Table Data - NASDAQ Global Retail Large Mid Cap Net Total Return Index
| Title | NASDAQ Global Retail Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG4040LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-23 |
| Last Updated | 2026-04-23 10:45 PM CDT |
| Notes | For more information about this series, see: NQG4040LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 412.64 |
| 2001-04-02 | 410.37 |
| 2001-04-03 | 402.97 |
| 2001-04-04 | 405.15 |
| 2001-04-05 | 412.95 |
| 2001-04-06 | 411.46 |
| 2001-04-09 | 408.47 |
| 2001-04-10 | 412.60 |
| 2001-04-11 | 407.91 |
| 2001-04-12 | 408.36 |
| 2001-04-13 | . |
| 2001-04-16 | 405.19 |
| 2001-04-17 | 408.00 |
| 2001-04-18 | 426.28 |
| 2001-04-19 | 427.55 |
| 2001-04-20 | 425.32 |
| 2001-04-23 | 423.67 |
| 2001-04-24 | 416.48 |
| 2001-04-25 | 420.96 |
| 2001-04-26 | 427.12 |
| 2001-04-27 | 436.52 |
| 2001-04-30 | 432.50 |
| 2001-05-01 | 441.38 |
| 2001-05-02 | 439.96 |
| 2001-05-03 | 436.60 |
| 2001-05-04 | 439.48 |
| 2001-05-07 | 435.41 |
| 2001-05-08 | 435.30 |
| 2001-05-09 | 432.03 |
| 2001-05-10 | 440.86 |
| 2001-05-11 | 440.21 |
| 2001-05-14 | 438.54 |
| 2001-05-15 | 436.51 |
| 2001-05-16 | 440.47 |
| 2001-05-17 | 445.09 |
| 2001-05-18 | 444.88 |
| 2001-05-21 | 451.76 |
| 2001-05-22 | 450.99 |
| 2001-05-23 | 444.75 |
| 2001-05-24 | 447.83 |
| 2001-05-25 | 443.80 |
| 2001-05-28 | . |
| 2001-05-29 | 440.51 |
| 2001-05-30 | 438.53 |
| 2001-05-31 | 438.02 |
| 2001-06-01 | 438.01 |
| 2001-06-04 | 438.07 |
| 2001-06-05 | 441.72 |
| 2001-06-06 | 439.42 |
| 2001-06-07 | 443.23 |
| 2001-06-08 | 441.89 |
| 2001-06-11 | 436.07 |
| 2001-06-12 | 438.95 |
| 2001-06-13 | 438.00 |
| 2001-06-14 | 434.80 |
| 2001-06-15 | 429.50 |
| 2001-06-18 | 431.68 |
| 2001-06-19 | 433.80 |
| 2001-06-20 | 436.52 |
| 2001-06-21 | 442.97 |
| 2001-06-22 | 439.30 |
| 2001-06-25 | 433.57 |
| 2001-06-26 | 430.50 |
| 2001-06-27 | 425.28 |
| 2001-06-28 | 429.89 |
| 2001-06-29 | 426.91 |
| 2001-07-02 | 431.11 |
| 2001-07-03 | 430.33 |
| 2001-07-04 | . |
| 2001-07-05 | 423.79 |
| 2001-07-06 | 416.48 |
| 2001-07-09 | 417.29 |
| 2001-07-10 | 412.53 |
| 2001-07-11 | 416.53 |
| 2001-07-12 | 428.69 |
| 2001-07-13 | 431.95 |
| 2001-07-16 | 433.19 |
| 2001-07-17 | 435.07 |
| 2001-07-18 | 438.74 |
| 2001-07-19 | 442.23 |
| 2001-07-20 | 443.39 |
| 2001-07-23 | 437.16 |
| 2001-07-24 | 432.49 |
| 2001-07-25 | 437.74 |
| 2001-07-26 | 438.35 |
| 2001-07-27 | 438.29 |
| 2001-07-30 | 440.30 |
| 2001-07-31 | 443.78 |
| 2001-08-01 | 440.11 |
| 2001-08-02 | 444.56 |
| 2001-08-03 | 442.39 |
| 2001-08-06 | 437.60 |
| 2001-08-07 | 440.08 |
| 2001-08-08 | 435.31 |
| 2001-08-09 | 433.72 |
| 2001-08-10 | 433.77 |
| 2001-08-13 | 432.03 |
| 2001-08-14 | 435.27 |
| 2001-08-15 | 434.33 |
| 2001-08-16 | 433.57 |
| 2001-08-17 | 428.67 |
| 2001-08-20 | 433.34 |
| 2001-08-21 | 426.73 |
| 2001-08-22 | 428.46 |
