12-12|3853.88
#2025-12-15|3850.49
#2025-12-16|3831.17
#2025-12-17|3801.97
#2025-12-18|3825.33
#2025-12-19|3853.21
#2025-12-22|3880.18
#2025-12-23|3897.39
#2025-12-24|3906.03
#2025-12-25|3906.38
#2025-12-26|3906.74
#2025-12-29|3898.94
#2025-12-30|3897.49
#2025-12-31|3877.05
#2026-01-01|3877.42
#2026-01-02|3897.24
#2026-01-05|3930.17
#2026-01-06|3957.23
#2026-01-07|3942.84
#2026-01-08|3934.71
#2026-01-09|3955.76
#2026-01-12|3969.19
#2026-01-13|3969.56
#2026-01-14|3965.42
#2026-01-15|3972.92
#2026-01-16|3973.02
#2026-01-19|3968.25
#2026-01-20|3911.20
#2026-01-21|3933.91
#2026-01-22|3962.36
#2026-01-23|3967.51
#2026-01-26|3992.02
#2026-01-27|4018.38
#2026-01-28|4020.38
#2026-01-29|4013.70
#2026-01-30|3991.31
#2026-02-02|3988.84
#2026-02-03|3992.86
#2026-02-04|3978.78
#2026-02-05|3929.83
#2026-02-06|3989.00
#2026-02-09|4033.93
#2026-02-10|4037.79
#2026-02-11|4040.11
#2026-02-12|4001.11
#2026-02-13|3991.14
#2026-02-16|3990.76
#2026-02-17|3990.60
#2026-02-18|4018.78
#2026-02-19|4010.03
#2026-02-20|4031.29
#2026-02-23|4007.12
#2026-02-24|4027.46
#2026-02-25|4064.42
#2026-02-26|4058.26
#2026-02-27|4047.96
#2026-03-02|4019.07
#2026-03-03|3941.44
#2026-03-04|3946.08
#2026-03-05|3934.66
#2026-03-06|3894.48
#2026-03-09|3886.19
#2026-03-10|3919.44
#2026-03-11|3914.20
#2026-03-12|3858.17
#2026-03-13|3824.30
#2026-03-16|3857.82
#2026-03-17|3878.92
#2026-03-18|3851.93
#2026-03-19|3810.09
#2026-03-20|3756.89
#2026-03-23|3768.61
#2026-03-24|3773.61
#2026-03-25|3812.84
#2026-03-26|3752.27
#2026-03-27|3701.48
#2026-03-30|3679.98
#2026-03-31|3747.40
#2026-04-01|3820.11