Table Data - Nasdaq Global Retail Large Mid Cap Index
| Title | Nasdaq Global Retail Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQG4040LM |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 11:03 PM CDT |
| Notes | For more information about this series, see: NQG4040LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 490.30 |
| 2001-04-02 | 487.61 |
| 2001-04-03 | 478.82 |
| 2001-04-04 | 481.27 |
| 2001-04-05 | 490.54 |
| 2001-04-06 | 488.74 |
| 2001-04-09 | 485.20 |
| 2001-04-10 | 490.09 |
| 2001-04-11 | 484.49 |
| 2001-04-12 | 485.03 |
| 2001-04-13 | . |
| 2001-04-16 | 481.25 |
| 2001-04-17 | 484.60 |
| 2001-04-18 | 506.10 |
| 2001-04-19 | 507.61 |
| 2001-04-20 | 504.94 |
| 2001-04-23 | 502.98 |
| 2001-04-24 | 494.42 |
| 2001-04-25 | 499.73 |
| 2001-04-26 | 507.05 |
| 2001-04-27 | 518.21 |
| 2001-04-30 | 513.43 |
| 2001-05-01 | 523.98 |
| 2001-05-02 | 522.28 |
| 2001-05-03 | 518.19 |
| 2001-05-04 | 521.61 |
| 2001-05-07 | 516.78 |
| 2001-05-08 | 516.64 |
| 2001-05-09 | 512.76 |
| 2001-05-10 | 523.24 |
| 2001-05-11 | 522.47 |
| 2001-05-14 | 520.48 |
| 2001-05-15 | 518.08 |
| 2001-05-16 | 522.74 |
| 2001-05-17 | 528.07 |
| 2001-05-18 | 527.82 |
| 2001-05-21 | 535.99 |
| 2001-05-22 | 535.07 |
| 2001-05-23 | 527.68 |
| 2001-05-24 | 531.33 |
| 2001-05-25 | 526.55 |
| 2001-05-28 | . |
| 2001-05-29 | 522.64 |
| 2001-05-30 | 520.09 |
| 2001-05-31 | 519.43 |
| 2001-06-01 | 519.42 |
| 2001-06-04 | 519.49 |
| 2001-06-05 | 523.82 |
| 2001-06-06 | 520.94 |
| 2001-06-07 | 525.45 |
| 2001-06-08 | 523.81 |
| 2001-06-11 | 516.90 |
| 2001-06-12 | 520.27 |
| 2001-06-13 | 519.14 |
| 2001-06-14 | 515.34 |
| 2001-06-15 | 509.06 |
| 2001-06-18 | 511.64 |
| 2001-06-19 | 514.16 |
| 2001-06-20 | 517.31 |
| 2001-06-21 | 524.91 |
| 2001-06-22 | 520.56 |
| 2001-06-25 | 513.77 |
| 2001-06-26 | 510.13 |
| 2001-06-27 | 503.93 |
| 2001-06-28 | 509.40 |
| 2001-06-29 | 505.87 |
| 2001-07-02 | 510.84 |
| 2001-07-03 | 509.90 |
| 2001-07-04 | . |
| 2001-07-05 | 502.15 |
| 2001-07-06 | 493.48 |
| 2001-07-09 | 494.43 |
| 2001-07-10 | 488.79 |
| 2001-07-11 | 493.52 |
| 2001-07-12 | 507.90 |
| 2001-07-13 | 511.77 |
| 2001-07-16 | 513.23 |
| 2001-07-17 | 515.46 |
| 2001-07-18 | 519.80 |
| 2001-07-19 | 523.93 |
| 2001-07-20 | 525.30 |
| 2001-07-23 | 517.92 |
| 2001-07-24 | 512.39 |
| 2001-07-25 | 518.60 |
| 2001-07-26 | 519.33 |
| 2001-07-27 | 519.25 |
| 2001-07-30 | 521.64 |
| 2001-07-31 | 525.76 |
| 2001-08-01 | 521.41 |
| 2001-08-02 | 526.68 |
| 2001-08-03 | 524.11 |
| 2001-08-06 | 518.44 |
| 2001-08-07 | 521.38 |
| 2001-08-08 | 515.72 |
| 2001-08-09 | 513.83 |
| 2001-08-10 | 513.89 |
| 2001-08-13 | 511.84 |
| 2001-08-14 | 515.67 |
| 2001-08-15 | 514.47 |
| 2001-08-16 | 513.56 |
| 2001-08-17 | 507.75 |
| 2001-08-20 | 513.28 |
| 2001-08-21 | 505.45 |
| 2001-08-22 | 507.50 |
| 2001-08-23 | 502.78 |
| 2001-08-24 | 513.34 |
| 2001-08-27 | 508.65 |
| 2001-08-28 | 503.63 |
| 2001-08-29 | 498.70 |
| 2001-08-30 | 491.03 |
| 2001-08-31 | 492.06 |
| 2001-09-03 | . |
| 2001-09-04 | 494.29 |
| 2001-09-05 | 490.05 |
| 2001-09-06 | 476.33 |
| 2001-09-07 | 464.14 |
| 2001-09-10 | 460.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 433.52 |
| 2001-09-18 | 435.65 |
| 2001-09-19 | 432.19 |
| 2001-09-20 | 418.85 |
| 2001-09-21 | 410.95 |
| 2001-09-24 | 431.19 |
| 2001-09-25 | 437.32 |
| 2001-09-26 | 436.56 |
| 2001-09-27 | 441.45 |
| 2001-09-28 | 451.41 |
| 2001-10-01 | 451.25 |
| 2001-10-02 | 461.10 |
| 2001-10-03 | 473.91 |
| 2001-10-04 | 468.28 |
| 2001-10-05 | 470.51 |
| 2001-10-08 | 462.68 |
| 2001-10-09 | 461.26 |
| 2001-10-10 | 472.70 |
| 2001-10-11 | 481.50 |
| 2001-10-12 | 478.19 |
| 2001-10-15 | 476.30 |
| 2001-10-16 | 479.20 |
| 2001-10-17 | 472.71 |
| 2001-10-18 | 471.19 |
| 2001-10-19 | 474.30 |
| 2001-10-22 | 474.78 |
| 2001-10-23 | 474.41 |
| 2001-10-24 | 472.40 |
| 2001-10-25 | 475.65 |
| 2001-10-26 | 476.85 |
| 2001-10-29 | 466.02 |
| 2001-10-30 | 454.34 |
| 2001-10-31 | 459.07 |
| 2001-11-01 | 464.67 |
| 2001-11-02 | 470.93 |
| 2001-11-05 | 478.46 |
| 2001-11-06 | 484.85 |
| 2001-11-07 | 481.92 |
| 2001-11-08 | 481.64 |
| 2001-11-09 | 482.38 |
| 2001-11-12 | 480.99 |
| 2001-11-13 | 490.47 |
| 2001-11-14 | 498.91 |
| 2001-11-15 | 501.87 |
| 2001-11-16 | 496.41 |
| 2001-11-19 | 505.49 |
| 2001-11-20 | 502.20 |
| 2001-11-21 | 500.54 |
| 2001-11-22 | . |
| 2001-11-23 | 505.70 |
| 2001-11-26 | 507.89 |
| 2001-11-27 | 501.95 |
| 2001-11-28 | 499.80 |
| 2001-11-29 | 500.18 |
| 2001-11-30 | 505.92 |
| 2001-12-03 | 502.08 |
| 2001-12-04 | 507.44 |
| 2001-12-05 | 520.08 |
| 2001-12-06 | 515.57 |
| 2001-12-07 | 512.54 |
| 2001-12-10 | 502.45 |
| 2001-12-11 | 497.21 |
| 2001-12-12 | 496.91 |
| 2001-12-13 | 493.41 |
| 2001-12-14 | 499.71 |
| 2001-12-17 | 506.23 |
| 2001-12-18 | 505.94 |
| 2001-12-19 | 508.06 |
| 2001-12-20 | 507.91 |
| 2001-12-21 | 515.42 |
| 2001-12-24 | 514.85 |
| 2001-12-25 | . |
| 2001-12-26 | 517.88 |
| 2001-12-27 | 522.58 |
| 2001-12-28 | 525.44 |
| 2001-12-31 | 522.25 |
| 2002-01-01 | . |
| 2002-01-02 | 520.08 |
| 2002-01-03 | 519.95 |
| 2002-01-04 | 523.03 |
| 2002-01-07 | 519.68 |
| 2002-01-08 | 519.58 |
| 2002-01-09 | 511.85 |
| 2002-01-10 | 513.08 |
| 2002-01-11 | 509.24 |
| 2002-01-14 | 506.53 |
| 2002-01-15 | 508.11 |
| 2002-01-16 | 503.00 |
| 2002-01-17 | 505.39 |
| 2002-01-18 | 504.18 |
| 2002-01-21 | . |
| 2002-01-22 | 509.76 |
| 2002-01-23 | 516.11 |
| 2002-01-24 | 515.73 |
| 2002-01-25 | 510.36 |
| 2002-01-28 | 514.48 |
| 2002-01-29 | 505.39 |
| 2002-01-30 | 515.15 |
| 2002-01-31 | 521.33 |
| 2002-02-01 | 515.88 |
| 2002-02-04 | 512.52 |
| 2002-02-05 | 512.51 |
| 2002-02-06 | 507.82 |
| 2002-02-07 | 505.55 |
| 2002-02-08 | 508.69 |
| 2002-02-11 | 518.29 |
| 2002-02-12 | 518.13 |
| 2002-02-13 | 522.25 |
| 2002-02-14 | 524.50 |
| 2002-02-15 | 519.67 |
| 2002-02-18 | . |
| 2002-02-19 | 511.79 |
| 2002-02-20 | 518.97 |
| 2002-02-21 | 515.71 |
| 2002-02-22 | 515.48 |
| 2002-02-25 | 521.55 |
| 2002-02-26 | 525.22 |
| 2002-02-27 | 521.19 |
| 2002-02-28 | 520.08 |
| 2002-03-01 | 525.35 |
| 2002-03-04 | 529.43 |
| 2002-03-05 | 516.53 |
| 2002-03-06 | 521.17 |
| 2002-03-07 | 524.81 |
| 2002-03-08 | 528.37 |
| 2002-03-11 | 528.94 |
| 2002-03-12 | 528.39 |
| 2002-03-13 | 526.82 |
| 2002-03-14 | 529.01 |
| 2002-03-15 | 537.00 |
| 2002-03-18 | 536.34 |
| 2002-03-19 | 538.09 |
| 2002-03-20 | 537.39 |
| 2002-03-21 | 534.19 |
| 2002-03-22 | 534.64 |
| 2002-03-25 | 527.84 |
| 2002-03-26 | 530.99 |
| 2002-03-27 | 532.38 |
| 2002-03-28 | 531.96 |
| 2002-03-29 | . |
| 2002-04-01 | 527.30 |
| 2002-04-02 | 521.68 |
| 2002-04-03 | 518.33 |
| 2002-04-04 | 523.98 |
| 2002-04-05 | 524.52 |
| 2002-04-08 | 530.16 |
| 2002-04-09 | 532.66 |
| 2002-04-10 | 539.63 |
| 2002-04-11 | 532.62 |
| 2002-04-12 | 538.05 |
| 2002-04-15 | 534.02 |
| 2002-04-16 | 539.22 |
| 2002-04-17 | 534.45 |
| 2002-04-18 | 535.43 |
| 2002-04-19 | 536.99 |
| 2002-04-22 | 532.34 |
| 2002-04-23 | 533.08 |
| 2002-04-24 | 529.32 |
| 2002-04-25 | 530.66 |
| 2002-04-26 | 526.00 |
| 2002-04-29 | 522.24 |
| 2002-04-30 | 523.86 |
| 2002-05-01 | 526.19 |
| 2002-05-02 | 526.86 |
| 2002-05-03 | 523.86 |
| 2002-05-06 | 518.09 |
| 2002-05-07 | 521.09 |
| 2002-05-08 | 528.21 |
| 2002-05-09 | 522.22 |
| 2002-05-10 | 515.59 |
| 2002-05-13 | 519.60 |
| 2002-05-14 | 532.12 |
| 2002-05-15 | 530.68 |
| 2002-05-16 | 533.02 |
| 2002-05-17 | 537.27 |
| 2002-05-20 | 535.04 |
| 2002-05-21 | 524.51 |
| 2002-05-22 | 524.34 |
| 2002-05-23 | 525.90 |
| 2002-05-24 | 523.51 |
| 2002-05-27 | . |
| 2002-05-28 | 517.29 |
| 2002-05-29 | 515.75 |
| 2002-05-30 | 513.21 |
| 2002-05-31 | 518.57 |
| 2002-06-03 | 510.01 |
| 2002-06-04 | 506.95 |
| 2002-06-05 | 512.57 |
| 2002-06-06 | 506.53 |
| 2002-06-07 | 507.93 |
| 2002-06-10 | 514.17 |
| 2002-06-11 | 511.90 |
| 2002-06-12 | 510.64 |
| 2002-06-13 | 503.06 |
| 2002-06-14 | 497.12 |
| 2002-06-17 | 509.52 |
| 2002-06-18 | 507.14 |
| 2002-06-19 | 505.08 |
| 2002-06-20 | 498.02 |
| 2002-06-21 | 490.48 |
| 2002-06-24 | 489.05 |
| 2002-06-25 | 485.34 |
| 2002-06-26 | 487.08 |
| 2002-06-27 | 496.67 |
| 2002-06-28 | 494.38 |
| 2002-07-01 | 486.81 |
| 2002-07-02 | 472.27 |
| 2002-07-03 | 478.44 |
| 2002-07-04 | . |
| 2002-07-05 | 493.41 |
| 2002-07-08 | 489.08 |
| 2002-07-09 | 478.65 |
| 2002-07-10 | 465.78 |
| 2002-07-11 | 459.22 |
| 2002-07-12 | 451.23 |
| 2002-07-15 | 449.11 |
| 2002-07-16 | 435.58 |
| 2002-07-17 | 435.59 |
| 2002-07-18 | 431.48 |
| 2002-07-19 | 419.40 |
| 2002-07-22 | 405.46 |
| 2002-07-23 | 400.58 |
| 2002-07-24 | 421.53 |
| 2002-07-25 | 420.78 |
| 2002-07-26 | 424.77 |
| 2002-07-29 | 445.04 |
| 2002-07-30 | 441.94 |
| 2002-07-31 | 439.95 |
| 2002-08-01 | 424.23 |
| 2002-08-02 | 414.52 |
| 2002-08-05 | 404.58 |
| 2002-08-06 | 417.00 |
| 2002-08-07 | 422.16 |
| 2002-08-08 | 425.12 |
| 2002-08-09 | 428.57 |
| 2002-08-12 | 421.80 |
| 2002-08-13 | 420.56 |
| 2002-08-14 | 438.34 |
| 2002-08-15 | 452.28 |
| 2002-08-16 | 449.21 |
| 2002-08-19 | 459.20 |
| 2002-08-20 | 456.44 |
| 2002-08-21 | 461.65 |
| 2002-08-22 | 466.88 |
| 2002-08-23 | 456.98 |
| 2002-08-26 | 458.46 |
| 2002-08-27 | 453.25 |
| 2002-08-28 | 446.00 |
| 2002-08-29 | 445.19 |
| 2002-08-30 | 446.78 |
| 2002-09-02 | . |
| 2002-09-03 | 434.29 |
| 2002-09-04 | 441.34 |
| 2002-09-05 | 437.11 |
| 2002-09-06 | 449.00 |
| 2002-09-09 | 452.11 |
| 2002-09-10 | 458.73 |
| 2002-09-11 | 459.05 |
| 2002-09-12 | 449.64 |
| 2002-09-13 | 454.86 |
| 2002-09-16 | 457.35 |
| 2002-09-17 | 448.25 |
| 2002-09-18 | 446.09 |
| 2002-09-19 | 437.70 |
| 2002-09-20 | 436.80 |
| 2002-09-23 | 424.61 |
| 2002-09-24 | 416.51 |
| 2002-09-25 | 422.28 |
| 2002-09-26 | 434.55 |
| 2002-09-27 | 420.38 |
| 2002-09-30 | 405.43 |
| 2002-10-01 | 412.47 |
| 2002-10-02 | 405.59 |
| 2002-10-03 | 400.51 |
| 2002-10-04 | 400.29 |
| 2002-10-07 | 386.48 |
| 2002-10-08 | 397.52 |
| 2002-10-09 | 385.68 |
| 2002-10-10 | 392.23 |
| 2002-10-11 | 411.93 |
| 2002-10-14 | 413.79 |
| 2002-10-15 | 433.38 |
| 2002-10-16 | 427.75 |
| 2002-10-17 | 427.56 |
| 2002-10-18 | 433.32 |
| 2002-10-21 | 438.17 |
| 2002-10-22 | 434.25 |
| 2002-10-23 | 437.59 |
| 2002-10-24 | 434.82 |
| 2002-10-25 | 441.40 |
| 2002-10-28 | 435.90 |
| 2002-10-29 | 436.59 |
| 2002-10-30 | 431.48 |
| 2002-10-31 | 429.52 |
| 2002-11-01 | 433.14 |
| 2002-11-04 | 428.07 |
| 2002-11-05 | 432.05 |
| 2002-11-06 | 431.98 |
| 2002-11-07 | 425.68 |
| 2002-11-08 | 419.47 |
| 2002-11-11 | 412.87 |
| 2002-11-12 | 418.47 |
| 2002-11-13 | 421.28 |
| 2002-11-14 | 431.09 |
| 2002-11-15 | 434.50 |
| 2002-11-18 | 428.83 |
| 2002-11-19 | 420.66 |
| 2002-11-20 | 425.22 |
| 2002-11-21 | 429.57 |
| 2002-11-22 | 429.20 |
| 2002-11-25 | 428.68 |
| 2002-11-26 | 422.56 |
| 2002-11-27 | 434.75 |
| 2002-11-28 | . |
| 2002-11-29 | 433.22 |
| 2002-12-02 | 434.09 |
| 2002-12-03 | 426.69 |
| 2002-12-04 | 430.09 |
| 2002-12-05 | 423.55 |
| 2002-12-06 | 423.99 |
| 2002-12-09 | 414.89 |
| 2002-12-10 | 420.50 |
| 2002-12-11 | 419.47 |
| 2002-12-12 | 418.49 |
| 2002-12-13 | 411.99 |
| 2002-12-16 | 419.85 |
| 2002-12-17 | 411.34 |
| 2002-12-18 | 406.64 |
| 2002-12-19 | 404.22 |
| 2002-12-20 | 407.81 |
| 2002-12-23 | 402.75 |
| 2002-12-24 | 400.65 |
| 2002-12-25 | . |
| 2002-12-26 | 402.21 |
| 2002-12-27 | 397.56 |
| 2002-12-30 | 405.00 |
| 2002-12-31 | 406.71 |
| 2003-01-01 | . |
| 2003-01-02 | 418.15 |
| 2003-01-03 | 409.11 |
| 2003-01-06 | 412.02 |
| 2003-01-07 | 410.57 |
| 2003-01-08 | 405.94 |
| 2003-01-09 | 415.26 |
| 2003-01-10 | 414.46 |
| 2003-01-13 | 413.23 |
| 2003-01-14 | 413.25 |
| 2003-01-15 | 407.26 |
| 2003-01-16 | 408.45 |
| 2003-01-17 | 406.46 |
| 2003-01-20 | . |
| 2003-01-21 | 398.40 |
| 2003-01-22 | 393.58 |
| 2003-01-23 | 396.95 |
| 2003-01-24 | 388.62 |
| 2003-01-27 | 381.28 |
| 2003-01-28 | 385.05 |
| 2003-01-29 | 387.04 |
| 2003-01-30 | 385.10 |
| 2003-01-31 | 387.95 |
| 2003-02-03 | 390.68 |
| 2003-02-04 | 385.28 |
| 2003-02-05 | 385.95 |
| 2003-02-06 | 384.30 |
| 2003-02-07 | 380.00 |
| 2003-02-10 | 380.09 |
| 2003-02-11 | 380.15 |
| 2003-02-12 | 377.28 |
| 2003-02-13 | 373.95 |
| 2003-02-14 | 382.09 |
| 2003-02-17 | . |
| 2003-02-18 | 388.28 |
| 2003-02-19 | 383.85 |
| 2003-02-20 | 381.23 |
| 2003-02-21 | 387.57 |
| 2003-02-24 | 378.32 |
| 2003-02-25 | 380.05 |
| 2003-02-26 | 376.82 |
| 2003-02-27 | 379.46 |
| 2003-02-28 | 380.81 |
| 2003-03-03 | 378.50 |
| 2003-03-04 | 370.65 |
| 2003-03-05 | 371.57 |
| 2003-03-06 | 369.94 |
| 2003-03-07 | 372.06 |
| 2003-03-10 | 363.70 |
| 2003-03-11 | 363.06 |
| 2003-03-12 | 363.84 |
| 2003-03-13 | 378.11 |
| 2003-03-14 | 379.09 |
| 2003-03-17 | 394.99 |
| 2003-03-18 | 396.57 |
| 2003-03-19 | 400.49 |
| 2003-03-20 | 402.24 |
| 2003-03-21 | 411.92 |
| 2003-03-24 | 397.02 |
| 2003-03-25 | 403.83 |
| 2003-03-26 | 404.83 |
| 2003-03-27 | 402.07 |
| 2003-03-28 | 399.34 |
| 2003-03-31 | 393.25 |
| 2003-04-01 | 394.46 |
| 2003-04-02 | 406.31 |
| 2003-04-03 | 407.32 |
| 2003-04-04 | 410.22 |
| 2003-04-07 | 412.45 |
| 2003-04-08 | 411.43 |
| 2003-04-09 | 405.32 |
| 2003-04-10 | 411.21 |
| 2003-04-11 | 408.42 |
| 2003-04-14 | 415.17 |
| 2003-04-15 | 421.15 |
| 2003-04-16 | 412.74 |
| 2003-04-17 | 419.37 |
| 2003-04-18 | . |
| 2003-04-21 | 417.38 |
| 2003-04-22 | 424.16 |
| 2003-04-23 | 424.02 |
| 2003-04-24 | 420.06 |
| 2003-04-25 | 418.10 |
| 2003-04-28 | 426.24 |
| 2003-04-29 | 430.13 |
| 2003-04-30 | 430.73 |
| 2003-05-01 | 428.95 |
| 2003-05-02 | 436.22 |
| 2003-05-05 | 436.20 |
| 2003-05-06 | 442.49 |
| 2003-05-07 | 439.01 |
| 2003-05-08 | 436.76 |
| 2003-05-09 | 442.57 |
| 2003-05-12 | 449.81 |
| 2003-05-13 | 447.61 |
| 2003-05-14 | 442.79 |
| 2003-05-15 | 442.42 |
| 2003-05-16 | 441.63 |
| 2003-05-19 | 429.94 |
| 2003-05-20 | 433.77 |
| 2003-05-21 | 433.38 |
| 2003-05-22 | 438.82 |
| 2003-05-23 | 435.90 |
| 2003-05-26 | . |
| 2003-05-27 | 442.95 |
| 2003-05-28 | 447.02 |
| 2003-05-29 | 445.93 |
| 2003-05-30 | 450.65 |
| 2003-06-02 | 453.51 |
| 2003-06-03 | 455.38 |
| 2003-06-04 | 461.03 |
| 2003-06-05 | 465.34 |
| 2003-06-06 | 463.52 |
| 2003-06-09 | 458.59 |
| 2003-06-10 | 462.44 |
| 2003-06-11 | 468.74 |
| 2003-06-12 | 468.39 |
| 2003-06-13 | 464.34 |
| 2003-06-16 | 474.92 |
| 2003-06-17 | 475.35 |
| 2003-06-18 | 473.65 |
| 2003-06-19 | 467.35 |
| 2003-06-20 | 467.53 |
| 2003-06-23 | 459.99 |
| 2003-06-24 | 463.09 |
| 2003-06-25 | 463.44 |
| 2003-06-26 | 466.64 |
| 2003-06-27 | 465.04 |
| 2003-06-30 | 466.41 |
| 2003-07-01 | 468.17 |
| 2003-07-02 | 473.71 |
| 2003-07-03 | 471.87 |
| 2003-07-04 | . |
| 2003-07-07 | 479.07 |
| 2003-07-08 | 485.53 |
| 2003-07-09 | 480.28 |
| 2003-07-10 | 474.11 |
| 2003-07-11 | 480.19 |
| 2003-07-14 | 484.28 |
| 2003-07-15 | 483.01 |
| 2003-07-16 | 480.36 |
| 2003-07-17 | 473.96 |
| 2003-07-18 | 476.90 |
| 2003-07-21 | 472.53 |
| 2003-07-22 | 475.67 |
| 2003-07-23 | 478.69 |
| 2003-07-24 | 477.39 |
| 2003-07-25 | 481.17 |
| 2003-07-28 | 482.76 |
| 2003-07-29 | 478.47 |
| 2003-07-30 | 477.11 |
| 2003-07-31 | 475.39 |
| 2003-08-01 | 471.59 |
| 2003-08-04 | 473.10 |
| 2003-08-05 | 465.44 |
| 2003-08-06 | 466.69 |
| 2003-08-07 | 472.65 |
| 2003-08-08 | 477.03 |
| 2003-08-11 | 478.54 |
| 2003-08-12 | 484.68 |
| 2003-08-13 | 485.05 |
| 2003-08-14 | 485.93 |
| 2003-08-15 | 487.52 |
| 2003-08-18 | 493.49 |
| 2003-08-19 | 493.81 |
| 2003-08-20 | 494.97 |
| 2003-08-21 | 498.17 |
| 2003-08-22 | 494.08 |
| 2003-08-25 | 494.60 |
| 2003-08-26 | 494.30 |
| 2003-08-27 | 496.01 |
| 2003-08-28 | 501.97 |
| 2003-08-29 | 504.47 |
| 2003-09-01 | . |
| 2003-09-02 | 508.72 |
| 2003-09-03 | 508.56 |
| 2003-09-04 | 508.05 |
| 2003-09-05 | 502.77 |
| 2003-09-08 | 503.71 |
| 2003-09-09 | 493.74 |
| 2003-09-10 | 491.01 |
| 2003-09-11 | 494.56 |
| 2003-09-12 | 496.47 |
| 2003-09-15 | 499.73 |
| 2003-09-16 | 505.81 |
| 2003-09-17 | 505.14 |
| 2003-09-18 | 510.75 |
| 2003-09-19 | 509.18 |
| 2003-09-22 | 503.02 |
| 2003-09-23 | 508.09 |
| 2003-09-24 | 501.14 |
| 2003-09-25 | 499.46 |
| 2003-09-26 | 496.00 |
| 2003-09-29 | 496.09 |
| 2003-09-30 | 491.29 |
| 2003-10-01 | 502.79 |
| 2003-10-02 | 504.44 |
| 2003-10-03 | 511.18 |
| 2003-10-06 | 515.19 |
| 2003-10-07 | 519.30 |
| 2003-10-08 | 516.48 |
| 2003-10-09 | 524.57 |
| 2003-10-10 | 522.88 |
| 2003-10-13 | 528.19 |
| 2003-10-14 | 530.01 |
| 2003-10-15 | 527.82 |
| 2003-10-16 | 530.55 |
| 2003-10-17 | 524.47 |
| 2003-10-20 | 526.22 |
| 2003-10-21 | 525.67 |