| 2001-08-23 | 424.48 |
| 2001-08-24 | 433.39 |
| 2001-08-27 | 429.43 |
| 2001-08-28 | 425.43 |
| 2001-08-29 | 421.32 |
| 2001-08-30 | 414.84 |
| 2001-08-31 | 415.72 |
| 2001-09-03 | . |
| 2001-09-04 | 417.67 |
| 2001-09-05 | 414.09 |
| 2001-09-06 | 402.53 |
| 2001-09-07 | 392.24 |
| 2001-09-10 | 389.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 366.37 |
| 2001-09-18 | 368.17 |
| 2001-09-19 | 365.31 |
| 2001-09-20 | 354.04 |
| 2001-09-21 | 347.36 |
| 2001-09-24 | 364.47 |
| 2001-09-25 | 369.65 |
| 2001-09-26 | 369.13 |
| 2001-09-27 | 373.27 |
| 2001-09-28 | 381.69 |
| 2001-10-01 | 381.56 |
| 2001-10-02 | 389.88 |
| 2001-10-03 | 400.73 |
| 2001-10-04 | 395.97 |
| 2001-10-05 | 397.90 |
| 2001-10-08 | 391.28 |
| 2001-10-09 | 390.08 |
| 2001-10-10 | 399.76 |
| 2001-10-11 | 407.23 |
| 2001-10-12 | 404.43 |
| 2001-10-15 | 402.84 |
| 2001-10-16 | 405.28 |
| 2001-10-17 | 399.81 |
| 2001-10-18 | 398.52 |
| 2001-10-19 | 401.16 |
| 2001-10-22 | 401.56 |
| 2001-10-23 | 401.25 |
| 2001-10-24 | 399.55 |
| 2001-10-25 | 402.30 |
| 2001-10-26 | 403.31 |
| 2001-10-29 | 394.15 |
| 2001-10-30 | 384.27 |
| 2001-10-31 | 388.28 |
| 2001-11-01 | 393.01 |
| 2001-11-02 | 398.31 |
| 2001-11-05 | 404.67 |
| 2001-11-06 | 410.08 |
| 2001-11-07 | 407.61 |
| 2001-11-08 | 407.37 |
| 2001-11-09 | 407.99 |
| 2001-11-12 | 406.82 |
| 2001-11-13 | 414.84 |
| 2001-11-14 | 422.06 |
| 2001-11-15 | 424.56 |
| 2001-11-16 | 419.96 |
| 2001-11-19 | 427.64 |
| 2001-11-20 | 424.86 |
| 2001-11-21 | 423.46 |
| 2001-11-22 | . |
| 2001-11-23 | 427.82 |
| 2001-11-26 | 429.67 |
| 2001-11-27 | 424.65 |
| 2001-11-28 | 422.98 |
| 2001-11-29 | 423.31 |
| 2001-11-30 | 428.17 |
| 2001-12-03 | 424.91 |
| 2001-12-04 | 429.45 |
| 2001-12-05 | 440.16 |
| 2001-12-06 | 436.34 |
| 2001-12-07 | 433.78 |
| 2001-12-10 | 425.25 |
| 2001-12-11 | 420.82 |
| 2001-12-12 | 420.57 |
| 2001-12-13 | 417.61 |
| 2001-12-14 | 422.94 |
| 2001-12-17 | 428.46 |
| 2001-12-18 | 428.22 |
| 2001-12-19 | 430.07 |
| 2001-12-20 | 429.95 |
| 2001-12-21 | 436.30 |
| 2001-12-24 | 435.82 |
| 2001-12-25 | . |
| 2001-12-26 | 438.38 |
| 2001-12-27 | 442.37 |
| 2001-12-28 | 444.78 |
| 2001-12-31 | 442.09 |
| 2002-01-01 | . |
| 2002-01-02 | 440.27 |
| 2002-01-03 | 440.16 |
| 2002-01-04 | 442.77 |
| 2002-01-07 | 439.93 |
| 2002-01-08 | 439.86 |
| 2002-01-09 | 433.32 |
| 2002-01-10 | 434.36 |
| 2002-01-11 | 431.14 |
| 2002-01-14 | 428.84 |
| 2002-01-15 | 430.18 |
| 2002-01-16 | 425.86 |
| 2002-01-17 | 427.88 |
| 2002-01-18 | 426.86 |
| 2002-01-21 | . |
| 2002-01-22 | 431.59 |
| 2002-01-23 | 436.97 |
| 2002-01-24 | 436.65 |
| 2002-01-25 | 432.10 |
| 2002-01-28 | 435.61 |
| 2002-01-29 | 427.91 |
| 2002-01-30 | 436.19 |
| 2002-01-31 | 441.42 |
| 2002-02-01 | 436.80 |
| 2002-02-04 | 433.96 |
| 2002-02-05 | 433.96 |
| 2002-02-06 | 429.99 |
| 2002-02-07 | 428.06 |
| 2002-02-08 | 430.73 |
| 2002-02-11 | 438.85 |