| 2003-10-22 | 519.24 |
| 2003-10-23 | 520.19 |
| 2003-10-24 | 518.01 |
| 2003-10-27 | 523.51 |
| 2003-10-28 | 531.11 |
| 2003-10-29 | 532.41 |
| 2003-10-30 | 531.97 |
| 2003-10-31 | 530.97 |
| 2003-11-03 | 535.18 |
| 2003-11-04 | 532.76 |
| 2003-11-05 | 529.44 |
| 2003-11-06 | 530.60 |
| 2003-11-07 | 531.14 |
| 2003-11-10 | 528.06 |
| 2003-11-11 | 527.56 |
| 2003-11-12 | 532.12 |
| 2003-11-13 | 528.12 |
| 2003-11-14 | 525.17 |
| 2003-11-17 | 518.13 |
| 2003-11-18 | 515.03 |
| 2003-11-19 | 517.31 |
| 2003-11-20 | 516.69 |
| 2003-11-21 | 518.04 |
| 2003-11-24 | 528.05 |
| 2003-11-25 | 530.68 |
| 2003-11-26 | 530.40 |
| 2003-11-27 | . |
| 2003-11-28 | 531.44 |
| 2003-12-01 | 533.87 |
| 2003-12-02 | 527.44 |
| 2003-12-03 | 523.39 |
| 2003-12-04 | 519.57 |
| 2003-12-05 | 516.31 |
| 2003-12-08 | 516.30 |
| 2003-12-09 | 511.42 |
| 2003-12-10 | 507.21 |
| 2003-12-11 | 512.53 |
| 2003-12-12 | 510.88 |
| 2003-12-15 | 504.16 |
| 2003-12-16 | 504.50 |
| 2003-12-17 | 509.78 |
| 2003-12-18 | 514.49 |
| 2003-12-19 | 513.63 |
| 2003-12-22 | 514.07 |
| 2003-12-23 | 516.31 |
| 2003-12-24 | 515.61 |
| 2003-12-25 | . |
| 2003-12-26 | 517.36 |
| 2003-12-29 | 523.21 |
| 2003-12-30 | 524.30 |
| 2003-12-31 | 526.38 |
| 2004-01-01 | . |
| 2004-01-02 | 520.13 |
| 2004-01-05 | 522.16 |
| 2004-01-06 | 528.25 |
| 2004-01-07 | 529.48 |
| 2004-01-08 | 527.01 |
| 2004-01-09 | 524.47 |
| 2004-01-12 | 524.45 |
| 2004-01-13 | 525.07 |
| 2004-01-14 | 528.43 |
| 2004-01-15 | 528.72 |
| 2004-01-16 | 529.20 |
| 2004-01-19 | . |
| 2004-01-20 | 526.66 |
| 2004-01-21 | 531.82 |
| 2004-01-22 | 534.79 |
| 2004-01-23 | 536.11 |
| 2004-01-26 | 536.59 |
| 2004-01-27 | 533.60 |
| 2004-01-28 | 524.01 |
| 2004-01-29 | 525.84 |
| 2004-01-30 | 525.62 |
| 2004-02-02 | 527.64 |
| 2004-02-03 | 529.29 |
| 2004-02-04 | 529.14 |
| 2004-02-05 | 532.79 |
| 2004-02-06 | 540.71 |
| 2004-02-09 | 540.55 |
| 2004-02-10 | 542.84 |
| 2004-02-11 | 547.17 |
| 2004-02-12 | 548.80 |
| 2004-02-13 | 545.68 |
| 2004-02-16 | . |
| 2004-02-17 | 553.04 |
| 2004-02-18 | 553.04 |
| 2004-02-19 | 553.74 |
| 2004-02-20 | 553.95 |
| 2004-02-23 | 552.29 |
| 2004-02-24 | 551.23 |
| 2004-02-25 | 552.05 |
| 2004-02-26 | 553.34 |
| 2004-02-27 | 555.45 |
| 2004-03-01 | 563.43 |
| 2004-03-02 | 557.74 |
| 2004-03-03 | 557.31 |
| 2004-03-04 | 558.73 |
| 2004-03-05 | 561.25 |
| 2004-03-08 | 557.90 |
| 2004-03-09 | 554.78 |
| 2004-03-10 | 545.59 |
| 2004-03-11 | 538.06 |
| 2004-03-12 | 541.77 |
| 2004-03-15 | 534.96 |
| 2004-03-16 | 538.61 |
| 2004-03-17 | 543.71 |
| 2004-03-18 | 546.22 |
| 2004-03-19 | 543.09 |
| 2004-03-22 | 535.92 |
| 2004-03-23 | 534.33 |
| 2004-03-24 | 534.09 |
| 2004-03-25 | 545.15 |
| 2004-03-26 | 543.57 |
| 2004-03-29 | 550.54 |
| 2004-03-30 | 552.19 |
| 2004-03-31 | 554.35 |
| 2004-04-01 | 555.14 |
| 2004-04-02 | 555.68 |
| 2004-04-05 | 559.49 |
| 2004-04-06 | 559.38 |
| 2004-04-07 | 555.53 |
| 2004-04-08 | 551.64 |
| 2004-04-09 | . |
| 2004-04-12 | 554.48 |
| 2004-04-13 | 547.61 |
| 2004-04-14 | 545.40 |
| 2004-04-15 | 546.94 |
| 2004-04-16 | 550.68 |
| 2004-04-19 | 551.13 |
| 2004-04-20 | 547.38 |
| 2004-04-21 | 548.37 |
| 2004-04-22 | 555.95 |
| 2004-04-23 | 557.06 |
| 2004-04-26 | 554.31 |
| 2004-04-27 | 556.97 |
| 2004-04-28 | 549.98 |
| 2004-04-29 | 545.41 |
| 2004-04-30 | 541.90 |
| 2004-05-03 | 544.28 |
| 2004-05-04 | 545.59 |
| 2004-05-05 | 547.55 |
| 2004-05-06 | 538.60 |
| 2004-05-07 | 527.52 |
| 2004-05-10 | 521.71 |
| 2004-05-11 | 522.88 |
| 2004-05-12 | 525.15 |
| 2004-05-13 | 523.55 |
| 2004-05-14 | 521.88 |
| 2004-05-17 | 515.93 |
| 2004-05-18 | 524.17 |
| 2004-05-19 | 525.42 |
| 2004-05-20 | 523.26 |
| 2004-05-21 | 527.41 |
| 2004-05-24 | 529.72 |
| 2004-05-25 | 539.16 |
| 2004-05-26 | 540.48 |
| 2004-05-27 | 548.70 |
| 2004-05-28 | 549.23 |
| 2004-05-31 | . |
| 2004-06-01 | 550.42 |
| 2004-06-02 | 553.28 |
| 2004-06-03 | 550.24 |
| 2004-06-04 | 551.68 |
| 2004-06-07 | 560.11 |
| 2004-06-08 | 562.51 |
| 2004-06-09 | 556.08 |
| 2004-06-10 | 557.93 |
| 2004-06-11 | . |
| 2004-06-14 | 552.04 |
| 2004-06-15 | 556.01 |
| 2004-06-16 | 557.29 |
| 2004-06-17 | 556.62 |
| 2004-06-18 | 555.67 |
| 2004-06-21 | 555.15 |
| 2004-06-22 | 552.83 |
| 2004-06-23 | 555.06 |
| 2004-06-24 | 555.73 |
| 2004-06-25 | 553.89 |
| 2004-06-28 | 555.86 |
| 2004-06-29 | 549.61 |
| 2004-06-30 | 551.06 |
| 2004-07-01 | 542.46 |
| 2004-07-02 | 539.88 |
| 2004-07-05 | . |
| 2004-07-06 | 536.54 |
| 2004-07-07 | 538.58 |
| 2004-07-08 | 532.86 |
| 2004-07-09 | 533.95 |
| 2004-07-12 | 535.28 |
| 2004-07-13 | 538.17 |
| 2004-07-14 | 534.98 |
| 2004-07-15 | 532.14 |
| 2004-07-16 | 529.28 |
| 2004-07-19 | 526.18 |
| 2004-07-20 | 531.56 |
| 2004-07-21 | 525.83 |
| 2004-07-22 | 524.62 |
| 2004-07-23 | 519.03 |
| 2004-07-26 | 514.75 |
| 2004-07-27 | 522.05 |
| 2004-07-28 | 519.59 |
| 2004-07-29 | 522.16 |
| 2004-07-30 | 521.37 |
| 2004-08-02 | 521.06 |
| 2004-08-03 | 515.99 |
| 2004-08-04 | 513.40 |
| 2004-08-05 | 504.76 |
| 2004-08-06 | 499.65 |
| 2004-08-09 | 499.94 |
| 2004-08-10 | 507.28 |
| 2004-08-11 | 503.69 |
| 2004-08-12 | 502.28 |
| 2004-08-13 | 503.70 |
| 2004-08-16 | 512.31 |
| 2004-08-17 | 517.77 |
| 2004-08-18 | 519.97 |
| 2004-08-19 | 520.92 |
| 2004-08-20 | 521.82 |
| 2004-08-23 | 519.32 |
| 2004-08-24 | 520.29 |
| 2004-08-25 | 524.08 |
| 2004-08-26 | 524.81 |
| 2004-08-27 | 524.82 |
| 2004-08-30 | 520.88 |
| 2004-08-31 | 519.30 |
| 2004-09-01 | 522.51 |
| 2004-09-02 | 531.77 |
| 2004-09-03 | 531.89 |
| 2004-09-06 | . |
| 2004-09-07 | 534.05 |
| 2004-09-08 | 530.25 |
| 2004-09-09 | 526.76 |
| 2004-09-10 | 533.39 |
| 2004-09-13 | 535.42 |
| 2004-09-14 | 536.86 |
| 2004-09-15 | 532.93 |
| 2004-09-16 | 535.20 |
| 2004-09-17 | 535.07 |
| 2004-09-20 | 532.55 |
| 2004-09-21 | 535.62 |
| 2004-09-22 | 529.23 |
| 2004-09-23 | 530.73 |
| 2004-09-24 | 531.63 |
| 2004-09-27 | 528.48 |
| 2004-09-28 | 530.08 |
| 2004-09-29 | 533.71 |
| 2004-09-30 | 533.35 |
| 2004-10-01 | 536.88 |
| 2004-10-04 | 540.48 |
| 2004-10-05 | 538.68 |
| 2004-10-06 | 540.64 |
| 2004-10-07 | 537.98 |
| 2004-10-08 | 535.16 |
| 2004-10-11 | 536.92 |
| 2004-10-12 | 534.26 |
| 2004-10-13 | 532.58 |
| 2004-10-14 | 530.17 |
| 2004-10-15 | 533.03 |
| 2004-10-18 | 537.88 |
| 2004-10-19 | 536.46 |
| 2004-10-20 | 535.41 |
| 2004-10-21 | 539.09 |
| 2004-10-22 | 534.95 |
| 2004-10-25 | 533.33 |
| 2004-10-26 | 539.01 |
| 2004-10-27 | 550.61 |
| 2004-10-28 | 552.64 |
| 2004-10-29 | 551.15 |
| 2004-11-01 | 553.89 |
| 2004-11-02 | 557.36 |
| 2004-11-03 | 561.12 |
| 2004-11-04 | 570.39 |
| 2004-11-05 | 575.67 |
| 2004-11-08 | 577.08 |
| 2004-11-09 | 576.29 |
| 2004-11-10 | 577.54 |
| 2004-11-11 | 583.49 |
| 2004-11-12 | 588.86 |
| 2004-11-15 | 592.31 |
| 2004-11-16 | 586.55 |
| 2004-11-17 | 588.03 |
| 2004-11-18 | 587.28 |
| 2004-11-19 | 581.34 |
| 2004-11-22 | 582.93 |
| 2004-11-23 | 585.45 |
| 2004-11-24 | 588.41 |
| 2004-11-25 | . |
| 2004-11-26 | 590.51 |
| 2004-11-29 | 585.31 |
| 2004-11-30 | 578.48 |
| 2004-12-01 | 586.57 |
| 2004-12-02 | 587.79 |
| 2004-12-03 | 586.67 |
| 2004-12-06 | 585.08 |
| 2004-12-07 | 580.83 |
| 2004-12-08 | 583.13 |
| 2004-12-09 | 585.65 |
| 2004-12-10 | 583.86 |
| 2004-12-13 | 585.97 |
| 2004-12-14 | 589.75 |
| 2004-12-15 | 591.27 |
| 2004-12-16 | 587.60 |
| 2004-12-17 | 582.99 |
| 2004-12-20 | 583.67 |
| 2004-12-21 | 586.84 |
| 2004-12-22 | 589.92 |
| 2004-12-23 | 589.32 |
| 2004-12-24 | . |
| 2004-12-27 | 590.64 |
| 2004-12-28 | 596.10 |
| 2004-12-29 | 597.37 |
| 2004-12-30 | 598.80 |
| 2004-12-31 | 597.71 |
| 2005-01-03 | 596.34 |
| 2005-01-04 | 588.82 |
| 2005-01-05 | 586.74 |
| 2005-01-06 | 584.16 |
| 2005-01-07 | 584.01 |
| 2005-01-10 | 586.87 |
| 2005-01-11 | 585.81 |
| 2005-01-12 | 589.89 |
| 2005-01-13 | 585.09 |
| 2005-01-14 | 588.68 |
| 2005-01-17 | . |
| 2005-01-18 | 592.94 |
| 2005-01-19 | 588.19 |
| 2005-01-20 | 579.71 |
| 2005-01-21 | 575.90 |
| 2005-01-24 | 572.63 |
| 2005-01-25 | 572.84 |
| 2005-01-26 | 577.20 |
| 2005-01-27 | 578.17 |
#2005-01-28| 576.49
#2005-01-31| 581.79
#2005-02-01| 583.04
#2005-02-02| 586.29
#2005-02-03| 587.62
#2005-02-04| 590.43
#2005-02-07| 589.49
#2005-02-08| 588.34
#2005-02-09| 582.84
#2005-02-10| 584.39
#2005-02-11| 588.08
#2005-02-14| 589.08
#2005-02-15| 591.07
#2005-02-16| 590.27
#2005-02-17| 588.25
#2005-02-18| 588.79
#2005-02-21| .
#2005-02-22| 580.36
#2005-02-23| 580.71
#2005-02-24| 583.44
#2005-02-25| 587.29
#2005-02-28| 588.16
#2005-03-01| 591.99
#2005-03-02| 590.90
#2005-03-03| 592.26
#2005-03-04| 596.56
#2005-03-07| 596.25
#2005-03-08| 595.24
#2005-03-09| 592.36
#2005-03-10| 592.56
#2005-03-11| 592.26
#2005-03-14| 591.21
#2005-03-15| 589.06
#2005-03-16| 585.86
#2005-03-17| 586.39
#2005-03-18| 584.01
#2005-03-21| 581.00
#2005-03-22| 581.20
#2005-03-23| 578.48
#2005-03-24| 578.39
#2005-03-25| .
#2005-03-28| 580.16
#2005-03-29| 576.69
#2005-03-30| 582.35
#2005-03-31| 582.59
#2005-04-01| 576.44
#2005-04-04| 577.83
#2005-04-05| 582.57
#2005-04-06| 581.33
#2005-04-07| 581.52
#2005-04-08| 577.25
#2005-04-11| 577.58
#2005-04-12| 579.13
#2005-04-13| 576.54
#2005-04-14| 570.53
#2005-04-15| 562.30
#2005-04-18| 562.30
#2005-04-19| 563.57
#2005-04-20| 556.90
#2005-04-21| 563.37
#2005-04-22| 556.32
#2005-04-25| 559.71
#2005-04-26| 557.50
#2005-04-27| 556.42
#2005-04-28| 551.15
#2005-04-29| 552.14
#2005-05-02| 555.71
#2005-05-03| 558.82
#2005-05-04| 563.72
#2005-05-05| 565.25
#2005-05-06| 565.01
#2005-05-09| 568.04
#2005-05-10| 563.48
#2005-05-11| 564.31
#2005-05-12| 559.30
#2005-05-13| 557.07
#2005-05-16| 563.28
#2005-05-17| 568.52
#2005-05-18| 576.85
#2005-05-19| 580.75
#2005-05-20| 578.41
#2005-05-23| 581.65
#2005-05-24| 580.21
#2005-05-25| 577.88
#2005-05-26| 579.87
#2005-05-27| 581.22
#2005-05-30| .
#2005-05-31| 578.52
#2005-06-01| 583.35
#2005-06-02| 588.90
#2005-06-03| 584.15
#2005-06-06| 587.28
#2005-06-07| 588.76
#2005-06-08| 586.18
#2005-06-09| 587.25
#2005-06-10| 586.20
#2005-06-13| 586.13
#2005-06-14| 592.82
#2005-06-15| 594.98
#2005-06-16| 596.32
#2005-06-17| 597.21
#2005-06-20| 595.85
#2005-06-21| 595.81
#2005-06-22| 597.17
#2005-06-23| 589.72
#2005-06-24| 584.83
#2005-06-27| 584.48
#2005-06-28| 592.78
#2005-06-29| 591.14
#2005-06-30| 588.91
#2005-07-01| 588.83
#2005-07-04| .
#2005-07-05| 595.92
#2005-07-06| 592.67
#2005-07-07| 591.63
#2005-07-08| 597.71
#2005-07-11| 603.35
#2005-07-12| 608.62
#2005-07-13| 605.77
#2005-07-14| 607.46
#2005-07-15| 608.79
#2005-07-18| 610.53
#2005-07-19| 612.33
#2005-07-20| 614.29
#2005-07-21| 614.16
#2005-07-22| 616.18
#2005-07-25| 613.28
#2005-07-26| 613.24
#2005-07-27| 617.33
#2005-07-28| 622.69
#2005-07-29| 620.58
#2005-08-01| 622.21
#2005-08-02| 624.08
#2005-08-03| 623.06
#2005-08-04| 614.60
#2005-08-05| 608.43
#2005-08-08| 607.50
#2005-08-09| 608.05
#2005-08-10| 609.85
#2005-08-11| 611.20
#2005-08-12| 611.67
#2005-08-15| 613.28
#2005-08-16| 602.59
#2005-08-17| 604.37
#2005-08-18| 602.65
#2005-08-19| 598.95
#2005-08-22| 600.24
#2005-08-23| 599.06
#2005-08-24| 594.54
#2005-08-25| 596.67
#2005-08-26| 592.96
#2005-08-29| 594.62
#2005-08-30| 587.98
#2005-08-31| 594.00
#2005-09-01| 593.29
#2005-09-02| 592.56
#2005-09-05| .
#2005-09-06| 601.74
#2005-09-07| 603.76
#2005-09-08| 598.22
#2005-09-09| 601.70
#2005-09-12| 603.98
#2005-09-13| 596.22
#2005-09-14| 593.48
#2005-09-15| 590.92
#2005-09-16| 590.50
#2005-09-19| 585.40
#2005-09-20| 576.99
#2005-09-21| 571.60
#2005-09-22| 577.90
#2005-09-23| 577.79
#2005-09-26| 579.91
#2005-09-27| 579.81
#2005-09-28| 576.48
#2005-09-29| 582.00
#2005-09-30| 585.22
#2005-10-03| 584.67
#2005-10-04| 583.93
#2005-10-05| 577.28
#2005-10-06| 576.34
#2005-10-07| 576.91
#2005-10-10| 574.95
#2005-10-11| 574.78
#2005-10-12| 570.06
#2005-10-13| 568.97
#2005-10-14| 575.00
#2005-10-17| 575.89
#2005-10-18| 570.10
#2005-10-19| 578.64
#2005-10-20| 575.76
#2005-10-21| 575.80
#2005-10-24| 581.76
#2005-10-25| 577.15
#2005-10-26| 574.88
#2005-10-27| 565.52
#2005-10-28| 573.43
#2005-10-31| 584.19
#2005-11-01| 583.18
#2005-11-02| 589.92
#2005-11-03| 593.92
#2005-11-04| 594.38
#2005-11-07| 597.95
#2005-11-08| 593.44
#2005-11-09| 594.06
#2005-11-10| 601.47
#2005-11-11| 603.31
#2005-11-14| 604.35
#2005-11-15| 597.18
#2005-11-16| 598.73
#2005-11-17| 606.22
#2005-11-18| 608.27
#2005-11-21| 611.76
#2005-11-22| 614.63
#2005-11-23| 618.55
#2005-11-24| .
#2005-11-25| 619.50
#2005-11-28| 613.64
#2005-11-29| 611.57
#2005-11-30| 608.73
#2005-12-01| 612.24
#2005-12-02| 615.14
#2005-12-05| 612.11
#2005-12-06| 615.03
#2005-12-07| 615.12
#2005-12-08| 614.94
#2005-12-09| 618.80
#2005-12-12| 623.16
#2005-12-13| 624.27
#2005-12-14| 627.37
#2005-12-15| 625.42
#2005-12-16| 626.24
#2005-12-19| 621.66
#2005-12-20| 621.38
#2005-12-21| 623.82
#2005-12-22| 623.44
#2005-12-23| 624.55
#2005-12-26| .
#2005-12-27| 620.14
#2005-12-28| 623.34
#2005-12-29| 624.41
#2005-12-30| 620.68
#2006-01-02| .
#2006-01-03| 625.98
#2006-01-04| 628.12
#2006-01-05| 625.51
#2006-01-06| 628.94
#2006-01-09| 631.97
#2006-01-10| 631.37
#2006-01-11| 635.52
#2006-01-12| 631.52
#2006-01-13| 630.47
#2006-01-16| .
#2006-01-17| 620.33
#2006-01-18| 617.81
#2006-01-19| 623.51
#2006-01-20| 613.75
#2006-01-23| 611.61
#2006-01-24| 617.72
#2006-01-25| 618.83
#2006-01-26| 623.46
#2006-01-27| 624.93
#2006-01-30| 623.81
#2006-01-31| 625.77
#2006-02-01| 624.82
#2006-02-02| 625.00
#2006-02-03| 620.67
#2006-02-06| 619.56
#2006-02-07| 616.14
#2006-02-08| 617.33
#2006-02-09| 616.14
#2006-02-10| 617.05
#2006-02-13| 615.31
#2006-02-14| 624.27
#2006-02-15| 628.09
#2006-02-16| 629.08
#2006-02-17| 625.65
#2006-02-20| .
#2006-02-21| 624.10
#2006-02-22| 626.34
#2006-02-23| 628.79
#2006-02-24| 628.74
#2006-02-27| 635.44
#2006-02-28| 630.17
#2006-03-01| 632.60
#2006-03-02| 629.37
#2006-03-03| 628.40
#2006-03-06| 626.09
#2006-03-07| 621.50
#2006-03-08| 622.05
#2006-03-09| 621.33
#2006-03-10| 626.16
#2006-03-13| 628.19
#2006-03-14| 635.89
#2006-03-15| 636.96
#2006-03-16| 640.50
#2006-03-17| 642.70
#2006-03-20| 644.19
#2006-03-21| 641.34
#2006-03-22| 642.02
#2006-03-23| 640.41
#2006-03-24| 640.69
#2006-03-27| 639.66
#2006-03-28| 638.28
#2006-03-29| 639.76
#2006-03-30| 639.41
#2006-03-31| 637.14
#2006-04-03| 637.28
#2006-04-04| 640.34
#2006-04-05| 643.03
#2006-04-06| 645.18
#2006-04-07| 639.37
#2006-04-10| 637.02
#2006-04-11| 633.09
#2006-04-12| 632.34
#2006-04-13| 633.29
#2006-04-14| .
#2006-04-17| 630.53
#2006-04-18| 638.03
#2006-04-19| 638.94
#2006-04-20| 636.08
#2006-04-21| 631.66
#2006-04-24| 629.68
#2006-04-25| 630.76
#2006-04-26| 633.08
#2006-04-27| 635.07
#2006-04-28| 633.53
#2006-05-01| 634.83
#2006-05-02| 635.86
#2006-05-03| 635.25
#2006-05-04| 636.43
#2006-05-05| 644.93
#2006-05-08| 647.13
#2006-05-09| 648.61
#2006-05-10| 647.59
#2006-05-11| 642.08
#2006-05-12| 632.74
#2006-05-15| 631.70
#2006-05-16| 627.20
#2006-05-17| 618.50
#2006-05-18| 619.22
#2006-05-19| 622.23
#2006-05-22| 615.83
#2006-05-23| 614.93
#2006-05-24| 612.52
#2006-05-25| 620.40
#2006-05-26| 622.61
#2006-05-29| .
#2006-05-30| 613.71
#2006-05-31| 615.17
#2006-06-01| 619.62
#2006-06-02| 621.75
#2006-06-05| 614.03
#2006-06-06| 607.49
#2006-06-07| 605.81
#2006-06-08| 602.60
#2006-06-09| 604.11
#2006-06-12| 598.22
#2006-06-13| 592.06
#2006-06-14| 597.11
#2006-06-15| 608.29
#2006-06-16| 607.23
#2006-06-19| 603.72
#2006-06-20| 602.71
#2006-06-21| 607.69
#2006-06-22| 605.18
#2006-06-23| 602.90
#2006-06-26| 605.48
#2006-06-27| 600.10
#2006-06-28| 599.66
#2006-06-29| 609.26
#2006-06-30| 613.54
#2006-07-03| 615.40
#2006-07-04| .
#2006-07-05| 608.20
#2006-07-06| 609.89
#2006-07-07| 606.87
#2006-07-10| 608.09
#2006-07-11| 606.60
#2006-07-12| 598.26
#2006-07-13| 592.40
#2006-07-14| 585.29
#2006-07-17| 584.96
#2006-07-18| 578.99
#2006-07-19| 590.50
#2006-07-20| 590.54
#2006-07-21| 587.02
#2006-07-24| 595.01
#2006-07-25| 599.47
#2006-07-26| 592.63
#2006-07-27| 592.10
#2006-07-28| 598.02
#2006-07-31| 598.20
#2006-08-01| 593.18
#2006-08-02| 597.59
#2006-08-03| 602.67
#2006-08-04| 606.61
#2006-08-07| 603.36
#2006-08-08| 601.28
#2006-08-09| 596.24
#2006-08-10| 603.39
#2006-08-11| 603.50
#2006-08-14| 607.20
#2006-08-15| 614.59
#2006-08-16| 620.61
#2006-08-17| 624.18
#2006-08-18| 621.03
#2006-08-21| 616.56
#2006-08-22| 614.33
#2006-08-23| 610.69
#2006-08-24| 606.12
#2006-08-25| 603.13
#2006-08-28| 607.88
#2006-08-29| 612.06
#2006-08-30| 614.94
#2006-08-31| 615.83
#2006-09-01| 620.60
#2006-09-04| .
#2006-09-05| 624.54
#2006-09-06| 618.37
#2006-09-07| 615.90
#2006-09-08| 621.08
#2006-09-11| 625.05
#2006-09-12| 634.55
#2006-09-13| 635.69
#2006-09-14| 638.64
#2006-09-15| 639.93
#2006-09-18| 638.22
#2006-09-19| 639.42
#2006-09-20| 642.89
#2006-09-21| 636.24
#2006-09-22| 635.20
#2006-09-25| 637.63
#2006-09-26| 640.91
#2006-09-27| 641.93
#2006-09-28| 644.05
#2006-09-29| 639.04
#2006-10-02| 638.67
#2006-10-03| 645.84
#2006-10-04| 654.46
#2006-10-05| 653.50
#2006-10-06| 646.38
#2006-10-09| 649.74
#2006-10-10| 649.97
#2006-10-11| 649.81
#2006-10-12| 655.93
#2006-10-13| 654.51
#2006-10-16| 654.53
#2006-10-17| 650.50
#2006-10-18| 653.01
#2006-10-19| 653.02
#2006-10-20| 655.34
#2006-10-23| 662.74
#2006-10-24| 662.88
#2006-10-25| 661.14
#2006-10-26| 669.47
#2006-10-27| 664.05
#2006-10-30| 663.78
#2006-10-31| 663.31
#2006-11-01| 656.49
#2006-11-02| 654.86
#2006-11-03| 649.66
#2006-11-06| 654.24
#2006-11-07| 658.75
#2006-11-08| 657.61
#2006-11-09| 652.56
#2006-11-10| 656.04
#2006-11-13| 654.04
#2006-11-14| 662.29
#2006-11-15| 664.73
#2006-11-16| 665.16
#2006-11-17| 662.92
#2006-11-20| 660.30
#2006-11-21| 660.03
#2006-11-22| 665.27
#2006-11-23| .
#2006-11-24| 663.02
#2006-11-27| 655.65
#2006-11-28| 655.20
#2006-11-29| 661.34
#2006-11-30| 661.80
#2006-12-01| 659.86
#2006-12-04| 667.43
#2006-12-05| 670.62
#2006-12-06| 671.34
#2006-12-07| 667.58
#2006-12-08| 667.58
#2006-12-11| 667.50
#2006-12-12| 666.83
#2006-12-13| 670.51
#2006-12-14| 678.16
#2006-12-15| 677.12
#2006-12-18| 674.37
#2006-12-19| 671.94
#2006-12-20| 670.91
#2006-12-21| 669.09
#2006-12-22| 669.17
#2006-12-25| .
#2006-12-26| 668.46
#2006-12-27| 673.21
#2006-12-28| 672.21
#2006-12-29| 670.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 676.27
#2007-01-04| 677.72
#2007-01-05| 673.04
#2007-01-08| 672.29
#2007-01-09| 674.24
#2007-01-10| 674.25
#2007-01-11| 680.59
#2007-01-12| 683.75
#2007-01-15| .
#2007-01-16| 684.48
#2007-01-17| 684.31
#2007-01-18| 688.38
#2007-01-19| 689.33
#2007-01-22| 685.72
#2007-01-23| 686.48
#2007-01-24| 691.13
#2007-01-25| 687.20
#2007-01-26| 683.55
#2007-01-29| 684.55
#2007-01-30| 687.28
#2007-01-31| 692.16
#2007-02-01| 698.72
#2007-02-02| 702.34
#2007-02-05| 701.51
#2007-02-06| 704.96
#2007-02-07| 706.00
#2007-02-08| 704.84
#2007-02-09| 701.78
#2007-02-12| 699.90
#2007-02-13| 704.26
#2007-02-14| 709.31
#2007-02-15| 714.74
#2007-02-16| 713.50
#2007-02-19| .
#2007-02-20| 719.77
#2007-02-21| 716.50
#2007-02-22| 716.32
#2007-02-23| 717.40
#2007-02-26| 716.06
#2007-02-27| 696.96
#2007-02-28| 696.03
#2007-03-01| 690.88
#2007-03-02| 687.62
#2007-03-05| 676.60
#2007-03-06| 686.82
#2007-03-07| 688.63
#2007-03-08| 693.32
#2007-03-09| 696.64
#2007-03-12| 696.72
#2007-03-13| 684.95
#2007-03-14| 681.35
#2007-03-15| 689.95
#2007-03-16| 692.07
#2007-03-19| 698.20
#2007-03-20| 703.09
#2007-03-21| 709.99
#2007-03-22| 712.56
#2007-03-23| 714.06
#2007-03-26| 714.24
#2007-03-27| 711.13
#2007-03-28| 705.52
#2007-03-29| 706.57
#2007-03-30| 708.08
#2007-04-02| 712.98
#2007-04-03| 720.26
#2007-04-04| 723.23
#2007-04-05| 724.75
#2007-04-06| .
#2007-04-09| 724.61
#2007-04-10| 725.65
#2007-04-11| 721.60
#2007-04-12| 723.76
#2007-04-13| 723.62
#2007-04-16| 731.81
#2007-04-17| 734.38
#2007-04-18| 731.49
#2007-04-19| 730.93
#2007-04-20| 738.17
#2007-04-23| 736.39
#2007-04-24| 735.21
#2007-04-25| 740.22
#2007-04-26| 740.04
#2007-04-27| 736.42
#2007-04-30| 729.54
#2007-05-01| 729.49
#2007-05-02| 732.57
#2007-05-03| 732.79
#2007-05-04| 733.38
#2007-05-07| 734.87
#2007-05-08| 731.85
#2007-05-09| 737.27
#2007-05-10| 730.32
#2007-05-11| 729.56
#2007-05-14| 728.84
#2007-05-15| 726.60
#2007-05-16| 728.92
#2007-05-17| 728.29
#2007-05-18| 733.71
#2007-05-21| 730.54
#2007-05-22| 729.08
#2007-05-23| 730.51
#2007-05-24| 727.10
#2007-05-25| 729.01
#2007-05-28| .
#2007-05-29| 730.35
#2007-05-30| 732.38
#2007-05-31| 735.07
#2007-06-01| 741.32
#2007-06-04| 744.40
#2007-06-05| 737.56
#2007-06-06| 729.75
#2007-06-07| 720.32
#2007-06-08| 723.34
#2007-06-11| 723.36
#2007-06-12| 716.48
#2007-06-13| 722.30
#2007-06-14| 725.80
#2007-06-15| 731.09
#2007-06-18| 730.34
#2007-06-19| 725.81
#2007-06-20| 724.79
#2007-06-21| 723.89
#2007-06-22| 720.31
#2007-06-25| 718.87
#2007-06-26| 714.00
#2007-06-27| 717.46
#2007-06-28| 719.23
#2007-06-29| 720.26
#2007-07-02| 723.48
#2007-07-03| 725.54
#2007-07-04| .
#2007-07-05| 726.82
#2007-07-06| 733.93
#2007-07-09| 733.18
#2007-07-10| 723.81
#2007-07-11| 725.78
#2007-07-12| 737.76
#2007-07-13| 740.54
#2007-07-16| 737.46
#2007-07-17| 734.21
#2007-07-18| 731.77
#2007-07-19| 734.13
#2007-07-20| 728.38
#2007-07-23| 726.83
#2007-07-24| 717.09
#2007-07-25| 715.12
#2007-07-26| 698.44
#2007-07-27| 688.42
#2007-07-30| 693.09
#2007-07-31| 691.06
#2007-08-01| 688.96
#2007-08-02| 696.14
#2007-08-03| 682.07
#2007-08-06| 691.56
#2007-08-07| 696.14
#2007-08-08| 708.27
#2007-08-09| 690.64
#2007-08-10| 684.77
#2007-08-13| 687.78
#2007-08-14| 671.52
#2007-08-15| 661.60
#2007-08-16| 653.28
#2007-08-17| 662.88
#2007-08-20| 666.23
#2007-08-21| 669.74
#2007-08-22| 679.50
#2007-08-23| 678.37
#2007-08-24| 687.62
#2007-08-27| 685.64
#2007-08-28| 673.31
#2007-08-29| 688.03
#2007-08-30| 687.97
#2007-08-31| 697.89
#2007-09-03| .
#2007-09-04| 697.11
#2007-09-05| 687.31
#2007-09-06| 687.97
#2007-09-07| 677.37
#2007-09-10| 670.95
#2007-09-11| 683.56
#2007-09-12| 683.38
#2007-09-13| 691.32
#2007-09-14| 689.62
#2007-09-17| 681.31
#2007-09-18| 698.35
#2007-09-19| 706.14
#2007-09-20| 700.99
#2007-09-21| 700.48
#2007-09-24| 699.36
#2007-09-25| 691.72
#2007-09-26| 696.70
#2007-09-27| 701.05
#2007-09-28| 702.40
#2007-10-01| 702.88
#2007-10-02| 709.96
#2007-10-03| 712.47
#2007-10-04| 710.02
#2007-10-05| 722.04
#2007-10-08| 718.01
#2007-10-09| 719.53
#2007-10-10| 723.21
#2007-10-11| 723.51
#2007-10-12| 723.46
#2007-10-15| 716.48
#2007-10-16| 708.02
#2007-10-17| 711.49
#2007-10-18| 709.62
#2007-10-19| 697.03
#2007-10-22| 696.85
#2007-10-23| 700.91
#2007-10-24| 698.32
#2007-10-25| 703.03
#2007-10-26| 711.77
#2007-10-29| 716.67
#2007-10-30| 716.66
#2007-10-31| 723.46
#2007-11-01| 709.57
#2007-11-02| 706.68
#2007-11-05| 696.52
#2007-11-06| 700.90
#2007-11-07| 693.35
#2007-11-08| 688.59
#2007-11-09| 675.17
#2007-11-12| 673.90
#2007-11-13| 691.33
#2007-11-14| 689.85
#2007-11-15| 682.10
#2007-11-16| 681.43
#2007-11-19| 668.39
#2007-11-20| 672.22
#2007-11-21| 661.49
#2007-11-22| .
#2007-11-23| 672.88
#2007-11-26| 664.13
#2007-11-27| 667.38
#2007-11-28| 684.91
#2007-11-29| 682.86
#2007-11-30| 687.48
#2007-12-03| 688.14
#2007-12-04| 687.64
#2007-12-05| 692.09
#2007-12-06| 694.65
#2007-12-07| 697.30
#2007-12-10| 700.08
#2007-12-11| 687.35
#2007-12-12| 685.03
#2007-12-13| 675.38
#2007-12-14| 665.07
#2007-12-17| 657.32
#2007-12-18| 662.50
#2007-12-19| 657.45
#2007-12-20| 658.41
#2007-12-21| 667.76
#2007-12-24| 674.05
#2007-12-25| .
#2007-12-26| 672.33
#2007-12-27| 667.96
#2007-12-28| 669.98
#2007-12-31| 668.02
#2008-01-01| .
#2008-01-02| 658.76
#2008-01-03| 647.32
#2008-01-04| 632.18
#2008-01-07| 630.06
#2008-01-08| 622.79
#2008-01-09| 618.13
#2008-01-10| 624.07
#2008-01-11| 614.77
#2008-01-14| 616.47
#2008-01-15| 603.83
#2008-01-16| 607.34
#2008-01-17| 607.03
#2008-01-18| 607.23
#2008-01-21| .
#2008-01-22| 610.41
#2008-01-23| 621.32
#2008-01-24| 625.71
#2008-01-25| 619.16
#2008-01-28| 624.31
#2008-01-29| 630.93
#2008-01-30| 623.59
#2008-01-31| 639.21
#2008-02-01| 646.98
#2008-02-04| 639.43
#2008-02-05| 618.61
#2008-02-06| 611.91
#2008-02-07| 616.36
#2008-02-08| 614.44
#2008-02-11| 618.65
#2008-02-12| 624.54
#2008-02-13| 626.45
#2008-02-14| 620.70
#2008-02-15| 617.27
#2008-02-18| .
#2008-02-19| 619.26
#2008-02-20| 619.65
#2008-02-21| 618.05
#2008-02-22| 620.70
#2008-02-25| 629.44
#2008-02-26| 638.47
#2008-02-27| 641.50
#2008-02-28| 631.19
#2008-02-29| 616.55
#2008-03-03| 614.72
#2008-03-04| 614.88
#2008-03-05| 615.70
#2008-03-06| 608.17
#2008-03-07| 602.54
#2008-03-10| 594.14
#2008-03-11| 607.04
#2008-03-12| 606.14
#2008-03-13| 604.45
#2008-03-14| 594.67
#2008-03-17| 583.15
#2008-03-18| 603.73
#2008-03-19| 600.46
#2008-03-20| 613.47
#2008-03-21| .
#2008-03-24| 625.74
#2008-03-25| 630.96
#2008-03-26| 628.59
#2008-03-27| 625.47
#2008-03-28| 617.48
#2008-03-31| 621.19
#2008-04-01| 639.84
#2008-04-02| 641.73
#2008-04-03| 639.88
#2008-04-04| 640.48
#2008-04-07| 640.26
#2008-04-08| 634.43
#2008-04-09| 625.78
#2008-04-10| 628.23
#2008-04-11| 622.58
#2008-04-14| 619.69
#2008-04-15| 624.96
#2008-04-16| 633.55
#2008-04-17| 632.21
#2008-04-18| 639.13
#2008-04-21| 637.98
#2008-04-22| 631.40
#2008-04-23| 634.63
#2008-04-24| 637.94
#2008-04-25| 647.48
#2008-04-28| 647.63
#2008-04-29| 648.49
#2008-04-30| 645.68
#2008-05-01| 652.46
#2008-05-02| 654.76
#2008-05-05| 650.81
#2008-05-06| 650.53
#2008-05-07| 644.64
#2008-05-08| 642.58
#2008-05-09| 638.91
#2008-05-12| 649.09
#2008-05-13| 648.60
#2008-05-14| 651.93
#2008-05-15| 657.89
#2008-05-16| 657.09
#2008-05-19| 653.43
#2008-05-20| 646.04
#2008-05-21| 635.27
#2008-05-22| 638.63
#2008-05-23| 633.40
#2008-05-26| .
#2008-05-27| 634.65
#2008-05-28| 639.66
#2008-05-29| 642.99
#2008-05-30| 642.24
#2008-06-02| 636.69
#2008-06-03| 638.71
#2008-06-04| 640.67
#2008-06-05| 650.22
#2008-06-06| 635.48
#2008-06-09| 632.26
#2008-06-10| 627.41
#2008-06-11| 616.52
#2008-06-12| 617.04
#2008-06-13| 625.73
#2008-06-16| 627.93
#2008-06-17| 623.47
#2008-06-18| 614.73
#2008-06-19| 619.01
#2008-06-20| 607.36
#2008-06-23| 600.02
#2008-06-24| 598.61
#2008-06-25| 606.24
#2008-06-26| 591.67
#2008-06-27| 587.83
#2008-06-30| 584.48
#2008-07-01| 582.61
#2008-07-02| 571.53
#2008-07-03| 570.03
#2008-07-04| .
#2008-07-07| 571.92
#2008-07-08| 581.93
#2008-07-09| 576.88
#2008-07-10| 568.32
#2008-07-11| 559.50
#2008-07-14| 557.81
#2008-07-15| 555.92
#2008-07-16| 572.35
#2008-07-17| 582.95
#2008-07-18| 577.78
#2008-07-21| 576.02
#2008-07-22| 586.15
#2008-07-23| 589.86
#2008-07-24| 581.23
#2008-07-25| 578.06
#2008-07-28| 571.40
#2008-07-29| 579.43
#2008-07-30| 581.88
#2008-07-31| 578.26
#2008-08-01| 574.60
#2008-08-04| 577.88
#2008-08-05| 596.35
#2008-08-06| 597.19
#2008-08-07| 586.10
#2008-08-08| 599.71
#2008-08-11| 612.40
#2008-08-12| 609.92
#2008-08-13| 594.79
#2008-08-14| 601.73
#2008-08-15| 607.34
#2008-08-18| 601.00
#2008-08-19| 589.70
#2008-08-20| 588.32
#2008-08-21| 588.96
#2008-08-22| 597.37
#2008-08-25| 589.64
#2008-08-26| 589.17
#2008-08-27| 590.41
#2008-08-28| 597.08
#2008-08-29| 595.67
#2008-09-01| .
#2008-09-02| 601.02
#2008-09-03| 602.74
#2008-09-04| 589.43
#2008-09-05| 586.03
#2008-09-08| 604.28
#2008-09-09| 592.31
#2008-09-10| 593.27
#2008-09-11| 594.46
#2008-09-12| 593.45
#2008-09-15| 582.53
#2008-09-16| 579.71
#2008-09-17| 561.37
#2008-09-18| 576.33
#2008-09-19| 584.05
#2008-09-22| 568.54
#2008-09-23| 562.29
#2008-09-24| 561.28
#2008-09-25| 568.47
#2008-09-26| 570.35
#2008-09-29| 542.84
#2008-09-30| 548.98
#2008-10-01| 546.98
#2008-10-02| 532.23
#2008-10-03| 529.97
#2008-10-06| 506.18
#2008-10-07| 488.69
#2008-10-08| 475.19
#2008-10-09| 453.47
#2008-10-10| 436.82
#2008-10-13| 468.80
#2008-10-14| 466.19
#2008-10-15| 436.03
#2008-10-16| 441.10
#2008-10-17| 446.38
#2008-10-20| 456.76
#2008-10-21| 450.96
#2008-10-22| 429.39
#2008-10-23| 426.09
#2008-10-24| 411.26
#2008-10-27| 400.28
#2008-10-28| 434.26
#2008-10-29| 444.43
#2008-10-30| 456.51
#2008-10-31| 464.42
#2008-11-03| 461.19
#2008-11-04| 475.67
#2008-11-05| 462.17
#2008-11-06| 446.08
#2008-11-07| 451.88
#2008-11-10| 448.53
#2008-11-11| 437.08
#2008-11-12| 419.59
#2008-11-13| 435.19
#2008-11-14| 421.42
#2008-11-17| 411.98
#2008-11-18| 412.29
#2008-11-19| 396.20
#2008-11-20| 381.50
#2008-11-21| 390.98
#2008-11-24| 414.20
#2008-11-25| 422.84
#2008-11-26| 431.52
#2008-11-27| .
#2008-11-28| 431.48
#2008-12-01| 406.46
#2008-12-02| 415.48
#2008-12-03| 427.62
#2008-12-04| 429.61
#2008-12-05| 440.03
#2008-12-08| 451.76
#2008-12-09| 444.97
#2008-12-10| 451.03
#2008-12-11| 445.55
#2008-12-12| 444.84
#2008-12-15| 444.11
#2008-12-16| 455.74
#2008-12-17| 462.10
#2008-12-18| 462.63
#2008-12-19| 458.27
#2008-12-22| 448.69
#2008-12-23| 444.18
#2008-12-24| 445.71
#2008-12-25| .
#2008-12-26| 445.37
#2008-12-29| 445.65
#2008-12-30| 453.10
#2008-12-31| 457.32
#2009-01-01| .
#2009-01-02| 469.23
#2009-01-05| 468.95
#2009-01-06| 469.20
#2009-01-07| 465.02
#2009-01-08| 460.23
#2009-01-09| 452.74
#2009-01-12| 444.51
#2009-01-13| 442.67
#2009-01-14| 432.60
#2009-01-15| 435.38
#2009-01-16| 443.38
#2009-01-19| .
#2009-01-20| 426.23
#2009-01-21| 429.32
#2009-01-22| 429.97
#2009-01-23| 427.24
#2009-01-26| 433.35
#2009-01-27| 435.12
#2009-01-28| 443.57
#2009-01-29| 433.84
#2009-01-30| 426.41
#2009-02-02| 422.73
#2009-02-03| 433.17
#2009-02-04| 428.61
#2009-02-05| 435.58
#2009-02-06| 446.30
#2009-02-09| 445.04
#2009-02-10| 431.13
#2009-02-11| 430.28
#2009-02-12| 429.05
#2009-02-13| 426.27
#2009-02-16| .
#2009-02-17| 415.43
#2009-02-18| 415.85
#2009-02-19| 421.39
#2009-02-20| 416.26
#2009-02-23| 407.69
#2009-02-24| 412.97
#2009-02-25| 410.12
#2009-02-26| 405.99
#2009-02-27| 407.45
#2009-03-02| 393.58
#2009-03-03| 387.41
#2009-03-04| 393.74
#2009-03-05| 386.34
#2009-03-06| 382.33
#2009-03-09| 377.23
#2009-03-10| 395.61
#2009-03-11| 395.48
#2009-03-12| 404.97
#2009-03-13| 410.47
#2009-03-16| 409.23
#2009-03-17| 420.95
#2009-03-18| 425.79
#2009-03-19| 429.31
#2009-03-20| 423.47
#2009-03-23| 440.50
#2009-03-24| 440.19
#2009-03-25| 444.85
#2009-03-26| 453.33
#2009-03-27| 446.31
#2009-03-30| 436.57
#2009-03-31| 441.55
#2009-04-01| 446.57
#2009-04-02| 463.81
#2009-04-03| 462.36
#2009-04-06| 458.86
#2009-04-07| 450.06
#2009-04-08| 458.53
#2009-04-09| 466.23
#2009-04-10| .
#2009-04-13| 466.98
#2009-04-14| 461.65
#2009-04-15| 461.24
#2009-04-16| 469.67
#2009-04-17| 470.51
#2009-04-20| 458.05
#2009-04-21| 465.80
#2009-04-22| 468.89
#2009-04-23| 470.74
#2009-04-24| 476.08
#2009-04-27| 473.66
#2009-04-28| 472.03
#2009-04-29| 479.51
#2009-04-30| 483.55
#2009-05-01| 479.70
#2009-05-04| 489.25
#2009-05-05| 488.98
#2009-05-06| 487.46
#2009-05-07| 485.69
#2009-05-08| 488.38
#2009-05-11| 486.00
#2009-05-12| 487.49
#2009-05-13| 477.20
#2009-05-14| 476.29
#2009-05-15| 474.30
#2009-05-18| 485.01
#2009-05-19| 486.88
#2009-05-20| 485.26
#2009-05-21| 477.23
#2009-05-22| 479.70
#2009-05-25| .
#2009-05-26| 489.94
#2009-05-27| 485.48
#2009-05-28| 482.93
#2009-05-29| 488.27
#2009-06-01| 503.87
#2009-06-02| 506.91
#2009-06-03| 502.46
#2009-06-04| 499.76
#2009-06-05| 498.11
#2009-06-08| 496.90
#2009-06-09| 499.24
#2009-06-10| 498.64
#2009-06-11| 496.16
#2009-06-12| 497.90
#2009-06-15| 488.21
#2009-06-16| 483.99
#2009-06-17| 485.63
#2009-06-18| 486.70
#2009-06-19| 489.56
#2009-06-22| 482.68
#2009-06-23| 479.63
#2009-06-24| 483.37
#2009-06-25| 490.25
#2009-06-26| 492.27
#2009-06-29| 494.12
#2009-06-30| 492.59
#2009-07-01| 494.99
#2009-07-02| 482.51
#2009-07-03| .
#2009-07-06| 482.32
#2009-07-07| 477.64
#2009-07-08| 480.72
#2009-07-09| 480.96
#2009-07-10| 480.02
#2009-07-13| 485.18
#2009-07-14| 489.95
#2009-07-15| 500.30
#2009-07-16| 504.17
#2009-07-17| 506.36
#2009-07-20| 513.50
#2009-07-21| 515.70
#2009-07-22| 519.16
#2009-07-23| 524.47
#2009-07-24| 524.15
#2009-07-27| 522.97
#2009-07-28| 524.91
#2009-07-29| 525.44
#2009-07-30| 530.17
#2009-07-31| 531.16
#2009-08-03| 537.62
#2009-08-04| 535.15
#2009-08-05| 533.46
#2009-08-06| 533.89
#2009-08-07| 540.09
#2009-08-10| 536.69
#2009-08-11| 533.89
#2009-08-12| 538.10
#2009-08-13| 542.45
#2009-08-14| 536.66
#2009-08-17| 523.76
#2009-08-18| 528.67
#2009-08-19| 531.50
#2009-08-20| 534.54
#2009-08-21| 542.28
#2009-08-24| 541.10
#2009-08-25| 545.11
#2009-08-26| 545.95
#2009-08-27| 544.59
#2009-08-28| 547.04
#2009-08-31| 543.29
#2009-09-01| 535.57
#2009-09-02| 533.16
#2009-09-03| 538.89
#2009-09-04| 541.76
#2009-09-07| .
#2009-09-08| 549.45
#2009-09-09| 552.96
#2009-09-10| 553.73
#2009-09-11| 554.33
#2009-09-14| 554.76
#2009-09-15| 552.41
#2009-09-16| 560.21
#2009-09-17| 560.96
#2009-09-18| 561.92
#2009-09-21| 562.75
#2009-09-22| 564.04
#2009-09-23| 561.70
#2009-09-24| 555.57
#2009-09-25| 551.19
#2009-09-28| 555.60
#2009-09-29| 557.67
#2009-09-30| 558.21
#2009-10-01| 551.44
#2009-10-02| 545.75
#2009-10-05| 551.32
#2009-10-06| 559.64
#2009-10-07| 560.83
#2009-10-08| 568.38
#2009-10-09| 569.08
#2009-10-12| 569.83
#2009-10-13| 570.74
#2009-10-14| 578.41
#2009-10-15| 582.70
#2009-10-16| 580.43
#2009-10-19| 586.28
#2009-10-20| 583.30
#2009-10-21| 578.12
#2009-10-22| 579.46
#2009-10-23| 579.87
#2009-10-26| 577.11
#2009-10-27| 571.77
#2009-10-28| 562.25
#2009-10-29| 570.73
#2009-10-30| 561.35
#2009-11-02| 564.34
#2009-11-03| 563.47
#2009-11-04| 568.45
#2009-11-05| 569.90
#2009-11-06| 574.04
#2009-11-09| 585.18
#2009-11-10| 584.78
#2009-11-11| 586.22
#2009-11-12| 583.51
#2009-11-13| 588.56
#2009-11-16| 594.58
#2009-11-17| 590.61
#2009-11-18| 590.97
#2009-11-19| 585.40
#2009-11-20| 583.09
#2009-11-23| 590.26
#2009-11-24| 589.72
#2009-11-25| 595.53
#2009-11-26| .
#2009-11-27| 586.18
#2009-11-30| 586.60
#2009-12-01| 595.24
#2009-12-02| 596.48
#2009-12-03| 592.11
#2009-12-04| 591.23
#2009-12-07| 591.02
#2009-12-08| 583.57
#2009-12-09| 580.64
#2009-12-10| 585.90
#2009-12-11| 589.25
#2009-12-14| 592.47
#2009-12-15| 588.57
#2009-12-16| 587.51
#2009-12-17| 578.87
#2009-12-18| 577.37
#2009-12-21| 583.90
#2009-12-22| 585.23
#2009-12-23| 589.30
#2009-12-24| 591.27
#2009-12-25| .
#2009-12-28| 594.60
#2009-12-29| 596.19
#2009-12-30| 594.17
#2009-12-31| 591.47
#2010-01-01| .