| 2002-02-12 | 438.72 |
| 2002-02-13 | 442.22 |
| 2002-02-14 | 444.13 |
| 2002-02-15 | 440.07 |
| 2002-02-18 | . |
| 2002-02-19 | 433.40 |
| 2002-02-20 | 439.48 |
| 2002-02-21 | 436.72 |
| 2002-02-22 | 436.52 |
| 2002-02-25 | 441.67 |
| 2002-02-26 | 444.78 |
| 2002-02-27 | 441.43 |
| 2002-02-28 | 440.49 |
| 2002-03-01 | 444.96 |
| 2002-03-04 | 448.43 |
| 2002-03-05 | 437.50 |
| 2002-03-06 | 441.45 |
| 2002-03-07 | 444.54 |
| 2002-03-08 | 447.55 |
| 2002-03-11 | 448.03 |
| 2002-03-12 | 447.61 |
| 2002-03-13 | 446.28 |
| 2002-03-14 | 448.14 |
| 2002-03-15 | 454.91 |
| 2002-03-18 | 454.35 |
| 2002-03-19 | 455.84 |
| 2002-03-20 | 455.31 |
| 2002-03-21 | 452.60 |
| 2002-03-22 | 452.98 |
| 2002-03-25 | 447.22 |
| 2002-03-26 | 449.90 |
| 2002-03-27 | 451.11 |
| 2002-03-28 | 450.75 |
| 2002-03-29 | . |
| 2002-04-01 | 446.80 |
| 2002-04-02 | 442.04 |
| 2002-04-03 | 439.28 |
| 2002-04-04 | 444.07 |
| 2002-04-05 | 444.53 |
| 2002-04-08 | 449.34 |
| 2002-04-09 | 451.46 |
| 2002-04-10 | 457.38 |
| 2002-04-11 | 451.46 |
| 2002-04-12 | 456.06 |
| 2002-04-15 | 452.64 |
| 2002-04-16 | 457.05 |
| 2002-04-17 | 453.19 |
| 2002-04-18 | 454.02 |
| 2002-04-19 | 455.35 |
| 2002-04-22 | 451.44 |
| 2002-04-23 | 452.06 |
| 2002-04-24 | 448.89 |
| 2002-04-25 | 450.02 |
| 2002-04-26 | 446.08 |
| 2002-04-29 | 442.98 |
| 2002-04-30 | 444.35 |
| 2002-05-01 | 446.33 |
| 2002-05-02 | 446.90 |
| 2002-05-03 | 444.36 |
| 2002-05-06 | 439.46 |
| 2002-05-07 | 442.01 |
| 2002-05-08 | 448.05 |
| 2002-05-09 | 443.13 |
| 2002-05-10 | 437.50 |
| 2002-05-13 | 440.91 |
| 2002-05-14 | 451.52 |
| 2002-05-15 | 450.30 |
| 2002-05-16 | 452.31 |
| 2002-05-17 | 455.94 |
| 2002-05-20 | 454.04 |
| 2002-05-21 | 445.11 |
| 2002-05-22 | 444.96 |
| 2002-05-23 | 446.28 |
| 2002-05-24 | 444.29 |
| 2002-05-27 | . |
| 2002-05-28 | 439.05 |
| 2002-05-29 | 437.92 |
| 2002-05-30 | 435.77 |
| 2002-05-31 | 440.32 |
| 2002-06-03 | 433.06 |
| 2002-06-04 | 430.46 |
| 2002-06-05 | 435.25 |
| 2002-06-06 | 430.14 |
| 2002-06-07 | 431.38 |
| 2002-06-10 | 436.70 |
| 2002-06-11 | 434.80 |
| 2002-06-12 | 433.86 |
| 2002-06-13 | 427.43 |
| 2002-06-14 | 422.38 |
| 2002-06-17 | 432.92 |
| 2002-06-18 | 430.90 |
| 2002-06-19 | 429.21 |
| 2002-06-20 | 423.21 |
| 2002-06-21 | 416.81 |
| 2002-06-24 | 415.60 |
| 2002-06-25 | 412.44 |
| 2002-06-26 | 413.92 |
| 2002-06-27 | 422.07 |
| 2002-06-28 | 420.12 |
| 2002-07-01 | 413.69 |
| 2002-07-02 | 401.36 |
| 2002-07-03 | 406.60 |
| 2002-07-04 | . |
| 2002-07-05 | 419.32 |
| 2002-07-08 | 415.65 |
| 2002-07-09 | 406.90 |
| 2002-07-10 | 395.97 |
| 2002-07-11 | 390.41 |
| 2002-07-12 | 383.62 |
| 2002-07-15 | 381.82 |
| 2002-07-16 | 370.32 |
| 2002-07-17 | 370.33 |
| 2002-07-18 | 366.85 |
| 2002-07-19 | 356.58 |
| 2002-07-22 | 344.72 |
| 2002-07-23 | 340.58 |
| 2002-07-24 | 358.39 |
| 2002-07-25 | 357.75 |
| 2002-07-26 | 361.15 |
| 2002-07-29 | 378.38 |
| 2002-07-30 | 375.74 |
| 2002-07-31 | 374.05 |
| 2002-08-01 | 360.69 |
| 2002-08-02 | 352.43 |
| 2002-08-05 | 343.99 |
| 2002-08-06 | 354.54 |
| 2002-08-07 | 358.93 |
| 2002-08-08 | 361.46 |
| 2002-08-09 | 364.39 |
| 2002-08-12 | 358.63 |
| 2002-08-13 | 357.58 |
| 2002-08-14 | 372.76 |
| 2002-08-15 | 384.61 |
| 2002-08-16 | 382.03 |
| 2002-08-19 | 390.53 |
| 2002-08-20 | 388.18 |
| 2002-08-21 | 392.62 |
| 2002-08-22 | 397.06 |
| 2002-08-23 | 388.65 |
| 2002-08-26 | 389.91 |
| 2002-08-27 | 385.48 |
| 2002-08-28 | 379.37 |
| 2002-08-29 | 378.68 |
| 2002-08-30 | 380.11 |
| 2002-09-02 | . |
| 2002-09-03 | 369.57 |
| 2002-09-04 | 375.61 |
| 2002-09-05 | 372.02 |
| 2002-09-06 | 382.15 |
| 2002-09-09 | 384.79 |
| 2002-09-10 | 390.43 |
| 2002-09-11 | 390.70 |
| 2002-09-12 | 382.69 |
| 2002-09-13 | 387.14 |
| 2002-09-16 | 389.26 |
| 2002-09-17 | 381.51 |
| 2002-09-18 | 379.74 |
| 2002-09-19 | 372.60 |
| 2002-09-20 | 371.84 |
| 2002-09-23 | 361.46 |
| 2002-09-24 | 354.56 |
| 2002-09-25 | 359.57 |
| 2002-09-26 | 370.02 |
| 2002-09-27 | 357.95 |
| 2002-09-30 | 345.22 |
| 2002-10-01 | 351.22 |
| 2002-10-02 | 345.44 |
| 2002-10-03 | 341.11 |
| 2002-10-04 | 340.93 |
| 2002-10-07 | 329.16 |
| 2002-10-08 | 338.57 |
| 2002-10-09 | 328.50 |
| 2002-10-10 | 334.11 |
| 2002-10-11 | 350.89 |
| 2002-10-14 | 352.48 |
| 2002-10-15 | 369.16 |
| 2002-10-16 | 364.37 |
| 2002-10-17 | 364.22 |
| 2002-10-18 | 369.12 |
| 2002-10-21 | 373.25 |
| 2002-10-22 | 369.91 |
| 2002-10-23 | 372.76 |
| 2002-10-24 | 370.40 |
| 2002-10-25 | 376.01 |
| 2002-10-28 | 371.32 |
| 2002-10-29 | 371.91 |
| 2002-10-30 | 367.55 |
| 2002-10-31 | 365.89 |
| 2002-11-01 | 368.97 |
| 2002-11-04 | 364.65 |
| 2002-11-05 | 368.05 |
| 2002-11-06 | 368.01 |
| 2002-11-07 | 362.65 |
| 2002-11-08 | 357.35 |
| 2002-11-11 | 351.73 |
| 2002-11-12 | 356.50 |
| 2002-11-13 | 358.96 |
| 2002-11-14 | 367.33 |
| 2002-11-15 | 370.23 |
| 2002-11-18 | 365.42 |
| 2002-11-19 | 358.46 |
| 2002-11-20 | 362.34 |
| 2002-11-21 | 366.05 |
| 2002-11-22 | 365.73 |
| 2002-11-25 | 365.29 |
| 2002-11-26 | 360.14 |
| 2002-11-27 | 370.58 |
| 2002-11-28 | . |
| 2002-11-29 | 369.28 |
| 2002-12-02 | 370.02 |
| 2002-12-03 | 363.76 |
| 2002-12-04 | 366.67 |
| 2002-12-05 | 361.09 |
| 2002-12-06 | 361.47 |
| 2002-12-09 | 353.71 |
| 2002-12-10 | 358.50 |
| 2002-12-11 | 357.63 |
| 2002-12-12 | 356.80 |
| 2002-12-13 | 351.26 |
| 2002-12-16 | 357.96 |
| 2002-12-17 | 350.70 |
| 2002-12-18 | 346.76 |
| 2002-12-19 | 344.70 |
| 2002-12-20 | 347.76 |
| 2002-12-23 | 343.44 |
| 2002-12-24 | 341.66 |
| 2002-12-25 | . |
| 2002-12-26 | 342.99 |
| 2002-12-27 | 339.02 |
| 2002-12-30 | 345.37 |
| 2002-12-31 | 346.85 |
| 2003-01-01 | . |
| 2003-01-02 | 356.61 |
| 2003-01-03 | 348.90 |
| 2003-01-06 | 351.38 |
| 2003-01-07 | 350.15 |
| 2003-01-08 | 346.21 |
| 2003-01-09 | 354.17 |
| 2003-01-10 | 353.49 |