#2010-01-04| 597.26
#2010-01-05| 596.27
#2010-01-06| 595.37
#2010-01-07| 596.33
#2010-01-08| 597.28
#2010-01-11| 600.46
#2010-01-12| 598.23
#2010-01-13| 601.09
#2010-01-14| 598.77
#2010-01-15| 596.92
#2010-01-18| .
#2010-01-19| 601.50
#2010-01-20| 594.37
#2010-01-21| 588.31
#2010-01-22| 582.48
#2010-01-25| 582.32
#2010-01-26| 583.00
#2010-01-27| 582.17
#2010-01-28| 580.65
#2010-01-29| 578.84
#2010-02-01| 580.87
#2010-02-02| 586.91
#2010-02-03| 583.90
#2010-02-04| 570.49
#2010-02-05| 566.82
#2010-02-08| 566.75
#2010-02-09| 571.17
#2010-02-10| 570.47
#2010-02-11| 574.91
#2010-02-12| 575.45
#2010-02-15| .
#2010-02-16| 582.81
#2010-02-17| 588.54
#2010-02-18| 590.75
#2010-02-19| 589.30
#2010-02-22| 590.67
#2010-02-23| 587.60
#2010-02-24| 591.97
#2010-02-25| 590.53
#2010-02-26| 594.00
#2010-03-01| 601.00
#2010-03-02| 601.58
#2010-03-03| 602.81
#2010-03-04| 606.03
#2010-03-05| 611.77
#2010-03-08| 613.97
#2010-03-09| 611.91
#2010-03-10| 613.32
#2010-03-11| 615.85
#2010-03-12| 618.87
#2010-03-15| 619.57
#2010-03-16| 624.52
#2010-03-17| 627.59
#2010-03-18| 627.09
#2010-03-19| 624.03
#2010-03-22| 627.76
#2010-03-23| 629.96
#2010-03-24| 622.92
#2010-03-25| 626.59
#2010-03-26| 628.03
#2010-03-29| 630.34
#2010-03-30| 631.57
#2010-03-31| 628.07
#2010-04-01| 632.77
#2010-04-02| .
#2010-04-05| 636.25
#2010-04-06| 637.89
#2010-04-07| 637.21
#2010-04-08| 639.51
#2010-04-09| 643.80
#2010-04-12| 644.96
#2010-04-13| 646.59
#2010-04-14| 652.11
#2010-04-15| 651.33
#2010-04-16| 644.41
#2010-04-19| 642.37
#2010-04-20| 645.65
#2010-04-21| 648.28
#2010-04-22| 652.15
#2010-04-23| 654.80
#2010-04-26| 656.23
#2010-04-27| 642.54
#2010-04-28| 636.52
#2010-04-29| 642.57
#2010-04-30| 635.37
#2010-05-03| 639.41
#2010-05-04| 627.94
#2010-05-05| 623.96
#2010-05-06| 606.54
#2010-05-07| 592.57
#2010-05-10| 618.11
#2010-05-11| 616.97
#2010-05-12| 625.08
#2010-05-13| 619.48
#2010-05-14| 607.62
#2010-05-17| 606.86
#2010-05-18| 602.68
#2010-05-19| 594.77
#2010-05-20| 577.44
#2010-05-21| 582.74
#2010-05-24| 580.66
#2010-05-25| 575.80
#2010-05-26| 576.49
#2010-05-27| 589.92
#2010-05-28| 590.07
#2010-05-31| .
#2010-06-01| 586.29
#2010-06-02| 591.77
#2010-06-03| 596.26
#2010-06-04| 578.79
#2010-06-07| 567.80
#2010-06-08| 568.95
#2010-06-09| 573.11
#2010-06-10| 583.99
#2010-06-11| 583.51
#2010-06-14| 588.25
#2010-06-15| 594.39
#2010-06-16| 591.99
#2010-06-17| 591.68
#2010-06-18| 592.66
#2010-06-21| 589.38
#2010-06-22| 582.12
#2010-06-23| 581.09
#2010-06-24| 572.56
#2010-06-25| 570.01
#2010-06-28| 570.39
#2010-06-29| 554.20
#2010-06-30| 549.36
#2010-07-01| 549.79
#2010-07-02| 548.71
#2010-07-05| .
#2010-07-06| 552.78
#2010-07-07| 560.49
#2010-07-08| 563.98
#2010-07-09| 567.03
#2010-07-12| 566.28
#2010-07-13| 576.52
#2010-07-14| 577.81
#2010-07-15| 579.85
#2010-07-16| 568.35
#2010-07-19| 567.92
#2010-07-20| 574.21
#2010-07-21| 570.21
#2010-07-22| 578.60
#2010-07-23| 584.87
#2010-07-26| 589.76
#2010-07-27| 585.39
#2010-07-28| 583.57
#2010-07-29| 581.98
#2010-07-30| 583.47
#2010-08-02| 594.41
#2010-08-03| 589.59
#2010-08-04| 590.75
#2010-08-05| 590.69
#2010-08-06| 590.26
#2010-08-09| 594.97
#2010-08-10| 589.57
#2010-08-11| 576.45
#2010-08-12| 574.88
#2010-08-13| 571.17
#2010-08-16| 573.21
#2010-08-17| 579.60
#2010-08-18| 583.36
#2010-08-19| 578.70
#2010-08-20| 575.40
#2010-08-23| 575.68
#2010-08-24| 569.56
#2010-08-25| 570.32
#2010-08-26| 569.53
#2010-08-27| 574.13
#2010-08-30| 569.47
#2010-08-31| 567.24
#2010-09-01| 584.18
#2010-09-02| 590.98
#2010-09-03| 595.60
#2010-09-06| .
#2010-09-07| 590.12
#2010-09-08| 593.82
#2010-09-09| 596.43
#2010-09-10| 598.70
#2010-09-13| 605.38
#2010-09-14| 609.97
#2010-09-15| 612.50
#2010-09-16| 612.86
#2010-09-17| 614.76
#2010-09-20| 623.34
#2010-09-21| 622.08
#2010-09-22| 625.36
#2010-09-23| 624.08
#2010-09-24| 636.76
#2010-09-27| 634.72
#2010-09-28| 640.76
#2010-09-29| 638.44
#2010-09-30| 636.50
#2010-10-01| 636.36
#2010-10-04| 633.46
#2010-10-05| 642.48
#2010-10-06| 644.01
#2010-10-07| 645.79
#2010-10-08| 645.00
#2010-10-11| 645.57
#2010-10-12| 642.93
#2010-10-13| 646.36
#2010-10-14| 645.26
#2010-10-15| 646.01
#2010-10-18| 645.04
#2010-10-19| 634.90
#2010-10-20| 640.70
#2010-10-21| 646.74
#2010-10-22| 647.79
#2010-10-25| 651.31
#2010-10-26| 650.29
#2010-10-27| 645.03
#2010-10-28| 649.02
#2010-10-29| 649.61
#2010-11-01| 649.67
#2010-11-02| 656.44
#2010-11-03| 656.66
#2010-11-04| 667.09
#2010-11-05| 666.18
#2010-11-08| 663.98
#2010-11-09| 661.24
#2010-11-10| 659.77
#2010-11-11| 659.28
#2010-11-12| 653.88
#2010-11-15| 651.78
#2010-11-16| 646.88
#2010-11-17| 648.73
#2010-11-18| 656.44
#2010-11-19| 659.00
#2010-11-22| 661.43
#2010-11-23| 654.01
#2010-11-24| 662.57
#2010-11-25| .
#2010-11-26| 658.41
#2010-11-29| 653.71
#2010-11-30| 651.03
#2010-12-01| 659.32
#2010-12-02| 668.13
#2010-12-03| 670.22
#2010-12-06| 667.94
#2010-12-07| 671.36
#2010-12-08| 668.09
#2010-12-09| 667.48
#2010-12-10| 669.28
#2010-12-13| 669.77
#2010-12-14| 670.90
#2010-12-15| 667.91
#2010-12-16| 671.78
#2010-12-17| 670.01
#2010-12-20| 669.18
#2010-12-21| 671.70
#2010-12-22| 672.16
#2010-12-23| 673.55
#2010-12-24| .
#2010-12-27| 673.01
#2010-12-28| 673.09
#2010-12-29| 675.90
#2010-12-30| 675.97
#2010-12-31| 675.36
#2011-01-03| 679.44
#2011-01-04| 676.00
#2011-01-05| 672.70
#2011-01-06| 666.92
#2011-01-07| 665.54
#2011-01-10| 664.51
#2011-01-11| 665.70
#2011-01-12| 669.38
#2011-01-13| 672.52
#2011-01-14| 674.26
#2011-01-17| .
#2011-01-18| 677.19
#2011-01-19| 672.74
#2011-01-20| 671.69
#2011-01-21| 672.21
#2011-01-24| 674.89
#2011-01-25| 675.78
#2011-01-26| 678.81
#2011-01-27| 680.43
#2011-01-28| 667.20
#2011-01-31| 667.94
#2011-02-01| 676.04
#2011-02-02| 671.94
#2011-02-03| 673.59
#2011-02-04| 677.21
#2011-02-07| 677.89
#2011-02-08| 683.15
#2011-02-09| 682.79
#2011-02-10| 682.30
#2011-02-11| 684.33
#2011-02-14| 683.59
#2011-02-15| 685.23
#2011-02-16| 687.36
#2011-02-17| 690.09
#2011-02-18| 694.23
#2011-02-21| .
#2011-02-22| 682.34
#2011-02-23| 672.82
#2011-02-24| 672.04
#2011-02-25| 677.67
#2011-02-28| 680.87
#2011-03-01| 675.93
#2011-03-02| 675.05
#2011-03-03| 680.60
#2011-03-04| 679.40
#2011-03-07| 674.01
#2011-03-08| 674.68
#2011-03-09| 678.00
#2011-03-10| 671.37
#2011-03-11| 671.79
#2011-03-14| 665.58
#2011-03-15| 654.73
#2011-03-16| 649.80
#2011-03-17| 652.48
#2011-03-18| 656.14
#2011-03-21| 663.46
#2011-03-22| 663.02
#2011-03-23| 664.99
#2011-03-24| 674.26
#2011-03-25| 673.70
#2011-03-28| 668.51
#2011-03-29| 672.87
#2011-03-30| 679.68
#2011-03-31| 677.27
#2011-04-01| 683.79
#2011-04-04| 686.47
#2011-04-05| 689.34
#2011-04-06| 692.92
#2011-04-07| 693.49
#2011-04-08| 694.32
#2011-04-11| 695.00
#2011-04-12| 691.60
#2011-04-13| 693.95
#2011-04-14| 694.38
#2011-04-15| 696.48
#2011-04-18| 689.30
#2011-04-19| 691.51
#2011-04-20| 702.75
#2011-04-21| 706.31
#2011-04-22| .
#2011-04-25| 704.91
#2011-04-26| 707.50
#2011-04-27| 714.01
#2011-04-28| 716.98
#2011-04-29| 716.21
#2011-05-02| 718.25
#2011-05-03| 715.44
#2011-05-04| 713.98
#2011-05-05| 710.34
#2011-05-06| 712.02
#2011-05-09| 711.70
#2011-05-10| 719.02
#2011-05-11| 719.12
#2011-05-12| 721.11
#2011-05-13| 719.17
#2011-05-16| 714.16
#2011-05-17| 711.36
#2011-05-18| 714.54
#2011-05-19| 715.19
#2011-05-20| 710.31
#2011-05-23| 703.09
#2011-05-24| 702.07
#2011-05-25| 702.12
#2011-05-26| 705.67
#2011-05-27| 710.13
#2011-05-30| .
#2011-05-31| 714.95
#2011-06-01| 705.53
#2011-06-02| 700.79
#2011-06-03| 696.47
#2011-06-06| 691.41
#2011-06-07| 693.47
#2011-06-08| 689.26
#2011-06-09| 691.05
#2011-06-10| 678.96
#2011-06-13| 679.68
#2011-06-14| 689.26
#2011-06-15| 678.38
#2011-06-16| 674.72
#2011-06-17| 678.29
#2011-06-20| 681.53
#2011-06-21| 690.47
#2011-06-22| 686.30
#2011-06-23| 683.59
#2011-06-24| 678.30
#2011-06-27| 680.97
#2011-06-28| 687.90
#2011-06-29| 693.22
#2011-06-30| 700.25
#2011-07-01| 706.76
#2011-07-04| .
#2011-07-05| 707.98
#2011-07-06| 707.67
#2011-07-07| 717.37
#2011-07-08| 714.40
#2011-07-11| 702.96
#2011-07-12| 700.78
#2011-07-13| 706.33
#2011-07-14| 700.19
#2011-07-15| 700.58
#2011-07-18| 693.73
#2011-07-19| 703.93
#2011-07-20| 703.38
#2011-07-21| 707.43
#2011-07-22| 710.07
#2011-07-25| 705.14
#2011-07-26| 706.04
#2011-07-27| 697.59
#2011-07-28| 695.05
#2011-07-29| 692.98
#2011-08-01| 689.14
#2011-08-02| 672.43
#2011-08-03| 670.29
#2011-08-04| 645.86
#2011-08-05| 642.04
#2011-08-08| 610.52
#2011-08-09| 629.00
#2011-08-10| 612.59
#2011-08-11| 631.10
#2011-08-12| 639.35
#2011-08-15| 648.35
#2011-08-16| 650.82
#2011-08-17| 652.98
#2011-08-18| 632.97
#2011-08-19| 627.23
#2011-08-22| 629.21
#2011-08-23| 644.49
#2011-08-24| 648.28
#2011-08-25| 637.09
#2011-08-26| 643.44
#2011-08-29| 657.81
#2011-08-30| 658.49
#2011-08-31| 665.80
#2011-09-01| 662.69
#2011-09-02| 649.10
#2011-09-05| .
#2011-09-06| 641.93
#2011-09-07| 656.62
#2011-09-08| 655.56
#2011-09-09| 640.40
#2011-09-12| 639.01
#2011-09-13| 641.76
#2011-09-14| 648.49
#2011-09-15| 659.65
#2011-09-16| 665.50
#2011-09-19| 658.40
#2011-09-20| 658.19
#2011-09-21| 645.60
#2011-09-22| 623.28
#2011-09-23| 627.78
#2011-09-26| 638.68
#2011-09-27| 647.63
#2011-09-28| 641.61
#2011-09-29| 640.11
#2011-09-30| 627.62
#2011-10-03| 614.42
#2011-10-04| 618.65
#2011-10-05| 626.75
#2011-10-06| 637.58
#2011-10-07| 643.56
#2011-10-10| 657.98
#2011-10-11| 658.56
#2011-10-12| 663.45
#2011-10-13| 661.45
#2011-10-14| 670.08
#2011-10-17| 664.37
#2011-10-18| 669.76
#2011-10-19| 668.63
#2011-10-20| 667.47
#2011-10-21| 678.92
#2011-10-24| 685.72
#2011-10-25| 677.43
#2011-10-26| 674.63
#2011-10-27| 694.33
#2011-10-28| 693.32
#2011-10-31| 680.86
#2011-11-01| 666.50
#2011-11-02| 673.72
#2011-11-03| 681.78
#2011-11-04| 681.18
#2011-11-07| 683.84
#2011-11-08| 690.57
#2011-11-09| 674.33
#2011-11-10| 673.48
#2011-11-11| 688.91
#2011-11-14| 684.86
#2011-11-15| 681.53
#2011-11-16| 673.19
#2011-11-17| 666.49
#2011-11-18| 663.75
#2011-11-21| 651.99
#2011-11-22| 650.12
#2011-11-23| 640.45
#2011-11-24| .
#2011-11-25| 636.26
#2011-11-28| 652.71
#2011-11-29| 657.44
#2011-11-30| 673.86
#2011-12-01| 676.11
#2011-12-02| 676.89
#2011-12-05| 684.04
#2011-12-06| 679.52
#2011-12-07| 682.01
#2011-12-08| 673.27
#2011-12-09| 678.31
#2011-12-12| 672.63
#2011-12-13| 662.69
#2011-12-14| 655.03
#2011-12-15| 657.49
#2011-12-16| 660.04
#2011-12-19| 652.95
#2011-12-20| 669.36
#2011-12-21| 669.21
#2011-12-22| 671.11
#2011-12-23| 675.63
#2011-12-26| .
#2011-12-27| 675.25
#2011-12-28| 670.17
#2011-12-29| 673.54
#2011-12-30| 673.56
#2012-01-02| .
#2012-01-03| 681.24
#2012-01-04| 679.13
#2012-01-05| 675.93
#2012-01-06| 674.61
#2012-01-09| 675.19
#2012-01-10| 680.04
#2012-01-11| 678.85
#2012-01-12| 674.25
#2012-01-13| 671.81
#2012-01-16| .
#2012-01-17| 678.48
#2012-01-18| 686.31
#2012-01-19| 691.88
#2012-01-20| 689.64
#2012-01-23| 691.26
#2012-01-24| 691.43
#2012-01-25| 692.60
#2012-01-26| 695.34
#2012-01-27| 694.65
#2012-01-30| 691.43
#2012-01-31| 693.40
#2012-02-01| 698.84
#2012-02-02| 700.46
#2012-02-03| 706.83
#2012-02-06| 705.17
#2012-02-07| 707.20
#2012-02-08| 708.13
#2012-02-09| 709.22
#2012-02-10| 705.17
#2012-02-13| 708.50
#2012-02-14| 708.23
#2012-02-15| 706.46
#2012-02-16| 708.15
#2012-02-17| 714.30
#2012-02-20| .
#2012-02-21| 712.56
#2012-02-22| 708.01
#2012-02-23| 710.55
#2012-02-24| 713.15
#2012-02-27| 712.78
#2012-02-28| 717.76
#2012-02-29| 718.14
#2012-03-01| 720.08
#2012-03-02| 717.59
#2012-03-05| 718.31
#2012-03-06| 708.60
#2012-03-07| 713.21
#2012-03-08| 721.82
#2012-03-09| 724.96
#2012-03-12| 724.93
#2012-03-13| 731.71
#2012-03-14| 731.51
#2012-03-15| 733.91
#2012-03-16| 735.39
#2012-03-19| 735.54
#2012-03-20| 734.93
#2012-03-21| 736.26
#2012-03-22| 734.91
#2012-03-23| 737.34
#2012-03-26| 746.94
#2012-03-27| 747.30
#2012-03-28| 742.42
#2012-03-29| 738.63
#2012-03-30| 741.82
#2012-04-02| 746.37
#2012-04-03| 744.11
#2012-04-04| 733.55
#2012-04-05| 734.98
#2012-04-06| .
#2012-04-09| 731.17
#2012-04-10| 718.55
#2012-04-11| 723.91
#2012-04-12| 731.50
#2012-04-13| 727.04
#2012-04-16| 728.18
#2012-04-17| 738.54
#2012-04-18| 738.27
#2012-04-19| 737.81
#2012-04-20| 740.72
#2012-04-23| 727.28
#2012-04-24| 724.51
#2012-04-25| 730.26
#2012-04-26| 737.06
#2012-04-27| 747.21
#2012-04-30| 744.71
#2012-05-01| 744.95
#2012-05-02| 747.91
#2012-05-03| 744.73
#2012-05-04| 734.35
#2012-05-07| 731.42
#2012-05-08| 727.14
#2012-05-09| 723.71
#2012-05-10| 728.15
#2012-05-11| 727.43
#2012-05-14| 717.54
#2012-05-15| 716.19
#2012-05-16| 711.99
#2012-05-17| 701.63
#2012-05-18| 697.58
#2012-05-21| 702.87
#2012-05-22| 705.65
#2012-05-23| 704.47
#2012-05-24| 709.25
#2012-05-25| 710.85
#2012-05-28| .
#2012-05-29| 716.59
#2012-05-30| 706.50
#2012-05-31| 704.82
#2012-06-01| 692.79
#2012-06-04| 696.30
#2012-06-05| 697.43
#2012-06-06| 708.82
#2012-06-07| 710.05
#2012-06-08| 714.27
#2012-06-11| 709.29
#2012-06-12| 712.68
#2012-06-13| 707.56
#2012-06-14| 713.83
#2012-06-15| 720.14
#2012-06-18| 725.66
#2012-06-19| 732.02
#2012-06-20| 733.10
#2012-06-21| 719.97
#2012-06-22| 719.78
#2012-06-25| 713.45
#2012-06-26| 718.44
#2012-06-27| 718.63
#2012-06-28| 716.99
#2012-06-29| 734.74
#2012-07-02| 736.22
#2012-07-03| 738.70
#2012-07-04| .
#2012-07-05| 739.55
#2012-07-06| 736.50
#2012-07-09| 734.47
#2012-07-10| 734.16
#2012-07-11| 731.90
#2012-07-12| 728.47
#2012-07-13| 737.23
#2012-07-16| 735.21
#2012-07-17| 738.41
#2012-07-18| 742.20
#2012-07-19| 747.32
#2012-07-20| 741.76
#2012-07-23| 733.42
#2012-07-24| 730.49
#2012-07-25| 728.12
#2012-07-26| 741.71
#2012-07-27| 754.89
#2012-07-30| 757.01
#2012-07-31| 751.38
#2012-08-01| 747.16
#2012-08-02| 744.64
#2012-08-03| 755.18
#2012-08-06| 758.87
#2012-08-07| 762.63
#2012-08-08| 764.32
#2012-08-09| 763.29
#2012-08-10| 761.98
#2012-08-13| 762.47
#2012-08-14| 765.24
#2012-08-15| 765.96
#2012-08-16| 769.72
#2012-08-17| 771.67
#2012-08-20| 770.37
#2012-08-21| 771.14
#2012-08-22| 772.16
#2012-08-23| 769.90
#2012-08-24| 772.35
#2012-08-27| 772.38
#2012-08-28| 772.19
#2012-08-29| 774.21
#2012-08-30| 770.50
#2012-08-31| 773.87
#2012-09-03| .
#2012-09-04| 775.54
#2012-09-05| 774.08
#2012-09-06| 787.65
#2012-09-07| 787.42
#2012-09-10| 785.11
#2012-09-11| 784.86
#2012-09-12| 786.29
#2012-09-13| 793.73
#2012-09-14| 798.65
#2012-09-17| 794.43
#2012-09-18| 790.96
#2012-09-19| 796.89
#2012-09-20| 795.98
#2012-09-21| 795.80
#2012-09-24| 793.51
#2012-09-25| 790.71
#2012-09-26| 785.93
#2012-09-27| 789.12
#2012-09-28| 785.89
#2012-10-01| 787.13
#2012-10-02| 786.98
#2012-10-03| 789.13
#2012-10-04| 795.17
#2012-10-05| 797.41
#2012-10-08| 794.09
#2012-10-09| 785.47
#2012-10-10| 784.19
#2012-10-11| 781.95
#2012-10-12| 781.52
#2012-10-15| 785.71
#2012-10-16| 792.24
#2012-10-17| 796.43
#2012-10-18| 797.67
#2012-10-19| 790.37
#2012-10-22| 788.54
#2012-10-23| 781.44
#2012-10-24| 779.30
#2012-10-25| 781.14
#2012-10-26| 783.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 786.56
#2012-11-01| 789.24
#2012-11-02| 785.01
#2012-11-05| 786.35
#2012-11-06| 789.90
#2012-11-07| 781.61
#2012-11-08| 771.74
#2012-11-09| 771.31
#2012-11-12| 770.37
#2012-11-13| 771.68
#2012-11-14| 763.35
#2012-11-15| 757.70
#2012-11-16| 758.00
#2012-11-19| 771.74
#2012-11-20| 773.18
#2012-11-21| 774.48
#2012-11-22| .