| 2003-01-13 | 352.46 |
| 2003-01-14 | 352.47 |
| 2003-01-15 | 347.37 |
| 2003-01-16 | 348.39 |
| 2003-01-17 | 346.69 |
| 2003-01-20 | . |
| 2003-01-21 | 339.82 |
| 2003-01-22 | 335.72 |
| 2003-01-23 | 338.59 |
| 2003-01-24 | 331.48 |
| 2003-01-27 | 325.22 |
| 2003-01-28 | 328.46 |
| 2003-01-29 | 330.18 |
| 2003-01-30 | 328.52 |
| 2003-01-31 | 330.96 |
| 2003-02-03 | 333.29 |
| 2003-02-04 | 328.68 |
| 2003-02-05 | 329.25 |
| 2003-02-06 | 327.85 |
| 2003-02-07 | 324.17 |
| 2003-02-10 | 324.26 |
| 2003-02-11 | 324.31 |
| 2003-02-12 | 321.85 |
| 2003-02-13 | 319.03 |
| 2003-02-14 | 325.98 |
| 2003-02-17 | . |
| 2003-02-18 | 331.30 |
| 2003-02-19 | 327.52 |
| 2003-02-20 | 325.28 |
| 2003-02-21 | 330.69 |
| 2003-02-24 | 322.80 |
| 2003-02-25 | 324.29 |
| 2003-02-26 | 321.59 |
| 2003-02-27 | 323.85 |
| 2003-02-28 | 325.00 |
| 2003-03-03 | 323.06 |
| 2003-03-04 | 316.36 |
| 2003-03-05 | 317.16 |
| 2003-03-06 | 315.77 |
| 2003-03-07 | 317.59 |
| 2003-03-10 | 310.46 |
| 2003-03-11 | 309.97 |
| 2003-03-12 | 310.65 |
| 2003-03-13 | 322.83 |
| 2003-03-14 | 323.66 |
| 2003-03-17 | 337.24 |
| 2003-03-18 | 338.59 |
| 2003-03-19 | 342.01 |
| 2003-03-20 | 343.51 |
| 2003-03-21 | 351.78 |
| 2003-03-24 | 339.05 |
| 2003-03-25 | 344.87 |
| 2003-03-26 | 345.73 |
| 2003-03-27 | 343.41 |
| 2003-03-28 | 341.08 |
| 2003-03-31 | 335.88 |
| 2003-04-01 | 336.91 |
| 2003-04-02 | 347.16 |
| 2003-04-03 | 348.03 |
| 2003-04-04 | 350.51 |
| 2003-04-07 | 352.41 |
| 2003-04-08 | 351.55 |
| 2003-04-09 | 346.34 |
| 2003-04-10 | 351.38 |
| 2003-04-11 | 349.01 |
| 2003-04-14 | 354.79 |
| 2003-04-15 | 359.90 |
| 2003-04-16 | 352.93 |
| 2003-04-17 | 358.73 |
| 2003-04-18 | . |
| 2003-04-21 | 357.02 |
| 2003-04-22 | 362.83 |
| 2003-04-23 | 362.73 |
| 2003-04-24 | 359.35 |
| 2003-04-25 | 357.68 |
| 2003-04-28 | 364.65 |
| 2003-04-29 | 368.08 |
| 2003-04-30 | 368.59 |
| 2003-05-01 | 367.07 |
| 2003-05-02 | 373.29 |
| 2003-05-05 | 373.28 |
| 2003-05-06 | 378.66 |
| 2003-05-07 | 375.69 |
| 2003-05-08 | 373.76 |
| 2003-05-09 | 378.74 |
| 2003-05-12 | 384.93 |
| 2003-05-13 | 383.04 |
| 2003-05-14 | 378.93 |
| 2003-05-15 | 378.61 |
| 2003-05-16 | 377.95 |
| 2003-05-19 | 367.96 |
| 2003-05-20 | 371.24 |
| 2003-05-21 | 370.90 |
| 2003-05-22 | 375.56 |
| 2003-05-23 | 373.11 |
| 2003-05-26 | . |
| 2003-05-27 | 379.17 |
| 2003-05-28 | 382.99 |
| 2003-05-29 | 382.06 |
| 2003-05-30 | 386.10 |
| 2003-06-02 | 388.56 |
| 2003-06-03 | 390.15 |
| 2003-06-04 | 395.03 |
| 2003-06-05 | 398.73 |
| 2003-06-06 | 397.24 |
| 2003-06-09 | 393.02 |
| 2003-06-10 | 396.39 |
| 2003-06-11 | 401.79 |
| 2003-06-12 | 401.50 |
| 2003-06-13 | 398.04 |
| 2003-06-16 | 407.10 |
| 2003-06-17 | 407.47 |
| 2003-06-18 | 406.09 |
| 2003-06-19 | 400.69 |
| 2003-06-20 | 400.85 |
| 2003-06-23 | 394.38 |
| 2003-06-24 | 397.03 |
| 2003-06-25 | 397.33 |
| 2003-06-26 | 400.08 |
| 2003-06-27 | 398.72 |