#2012-11-23| 784.96
#2012-11-26| 783.85
#2012-11-27| 783.27
#2012-11-28| 790.67
#2012-11-29| 793.63
#2012-11-30| 797.43
#2012-12-03| 794.62
#2012-12-04| 793.71
#2012-12-05| 794.82
#2012-12-06| 798.10
#2012-12-07| 799.10
#2012-12-10| 796.68
#2012-12-11| 798.74
#2012-12-12| 796.72
#2012-12-13| 795.21
#2012-12-14| 793.42
#2012-12-17| 801.59
#2012-12-18| 807.42
#2012-12-19| 802.84
#2012-12-20| 804.16
#2012-12-21| 796.81
#2012-12-24| 796.35
#2012-12-25| 796.64
#2012-12-26| 790.96
#2012-12-27| 791.89
#2012-12-28| 787.92
#2012-12-31| 796.75
#2013-01-01| 796.75
#2013-01-02| 809.53
#2013-01-03| 809.40
#2013-01-04| 810.28
#2013-01-07| 810.27
#2013-01-08| 808.23
#2013-01-09| 808.32
#2013-01-10| 811.39
#2013-01-11| 813.30
#2013-01-14| 812.85
#2013-01-15| 817.36
#2013-01-16| 816.95
#2013-01-17| 822.89
#2013-01-18| 823.42
#2013-01-21| 824.01
#2013-01-22| 825.23
#2013-01-23| 825.81
#2013-01-24| 831.86
#2013-01-25| 838.55
#2013-01-28| 835.33
#2013-01-29| 836.30
#2013-01-30| 835.88
#2013-01-31| 833.15
#2013-02-01| 839.12
#2013-02-04| 830.69
#2013-02-05| 838.24
#2013-02-06| 839.66
#2013-02-07| 837.93
#2013-02-08| 842.36
#2013-02-11| 839.54
#2013-02-12| 843.68
#2013-02-13| 844.27
#2013-02-14| 841.81
#2013-02-15| 837.58
#2013-02-18| 837.95
#2013-02-19| 842.51
#2013-02-20| 838.02
#2013-02-21| 832.63
#2013-02-22| 835.63
#2013-02-25| 827.57
#2013-02-26| 827.83
#2013-02-27| 834.57
#2013-02-28| 837.73
#2013-03-01| 840.31
#2013-03-04| 846.24
#2013-03-05| 852.86
#2013-03-06| 851.43
#2013-03-07| 850.02
#2013-03-08| 856.27
#2013-03-11| 856.85
#2013-03-12| 857.07
#2013-03-13| 857.05
#2013-03-14| 857.22
#2013-03-15| 854.60
#2013-03-18| 850.19
#2013-03-19| 847.90
#2013-03-20| 855.32
#2013-03-21| 852.85
#2013-03-22| 858.59
#2013-03-25| 858.83
#2013-03-26| 863.08
#2013-03-27| 863.02
#2013-03-28| 867.58
#2013-03-29| 868.11
#2013-04-01| 865.32
#2013-04-02| 872.87
#2013-04-03| 867.62
#2013-04-04| 869.27
#2013-04-05| 866.41
#2013-04-08| 873.44
#2013-04-09| 876.27
#2013-04-10| 883.04
#2013-04-11| 892.31
#2013-04-12| 894.09
#2013-04-15| 880.59
#2013-04-16| 885.76
#2013-04-17| 879.63
#2013-04-18| 871.92
#2013-04-19| 878.63
#2013-04-22| 880.58
#2013-04-23| 890.32
#2013-04-24| 889.73
#2013-04-25| 896.61
#2013-04-26| 893.03
#2013-04-29| 895.09
#2013-04-30| 898.90
#2013-05-01| 895.81
#2013-05-02| 898.72
#2013-05-03| 906.11
#2013-05-06| 904.25
#2013-05-07| 908.10
#2013-05-08| 914.15
#2013-05-09| 910.86
#2013-05-10| 912.16
#2013-05-13| 912.45
#2013-05-14| 918.53
#2013-05-15| 922.96
#2013-05-16| 916.65
#2013-05-17| 919.38
#2013-05-20| 917.25
#2013-05-21| 920.60
#2013-05-22| 916.76
#2013-05-23| 908.38
#2013-05-24| 909.30
#2013-05-27| 908.55
#2013-05-28| 912.34
#2013-05-29| 903.93
#2013-05-30| 901.79
#2013-05-31| 892.63
#2013-06-03| 894.08
#2013-06-04| 889.80
#2013-06-05| 878.53
#2013-06-06| 880.83
#2013-06-07| 890.18
#2013-06-10| 891.40
#2013-06-11| 884.50
#2013-06-12| 881.74
#2013-06-13| 885.68
#2013-06-14| 887.99
#2013-06-17| 894.76
#2013-06-18| 898.37
#2013-06-19| 894.33
#2013-06-20| 864.20
#2013-06-21| 864.72
#2013-06-24| 856.91
#2013-06-25| 861.64
#2013-06-26| 871.47
#2013-06-27| 878.85
#2013-06-28| 878.53
#2013-07-01| 886.31
#2013-07-02| 888.59
#2013-07-03| 884.39
#2013-07-04| 888.92
#2013-07-05| 891.51
#2013-07-08| 899.74
#2013-07-09| 906.16
#2013-07-10| 909.88
#2013-07-11| 922.92
#2013-07-12| 924.76
#2013-07-15| 927.05
#2013-07-16| 927.33
#2013-07-17| 929.27
#2013-07-18| 929.53
#2013-07-19| 930.12
#2013-07-22| 933.22
#2013-07-23| 933.15
#2013-07-24| 931.16
#2013-07-25| 929.71
#2013-07-26| 932.05
#2013-07-29| 928.82
#2013-07-30| 929.16
#2013-07-31| 927.87
#2013-08-01| 936.88
#2013-08-02| 941.57
#2013-08-05| 940.04
#2013-08-06| 936.06
#2013-08-07| 926.18
#2013-08-08| 933.68
#2013-08-09| 931.41
#2013-08-12| 930.40
#2013-08-13| 932.75
#2013-08-14| 928.61
#2013-08-15| 911.70
#2013-08-16| 909.09
#2013-08-19| 906.04
#2013-08-20| 907.50
#2013-08-21| 899.73
#2013-08-22| 902.85
#2013-08-23| 907.76
#2013-08-26| 906.68
#2013-08-27| 892.94
#2013-08-28| 890.35
#2013-08-29| 894.76
#2013-08-30| 891.47
#2013-09-02| 896.55
#2013-09-03| 899.17
#2013-09-04| 904.68
#2013-09-05| 905.95
#2013-09-06| 907.54
#2013-09-09| 917.38
#2013-09-10| 926.84
#2013-09-11| 930.24
#2013-09-12| 930.75
#2013-09-13| 932.59
#2013-09-16| 940.44
#2013-09-17| 944.63
#2013-09-18| 953.38
#2013-09-19| 960.02
#2013-09-20| 953.75
#2013-09-23| 951.00
#2013-09-24| 950.10
#2013-09-25| 944.14
#2013-09-26| 950.08
#2013-09-27| 948.58
#2013-09-30| 943.02
#2013-10-01| 951.62
#2013-10-02| 949.62
#2013-10-03| 944.98
#2013-10-04| 947.35
#2013-10-07| 937.03
#2013-10-08| 930.63
#2013-10-09| 928.36
#2013-10-10| 943.24
#2013-10-11| 949.65
#2013-10-14| 951.93
#2013-10-15| 948.36
#2013-10-16| 956.30
#2013-10-17| 964.58
#2013-10-18| 971.41
#2013-10-21| 971.10
#2013-10-22| 976.51
#2013-10-23| 973.87
#2013-10-24| 979.07
#2013-10-25| 983.09
#2013-10-28| 984.32
#2013-10-29| 989.81
#2013-10-30| 988.90
#2013-10-31| 987.10
#2013-11-01| 983.67
#2013-11-04| 986.62
#2013-11-05| 986.35
#2013-11-06| 989.32
#2013-11-07| 975.18
#2013-11-08| 977.44
#2013-11-11| 981.42
#2013-11-12| 981.55
#2013-11-13| 988.05
#2013-11-14| 995.49
#2013-11-15|1000.08
#2013-11-18| 998.42
#2013-11-19| 995.03
#2013-11-20| 990.15
#2013-11-21| 991.91
#2013-11-22| 994.16
#2013-11-25| 996.90
#2013-11-26| 998.30
#2013-11-27|1000.86
#2013-11-28|1002.13
#2013-11-29|1003.80
#2013-12-02| 998.40
#2013-12-03| 994.54
#2013-12-04| 987.18
#2013-12-05| 981.50
#2013-12-06| 986.79
#2013-12-09| 988.56
#2013-12-10| 987.97
#2013-12-11| 983.55
#2013-12-12| 977.01
#2013-12-13| 977.24
#2013-12-16| 982.76
#2013-12-17| 979.23
#2013-12-18| 990.93
#2013-12-19| 991.49
#2013-12-20| 996.79
#2013-12-23|1001.52
#2013-12-24|1001.83
#2013-12-25|1002.51
#2013-12-26|1005.30
#2013-12-27|1004.98
#2013-12-30|1006.69
#2013-12-31|1009.09
#2014-01-01|1009.09
#2014-01-02|1003.13
#2014-01-03|1003.87
#2014-01-06| 995.50
#2014-01-07| 997.62
#2014-01-08| 999.70
#2014-01-09| 997.63
#2014-01-10|1000.00
#2014-01-13| 989.91
#2014-01-14| 991.67
#2014-01-15| 990.97
#2014-01-16| 985.04
#2014-01-17| 981.60
#2014-01-20| 981.09
#2014-01-21| 980.49
#2014-01-22| 979.58
#2014-01-23| 975.21
#2014-01-24| 960.63
#2014-01-27| 956.02
#2014-01-28| 960.75
#2014-01-29| 951.43
#2014-01-30| 956.97
#2014-01-31| 946.55
#2014-02-03| 928.29
#2014-02-04| 926.60
#2014-02-05| 930.21
#2014-02-06| 947.33
#2014-02-07| 954.42
#2014-02-10| 954.60
#2014-02-11| 965.08
#2014-02-12| 965.26
#2014-02-13| 968.41
#2014-02-14| 970.19
#2014-02-17| 971.70
#2014-02-18| 970.86
#2014-02-19| 969.02
#2014-02-20| 970.28
#2014-02-21| 971.76
#2014-02-24| 977.06
#2014-02-25| 985.69
#2014-02-26| 989.78
#2014-02-27| 991.31
#2014-02-28| 995.48
#2014-03-03| 987.85
#2014-03-04| 999.14
#2014-03-05|1001.87
#2014-03-06|1000.60
#2014-03-07|1000.80
#2014-03-10| 997.53
#2014-03-11| 994.35
#2014-03-12| 992.38
#2014-03-13| 983.55
#2014-03-14| 981.37
#2014-03-17| 988.06
#2014-03-18| 991.13
#2014-03-19| 987.87
#2014-03-20| 984.84
#2014-03-21| 983.74
#2014-03-24| 977.56
#2014-03-25| 979.36
#2014-03-26| 975.64
#2014-03-27| 973.18
#2014-03-28| 977.77
#2014-03-31| 981.91
#2014-04-01| 986.75
#2014-04-02| 991.06
#2014-04-03| 988.67
#2014-04-04| 980.42
#2014-04-07| 969.18
#2014-04-08| 975.69
#2014-04-09| 982.37
#2014-04-10| 966.77
#2014-04-11| 955.97
#2014-04-14| 960.59
#2014-04-15| 957.89
#2014-04-16| 967.01
#2014-04-17| 969.48
#2014-04-18| 969.63
#2014-04-21| 971.35
#2014-04-22| 977.46
#2014-04-23| 974.51
#2014-04-24| 977.74
#2014-04-25| 966.47
#2014-04-28| 968.82
#2014-04-29| 971.20
#2014-04-30| 970.84
#2014-05-01| 972.05
#2014-05-02| 972.34
#2014-05-05| 971.19
#2014-05-06| 962.05
#2014-05-07| 958.22
#2014-05-08| 962.50
#2014-05-09| 967.07
#2014-05-12| 975.66
#2014-05-13| 976.55
#2014-05-14| 971.50
#2014-05-15| 964.95
#2014-05-16| 971.81
#2014-05-19| 973.26
#2014-05-20| 965.06
#2014-05-21| 969.35
#2014-05-22| 974.39
#2014-05-23| 978.08
#2014-05-26| 979.57
#2014-05-27| 978.74
#2014-05-28| 974.65
#2014-05-29| 981.28
#2014-05-30| 983.91
#2014-06-02| 982.87
#2014-06-03| 981.17
#2014-06-04| 984.67
#2014-06-05| 990.58
#2014-06-06| 995.30
#2014-06-09| 995.38
#2014-06-10| 993.81
#2014-06-11| 992.11
#2014-06-12| 982.47
#2014-06-13| 980.68
#2014-06-16| 980.86
#2014-06-17| 982.66
#2014-06-18| 990.00
#2014-06-19| 991.54
#2014-06-20| 987.40
#2014-06-23| 989.48
#2014-06-24| 987.10
#2014-06-25| 988.02
#2014-06-26| 987.99
#2014-06-27| 989.78
#2014-06-30| 990.57
#2014-07-01| 996.91
#2014-07-02| 999.64
#2014-07-03|1005.21
#2014-07-04|1005.03
#2014-07-07|1000.35
#2014-07-08| 993.26
#2014-07-09| 997.43
#2014-07-10| 990.43
#2014-07-11| 993.71
#2014-07-14| 998.28
#2014-07-15| 996.43
#2014-07-16| 996.71
#2014-07-17| 989.90
#2014-07-18| 996.95
#2014-07-21| 993.22
#2014-07-22| 996.12
#2014-07-23| 999.75
#2014-07-24|1003.41
#2014-07-25| 992.04
#2014-07-28| 990.43
#2014-07-29| 989.89
#2014-07-30| 991.03
#2014-07-31| 976.90
#2014-08-01| 974.75
#2014-08-04| 979.81
#2014-08-05| 974.55
#2014-08-06| 970.96
#2014-08-07| 967.15
#2014-08-08| 975.00
#2014-08-11| 980.99
#2014-08-12| 979.92
#2014-08-13| 981.65
#2014-08-14| 988.77
#2014-08-15| 985.60
#2014-08-18| 992.91
#2014-08-19|1002.46
#2014-08-20|1005.56
#2014-08-21|1006.78
#2014-08-22|1006.78
#2014-08-25|1009.40
#2014-08-26|1013.81
#2014-08-27|1015.86
#2014-08-28|1014.06
#2014-08-29|1011.27
#2014-09-01|1010.02
#2014-09-02|1010.39
#2014-09-03|1011.47
#2014-09-04|1016.72
#2014-09-05|1019.84
#2014-09-08|1014.22
#2014-09-09|1004.17
#2014-09-10|1004.08
#2014-09-11|1001.97
#2014-09-12|1000.16
#2014-09-15| 997.08
#2014-09-16|1002.67
#2014-09-17|1002.98
#2014-09-18|1004.05
#2014-09-19|1003.80
#2014-09-22| 991.48
#2014-09-23| 985.92
#2014-09-24| 996.09
#2014-09-25| 983.43
#2014-09-26| 984.63
#2014-09-29| 980.69
#2014-09-30| 980.52
#2014-10-01| 970.10
#2014-10-02| 971.87
#2014-10-03| 980.09
#2014-10-06| 980.32
#2014-10-07| 973.15
#2014-10-08| 983.58
#2014-10-09| 975.44
#2014-10-10| 968.45
#2014-10-13| 955.00
#2014-10-14| 957.86
#2014-10-15| 947.24
#2014-10-16| 940.52
#2014-10-17| 948.65
#2014-10-20| 959.89
#2014-10-21| 975.50
#2014-10-22| 972.03
#2014-10-23| 977.63
#2014-10-24| 975.51
#2014-10-27| 979.94
#2014-10-28| 987.99
#2014-10-29| 990.04
#2014-10-30| 996.15
#2014-10-31|1002.47
#2014-11-03| 998.34
#2014-11-04| 998.33
#2014-11-05|1001.23
#2014-11-06|1007.82
#2014-11-07|1009.33
#2014-11-10|1017.65
#2014-11-11|1019.49
#2014-11-12|1024.23
#2014-11-13|1030.54
#2014-11-14|1031.87
#2014-11-17|1029.32
#2014-11-18|1034.05
#2014-11-19|1037.55
#2014-11-20|1038.09
#2014-11-21|1043.31
#2014-11-24|1048.17
#2014-11-25|1044.92
#2014-11-26|1046.01
#2014-11-27|1045.98
#2014-11-28|1054.69
#2014-12-01|1043.89
#2014-12-02|1044.22
#2014-12-03|1043.73
#2014-12-04|1043.28
#2014-12-05|1042.38
#2014-12-08|1038.36
#2014-12-09|1038.39
#2014-12-10|1027.19
#2014-12-11|1036.32
#2014-12-12|1029.56
#2014-12-15|1026.96
#2014-12-16|1017.60
#2014-12-17|1029.05
#2014-12-18|1047.65
#2014-12-19|1050.66
#2014-12-22|1059.11
#2014-12-23|1062.63
#2014-12-24|1062.04
#2014-12-25|1061.68
#2014-12-26|1064.03
#2014-12-29|1069.00
#2014-12-30|1067.14
#2014-12-31|1064.61
#2015-01-01|1064.61
#2015-01-02|1056.56
#2015-01-05|1040.45
#2015-01-06|1034.62
#2015-01-07|1049.64
#2015-01-08|1067.84
#2015-01-09|1057.61
#2015-01-12|1052.85
#2015-01-13|1053.17
#2015-01-14|1044.76
#2015-01-15|1039.12
#2015-01-16|1047.14
#2015-01-19|1048.86
#2015-01-20|1046.71
#2015-01-21|1057.36
#2015-01-22|1074.55
#2015-01-23|1075.28
#2015-01-26|1078.64
#2015-01-27|1076.62
#2015-01-28|1067.92
#2015-01-29|1074.70
#2015-01-30|1066.58
#2015-02-02|1074.32
#2015-02-03|1087.78
#2015-02-04|1090.88
#2015-02-05|1098.35
#2015-02-06|1097.93
#2015-02-09|1091.57
#2015-02-10|1102.47
#2015-02-11|1100.78
#2015-02-12|1110.82
#2015-02-13|1115.14
#2015-02-16|1115.15
#2015-02-17|1114.59
#2015-02-18|1117.63
#2015-02-19|1115.78
#2015-02-20|1123.20
#2015-02-23|1126.86
#2015-02-24|1131.01
#2015-02-25|1133.70
#2015-02-26|1131.76
#2015-02-27|1129.10
#2015-03-02|1133.69
#2015-03-03|1128.80
#2015-03-04|1121.90
#2015-03-05|1129.27
#2015-03-06|1118.29
#2015-03-09|1121.09
#2015-03-10|1103.53
#2015-03-11|1100.70
#2015-03-12|1116.88
#2015-03-13|1111.10
#2015-03-16|1125.33
#2015-03-17|1120.53
#2015-03-18|1126.21
#2015-03-19|1124.63
#2015-03-20|1139.01
#2015-03-23|1141.32
#2015-03-24|1142.21
#2015-03-25|1128.91
#2015-03-26|1119.69
#2015-03-27|1124.94
#2015-03-30|1134.67
#2015-03-31|1129.05
#2015-04-01|1123.37
#2015-04-02|1132.91
#2015-04-03|1134.85
#2015-04-06|1142.63
#2015-04-07|1137.77
#2015-04-08|1146.68
#2015-04-09|1146.70
#2015-04-10|1151.05
#2015-04-13|1145.59
#2015-04-14|1146.81
#2015-04-15|1141.70
#2015-04-16|1142.15
#2015-04-17|1124.65
#2015-04-20|1130.29
#2015-04-21|1135.31
#2015-04-22|1132.40
#2015-04-23|1138.12
#2015-04-24|1152.25
#2015-04-27|1145.85
#2015-04-28|1145.20
#2015-04-29|1133.92
#2015-04-30|1120.33
#2015-05-01|1128.60
#2015-05-04|1131.83
#2015-05-05|1122.26
#2015-05-06|1123.22
#2015-05-07|1125.08
#2015-05-08|1139.38
#2015-05-11|1139.22
#2015-05-12|1139.14
#2015-05-13|1139.65
#2015-05-14|1143.95
#2015-05-15|1152.26
#2015-05-18|1154.32
#2015-05-19|1145.75
#2015-05-20|1140.84
#2015-05-21|1148.70
#2015-05-22|1144.41
#2015-05-25|1144.31
#2015-05-26|1131.78
#2015-05-27|1138.28
#2015-05-28|1135.59
#2015-05-29|1128.80
#2015-06-01|1129.64
#2015-06-02|1131.13
#2015-06-03|1138.84
#2015-06-04|1130.92
#2015-06-05|1120.97
#2015-06-08|1114.54
#2015-06-09|1114.70
#2015-06-10|1129.49
#2015-06-11|1132.49
#2015-06-12|1128.55
#2015-06-15|1123.11
#2015-06-16|1127.93
#2015-06-17|1128.41
#2015-06-18|1141.97
#2015-06-19|1140.95
#2015-06-22|1148.86
#2015-06-23|1152.23
#2015-06-24|1144.79
#2015-06-25|1141.73
#2015-06-26|1142.36
#2015-06-29|1119.50
#2015-06-30|1121.08
#2015-07-01|1130.20
#2015-07-02|1128.95
#2015-07-03|1126.42
#2015-07-06|1122.54
#2015-07-07|1128.08
#2015-07-08|1115.02
#2015-07-09|1123.25
#2015-07-10|1137.47
#2015-07-13|1152.94
#2015-07-14|1158.70
#2015-07-15|1158.74
#2015-07-16|1172.60
#2015-07-17|1170.13
#2015-07-20|1170.34
#2015-07-21|1169.81
#2015-07-22|1170.87
#2015-07-23|1164.29
#2015-07-24|1164.31
#2015-07-27|1156.72
#2015-07-28|1161.98
#2015-07-29|1173.03
#2015-07-30|1172.78
#2015-07-31|1179.05
#2015-08-03|1176.06
#2015-08-04|1180.73
#2015-08-05|1186.05
#2015-08-06|1173.00
#2015-08-07|1165.55
#2015-08-10|1172.84
#2015-08-11|1167.55
#2015-08-12|1162.65
#2015-08-13|1167.08
#2015-08-14|1170.98
#2015-08-17|1174.23
#2015-08-18|1174.50
#2015-08-19|1166.58
#2015-08-20|1150.58
#2015-08-21|1114.08
#2015-08-24|1075.67
#2015-08-25|1073.77
#2015-08-26|1104.92
#2015-08-27|1124.87
#2015-08-28|1124.62
#2015-08-31|1115.70
#2015-09-01|1088.89
#2015-09-02|1102.48
#2015-09-03|1104.38
#2015-09-04|1088.56
#2015-09-07|1088.20
#2015-09-08|1105.88
#2015-09-09|1103.60
#2015-09-10|1102.55
#2015-09-11|1109.65
#2015-09-14|1102.91
#2015-09-15|1115.16
#2015-09-16|1128.13
#2015-09-17|1129.42
#2015-09-18|1116.02
#2015-09-21|1119.94
#2015-09-22|1105.07
#2015-09-23|1105.29
#2015-09-24|1101.83
#2015-09-25|1102.26
#2015-09-28|1080.00
#2015-09-29|1071.90
#2015-09-30|1095.34
#2015-10-01|1102.54
#2015-10-02|1115.61
#2015-10-05|1134.47
#2015-10-06|1125.95
#2015-10-07|1131.63
#2015-10-08|1134.51
#2015-10-09|1139.31
#2015-10-12|1145.02
#2015-10-13|1135.93
#2015-10-14|1117.97
#2015-10-15|1131.07
#2015-10-16|1136.69
#2015-10-19|1139.15
#2015-10-20|1134.51
#2015-10-21|1132.71
#2015-10-22|1139.81
#2015-10-23|1146.89
#2015-10-26|1152.33
#2015-10-27|1152.95
#2015-10-28|1154.11
#2015-10-29|1150.30
#2015-10-30|1149.63
#2015-11-02|1153.86
#2015-11-03|1158.78
#2015-11-04|1161.39
#2015-11-05|1166.50
#2015-11-06|1160.81
#2015-11-09|1148.20
#2015-11-10|1152.02
#2015-11-11|1145.84
#2015-11-12|1134.38
#2015-11-13|1106.92
#2015-11-16|1118.12
#2015-11-17|1131.74
#2015-11-18|1142.79
#2015-11-19|1143.70
#2015-11-20|1154.11
#2015-11-23|1157.99
#2015-11-24|1157.76
#2015-11-25|1164.27
#2015-11-26|1166.04
#2015-11-27|1164.04
#2015-11-30|1153.92
#2015-12-01|1162.97
#2015-12-02|1157.28
#2015-12-03|1149.54
#2015-12-04|1163.56
#2015-12-07|1161.38
#2015-12-08|1158.22
#2015-12-09|1147.14
#2015-12-10|1143.90
#2015-12-11|1125.54
#2015-12-14|1133.03
#2015-12-15|1132.10
#2015-12-16|1149.89
#2015-12-17|1138.77
#2015-12-18|1127.32
#2015-12-21|1132.40
#2015-12-22|1140.46
#2015-12-23|1148.11
#2015-12-24|1147.63
#2015-12-25|1148.10
#2015-12-28|1149.01
#2015-12-29|1162.40
#2015-12-30|1156.82
#2015-12-31|1145.31
#2016-01-01|1145.31
#2016-01-04|1121.57
#2016-01-05|1121.74
#2016-01-06|1114.25
#2016-01-07|1097.96
#2016-01-08|1084.01
#2016-01-11|1087.22
#2016-01-12|1092.29
#2016-01-13|1066.53
#2016-01-14|1068.28
#2016-01-15|1052.73
#2016-01-18|1049.43
#2016-01-19|1056.60
#2016-01-20|1041.22
#2016-01-21|1048.65
#2016-01-22|1072.75
#2016-01-25|1066.46
#2016-01-26|1072.35
#2016-01-27|1066.36
#2016-01-28|1075.28
#2016-01-29|1085.88
#2016-02-01|1093.11
#2016-02-02|1076.58
#2016-02-03|1065.78
#2016-02-04|1060.65
#2016-02-05|1037.35
#2016-02-08|1020.05
#2016-02-09|1019.09
#2016-02-10|1022.18
#2016-02-11|1017.84
#2016-02-12|1029.00
#2016-02-15|1034.60
#2016-02-16|1048.50
#2016-02-17|1064.34
#2016-02-18|1059.31
#2016-02-19|1061.34
#2016-02-22|1074.35
#2016-02-23|1070.21
#2016-02-24|1072.87
#2016-02-25|1083.53
#2016-02-26|1081.76
#2016-02-29|1075.36
#2016-03-01|1096.08
#2016-03-02|1099.02
#2016-03-03|1103.72
#2016-03-04|1107.32
#2016-03-07|1103.20
#2016-03-08|1102.59
#2016-03-09|1106.74
#2016-03-10|1106.00
#2016-03-11|1120.65
#2016-03-14|1124.51
#2016-03-15|1119.39
#2016-03-16|1120.00
#2016-03-17|1126.67
#2016-03-18|1128.14
#2016-03-21|1127.27
#2016-03-22|1125.78
#2016-03-23|1123.48
#2016-03-24|1122.75
#2016-03-25|1122.63
#2016-03-28|1127.57
#2016-03-29|1136.91
#2016-03-30|1149.73
#2016-03-31|1144.35
#2016-04-01|1145.83
#2016-04-04|1143.52
#2016-04-05|1129.82
#2016-04-06|1139.78
#2016-04-07|1126.35
#2016-04-08|1127.02
#2016-04-11|1124.45
#2016-04-12|1132.04
#2016-04-13|1142.91
#2016-04-14|1146.11
#2016-04-15|1152.90
#2016-04-18|1156.50
#2016-04-19|1156.81
#2016-04-20|1156.90
#2016-04-21|1150.46
#2016-04-22|1143.91
#2016-04-25|1145.32
#2016-04-26|1146.44
#2016-04-27|1145.37
#2016-04-28|1133.84
#2016-04-29|1139.97
#2016-05-02|1152.30
#2016-05-03|1143.95
#2016-05-04|1137.65
#2016-05-05|1128.89
#2016-05-06|1131.88
#2016-05-09|1141.69
#2016-05-10|1150.57
#2016-05-11|1133.94
#2016-05-12|1134.04
#2016-05-13|1121.09
#2016-05-16|1131.17
#2016-05-17|1118.14
#2016-05-18|1113.87
#2016-05-19|1116.45
#2016-05-20|1122.63
#2016-05-23|1115.44
#2016-05-24|1126.21
#2016-05-25|1130.77
#2016-05-26|1137.81
#2016-05-27|1140.40
#2016-05-30|1141.18
#2016-05-31|1140.82
#2016-06-01|1141.51
#2016-06-02|1147.37
#2016-06-03|1149.50
#2016-06-06|1147.95
#2016-06-07|1152.17
#2016-06-08|1156.64
#2016-06-09|1150.40
#2016-06-10|1139.10
#2016-06-13|1129.15
#2016-06-14|1121.05
#2016-06-15|1124.62
#2016-06-16|1122.47
#2016-06-17|1122.62
#2016-06-20|1137.43
#2016-06-21|1138.64
#2016-06-22|1137.77
#2016-06-23|1149.77
#2016-06-24|1115.37
#2016-06-27|1098.62
#2016-06-28|1115.72
#2016-06-29|1133.71
#2016-06-30|1139.69
#2016-07-01|1148.25
#2016-07-04|1147.68
#2016-07-05|1142.70
#2016-07-06|1144.90
#2016-07-07|1145.58
#2016-07-08|1160.90
#2016-07-11|1170.64
#2016-07-12|1173.41
#2016-07-13|1173.64
#2016-07-14|1178.21
#2016-07-15|1172.57
#2016-07-18|1177.71
#2016-07-19|1175.02
#2016-07-20|1180.83
#2016-07-21|1177.26
#2016-07-22|1177.10
#2016-07-25|1180.42
#2016-07-26|1181.74
#2016-07-27|1177.66
#2016-07-28|1181.77
#2016-07-29|1190.54
#2016-08-01|1193.15
#2016-08-02|1186.02
#2016-08-03|1183.81
#2016-08-04|1184.31
#2016-08-05|1192.19
#2016-08-08|1191.40
#2016-08-09|1193.45
#2016-08-10|1197.22
#2016-08-11|1206.15
#2016-08-12|1211.13
#2016-08-15|1210.30
#2016-08-16|1202.29
#2016-08-17|1196.69
#2016-08-18|1199.87
#2016-08-19|1197.34
#2016-08-22|1199.40
#2016-08-23|1203.74
#2016-08-24|1199.26
#2016-08-25|1188.80
#2016-08-26|1185.13
#2016-08-29|1182.16
#2016-08-30|1175.14
#2016-08-31|1172.49
#2016-09-01|1176.05
#2016-09-02|1182.80
#2016-09-05|1184.42
#2016-09-06|1191.36
#2016-09-07|1189.07
#2016-09-08|1182.68
#2016-09-09|1154.85
#2016-09-12|1160.67
#2016-09-13|1147.47
#2016-09-14|1143.80
#2016-09-15|1152.03
#2016-09-16|1151.65
#2016-09-19|1153.03
#2016-09-20|1154.01
#2016-09-21|1163.53
#2016-09-22|1176.30
#2016-09-23|1173.45
#2016-09-26|1161.73
#2016-09-27|1170.34
#2016-09-28|1170.66
#2016-09-29|1165.97
#2016-09-30|1173.41
#2016-10-03|1172.26
#2016-10-04|1170.61
#2016-10-05|1173.53
#2016-10-06|1172.39
#2016-10-07|1164.41
#2016-10-10|1165.42
#2016-10-11|1154.11
#2016-10-12|1157.16
#2016-10-13|1155.79
#2016-10-14|1158.66
#2016-10-17|1148.60
#2016-10-18|1160.14
#2016-10-19|1165.64
#2016-10-20|1162.90
#2016-10-21|1164.14
#2016-10-24|1172.87
#2016-10-25|1164.35
#2016-10-26|1161.32
#2016-10-27|1151.94
#2016-10-28|1136.74
#2016-10-31|1139.17
#2016-11-01|1132.01
#2016-11-02|1128.63
#2016-11-03|1122.81
#2016-11-04|1116.17
#2016-11-07|1134.62
#2016-11-08|1129.83
#2016-11-09|1131.04
#2016-11-10|1127.82
#2016-11-11|1125.08
#2016-11-14|1121.34
#2016-11-15|1127.83
#2016-11-16|1130.51
#2016-11-17|1138.06
#2016-11-18|1132.62
#2016-11-21|1143.12
#2016-11-22|1153.62
#2016-11-23|1151.64
#2016-11-24|1154.02
#2016-11-25|1156.52
#2016-11-28|1151.13
#2016-11-29|1149.11
#2016-11-30|1139.86
#2016-12-01|1136.61
#2016-12-02|1138.91
#2016-12-05|1144.02
#2016-12-06|1148.13
#2016-12-07|1163.36
#2016-12-08|1162.83
#2016-12-09|1167.02
#2016-12-12|1165.65
#2016-12-13|1175.19
#2016-12-14|1165.98
#2016-12-15|1157.17
#2016-12-16|1154.96
#2016-12-19|1160.15
#2016-12-20|1164.18
#2016-12-21|1162.10
#2016-12-22|1149.44
#2016-12-23|1147.57
#2016-12-26|1147.92
#2016-12-27|1152.12
#2016-12-28|1148.55
#2016-12-29|1149.80
#2016-12-30|1143.39
#2017-01-02|1143.95
#2017-01-03|1145.38
#2017-01-04|1153.75
#2017-01-05|1157.68
#2017-01-06|1157.58
#2017-01-09|1157.39
#2017-01-10|1160.93
#2017-01-11|1157.19
#2017-01-12|1163.98
#2017-01-13|1168.16
#2017-01-16|1165.96
#2017-01-17|1171.31
#2017-01-18|1168.92
#2017-01-19|1161.62
#2017-01-20|1160.32
#2017-01-23|1160.54
#2017-01-24|1165.41
#2017-01-25|1169.00
#2017-01-26|1166.11
#2017-01-27|1162.88
#2017-01-30|1162.21
#2017-01-31|1163.80
#2017-02-01|1161.41
#2017-02-02|1163.46
#2017-02-03|1160.95
#2017-02-06|1155.04
#2017-02-07|1156.76
#2017-02-08|1166.59
#2017-02-09|1173.19
#2017-02-10|1179.13
#2017-02-13|1180.03
#2017-02-14|1183.62
#2017-02-15|1190.22
#2017-02-16|1189.34
#2017-02-17|1191.36
#2017-02-20|1191.39
#2017-02-21|1198.82
#2017-02-22|1199.07
#2017-02-23|1196.71
#2017-02-24|1198.40
#2017-02-27|1198.71
#2017-02-28|1188.15
#2017-03-01|1194.82
#2017-03-02|1192.96
#2017-03-03|1187.65
#2017-03-06|1184.71
#2017-03-07|1180.08
#2017-03-08|1181.00
#2017-03-09|1179.11
#2017-03-10|1183.14
#2017-03-13|1185.82
#2017-03-14|1184.17
#2017-03-15|1187.62
#2017-03-16|1193.44
#2017-03-17|1195.25
#2017-03-20|1191.86
#2017-03-21|1183.30
#2017-03-22|1183.42
#2017-03-23|1184.63
#2017-03-24|1185.55
#2017-03-27|1185.88
#2017-03-28|1192.89
#2017-03-29|1201.28
#2017-03-30|1202.42
#2017-03-31|1201.54
#2017-04-03|1198.31
#2017-04-04|1198.08
#2017-04-05|1195.33
#2017-04-06|1197.36
#2017-04-07|1198.96
#2017-04-10|1205.80
#2017-04-11|1207.40
#2017-04-12|1204.33
#2017-04-13|1200.16
#2017-04-14|1199.34
#2017-04-17|1210.97
#2017-04-18|1206.02
#2017-04-19|1205.11
#2017-04-20|1213.71
#2017-04-21|1212.30
#2017-04-24|1224.58
#2017-04-25|1229.87
#2017-04-26|1234.13
#2017-04-27|1238.60
#2017-04-28|1238.71
#2017-05-01|1240.91
#2017-05-02|1244.89
#2017-05-03|1243.01
#2017-05-04|1243.68
#2017-05-05|1247.05
#2017-05-08|1251.75
#2017-05-09|1255.63
#2017-05-10|1258.57
#2017-05-11|1250.73
#2017-05-12|1252.47
#2017-05-15|1253.92
#2017-05-16|1253.45
#2017-05-17|1238.64
#2017-05-18|1242.22
#2017-05-19|1247.96
#2017-05-22|1254.39
#2017-05-23|1250.25
#2017-05-24|1248.51
#2017-05-25|1258.85
#2017-05-26|1259.47
#2017-05-29|1259.62
#2017-05-30|1257.99
#2017-05-31|1259.05
#2017-06-01|1268.16
#2017-06-02|1275.83
#2017-06-05|1276.79
#2017-06-06|1264.36
#2017-06-07|1264.87
#2017-06-08|1260.32
#2017-06-09|1253.78
#2017-06-12|1248.09
#2017-06-13|1256.55
#2017-06-14|1262.78
#2017-06-15|1246.62
#2017-06-16|1236.16
#2017-06-19|1242.94
#2017-06-20|1231.89
#2017-06-21|1230.98
#2017-06-22|1227.34
#2017-06-23|1224.85
#2017-06-26|1229.92
#2017-06-27|1224.96
#2017-06-28|1232.36
#2017-06-29|1224.59
#2017-06-30|1223.86
#2017-07-03|1219.96
#2017-07-04|1219.66
#2017-07-05|1216.96
#2017-07-06|1207.88
#2017-07-07|1209.64
#2017-07-10|1207.19
#2017-07-11|1204.52
#2017-07-12|1216.09
#2017-07-13|1221.96
#2017-07-14|1227.17
#2017-07-17|1232.78
#2017-07-18|1235.51
#2017-07-19|1239.05
#2017-07-20|1236.22
#2017-07-21|1234.97
#2017-07-24|1234.94
#2017-07-25|1243.68
#2017-07-26|1247.38
#2017-07-27|1251.60
#2017-07-28|1246.22
#2017-07-31|1242.69
#2017-08-01|1251.09
#2017-08-02|1249.30
#2017-08-03|1244.14
#2017-08-04|1244.98
#2017-08-07|1250.77
#2017-08-08|1249.28
#2017-08-09|1245.97
#2017-08-10|1228.77
#2017-08-11|1233.67
#2017-08-14|1238.42
#2017-08-15|1228.00
#2017-08-16|1233.52
#2017-08-17|1223.19
#2017-08-18|1216.59
#2017-08-21|1218.67
#2017-08-22|1227.86
#2017-08-23|1224.59
#2017-08-24|1215.55
#2017-08-25|1217.88
#2017-08-28|1218.35
#2017-08-29|1218.31
#2017-08-30|1222.86
#2017-08-31|1226.63
#2017-09-01|1230.70
#2017-09-04|1229.51
#2017-09-05|1231.64
#2017-09-06|1241.60
#2017-09-07|1250.03
#2017-09-08|1244.58
#2017-09-11|1251.27
#2017-09-12|1260.04
#2017-09-13|1265.79
#2017-09-14|1260.72
#2017-09-15|1262.70
#2017-09-18|1257.14
#2017-09-19|1254.87
#2017-09-20|1256.10
#2017-09-21|1248.06
#2017-09-22|1249.35
#2017-09-25|1246.91
#2017-09-26|1246.72
#2017-09-27|1250.44
#2017-09-28|1249.74
#2017-09-29|1254.65
#2017-10-02|1253.03
#2017-10-03|1257.87
#2017-10-04|1259.14
#2017-10-05|1267.10
#2017-10-06|1259.64
#2017-10-09|1254.80
#2017-10-10|1261.80
#2017-10-11|1265.00
#2017-10-12|1265.91
#2017-10-13|1270.04
#2017-10-16|1267.06
#2017-10-17|1265.47
#2017-10-18|1264.52
#2017-10-19|1263.40
#2017-10-20|1265.05
#2017-10-23|1260.15
#2017-10-24|1262.58
#2017-10-25|1261.22
#2017-10-26|1258.43
#2017-10-27|1278.44
#2017-10-30|1276.88
#2017-10-31|1277.15
#2017-11-01|1277.13
#2017-11-02|1277.00
#2017-11-03|1281.73
#2017-11-06|1279.47
#2017-11-07|1279.59
#2017-11-08|1289.44
#2017-11-09|1288.82
#2017-11-10|1291.99
#2017-11-13|1289.16
#2017-11-14|1292.64
#2017-11-15|1281.48
#2017-11-16|1303.48
#2017-11-17|1307.25
#2017-11-20|1310.25
#2017-11-21|1315.70
#2017-11-22|1321.61
#2017-11-23|1322.54
#2017-11-24|1329.33
#2017-11-27|1332.57
#2017-11-28|1345.28
#2017-11-29|1347.86
#2017-11-30|1358.31
#2017-12-01|1352.93
#2017-12-04|1359.59
#2017-12-05|1358.49
#2017-12-06|1354.92
#2017-12-07|1357.14
#2017-12-08|1366.53
#2017-12-11|1368.28
#2017-12-12|1362.78
#2017-12-13|1368.50
#2017-12-14|1366.61
#2017-12-15|1374.00
#2017-12-18|1386.63
#2017-12-19|1385.63
#2017-12-20|1385.82
#2017-12-21|1385.92
#2017-12-22|1384.55
#2017-12-25|1383.91
#2017-12-26|1391.32
#2017-12-27|1393.51
#2017-12-28|1397.87
#2017-12-29|1392.80
#2018-01-01|1392.80
#2018-01-02|1404.77
#2018-01-03|1411.83
#2018-01-04|1415.57
#2018-01-05|1429.41
#2018-01-08|1433.47
#2018-01-09|1434.24
#2018-01-10|1433.74
#2018-01-11|1447.01
#2018-01-12|1466.39
#2018-01-15|1469.56
#2018-01-16|1468.49
#2018-01-17|1473.99
#2018-01-18|1476.23
#2018-01-19|1485.81
#2018-01-22|1504.02
#2018-01-23|1518.62
#2018-01-24|1526.57
#2018-01-25|1536.68
#2018-01-26|1552.97
#2018-01-29|1553.84
#2018-01-30|1540.81
#2018-01-31|1534.00
#2018-02-01|1519.11
#2018-02-02|1503.57
#2018-02-05|1455.23
#2018-02-06|1471.13
#2018-02-07|1469.79
#2018-02-08|1426.48
#2018-02-09|1424.95
#2018-02-12|1440.95
#2018-02-13|1451.19
#2018-02-14|1472.53
#2018-02-15|1492.34
#2018-02-16|1495.59
#2018-02-19|1495.91
#2018-02-20|1481.95
#2018-02-21|1478.01
#2018-02-22|1481.13
#2018-02-23|1493.86
#2018-02-26|1504.08
#2018-02-27|1487.03
#2018-02-28|1479.95
#2018-03-01|1465.18
#2018-03-02|1466.86
#2018-03-05|1483.00
#2018-03-06|1492.77
#2018-03-07|1481.21
#2018-03-08|1476.76
#2018-03-09|1497.98
#2018-03-12|1500.43
#2018-03-13|1494.64
#2018-03-14|1488.31
#2018-03-15|1484.56
#2018-03-16|1485.92
#2018-03-19|1470.01
#2018-03-20|1479.10
#2018-03-21|1476.65
#2018-03-22|1455.03
#2018-03-23|1429.32
#2018-03-26|1462.63
#2018-03-27|1437.20
#2018-03-28|1422.79
#2018-03-29|1437.53
#2018-03-30|1439.29
#2018-04-02|1402.27
#2018-04-03|1414.43
#2018-04-04|1431.68
#2018-04-05|1449.98
#2018-04-06|1427.50
#2018-04-09|1424.78
#2018-04-10|1439.94
#2018-04-11|1436.71
#2018-04-12|1445.75
#2018-04-13|1435.25
#2018-04-16|1447.52
#2018-04-17|1473.79
#2018-04-18|1487.00
#2018-04-19|1484.66
#2018-04-20|1469.58
#2018-04-23|1466.88
#2018-04-24|1449.51
#2018-04-25|1453.86
#2018-04-26|1481.83
#2018-04-27|1502.22
#2018-04-30|1496.54
#2018-05-01|1494.00
#2018-05-02|1488.52
#2018-05-03|1477.83
#2018-05-04|1487.92
#2018-05-07|1486.05
#2018-05-08|1485.21
#2018-05-09|1489.77
#2018-05-10|1493.28
#2018-05-11|1500.85
#2018-05-14|1507.21
#2018-05-15|1493.16
#2018-05-16|1501.46
#2018-05-17|1499.41
#2018-05-18|1492.66
#2018-05-21|1502.31
#2018-05-22|1496.05
#2018-05-23|1506.16
#2018-05-24|1509.98
#2018-05-25|1511.01
#2018-05-28|1509.02
#2018-05-29|1502.55
#2018-05-30|1516.45
#2018-05-31|1506.56
#2018-06-01|1514.66
#2018-06-04|1536.45
#2018-06-05|1546.52
#2018-06-06|1552.31
#2018-06-07|1551.82
#2018-06-08|1555.95
#2018-06-11|1564.36
#2018-06-12|1571.11
#2018-06-13|1572.43
#2018-06-14|1578.36
#2018-06-15|1578.05
#2018-06-18|1573.43
#2018-06-19|1574.94
#2018-06-20|1587.33
#2018-06-21|1585.75
#2018-06-22|1583.28
#2018-06-25|1558.58
#2018-06-26|1564.78
#2018-06-27|1550.73
#2018-06-28|1551.20
#2018-06-29|1549.93
#2018-07-02|1545.19
#2018-07-03|1543.57
#2018-07-04|1545.46
#2018-07-05|1550.88
#2018-07-06|1561.97
#2018-07-09|1579.81
#2018-07-10|1583.75
#2018-07-11|1578.79
#2018-07-12|1589.82
#2018-07-13|1597.45
#2018-07-16|1599.54
#2018-07-17|1606.49
#2018-07-18|1605.32
#2018-07-19|1594.15
#2018-07-20|1595.86
#2018-07-23|1592.96
#2018-07-24|1596.03
#2018-07-25|1608.62
#2018-07-26|1596.57
#2018-07-27|1590.15
#2018-07-30|1578.50
#2018-07-31|1575.75
#2018-08-01|1571.23
#2018-08-02|1582.57
#2018-08-03|1585.13
#2018-08-06|1593.97
#2018-08-07|1601.28
#2018-08-08|1607.71
#2018-08-09|1609.71
#2018-08-10|1598.07
#2018-08-13|1593.61
#2018-08-14|1610.02
#2018-08-15|1589.34
#2018-08-16|1603.82
#2018-08-17|1606.34
#2018-08-20|1612.16
#2018-08-21|1621.61
#2018-08-22|1631.55
#2018-08-23|1632.59
#2018-08-24|1640.53
#2018-08-27|1651.51
#2018-08-28|1653.93
#2018-08-29|1664.28
#2018-08-30|1657.90
#2018-08-31|1663.66
#2018-09-03|1662.69
#2018-09-04|1667.70
#2018-09-05|1687.03
#2018-09-06|1643.94
#2018-09-07|1646.24
#2018-09-10|1649.71
#2018-09-11|1664.65
#2018-09-12|1672.49
#2018-09-13|1665.75
#2018-09-14|1656.47
#2018-09-17|1639.53
#2018-09-18|1657.95
#2018-09-19|1655.51
#2018-09-20|1663.33
#2018-09-21|1658.47
#2018-09-24|1656.78
#2018-09-25|1664.31
#2018-09-26|1671.47
#2018-09-27|1679.87
#2018-09-28|1675.54
#2018-10-01|1674.61
#2018-10-02|1657.63
#2018-10-03|1650.86
#2018-10-04|1624.40
#2018-10-05|1608.53
#2018-10-08|1609.41
#2018-10-09|1611.69
#2018-10-10|1566.38
#2018-10-11|1536.52
#2018-10-12|1568.44
#2018-10-15|1558.88
#2018-10-16|1589.49
#2018-10-17|1586.31
#2018-10-18|1559.95
#2018-10-19|1551.81
#2018-10-22|1557.48
#2018-10-23|1547.84
#2018-10-24|1506.25
#2018-10-25|1542.54
#2018-10-26|1494.90
#2018-10-29|1474.02
#2018-10-30|1489.59
#2018-10-31|1508.38
#2018-11-01|1540.94
#2018-11-02|1542.79
#2018-11-05|1539.60
#2018-11-06|1546.51
#2018-11-07|1593.89
#2018-11-08|1598.23
#2018-11-09|1577.17
#2018-11-12|1543.61
#2018-11-13|1540.03
#2018-11-14|1523.36
#2018-11-15|1520.45
#2018-11-16|1510.75
#2018-11-19|1477.81
#2018-11-20|1444.13
#2018-11-21|1452.55
#2018-11-22|1454.07
#2018-11-23|1451.26
#2018-11-26|1477.04
#2018-11-27|1485.12
#2018-11-28|1527.60
#2018-11-29|1527.87
#2018-11-30|1530.17
#2018-12-03|1558.41
#2018-12-04|1507.76
#2018-12-05|1505.69
#2018-12-06|1508.84
#2018-12-07|1475.32
#2018-12-10|1471.32
#2018-12-11|1474.02
#2018-12-12|1490.16
#2018-12-13|1485.35
#2018-12-14|1449.90
#2018-12-17|1415.25
#2018-12-18|1423.48
#2018-12-19|1402.12
#2018-12-20|1372.92
#2018-12-21|1337.32
#2018-12-24|1317.14
#2018-12-25|1312.51
#2018-12-26|1376.98
#2018-12-27|1383.31
#2018-12-28|1389.17
#2018-12-31|1404.69
#2019-01-01|1404.69
#2019-01-02|1413.27
#2019-01-03|1399.98
#2019-01-04|1440.72
#2019-01-07|1473.70
#2019-01-08|1489.05
#2019-01-09|1497.33
#2019-01-10|1493.96
#2019-01-11|1492.60
#2019-01-14|1482.78
#2019-01-15|1499.69
#2019-01-16|1500.95
#2019-01-17|1502.78
#2019-01-18|1516.22
#2019-01-21|1514.82
#2019-01-22|1490.52
#2019-01-23|1495.08
#2019-01-24|1497.71
#2019-01-25|1511.52
#2019-01-28|1501.44
#2019-01-29|1490.71
#2019-01-30|1513.39
#2019-01-31|1533.69
#2019-02-01|1509.04
#2019-02-04|1519.63
#2019-02-05|1531.41
#2019-02-06|1521.91
#2019-02-07|1508.87
#2019-02-08|1498.40
#2019-02-11|1498.77
#2019-02-12|1526.96
#2019-02-13|1530.25
#2019-02-14|1526.12
#2019-02-15|1534.39
#2019-02-18|1538.29
#2019-02-19|1548.37
#2019-02-20|1537.31
#2019-02-21|1532.35
#2019-02-22|1538.98
#2019-02-25|1537.90
#2019-02-26|1540.60
#2019-02-27|1540.19
#2019-02-28|1537.31
#2019-03-01|1544.34
#2019-03-04|1540.11
#2019-03-05|1540.47
#2019-03-06|1531.87
#2019-03-07|1509.26
#2019-03-08|1502.59
#2019-03-11|1525.34
#2019-03-12|1530.19
#2019-03-13|1537.94
#2019-03-14|1531.05
#2019-03-15|1541.79
#2019-03-18|1559.40
#2019-03-19|1564.73
#2019-03-20|1571.33
#2019-03-21|1586.10
#2019-03-22|1559.40
#2019-03-25|1562.93
#2019-03-26|1568.48
#2019-03-27|1561.13
#2019-03-28|1565.16
#2019-03-29|1576.97
#2019-04-01|1594.16
#2019-04-02|1583.21
#2019-04-03|1595.37
#2019-04-04|1600.20
#2019-04-05|1608.16
#2019-04-08|1613.05
#2019-04-09|1601.72
#2019-04-10|1609.91
#2019-04-11|1609.68
#2019-04-12|1609.51
#2019-04-15|1617.18
#2019-04-16|1625.49
#2019-04-17|1625.91
#2019-04-18|1623.91
#2019-04-19|1623.82
#2019-04-22|1628.25
#2019-04-23|1643.56
#2019-04-24|1640.14
#2019-04-25|1635.68
#2019-04-26|1644.74
#2019-04-29|1639.87
#2019-04-30|1641.61
#2019-05-01|1632.28
#2019-05-02|1631.09
#2019-05-03|1651.17
#2019-05-06|1644.12
#2019-05-07|1621.26
#2019-05-08|1621.29
#2019-05-09|1610.83
#2019-05-10|1612.20
#2019-05-13|1570.50
#2019-05-14|1578.26
#2019-05-15|1589.67
#2019-05-16|1601.77
#2019-05-17|1591.24
#2019-05-20|1587.23
#2019-05-21|1593.77
#2019-05-22|1587.16
#2019-05-23|1569.32
#2019-05-24|1574.96
#2019-05-27|1576.60
#2019-05-28|1574.43
#2019-05-29|1556.16
#2019-05-30|1561.32
#2019-05-31|1543.92
#2019-06-03|1527.84
#2019-06-04|1554.06
#2019-06-05|1561.54
#2019-06-06|1569.40
#2019-06-07|1590.96
#2019-06-10|1608.23
#2019-06-11|1611.64
#2019-06-12|1611.48
#2019-06-13|1619.45
#2019-06-14|1619.49
#2019-06-17|1627.10
#2019-06-18|1637.81
#2019-06-19|1643.59
#2019-06-20|1654.28
#2019-06-21|1649.77
#2019-06-24|1644.06
#2019-06-25|1628.96
#2019-06-26|1631.62
#2019-06-27|1644.90
#2019-06-28|1644.88
#2019-07-01|1657.50
#2019-07-02|1661.97
#2019-07-03|1675.13
#2019-07-04|1677.25
#2019-07-05|1678.48
#2019-07-08|1680.44
#2019-07-09|1687.51
#2019-07-10|1696.91
#2019-07-11|1702.64
#2019-07-12|1713.99
#2019-07-15|1717.30
#2019-07-16|1712.60
#2019-07-17|1700.44
#2019-07-18|1687.18
#2019-07-19|1679.62
#2019-07-22|1677.84
#2019-07-23|1680.60
#2019-07-24|1688.76
#2019-07-25|1679.74
#2019-07-26|1676.63
#2019-07-29|1670.25
#2019-07-30|1661.16
#2019-07-31|1643.25
#2019-08-01|1631.50
#2019-08-02|1615.71
#2019-08-05|1575.61
#2019-08-06|1588.90
#2019-08-07|1597.26
#2019-08-08|1622.13
#2019-08-09|1607.86
#2019-08-12|1591.76
#2019-08-13|1610.73
#2019-08-14|1569.04
#2019-08-15|1571.52
#2019-08-16|1589.97
#2019-08-19|1609.52
#2019-08-20|1605.33
#2019-08-21|1628.62
#2019-08-22|1627.91
#2019-08-23|1596.96
#2019-08-26|1607.03
#2019-08-27|1605.56
#2019-08-28|1617.22
#2019-08-29|1637.39
#2019-08-30|1634.27
#2019-09-02|1631.98
#2019-09-03|1626.94