| 2003-06-30 | 399.89 |
| 2003-07-01 | 401.42 |
| 2003-07-02 | 406.17 |
| 2003-07-03 | 404.59 |
| 2003-07-04 | . |
| 2003-07-07 | 411.49 |
| 2003-07-08 | 417.04 |
| 2003-07-09 | 412.55 |
| 2003-07-10 | 407.25 |
| 2003-07-11 | 412.49 |
| 2003-07-14 | 416.01 |
| 2003-07-15 | 414.91 |
| 2003-07-16 | 412.64 |
| 2003-07-17 | 407.15 |
| 2003-07-18 | 409.68 |
| 2003-07-21 | 405.92 |
| 2003-07-22 | 408.63 |
| 2003-07-23 | 411.22 |
| 2003-07-24 | 410.11 |
| 2003-07-25 | 413.36 |
| 2003-07-28 | 414.72 |
| 2003-07-29 | 411.04 |
| 2003-07-30 | 409.87 |
| 2003-07-31 | 408.40 |
| 2003-08-01 | 405.13 |
| 2003-08-04 | 406.43 |
| 2003-08-05 | 399.86 |
| 2003-08-06 | 400.93 |
| 2003-08-07 | 406.05 |
| 2003-08-08 | 409.81 |
| 2003-08-11 | 411.11 |
| 2003-08-12 | 416.39 |
| 2003-08-13 | 416.71 |
| 2003-08-14 | 417.47 |
| 2003-08-15 | 418.83 |
| 2003-08-18 | 423.99 |
| 2003-08-19 | 424.27 |
| 2003-08-20 | 425.34 |
| 2003-08-21 | 428.09 |
| 2003-08-22 | 424.57 |
| 2003-08-25 | 425.02 |
| 2003-08-26 | 424.77 |
| 2003-08-27 | 426.29 |
| 2003-08-28 | 431.42 |
| 2003-08-29 | 433.58 |
| 2003-09-01 | . |
| 2003-09-02 | 437.34 |
| 2003-09-03 | 437.22 |
| 2003-09-04 | 436.82 |
| 2003-09-05 | 432.28 |
| 2003-09-08 | 433.11 |
| 2003-09-09 | 424.53 |
| 2003-09-10 | 422.20 |
| 2003-09-11 | 425.27 |
| 2003-09-12 | 426.91 |
| 2003-09-15 | 429.71 |
| 2003-09-16 | 434.94 |
| 2003-09-17 | 434.37 |
| 2003-09-18 | 439.19 |
| 2003-09-19 | 437.85 |
| 2003-09-22 | 432.55 |
| 2003-09-23 | 436.91 |
| 2003-09-24 | 431.10 |
| 2003-09-25 | 429.67 |
| 2003-09-26 | 426.69 |
| 2003-09-29 | 426.77 |
| 2003-09-30 | 422.65 |
| 2003-10-01 | 432.57 |
| 2003-10-02 | 434.07 |
| 2003-10-03 | 439.87 |
| 2003-10-06 | 443.32 |
| 2003-10-07 | 446.86 |
| 2003-10-08 | 444.46 |
| 2003-10-09 | 451.42 |
| 2003-10-10 | 449.99 |
| 2003-10-13 | 454.56 |
| 2003-10-14 | 456.12 |
| 2003-10-15 | 454.25 |
| 2003-10-16 | 456.60 |
| 2003-10-17 | 451.37 |
| 2003-10-20 | 452.88 |
| 2003-10-21 | 452.41 |
| 2003-10-22 | 446.87 |
| 2003-10-23 | 447.69 |
| 2003-10-24 | 445.82 |
| 2003-10-27 | 450.55 |
| 2003-10-28 | 457.08 |
| 2003-10-29 | 458.21 |
| 2003-10-30 | 457.83 |
| 2003-10-31 | 456.97 |
| 2003-11-03 | 460.59 |
| 2003-11-04 | 458.52 |
| 2003-11-05 | 455.66 |
| 2003-11-06 | 456.66 |
| 2003-11-07 | 457.12 |
| 2003-11-10 | 454.47 |
| 2003-11-11 | 454.04 |
| 2003-11-12 | 458.04 |
| 2003-11-13 | 454.61 |
| 2003-11-14 | 452.09 |
| 2003-11-17 | 446.03 |
| 2003-11-18 | 443.38 |
| 2003-11-19 | 445.34 |
| 2003-11-20 | 444.81 |
| 2003-11-21 | 445.97 |
| 2003-11-24 | 454.59 |
| 2003-11-25 | 456.87 |
| 2003-11-26 | 456.75 |
| 2003-11-27 | . |
| 2003-11-28 | 457.64 |
| 2003-12-01 | 459.73 |
| 2003-12-02 | 454.24 |
| 2003-12-03 | 450.78 |
| 2003-12-04 | 447.50 |
| 2003-12-05 | 444.69 |
| 2003-12-08 | 444.68 |
| 2003-12-09 | 440.69 |
| 2003-12-10 | 437.07 |
| 2003-12-11 | 441.67 |
| 2003-12-12 | 440.25 |