#2019-09-04|1641.73
#2019-09-05|1667.28
#2019-09-06|1671.52
#2019-09-09|1677.60
#2019-09-10|1674.57
#2019-09-11|1676.67
#2019-09-12|1681.42
#2019-09-13|1684.56
#2019-09-16|1664.66
#2019-09-17|1672.59
#2019-09-18|1669.84
#2019-09-19|1667.90
#2019-09-20|1655.51
#2019-09-23|1653.25
#2019-09-24|1639.75
#2019-09-25|1646.84
#2019-09-26|1639.68
#2019-09-27|1635.43
#2019-09-30|1643.21
#2019-10-01|1636.42
#2019-10-02|1613.67
#2019-10-03|1617.96
#2019-10-04|1632.49
#2019-10-07|1630.57
#2019-10-08|1615.24
#2019-10-09|1624.87
#2019-10-10|1637.63
#2019-10-11|1658.99
#2019-10-14|1658.05
#2019-10-15|1677.24
#2019-10-16|1684.50
#2019-10-17|1696.28
#2019-10-18|1683.82
#2019-10-21|1690.42
#2019-10-22|1684.91
#2019-10-23|1678.05
#2019-10-24|1680.87
#2019-10-25|1681.35
#2019-10-28|1691.41
#2019-10-29|1679.36
#2019-10-30|1687.39
#2019-10-31|1677.64
#2019-11-01|1690.10
#2019-11-04|1697.19
#2019-11-05|1696.01
#2019-11-06|1698.85
#2019-11-07|1700.54
#2019-11-08|1693.80
#2019-11-11|1689.76
#2019-11-12|1691.65
#2019-11-13|1685.68
#2019-11-14|1691.70
#2019-11-15|1698.31
#2019-11-18|1706.10
#2019-11-19|1693.42
#2019-11-20|1690.64
#2019-11-21|1687.56
#2019-11-22|1692.93
#2019-11-25|1705.11
#2019-11-26|1711.68
#2019-11-27|1722.10
#2019-11-28|1722.93
#2019-11-29|1711.89
#2019-12-02|1702.17
#2019-12-03|1689.03
#2019-12-04|1687.39
#2019-12-05|1681.76
#2019-12-06|1694.46
#2019-12-09|1694.75
#2019-12-10|1686.62
#2019-12-11|1692.13
#2019-12-12|1699.58
#2019-12-13|1703.63
#2019-12-16|1715.27
#2019-12-17|1724.53
#2019-12-18|1722.16
#2019-12-19|1729.96
#2019-12-20|1732.21
#2019-12-23|1729.86
#2019-12-24|1732.70
#2019-12-25|1731.98
#2019-12-26|1752.08
#2019-12-27|1752.86
#2019-12-30|1742.43
#2019-12-31|1741.70
#2020-01-01|1741.70
#2020-01-02|1758.86
#2020-01-03|1747.90
#2020-01-06|1756.26
#2020-01-07|1756.08
#2020-01-08|1755.20
#2020-01-09|1764.06
#2020-01-10|1756.24
#2020-01-13|1759.99
#2020-01-14|1760.73
#2020-01-15|1757.60
#2020-01-16|1768.25
#2020-01-17|1770.40
#2020-01-20|1768.54
#2020-01-21|1773.92
#2020-01-22|1771.10
#2020-01-23|1773.60
#2020-01-24|1759.02
#2020-01-27|1739.52
#2020-01-28|1754.19
#2020-01-29|1750.62
#2020-01-30|1749.57
#2020-01-31|1762.87
#2020-02-03|1766.05
#2020-02-04|1794.96
#2020-02-05|1804.54
#2020-02-06|1810.04
#2020-02-07|1813.39
#2020-02-10|1828.63
#2020-02-11|1839.52
#2020-02-12|1852.76
#2020-02-13|1850.78
#2020-02-14|1846.82
#2020-02-17|1847.12
#2020-02-18|1853.61
#2020-02-19|1858.00
#2020-02-20|1852.78
#2020-02-21|1835.48
#2020-02-24|1781.06
#2020-02-25|1744.12
#2020-02-26|1738.51
#2020-02-27|1673.54
#2020-02-28|1649.86
#2020-03-02|1711.27
#2020-03-03|1687.99
#2020-03-04|1740.34
#2020-03-05|1704.65
#2020-03-06|1685.60
#2020-03-09|1605.06
#2020-03-10|1657.83
#2020-03-11|1591.14
#2020-03-12|1442.53
#2020-03-13|1522.31
#2020-03-16|1383.24
#2020-03-17|1459.13
#2020-03-18|1419.94
#2020-03-19|1443.82
#2020-03-20|1411.46
#2020-03-23|1411.13
#2020-03-24|1484.80
#2020-03-25|1486.26
#2020-03-26|1547.49
#2020-03-27|1515.97
#2020-03-30|1550.22
#2020-03-31|1531.12
#2020-04-01|1492.75
#2020-04-02|1495.58
#2020-04-03|1481.48
#2020-04-06|1565.13
#2020-04-07|1577.14
#2020-04-08|1604.15
#2020-04-09|1617.39
#2020-04-10|1617.65
#2020-04-13|1645.84
#2020-04-14|1710.16
#2020-04-15|1693.29
#2020-04-16|1725.80
#2020-04-17|1747.43
#2020-04-20|1737.28
#2020-04-21|1695.88
#2020-04-22|1719.72
#2020-04-23|1721.68
#2020-04-24|1740.08
#2020-04-27|1753.22
#2020-04-28|1743.72
#2020-04-29|1768.77
#2020-04-30|1775.00
#2020-05-01|1714.58
#2020-05-04|1724.49
#2020-05-05|1735.23
#2020-05-06|1740.63
#2020-05-07|1753.48
#2020-05-08|1779.25
#2020-05-11|1789.41
#2020-05-12|1768.63
#2020-05-13|1755.42
#2020-05-14|1759.57
#2020-05-15|1775.55
#2020-05-18|1808.63
#2020-05-19|1809.79
#2020-05-20|1827.13
#2020-05-21|1820.33
#2020-05-22|1815.02
#2020-05-25|1822.25
#2020-05-26|1838.53
#2020-05-27|1851.20
#2020-05-28|1855.87
#2020-05-29|1876.11
#2020-06-01|1888.82
#2020-06-02|1904.95
#2020-06-03|1922.01
#2020-06-04|1915.33
#2020-06-05|1936.60
#2020-06-08|1949.68
#2020-06-09|1961.20
#2020-06-10|1966.62
#2020-06-11|1899.05
#2020-06-12|1895.04
#2020-06-15|1896.53
#2020-06-16|1940.35
#2020-06-17|1949.40
#2020-06-18|1945.41
#2020-06-19|1950.42
#2020-06-22|1966.38
#2020-06-23|1986.11
#2020-06-24|1955.22
#2020-06-25|1958.60
#2020-06-26|1928.89
#2020-06-29|1940.64
#2020-06-30|1968.86
#2020-07-01|1997.75
#2020-07-02|2008.65
#2020-07-03|2012.40
#2020-07-06|2064.55
#2020-07-07|2048.05
#2020-07-08|2070.46
#2020-07-09|2096.63
#2020-07-10|2109.08
#2020-07-13|2081.09
#2020-07-14|2083.92
#2020-07-15|2085.72
#2020-07-16|2080.44
#2020-07-17|2074.20
#2020-07-20|2130.62
#2020-07-21|2131.40
#2020-07-22|2126.74
#2020-07-23|2093.84
#2020-07-24|2093.57
#2020-07-27|2110.06
#2020-07-28|2095.08
#2020-07-29|2113.72
#2020-07-30|2115.42
#2020-07-31|2135.86
#2020-08-03|2132.23
#2020-08-04|2159.49
#2020-08-05|2181.08
#2020-08-06|2187.98
#2020-08-07|2177.73
#2020-08-10|2180.86
#2020-08-11|2160.36
#2020-08-12|2193.71
#2020-08-13|2194.11
#2020-08-14|2195.75
#2020-08-17|2216.91
#2020-08-18|2251.33
#2020-08-19|2235.50
#2020-08-20|2232.75
#2020-08-21|2237.70
#2020-08-24|2259.87
#2020-08-25|2264.09
#2020-08-26|2297.46
#2020-08-27|2289.58
#2020-08-28|2291.24
#2020-08-31|2293.49
#2020-09-01|2318.04
#2020-09-02|2342.90
#2020-09-03|2270.31
#2020-09-04|2235.31
#2020-09-07|2233.34
#2020-09-08|2183.27
#2020-09-09|2228.86
#2020-09-10|2194.08
#2020-09-11|2188.40
#2020-09-14|2199.11
#2020-09-15|2220.27
#2020-09-16|2201.94
#2020-09-17|2176.22
#2020-09-18|2157.16
#2020-09-21|2140.76
#2020-09-22|2198.40
#2020-09-23|2154.63
#2020-09-24|2147.51
#2020-09-25|2169.59
#2020-09-28|2213.70
#2020-09-29|2207.42
#2020-09-30|2232.27
#2020-10-01|2264.34
#2020-10-02|2235.39
#2020-10-05|2274.43
#2020-10-06|2231.66
#2020-10-07|2281.18
#2020-10-08|2288.69
#2020-10-09|2320.07
#2020-10-12|2373.60
#2020-10-13|2382.08
#2020-10-14|2359.38
#2020-10-15|2337.01
#2020-10-16|2334.61
#2020-10-19|2312.01
#2020-10-20|2321.92
#2020-10-21|2308.59
#2020-10-22|2297.22
#2020-10-23|2306.00
#2020-10-26|2287.61
#2020-10-27|2308.88
#2020-10-28|2263.17
#2020-10-29|2264.69
#2020-10-30|2192.71
#2020-11-02|2204.21
#2020-11-03|2243.34
#2020-11-04|2275.78
#2020-11-05|2339.97
#2020-11-06|2324.33
#2020-11-09|2269.91
#2020-11-10|2233.97
#2020-11-11|2234.48
#2020-11-12|2229.82
#2020-11-13|2248.03
#2020-11-16|2257.83
#2020-11-17|2245.14
#2020-11-18|2231.90
#2020-11-19|2235.28
#2020-11-20|2237.99
#2020-11-23|2258.77
#2020-11-24|2281.89
#2020-11-25|2295.69
#2020-11-26|2299.72
#2020-11-27|2307.93
#2020-11-30|2290.50
#2020-12-01|2305.24
#2020-12-02|2287.51
#2020-12-03|2283.94
#2020-12-04|2281.37
#2020-12-07|2268.11
#2020-12-08|2272.92
#2020-12-09|2264.03
#2020-12-10|2252.05
#2020-12-11|2256.73
#2020-12-14|2260.45
#2020-12-15|2264.14
#2020-12-16|2294.55
#2020-12-17|2314.01
#2020-12-18|2294.50
#2020-12-21|2285.35
#2020-12-22|2280.51
#2020-12-23|2273.11
#2020-12-24|2247.62
#2020-12-25|2247.94
#2020-12-28|2255.48
#2020-12-29|2281.44
#2020-12-30|2292.27
#2020-12-31|2279.26
#2021-01-01|2279.26
#2021-01-04|2252.46
#2021-01-05|2257.26
#2021-01-06|2257.70
#2021-01-07|2257.00
#2021-01-08|2277.23
#2021-01-11|2252.54
#2021-01-12|2266.63
#2021-01-13|2279.33
#2021-01-14|2281.03
#2021-01-15|2278.22
#2021-01-18|2280.55
#2021-01-19|2277.44
#2021-01-20|2350.27
#2021-01-21|2360.50
#2021-01-22|2347.25
#2021-01-25|2355.47
#2021-01-26|2356.17
#2021-01-27|2312.18
#2021-01-28|2313.99
#2021-01-29|2275.22
#2021-02-01|2318.49
#2021-02-02|2354.90
#2021-02-03|2345.10
#2021-02-04|2363.85
#2021-02-05|2371.80
#2021-02-08|2374.73
#2021-02-09|2368.85
#2021-02-10|2367.90
#2021-02-11|2356.22
#2021-02-12|2361.72
#2021-02-15|2366.38
#2021-02-16|2367.63
#2021-02-17|2384.50
#2021-02-18|2376.56
#2021-02-19|2350.87
#2021-02-22|2311.35
#2021-02-23|2298.77
#2021-02-24|2271.48
#2021-02-25|2228.56
#2021-02-26|2217.37
#2021-03-01|2254.66
#2021-03-02|2222.69
#2021-03-03|2187.79
#2021-03-04|2155.65
#2021-03-05|2167.68
#2021-03-08|2156.20
#2021-03-09|2206.05
#2021-03-10|2220.35
#2021-03-11|2247.65
#2021-03-12|2248.77
#2021-03-15|2251.57
#2021-03-16|2254.15
#2021-03-17|2262.99
#2021-03-18|2244.72
#2021-03-19|2270.97
#2021-03-22|2278.36
#2021-03-23|2278.79
#2021-03-24|2254.13
#2021-03-25|2246.78
#2021-03-26|2265.28
#2021-03-29|2266.72
#2021-03-30|2274.47
#2021-03-31|2280.33
#2021-04-01|2313.46
#2021-04-02|2314.35
#2021-04-05|2348.69
#2021-04-06|2348.94
#2021-04-07|2354.39
#2021-04-08|2367.13
#2021-04-09|2386.19
#2021-04-12|2405.99
#2021-04-13|2412.46
#2021-04-14|2404.12
#2021-04-15|2420.26
#2021-04-16|2439.00
#2021-04-19|2422.63
#2021-04-20|2398.33
#2021-04-21|2401.49
#2021-04-22|2383.60
#2021-04-23|2402.04
#2021-04-26|2412.23
#2021-04-27|2419.72
#2021-04-28|2435.69
#2021-04-29|2450.17
#2021-04-30|2433.02
#2021-05-03|2425.47
#2021-05-04|2403.81
#2021-05-05|2385.60
#2021-05-06|2408.02
#2021-05-07|2412.68
#2021-05-10|2380.99
#2021-05-11|2355.38
#2021-05-12|2317.48
#2021-05-13|2326.43
#2021-05-14|2346.42
#2021-05-17|2353.01
#2021-05-18|2346.24
#2021-05-19|2335.50
#2021-05-20|2343.92
#2021-05-21|2334.96
#2021-05-24|2340.38
#2021-05-25|2351.60
#2021-05-26|2361.49
#2021-05-27|2355.22
#2021-05-28|2350.33
#2021-05-31|2355.43
#2021-06-01|2363.27
#2021-06-02|2362.35
#2021-06-03|2337.79
#2021-06-04|2344.51
#2021-06-07|2342.95
#2021-06-08|2362.83
#2021-06-09|2352.70
#2021-06-10|2368.03
#2021-06-11|2371.89
#2021-06-14|2380.08
#2021-06-15|2376.85
#2021-06-16|2371.93
#2021-06-17|2390.40
#2021-06-18|2383.55
#2021-06-21|2385.00
#2021-06-22|2411.19
#2021-06-23|2416.28
#2021-06-24|2412.40
#2021-06-25|2416.17
#2021-06-28|2437.31
#2021-06-29|2439.88
#2021-06-30|2441.15
#2021-07-01|2442.03
#2021-07-02|2457.08
#2021-07-05|2448.73
#2021-07-06|2487.90
#2021-07-07|2491.93
#2021-07-08|2478.07
#2021-07-09|2486.08
#2021-07-12|2490.21
#2021-07-13|2483.57
#2021-07-14|2490.37
#2021-07-15|2481.69
#2021-07-16|2459.25
#2021-07-19|2431.23
#2021-07-20|2452.43
#2021-07-21|2462.58
#2021-07-22|2487.04
#2021-07-23|2503.55
#2021-07-26|2493.57
#2021-07-27|2445.95
#2021-07-28|2448.05
#2021-07-29|2470.04
#2021-07-30|2384.82
#2021-08-02|2390.62
#2021-08-03|2413.29
#2021-08-04|2400.66
#2021-08-05|2415.94
#2021-08-06|2403.50
#2021-08-09|2395.59
#2021-08-10|2412.87
#2021-08-11|2415.15
#2021-08-12|2408.87
#2021-08-13|2396.69
#2021-08-16|2395.28
#2021-08-17|2340.67
#2021-08-18|2335.00
#2021-08-19|2320.23
#2021-08-20|2332.05
#2021-08-23|2342.73
#2021-08-24|2376.16
#2021-08-25|2374.99
#2021-08-26|2362.64
#2021-08-27|2362.50
#2021-08-30|2387.55
#2021-08-31|2408.00
#2021-09-01|2410.13
#2021-09-02|2415.63
#2021-09-03|2413.69
#2021-09-06|2419.93
#2021-09-07|2422.10
#2021-09-08|2431.43
#2021-09-09|2404.76
#2021-09-10|2410.06
#2021-09-13|2396.22
#2021-09-14|2387.45
#2021-09-15|2388.49
#2021-09-16|2398.37
#2021-09-17|2396.30
#2021-09-20|2344.13
#2021-09-21|2340.79
#2021-09-22|2357.65
#2021-09-23|2370.91
#2021-09-24|2370.06
#2021-09-27|2363.89
#2021-09-28|2326.97
#2021-09-29|2325.89
#2021-09-30|2287.42
#2021-10-01|2283.77
#2021-10-04|2239.77
#2021-10-05|2248.35
#2021-10-06|2257.56
#2021-10-07|2300.11
#2021-10-08|2303.70
#2021-10-11|2307.74
#2021-10-12|2298.53
#2021-10-13|2313.98
#2021-10-14|2336.20
#2021-10-15|2378.51
#2021-10-18|2404.03
#2021-10-19|2412.93
#2021-10-20|2424.69
#2021-10-21|2439.53
#2021-10-22|2419.17
#2021-10-25|2425.70
#2021-10-26|2430.83
#2021-10-27|2423.44
#2021-10-28|2443.18
#2021-10-29|2421.85
#2021-11-01|2407.38
#2021-11-02|2414.29
#2021-11-03|2441.01
#2021-11-04|2487.79
#2021-11-05|2486.40
#2021-11-08|2466.99
#2021-11-09|2496.02
#2021-11-10|2467.38
#2021-11-11|2466.51
#2021-11-12|2492.76
#2021-11-15|2502.55
#2021-11-16|2527.10
#2021-11-17|2521.19
#2021-11-18|2555.22
#2021-11-19|2524.72
#2021-11-22|2494.92
#2021-11-23|2491.91
#2021-11-24|2490.09
#2021-11-25|2496.09
#2021-11-26|2441.29
#2021-11-29|2461.77
#2021-11-30|2414.75
#2021-12-01|2385.64
#2021-12-02|2389.97
#2021-12-03|2368.42
#2021-12-06|2378.20
#2021-12-07|2444.06
#2021-12-08|2427.28
#2021-12-09|2416.00
#2021-12-10|2416.31
#2021-12-13|2385.38
#2021-12-14|2370.17
#2021-12-15|2406.28
#2021-12-16|2364.36
#2021-12-17|2348.84
#2021-12-20|2316.74
#2021-12-21|2343.72
#2021-12-22|2356.91
#2021-12-23|2356.50
#2021-12-24|2356.04
#2021-12-27|2363.05
#2021-12-28|2373.35
#2021-12-29|2371.76
#2021-12-30|2368.92
#2021-12-31|2381.78
#2022-01-03|2384.72
#2022-01-04|2374.95
#2022-01-05|2333.27
#2022-01-06|2335.81
#2022-01-07|2328.13
#2022-01-10|2302.29
#2022-01-11|2323.55
#2022-01-12|2343.95
#2022-01-13|2312.04
#2022-01-14|2285.85
#2022-01-17|2285.66
#2022-01-18|2245.78
#2022-01-19|2226.27
#2022-01-20|2195.64
#2022-01-21|2134.31
#2022-01-24|2152.78
#2022-01-25|2107.73
#2022-01-26|2095.81
#2022-01-27|2077.70
#2022-01-28|2124.63
#2022-01-31|2178.96
#2022-02-01|2197.34
#2022-02-02|2198.86
#2022-02-03|2120.05
#2022-02-04|2217.86
#2022-02-07|2205.56
#2022-02-08|2228.59
#2022-02-09|2256.65
#2022-02-10|2233.65
#2022-02-11|2189.64
#2022-02-14|2185.64
#2022-02-15|2204.60
#2022-02-16|2214.59
#2022-02-17|2189.80
#2022-02-18|2170.15
#2022-02-21|2160.97
#2022-02-22|2100.23
#2022-02-23|2056.85
#2022-02-24|2082.21
#2022-02-25|2121.89
#2022-02-28|2120.63
#2022-03-01|2111.04
#2022-03-02|2132.35
#2022-03-03|2108.85
#2022-03-04|2071.41
#2022-03-07|1998.99
#2022-03-08|1984.12
#2022-03-09|2020.79
#2022-03-10|2061.77
#2022-03-11|2030.10
#2022-03-14|1992.57
#2022-03-15|2022.77
#2022-03-16|2106.13
#2022-03-17|2166.52
#2022-03-18|2190.83
#2022-03-21|2173.53
#2022-03-22|2215.66
#2022-03-23|2200.97
#2022-03-24|2197.05
#2022-03-25|2185.78
#2022-03-28|2222.42
#2022-03-29|2252.04
#2022-03-30|2222.10
#2022-03-31|2178.70
#2022-04-01|2178.47
#2022-04-04|2222.90
#2022-04-05|2197.99
#2022-04-06|2156.60
#2022-04-07|2163.27
#2022-04-08|2152.38
#2022-04-11|2113.78
#2022-04-12|2111.67
#2022-04-13|2151.80
#2022-04-14|2120.36
#2022-04-15|2121.14
#2022-04-18|2117.83
#2022-04-19|2162.50
#2022-04-20|2155.36
#2022-04-21|2104.50
#2022-04-22|2046.53
#2022-04-25|2052.98
#2022-04-26|2005.01
#2022-04-27|1994.08
#2022-04-28|2048.29
#2022-04-29|1930.05
#2022-05-02|1941.40
#2022-05-03|1933.79
#2022-05-04|1960.20
#2022-05-05|1868.45
#2022-05-06|1832.10
#2022-05-09|1791.40
#2022-05-10|1770.85
#2022-05-11|1733.81
#2022-05-12|1744.96
#2022-05-13|1800.14
#2022-05-16|1790.90
#2022-05-17|1814.20
#2022-05-18|1695.21
#2022-05-19|1680.98
#2022-05-20|1674.00
#2022-05-23|1681.78
#2022-05-24|1658.22
#2022-05-25|1688.34
#2022-05-26|1750.00
#2022-05-27|1805.03
#2022-05-30|1816.49
#2022-05-31|1831.42
#2022-06-01|1820.78
#2022-06-02|1862.53
#2022-06-03|1836.89
#2022-06-06|1858.06
#2022-06-07|1846.30
#2022-06-08|1846.70
#2022-06-09|1818.66
#2022-06-10|1759.04
#2022-06-13|1687.59
#2022-06-14|1671.80
#2022-06-15|1713.82
#2022-06-16|1669.25
#2022-06-17|1683.69
#2022-06-20|1684.39
#2022-06-21|1712.86
#2022-06-22|1702.08
#2022-06-23|1748.56
#2022-06-24|1801.54
#2022-06-27|1791.76
#2022-06-28|1730.64
#2022-06-29|1732.16
#2022-06-30|1709.25
#2022-07-01|1735.57
#2022-07-04|1741.46
#2022-07-05|1777.13
#2022-07-06|1783.64
#2022-07-07|1808.99
#2022-07-08|1809.92
#2022-07-11|1771.91
#2022-07-12|1746.34
#2022-07-13|1758.69
#2022-07-14|1768.13
#2022-07-15|1790.25
#2022-07-18|1796.68
#2022-07-19|1832.89
#2022-07-20|1870.62
#2022-07-21|1886.59
#2022-07-22|1876.90
#2022-07-25|1862.46
#2022-07-26|1798.66
#2022-07-27|1840.83
#2022-07-28|1862.44
#2022-07-29|1930.52
#2022-08-01|1941.91
#2022-08-02|1918.95
#2022-08-03|1963.07
#2022-08-04|1985.17
#2022-08-05|1975.83
#2022-08-08|1972.48
#2022-08-09|1949.03
#2022-08-10|1989.14
#2022-08-11|1984.97
#2022-08-12|2015.36
#2022-08-15|2017.42
#2022-08-16|2051.73
#2022-08-17|2034.82
#2022-08-18|2029.40
#2022-08-19|1989.52
#2022-08-22|1940.13
#2022-08-23|1936.88
#2022-08-24|1936.05
#2022-08-25|1974.53
#2022-08-26|1907.37
#2022-08-29|1897.23
#2022-08-30|1885.01
#2022-08-31|1863.43
#2022-09-01|1876.24
#2022-09-02|1868.11
#2022-09-05|1862.82
#2022-09-06|1847.89
#2022-09-07|1888.81
#2022-09-08|1898.57
#2022-09-09|1931.72
#2022-09-12|1957.62
#2022-09-13|1858.76
#2022-09-14|1855.28
#2022-09-15|1836.84
#2022-09-16|1821.88
#2022-09-19|1830.65
#2022-09-20|1806.94
#2022-09-21|1773.08
#2022-09-22|1750.81
#2022-09-23|1713.19
#2022-09-26|1716.98
#2022-09-27|1715.24
#2022-09-28|1752.17
#2022-09-29|1722.79
#2022-09-30|1703.52
#2022-10-03|1737.80
#2022-10-04|1788.59
#2022-10-05|1797.05
#2022-10-06|1788.25
#2022-10-07|1732.82
#2022-10-10|1720.92
#2022-10-11|1712.65
#2022-10-12|1708.67
#2022-10-13|1708.16
#2022-10-14|1659.95
#2022-10-17|1712.89
#2022-10-18|1745.11
#2022-10-19|1715.11
#2022-10-20|1700.69
#2022-10-21|1739.71
#2022-10-24|1750.86
#2022-10-25|1779.07
#2022-10-26|1753.73
#2022-10-27|1737.86
#2022-10-28|1705.17
#2022-10-31|1691.01
#2022-11-01|1669.01
#2022-11-02|1624.14
#2022-11-03|1595.24
#2022-11-04|1621.82
#2022-11-07|1633.29
#2022-11-08|1631.87
#2022-11-09|1590.30
#2022-11-10|1694.95
#2022-11-11|1745.17
#2022-11-14|1720.19
#2022-11-15|1761.78
#2022-11-16|1746.19
#2022-11-17|1724.87
#2022-11-18|1733.61
#2022-11-21|1719.71
#2022-11-22|1733.42
#2022-11-23|1744.66
#2022-11-24|1747.36
#2022-11-25|1744.48
#2022-11-28|1734.24
#2022-11-29|1735.39
#2022-11-30|1775.22
#2022-12-01|1770.25
#2022-12-02|1763.09
#2022-12-05|1742.35
#2022-12-06|1710.98
#2022-12-07|1705.73
#2022-12-08|1727.40
#2022-12-09|1713.71
#2022-12-12|1724.73
#2022-12-13|1742.76
#2022-12-14|1739.49
#2022-12-15|1694.89
#2022-12-16|1681.99
#2022-12-19|1658.42
#2022-12-20|1653.45
#2022-12-21|1674.18
#2022-12-22|1656.47
#2022-12-23|1669.51
#2022-12-26|1669.93
#2022-12-27|1659.82
#2022-12-28|1645.97
#2022-12-29|1662.99
#2022-12-30|1658.42
#2023-01-02|1659.18
#2023-01-03|1673.64
#2023-01-04|1692.48
#2023-01-05|1682.90
#2023-01-06|1726.35
#2023-01-09|1739.40
#2023-01-10|1757.44
#2023-01-11|1804.19
#2023-01-12|1801.83
#2023-01-13|1825.92
#2023-01-16|1825.56
#2023-01-17|1809.87
#2023-01-18|1793.53
#2023-01-19|1758.14
#2023-01-20|1797.61
#2023-01-23|1809.86