| 2003-12-15 | 434.46 |
| 2003-12-16 | 434.76 |
| 2003-12-17 | 439.39 |
| 2003-12-18 | 443.45 |
| 2003-12-19 | 442.71 |
| 2003-12-22 | 443.09 |
| 2003-12-23 | 445.01 |
| 2003-12-24 | 444.41 |
| 2003-12-25 | . |
| 2003-12-26 | 445.92 |
| 2003-12-29 | 450.98 |
| 2003-12-30 | 451.94 |
| 2003-12-31 | 453.76 |
| 2004-01-01 | . |
| 2004-01-02 | 448.37 |
| 2004-01-05 | 450.13 |
| 2004-01-06 | 455.38 |
| 2004-01-07 | 456.46 |
| 2004-01-08 | 454.33 |
| 2004-01-09 | 452.14 |
| 2004-01-12 | 452.15 |
| 2004-01-13 | 452.68 |
| 2004-01-14 | 455.59 |
| 2004-01-15 | 455.84 |
| 2004-01-16 | 456.25 |
| 2004-01-19 | . |
| 2004-01-20 | 454.07 |
| 2004-01-21 | 458.52 |
| 2004-01-22 | 461.08 |
| 2004-01-23 | 462.22 |
| 2004-01-26 | 462.63 |
| 2004-01-27 | 460.05 |
| 2004-01-28 | 451.81 |
| 2004-01-29 | 453.39 |
| 2004-01-30 | 453.21 |
| 2004-02-02 | 454.95 |
| 2004-02-03 | 456.37 |
| 2004-02-04 | 456.24 |
| 2004-02-05 | 459.39 |
| 2004-02-06 | 466.22 |
| 2004-02-09 | 466.08 |
| 2004-02-10 | 468.06 |
| 2004-02-11 | 471.79 |
| 2004-02-12 | 473.20 |
| 2004-02-13 | 470.51 |
| 2004-02-16 | . |
| 2004-02-17 | 476.94 |
| 2004-02-18 | 476.96 |
| 2004-02-19 | 477.56 |
| 2004-02-20 | 477.75 |
| 2004-02-23 | 476.31 |
| 2004-02-24 | 475.41 |
| 2004-02-25 | 476.15 |
| 2004-02-26 | 477.30 |
| 2004-02-27 | 479.12 |
| 2004-03-01 | 486.01 |
| 2004-03-02 | 481.10 |
| 2004-03-03 | 480.74 |
| 2004-03-04 | 481.97 |
| 2004-03-05 | 484.15 |
| 2004-03-08 | 481.27 |
| 2004-03-09 | 478.63 |
| 2004-03-10 | 470.70 |
| 2004-03-11 | 464.22 |
| 2004-03-12 | 467.42 |
| 2004-03-15 | 461.56 |
| 2004-03-16 | 464.70 |
| 2004-03-17 | 469.21 |
| 2004-03-18 | 471.38 |
| 2004-03-19 | 468.67 |
| 2004-03-22 | 462.54 |
| 2004-03-23 | 461.16 |
| 2004-03-24 | 460.95 |
| 2004-03-25 | 470.50 |
| 2004-03-26 | 469.16 |
| 2004-03-29 | 475.20 |
| 2004-03-30 | 476.63 |
| 2004-03-31 | 478.64 |
| 2004-04-01 | 479.32 |
| 2004-04-02 | 479.79 |
| 2004-04-05 | 483.08 |
| 2004-04-06 | 483.00 |
| 2004-04-07 | 479.69 |
| 2004-04-08 | 476.32 |
| 2004-04-09 | . |
| 2004-04-12 | 478.80 |
| 2004-04-13 | 472.87 |
| 2004-04-14 | 470.97 |
| 2004-04-15 | 472.30 |
| 2004-04-16 | 475.53 |
| 2004-04-19 | 475.92 |
| 2004-04-20 | 472.68 |
| 2004-04-21 | 473.60 |
| 2004-04-22 | 480.17 |
| 2004-04-23 | 481.13 |
| 2004-04-26 | 478.75 |
| 2004-04-27 | 481.11 |
| 2004-04-28 | 475.41 |
| 2004-04-29 | 471.46 |
| 2004-04-30 | 468.70 |
| 2004-05-03 | 470.76 |
| 2004-05-04 | 471.90 |
| 2004-05-05 | 473.60 |
| 2004-05-06 | 465.86 |
| 2004-05-07 | 456.28 |
| 2004-05-10 | 451.25 |
| 2004-05-11 | 452.28 |
| 2004-05-12 | 454.24 |
| 2004-05-13 | 452.86 |
| 2004-05-14 | 451.41 |
| 2004-05-17 | 446.27 |
| 2004-05-18 | 453.41 |
| 2004-05-19 | 454.63 |
| 2004-05-20 | 452.75 |
| 2004-05-21 | 456.35 |
| 2004-05-24 | 458.34 |
| 2004-05-25 | 466.51 |
| 2004-05-26 | 467.88 |
| 2004-05-27 | 475.02 |
| 2004-05-28 | 475.48 |