#2023-01-24|1808.29
#2023-01-25|1815.17
#2023-01-26|1829.79
#2023-01-27|1851.28
#2023-01-30|1825.88
#2023-01-31|1852.84
#2023-02-01|1882.91
#2023-02-02|1937.80
#2023-02-03|1862.93
#2023-02-06|1844.32
#2023-02-07|1841.92
#2023-02-08|1818.70
#2023-02-09|1812.60
#2023-02-10|1800.81
#2023-02-13|1825.93
#2023-02-14|1820.39
#2023-02-15|1833.20
#2023-02-16|1814.67
#2023-02-17|1806.56
#2023-02-20|1806.50
#2023-02-21|1753.09
#2023-02-22|1749.93
#2023-02-23|1749.98
#2023-02-24|1721.94
#2023-02-27|1723.24
#2023-02-28|1720.51
#2023-03-01|1702.70
#2023-03-02|1701.68
#2023-03-03|1727.67
#2023-03-06|1724.98
#2023-03-07|1713.51
#2023-03-08|1711.68
#2023-03-09|1690.53
#2023-03-10|1664.05
#2023-03-13|1674.66
#2023-03-14|1684.49
#2023-03-15|1694.79
#2023-03-16|1715.68
#2023-03-17|1707.48
#2023-03-20|1702.84
#2023-03-21|1724.82
#2023-03-22|1706.22
#2023-03-23|1711.44
#2023-03-24|1709.10
#2023-03-27|1711.85
#2023-03-28|1709.10
#2023-03-29|1745.76
#2023-03-30|1766.55
#2023-03-31|1800.08
#2023-04-03|1801.61
#2023-04-04|1800.43
#2023-04-05|1775.80
#2023-04-06|1779.74
#2023-04-07|1778.89
#2023-04-10|1787.01
#2023-04-11|1784.53
#2023-04-12|1756.26
#2023-04-13|1786.08
#2023-04-14|1787.05
#2023-04-17|1793.63
#2023-04-18|1797.73
#2023-04-19|1801.69
#2023-04-20|1804.85
#2023-04-21|1817.94
#2023-04-24|1817.60
#2023-04-25|1775.69
#2023-04-26|1778.20
#2023-04-27|1813.37
#2023-04-28|1796.26
#2023-05-01|1772.66
#2023-05-02|1777.65
#2023-05-03|1770.10
#2023-05-04|1764.47
#2023-05-05|1789.45
#2023-05-08|1790.24
#2023-05-09|1793.85
#2023-05-10|1810.97
#2023-05-11|1824.66
#2023-05-12|1822.31
#2023-05-15|1825.32
#2023-05-16|1823.70
#2023-05-17|1847.24
#2023-05-18|1870.58
#2023-05-19|1842.02
#2023-05-22|1831.27
#2023-05-23|1823.13
#2023-05-24|1819.67
#2023-05-25|1794.77
#2023-05-26|1833.42
#2023-05-29|1831.73
#2023-05-30|1838.87
#2023-05-31|1816.36
#2023-06-01|1829.66
#2023-06-02|1864.30
#2023-06-05|1869.31
#2023-06-06|1881.09
#2023-06-07|1858.87
#2023-06-08|1877.86
#2023-06-09|1872.57
#2023-06-12|1898.43
#2023-06-13|1911.18
#2023-06-14|1913.00
#2023-06-15|1933.99
#2023-06-16|1921.63
#2023-06-19|1917.48
#2023-06-20|1912.28
#2023-06-21|1901.56
#2023-06-22|1932.97
#2023-06-23|1923.99
#2023-06-26|1917.00
#2023-06-27|1942.32
#2023-06-28|1936.47
#2023-06-29|1928.17
#2023-06-30|1951.62
#2023-07-03|1958.26
#2023-07-04|1959.55
#2023-07-05|1956.08
#2023-07-06|1924.84
#2023-07-07|1929.39
#2023-07-10|1933.12
#2023-07-11|1955.15
#2023-07-12|1979.37
#2023-07-13|2001.69
#2023-07-14|2005.08
#2023-07-17|1999.55
#2023-07-18|1992.57
#2023-07-19|2010.74
#2023-07-20|1980.49
#2023-07-21|1984.35
#2023-07-24|1981.61
#2023-07-25|1992.50
#2023-07-26|1991.55
#2023-07-27|1991.78
#2023-07-28|2019.48
#2023-07-31|2032.70
#2023-08-01|2014.65
#2023-08-02|1977.41
#2023-08-03|1978.93
#2023-08-04|2036.15
#2023-08-07|2057.01
#2023-08-08|2034.51
#2023-08-09|2025.83
#2023-08-10|2033.60
#2023-08-11|2034.77
#2023-08-14|2041.01
#2023-08-15|2018.84
#2023-08-16|2002.99
#2023-08-17|1980.61
#2023-08-18|1974.73
#2023-08-21|1975.38
#2023-08-22|1970.54
#2023-08-23|1985.17
#2023-08-24|1954.22
#2023-08-25|1957.78
#2023-08-28|1967.50
#2023-08-29|1993.89
#2023-08-30|2000.24
#2023-08-31|2014.97
#2023-09-01|2014.91
#2023-09-04|2020.40
#2023-09-05|2004.99
#2023-09-06|1991.56
#2023-09-07|2006.07
#2023-09-08|2008.10
#2023-09-11|2033.19
#2023-09-12|2017.92
#2023-09-13|2036.94
#2023-09-14|2046.89
#2023-09-15|2006.87
#2023-09-18|1994.59
#2023-09-19|1978.37
#2023-09-20|1963.73
#2023-09-21|1910.45
#2023-09-22|1912.99
#2023-09-25|1922.33
#2023-09-26|1880.69
#2023-09-27|1881.91
#2023-09-28|1884.70
#2023-09-29|1891.53
#2023-10-02|1899.35
#2023-10-03|1852.87
#2023-10-04|1867.04
#2023-10-05|1858.15
#2023-10-06|1868.34
#2023-10-09|1871.04
#2023-10-10|1893.00
#2023-10-11|1909.31
#2023-10-12|1905.36
#2023-10-13|1884.31
#2023-10-16|1910.24
#2023-10-17|1909.93
#2023-10-18|1879.67
#2023-10-19|1862.45
#2023-10-20|1834.88
#2023-10-23|1840.50
#2023-10-24|1850.74
#2023-10-25|1810.94
#2023-10-26|1796.79
#2023-10-27|1841.01
#2023-10-30|1880.82
#2023-10-31|1883.85
#2023-11-01|1910.09
#2023-11-02|1932.36
#2023-11-03|1949.21
#2023-11-06|1960.53
#2023-11-07|1976.50
#2023-11-08|1968.78
#2023-11-09|1951.54
#2023-11-10|1973.51
#2023-11-13|1969.13
#2023-11-14|2012.01
#2023-11-15|2020.22
#2023-11-16|1990.19
#2023-11-17|1995.57
#2023-11-20|2008.79
#2023-11-21|1998.05
#2023-11-22|2019.32
#2023-11-23|2020.61
#2023-11-24|2023.63
#2023-11-27|2028.33
#2023-11-28|2027.51
#2023-11-29|2015.68
#2023-11-30|2017.71
#2023-12-01|2034.30
#2023-12-04|2027.27
#2023-12-05|2035.17
#2023-12-06|2027.11
#2023-12-07|2036.64
#2023-12-08|2037.92
#2023-12-11|2036.07
#2023-12-12|2051.27
#2023-12-13|2078.05
#2023-12-14|2079.54
#2023-12-15|2105.40
#2023-12-18|2132.62
#2023-12-19|2138.39
#2023-12-20|2117.92
#2023-12-21|2134.25
#2023-12-22|2133.45
#2023-12-25|2133.83
#2023-12-26|2136.12
#2023-12-27|2145.59
#2023-12-28|2149.79
#2023-12-29|2139.33
#2024-01-01|2139.33
#2024-01-02|2119.94
#2024-01-03|2089.52
#2024-01-04|2068.40
#2024-01-05|2071.60
#2024-01-08|2101.92
#2024-01-09|2113.52
#2024-01-10|2139.43
#2024-01-11|2149.24
#2024-01-12|2150.82
#2024-01-15|2148.97
#2024-01-16|2138.86
#2024-01-17|2117.66
#2024-01-18|2135.86
#2024-01-19|2150.30
#2024-01-22|2146.03
#2024-01-23|2149.09
#2024-01-24|2154.77
#2024-01-25|2168.74
#2024-01-26|2179.64
#2024-01-29|2198.04
#2024-01-30|2187.73
#2024-01-31|2152.08
#2024-02-01|2196.44
#2024-02-02|2267.53
#2024-02-05|2249.80
#2024-02-06|2257.56
#2024-02-07|2273.30
#2024-02-08|2264.85
#2024-02-09|2290.55
#2024-02-12|2286.50
#2024-02-13|2250.43
#2024-02-14|2273.36
#2024-02-15|2276.72
#2024-02-16|2281.96
#2024-02-19|2279.71
#2024-02-20|2272.15
#2024-02-21|2282.33
#2024-02-22|2334.27
#2024-02-23|2341.22
#2024-02-26|2343.82
#2024-02-27|2350.39
#2024-02-28|2349.35
#2024-02-29|2366.57
#2024-03-01|2383.31
#2024-03-04|2375.68
#2024-03-05|2357.24
#2024-03-06|2365.96
#2024-03-07|2388.32
#2024-03-08|2360.27
#2024-03-11|2340.02
#2024-03-12|2379.24
#2024-03-13|2390.81
#2024-03-14|2395.98
#2024-03-15|2363.32
#2024-03-18|2365.76
#2024-03-19|2382.29
#2024-03-20|2406.81
#2024-03-21|2424.04
#2024-03-22|2414.09
#2024-03-25|2407.35
#2024-03-26|2396.67
#2024-03-27|2415.44
#2024-03-28|2420.34
#2024-03-29|2421.03
#2024-04-01|2406.47
#2024-04-02|2391.30
#2024-04-03|2388.20
#2024-04-04|2368.26
#2024-04-05|2400.07
#2024-04-08|2403.78
#2024-04-09|2409.08
#2024-04-10|2405.28
#2024-04-11|2419.79
#2024-04-12|2386.04
#2024-04-15|2357.22
#2024-04-16|2344.38
#2024-04-17|2331.04
#2024-04-18|2317.78
#2024-04-19|2291.88
#2024-04-22|2317.17
#2024-04-23|2339.85
#2024-04-24|2325.84
#2024-04-25|2306.88
#2024-04-26|2349.90
#2024-04-29|2355.94
#2024-04-30|2307.86
#2024-05-01|2322.41
#2024-05-02|2368.82
#2024-05-03|2397.48
#2024-05-06|2419.49
#2024-05-07|2425.90
#2024-05-08|2410.94
#2024-05-09|2435.07
#2024-05-10|2427.23
#2024-05-13|2419.87
#2024-05-14|2423.92
#2024-05-15|2427.24
#2024-05-16|2420.63
#2024-05-17|2437.89
#2024-05-20|2420.53
#2024-05-21|2416.44
#2024-05-22|2403.88
#2024-05-23|2378.20
#2024-05-24|2382.33
#2024-05-27|2385.66
#2024-05-28|2392.62
#2024-05-29|2379.07
#2024-05-30|2373.44
#2024-05-31|2368.32
#2024-06-03|2379.53
#2024-06-04|2387.13
#2024-06-05|2406.85
#2024-06-06|2428.34
#2024-06-07|2416.81
#2024-06-10|2439.24
#2024-06-11|2440.86
#2024-06-12|2445.15
#2024-06-13|2429.57
#2024-06-14|2423.49
#2024-06-17|2438.75
#2024-06-18|2437.31
#2024-06-19|2441.68
#2024-06-20|2457.37
#2024-06-21|2470.31
#2024-06-24|2452.20
#2024-06-25|2438.81
#2024-06-26|2482.10
#2024-06-27|2499.32
#2024-06-28|2472.34
#2024-07-01|2480.03
#2024-07-02|2500.38
#2024-07-03|2491.01
#2024-07-04|2493.07
#2024-07-05|2519.98
#2024-07-08|2520.24
#2024-07-09|2521.01
#2024-07-10|2535.16
#2024-07-11|2520.53
#2024-07-12|2530.15
#2024-07-15|2513.23
#2024-07-16|2529.30
#2024-07-17|2501.61
#2024-07-18|2464.41
#2024-07-19|2451.91
#2024-07-22|2456.12
#2024-07-23|2475.26
#2024-07-24|2422.90
#2024-07-25|2411.70
#2024-07-26|2437.94
#2024-07-29|2448.42
#2024-07-30|2441.03
#2024-07-31|2484.48
#2024-08-01|2456.59
#2024-08-02|2348.79
#2024-08-05|2280.28
#2024-08-06|2300.20
#2024-08-07|2289.00
#2024-08-08|2330.01
#2024-08-09|2346.10
#2024-08-12|2347.62
#2024-08-13|2375.47
#2024-08-14|2378.85
#2024-08-15|2447.66
#2024-08-16|2458.48
#2024-08-19|2473.42
#2024-08-20|2481.69
#2024-08-21|2506.04
#2024-08-22|2478.98
#2024-08-23|2503.09
#2024-08-26|2501.54
#2024-08-27|2485.64
#2024-08-28|2461.40
#2024-08-29|2456.96
#2024-08-30|2499.94
#2024-09-02|2495.76
#2024-09-03|2473.23
#2024-09-04|2456.79
#2024-09-05|2474.85
#2024-09-06|2429.43
#2024-09-09|2461.28
#2024-09-10|2494.49
#2024-09-11|2526.95
#2024-09-12|2561.34
#2024-09-13|2571.93
#2024-09-16|2563.39
#2024-09-17|2568.27
#2024-09-18|2565.98
#2024-09-19|2599.94
#2024-09-20|2614.92
#2024-09-23|2637.28
#2024-09-24|2653.02
#2024-09-25|2643.61
#2024-09-26|2648.82
#2024-09-27|2639.99
#2024-09-30|2648.06
#2024-10-01|2639.09
#2024-10-02|2638.26
#2024-10-03|2609.14
#2024-10-04|2645.60
#2024-10-07|2603.42
#2024-10-08|2611.00
#2024-10-09|2632.88
#2024-10-10|2634.63
#2024-10-11|2656.50
#2024-10-14|2654.52
#2024-10-15|2654.32
#2024-10-16|2649.30
#2024-10-17|2645.34
#2024-10-18|2660.03
#2024-10-21|2641.37
#2024-10-22|2639.15
#2024-10-23|2611.68
#2024-10-24|2614.86
#2024-10-25|2616.47
#2024-10-28|2626.76
#2024-10-29|2628.48
#2024-10-30|2628.63
#2024-10-31|2589.92
#2024-11-01|2655.32
#2024-11-04|2654.51
#2024-11-05|2693.15
#2024-11-06|2721.92
#2024-11-07|2757.80
#2024-11-08|2761.36
#2024-11-11|2751.26
#2024-11-12|2753.62
#2024-11-13|2789.68
#2024-11-14|2760.06
#2024-11-15|2701.91
#2024-11-18|2703.40
#2024-11-19|2719.81
#2024-11-20|2696.27
#2024-11-21|2691.79
#2024-11-22|2702.15
#2024-11-25|2746.16
#2024-11-26|2791.04
#2024-11-27|2784.77
#2024-11-28|2782.23
#2024-11-29|2802.07
#2024-12-02|2822.34
#2024-12-03|2846.24
#2024-12-04|2878.07
#2024-12-05|2886.25
#2024-12-06|2938.36
#2024-12-09|2931.03
#2024-12-10|2921.10
#2024-12-11|2949.83
#2024-12-12|2932.76
#2024-12-13|2919.47
#2024-12-16|2943.77
#2024-12-17|2926.14
#2024-12-18|2834.91
#2024-12-19|2832.33
#2024-12-20|2843.11
#2024-12-23|2838.47
#2024-12-24|2879.56
#2024-12-25|2879.60
#2024-12-26|2871.20
#2024-12-27|2839.71
#2024-12-30|2807.18
#2024-12-31|2794.09
#2025-01-01|2794.09
#2025-01-02|2794.07
#2025-01-03|2822.11
#2025-01-06|2847.81
#2025-01-07|2807.46
#2025-01-08|2812.29
#2025-01-09|2811.58
#2025-01-10|2791.06
#2025-01-13|2773.73
#2025-01-14|2768.67
#2025-01-15|2817.65
#2025-01-16|2807.58
#2025-01-17|2849.44
#2025-01-20|2858.95
#2025-01-21|2905.77
#2025-01-22|2916.95
#2025-01-23|2927.62
#2025-01-24|2933.24
#2025-01-27|2965.86
#2025-01-28|2977.03
#2025-01-29|2970.66
#2025-01-30|2971.95
#2025-01-31|2978.62
#2025-02-03|2983.39
#2025-02-04|3031.74
#2025-02-05|3011.87
#2025-02-06|3033.16
#2025-02-07|2960.17
#2025-02-10|3007.37
#2025-02-11|3003.92
#2025-02-12|2989.43
#2025-02-13|3019.21
#2025-02-14|3016.41
#2025-02-17|3013.16
#2025-02-18|2997.80
#2025-02-19|2984.24
#2025-02-20|2930.23
#2025-02-21|2895.39
#2025-02-24|2865.58
#2025-02-25|2883.41
#2025-02-26|2895.75
#2025-02-27|2853.31
#2025-02-28|2879.80
#2025-03-03|2829.00
#2025-03-04|2794.31
#2025-03-05|2840.29
#2025-03-06|2801.74
#2025-03-07|2762.12
#2025-03-10|2701.22
#2025-03-11|2691.71
#2025-03-12|2686.32
#2025-03-13|2621.32
#2025-03-14|2667.46
#2025-03-17|2673.67
#2025-03-18|2652.99
#2025-03-19|2677.75
#2025-03-20|2660.99
#2025-03-21|2661.63
#2025-03-24|2734.55
#2025-03-25|2731.73
#2025-03-26|2712.25
#2025-03-27|2724.52
#2025-03-28|2659.81
#2025-03-31|2661.69
#2025-04-01|2685.41
#2025-04-02|2725.89
#2025-04-03|2579.15
#2025-04-04|2500.54
#2025-04-07|2455.12
#2025-04-08|2423.39
#2025-04-09|2614.96
#2025-04-10|2569.42
#2025-04-11|2600.59
#2025-04-14|2614.34
#2025-04-15|2595.03
#2025-04-16|2534.21
#2025-04-17|2555.54
#2025-04-18|2557.45
#2025-04-21|2505.80
#2025-04-22|2567.19
#2025-04-23|2619.16
#2025-04-24|2654.44
#2025-04-25|2667.97
#2025-04-28|2667.29
#2025-04-29|2676.12
#2025-04-30|2668.73
#2025-05-01|2697.04
#2025-05-02|2724.61
#2025-05-05|2703.35
#2025-05-06|2692.15
#2025-05-07|2713.08
#2025-05-08|2727.99
#2025-05-09|2733.58
#2025-05-12|2856.29
#2025-05-13|2856.15
#2025-05-14|2856.54
#2025-05-15|2838.31
#2025-05-16|2846.34
#2025-05-19|2848.68
#2025-05-20|2837.59
#2025-05-21|2804.02
#2025-05-22|2799.60
#2025-05-23|2777.96
#2025-05-26|2775.55
#2025-05-27|2823.20
#2025-05-28|2802.49
#2025-05-29|2811.57
#2025-05-30|2814.72
#2025-06-02|2833.87
#2025-06-03|2838.15
#2025-06-04|2845.21
#2025-06-05|2840.45
#2025-06-06|2868.55
#2025-06-09|2887.83
#2025-06-10|2895.54
#2025-06-11|2855.85
#2025-06-12|2848.34
#2025-06-13|2817.78
#2025-06-16|2841.81
#2025-06-17|2824.77
#2025-06-18|2808.76
#2025-06-19|2800.74
#2025-06-20|2795.30
#2025-06-23|2808.54
#2025-06-24|2842.28
#2025-06-25|2831.04
#2025-06-26|2857.37
#2025-06-27|2906.23
#2025-06-30|2885.06
#2025-07-01|2903.30
#2025-07-02|2896.70
#2025-07-03|2916.37
#2025-07-04|2913.19
#2025-07-07|2913.68
#2025-07-08|2882.48
#2025-07-09|2897.81
#2025-07-10|2890.80
#2025-07-11|2897.19
#2025-07-14|2910.03
#2025-07-15|2902.43
#2025-07-16|2878.46
#2025-07-17|2886.02
#2025-07-18|2906.76
#2025-07-21|2936.57
#2025-07-22|2937.28
#2025-07-23|2955.87
#2025-07-24|2974.37
#2025-07-25|2968.78
#2025-07-28|2979.74
#2025-07-29|2971.48
#2025-07-30|2950.59
#2025-07-31|2966.40
#2025-08-01|2867.81
#2025-08-04|2867.77
#2025-08-05|2882.46
#2025-08-06|2958.59
#2025-08-07|2968.51
#2025-08-08|2965.21
#2025-08-11|2960.14
#2025-08-12|2970.10
#2025-08-13|3006.39
#2025-08-14|3025.17
#2025-08-15|3018.46
#2025-08-18|3027.20
#2025-08-19|3021.15
#2025-08-20|3001.64
#2025-08-21|2963.78
#2025-08-22|3017.77
#2025-08-25|3009.31
#2025-08-26|3007.98
#2025-08-27|3013.15
#2025-08-28|3015.74
#2025-08-29|2997.69
#2025-09-01|3028.34
#2025-09-02|3002.81
#2025-09-03|3017.16
#2025-09-04|3082.54
#2025-09-05|3076.36
#2025-09-08|3115.34
#2025-09-09|3131.98
#2025-09-10|3075.84
#2025-09-11|3095.10
#2025-09-12|3094.52
#2025-09-15|3118.43
#2025-09-16|3124.15
#2025-09-17|3126.32
#2025-09-18|3112.99
#2025-09-19|3107.74
#2025-09-22|3076.27
#2025-09-23|3035.35
#2025-09-24|3053.90
#2025-09-25|3033.76
#2025-09-26|3033.51
#2025-09-29|3060.48
#2025-09-30|3053.63
#2025-10-01|3048.99
#2025-10-02|3065.42
#2025-10-03|3049.28
#2025-10-06|3043.04
#2025-10-07|3042.02
#2025-10-08|3050.20
#2025-10-09|3053.53
#2025-10-10|2969.27
#2025-10-13|2998.24
#2025-10-14|2992.74
#2025-10-15|3011.38
#2025-10-16|2989.18
#2025-10-17|2978.21
#2025-10-20|3008.89
#2025-10-21|3047.46
#2025-10-22|3018.99
#2025-10-23|3036.01
#2025-10-24|3055.70
#2025-10-27|3080.97
#2025-10-28|3085.78
#2025-10-29|3072.32
#2025-10-30|3022.56
#2025-10-31|3125.94
#2025-11-03|3180.77
#2025-11-04|3151.57
#2025-11-05|3150.55
#2025-11-06|3107.40
#2025-11-07|3116.83
#2025-11-10|3150.26
#2025-11-11|3158.85
#2025-11-12|3125.46
#2025-11-13|3088.16
#2025-11-14|3050.76
#2025-11-17|3026.36
#2025-11-18|2940.35
#2025-11-19|2940.76
#2025-11-20|2922.84
#2025-11-21|2944.61
#2025-11-24|2973.74
#2025-11-25|3032.03
#2025-11-26|3046.54
#2025-11-27|3042.29
#2025-11-28|3074.15
#2025-12-01|3084.10
#2025-12-02|3088.63
#2025-12-03|3085.87
#2025-12-04|3067.37
#2025-12-05|3077.46
#2025-12-08|3046.99
#2025-12-09|3042.93
#2025-12-10|3068.16
#2025-12-11|3074.04
#2025-12-12|3060.92
#2025-12-15|3025.13
#2025-12-16|3005.38
#2025-12-17|3004.33
#2025-12-18|3031.73
#2025-12-19|3024.33
#2025-12-22|3030.20
#2025-12-23|3048.53
#2025-12-24|3058.91
#2025-12-25|3058.27
#2025-12-26|3064.42
#2025-12-29|3052.45
#2025-12-30|3052.18
#2025-12-31|3030.46
#2026-01-01|3030.49
#2026-01-02|3023.27
#2026-01-05|3071.77
#2026-01-06|3131.69
#2026-01-07|3119.71
#2026-01-08|3161.76
#2026-01-09|3201.63
#2026-01-12|3228.76
#2026-01-13|3225.20
#2026-01-14|3202.02
#2026-01-15|3205.23
#2026-01-16|3213.38
#2026-01-19|3204.72
#2026-01-20|3147.87
#2026-01-21|3172.77
#2026-01-22|3184.39
#2026-01-23|3222.30
#2026-01-26|3212.04
#2026-01-27|3246.27
#2026-01-28|3227.59
#2026-01-29|3211.11
#2026-01-30|3194.78
#2026-02-02|3233.01
#2026-02-03|3224.32
#2026-02-04|3200.83
#2026-02-05|3135.75
#2026-02-06|3084.55
#2026-02-09|3079.36
#2026-02-10|3066.57
#2026-02-11|3056.32
#2026-02-12|3046.32
#2026-02-13|3045.34
#2026-02-16|3043.57
#2026-02-17|3036.49
#2026-02-18|3052.23
#2026-02-19|3036.13
#2026-02-20|3051.39
#2026-02-23|3033.92
#2026-02-24|3054.34
#2026-02-25|3050.52
#2026-02-26|3024.91
#2026-02-27|3057.50
#2026-03-02|3014.98
#2026-03-03|3000.98
#2026-03-04|3045.94
#2026-03-05|3027.11
#2026-03-06|2998.78
#2026-03-09|2993.12
#2026-03-10|3015.58
#2026-03-11|2988.22
#2026-03-12|2957.38
#2026-03-13|2945.53
#2026-03-16|2976.67
#2026-03-17|2991.89
#2026-03-18|2935.55
#2026-03-19|2907.36
#2026-03-20|2857.38
#2026-03-23|2893.57
#2026-03-24|2886.15
#2026-03-25|2931.16
#2026-03-26|2888.64
#2026-03-27|2830.13
#2026-03-30|2840.51
#2026-03-31|2897.04
#2026-04-01|2927.81
#2026-04-02|2913.49
#2026-04-03|2914.77
#2026-04-06|2946.17
#2026-04-07|2924.78
#2026-04-08|3034.44
#2026-04-09|3109.31
#2026-04-10|3125.96
#2026-04-13|3122.66
#2026-04-14|3184.24
#2026-04-15|3189.35
#2026-04-16|3205.77
#2026-04-17|3243.66
#2026-04-20|3235.01
#2026-04-21|3239.58
#2026-04-22|3252.74
#2026-04-23|3251.67
#2026-04-24|3292.61
#2026-04-27|3260.01
#2026-04-28|3238.45
#2026-04-29|3255.75
#2026-04-30|3290.98
#2026-05-01|3300.41
#2026-05-04|3307.43
#2026-05-05|3323.43
#2026-05-06|3343.60
#2026-05-07|3335.16
#2026-05-08|3330.37
#2026-05-11|3272.14
#2026-05-12|3257.15
#2026-05-13|3276.25
#2026-05-14|3276.65
#2026-05-15|3237.79
#2026-05-18|3256.84
#2026-05-19|3238.31
#2026-05-20|3275.64
#2026-05-21|3255.58
#2026-05-22|3243.08
#2026-05-25|3245.06
#2026-05-26|3221.68
#2026-05-27|3263.39
#2026-05-28|3277.23
#2026-05-29|3240.60
#2026-06-01|3168.11
#2026-06-02|3150.80
#2026-06-03|3122.26
#2026-06-04|3143.14
#2026-06-05|3102.46
#2026-06-08|3090.79
#2026-06-09|3098.07
#2026-06-10|3066.30
#2026-06-11|3090.17
#2026-06-12|3088.19