| 2004-05-31 | . |
| 2004-06-01 | 476.54 |
| 2004-06-02 | 479.16 |
| 2004-06-03 | 476.53 |
| 2004-06-04 | 477.84 |
| 2004-06-07 | 485.22 |
| 2004-06-08 | 487.36 |
| 2004-06-09 | 481.79 |
| 2004-06-10 | 483.43 |
| 2004-06-11 | . |
| 2004-06-14 | 478.35 |
| 2004-06-15 | 481.79 |
| 2004-06-16 | 482.93 |
| 2004-06-17 | 482.35 |
| 2004-06-18 | 481.52 |
| 2004-06-21 | 481.07 |
| 2004-06-22 | 479.06 |
| 2004-06-23 | 481.00 |
| 2004-06-24 | 481.58 |
| 2004-06-25 | 479.98 |
| 2004-06-28 | 481.69 |
| 2004-06-29 | 476.28 |
| 2004-06-30 | 477.56 |
| 2004-07-01 | 470.12 |
| 2004-07-02 | 467.88 |
| 2004-07-05 | . |
| 2004-07-06 | 464.99 |
| 2004-07-07 | 466.78 |
| 2004-07-08 | 461.82 |
| 2004-07-09 | 462.77 |
| 2004-07-12 | 463.95 |
| 2004-07-13 | 466.46 |
| 2004-07-14 | 463.71 |
| 2004-07-15 | 461.24 |
| 2004-07-16 | 458.77 |
| 2004-07-19 | 456.55 |
| 2004-07-20 | 461.23 |
| 2004-07-21 | 456.27 |
| 2004-07-22 | 455.25 |
| 2004-07-23 | 450.40 |
| 2004-07-26 | 446.68 |
| 2004-07-27 | 453.01 |
| 2004-07-28 | 450.89 |
| 2004-07-29 | 453.12 |
| 2004-07-30 | 452.43 |
| 2004-08-02 | 452.17 |
| 2004-08-03 | 447.77 |
| 2004-08-04 | 445.52 |
| 2004-08-05 | 438.02 |
| 2004-08-06 | 433.59 |
| 2004-08-09 | 433.84 |
| 2004-08-10 | 440.22 |
| 2004-08-11 | 437.13 |
| 2004-08-12 | 435.90 |
| 2004-08-13 | 437.13 |
| 2004-08-16 | 444.68 |
| 2004-08-17 | 449.43 |
| 2004-08-18 | 451.47 |
| 2004-08-19 | 452.30 |
| 2004-08-20 | 453.08 |
| 2004-08-23 | 450.91 |
| 2004-08-24 | 451.76 |
| 2004-08-25 | 455.14 |
| 2004-08-26 | 455.80 |
| 2004-08-27 | 455.83 |
| 2004-08-30 | 452.49 |
| 2004-08-31 | 451.18 |
| 2004-09-01 | 453.98 |
| 2004-09-02 | 462.02 |
| 2004-09-03 | 462.13 |
| 2004-09-06 | . |
| 2004-09-07 | 464.03 |
| 2004-09-08 | 460.73 |
| 2004-09-09 | 457.71 |
| 2004-09-10 | 463.46 |
| 2004-09-13 | 465.25 |
| 2004-09-14 | 466.51 |
| 2004-09-15 | 463.09 |
| 2004-09-16 | 465.07 |
| 2004-09-17 | 464.95 |
| 2004-09-20 | 462.76 |
| 2004-09-21 | 465.44 |
| 2004-09-22 | 459.95 |
| 2004-09-23 | 461.25 |
| 2004-09-24 | 462.04 |
| 2004-09-27 | 459.31 |
| 2004-09-28 | 460.70 |
| 2004-09-29 | 464.02 |
| 2004-09-30 | 463.72 |
| 2004-10-01 | 466.80 |
| 2004-10-04 | 469.93 |
| 2004-10-05 | 468.38 |
| 2004-10-06 | 470.11 |
| 2004-10-07 | 467.79 |
| 2004-10-08 | 465.36 |
| 2004-10-11 | 466.89 |
| 2004-10-12 | 464.58 |
| 2004-10-13 | 463.13 |
| 2004-10-14 | 461.04 |
| 2004-10-15 | 463.52 |
| 2004-10-18 | 467.74 |
| 2004-10-19 | 466.51 |
| 2004-10-20 | 465.60 |
| 2004-10-21 | 468.80 |
| 2004-10-22 | 465.20 |
| 2004-10-25 | 463.79 |
| 2004-10-26 | 468.73 |
| 2004-10-27 | 478.83 |
| 2004-10-28 | 480.59 |
| 2004-10-29 | 479.30 |
| 2004-11-01 | 481.68 |
| 2004-11-02 | 484.69 |
| 2004-11-03 | 488.00 |
| 2004-11-04 | 496.06 |
| 2004-11-05 | 500.65 |
| 2004-11-08 | 501.89 |
| 2004-11-09 | 501.20 |
| 2004-11-10 | 502.32 |
| 2004-11-11 | 507.50 |
| 2004-11-12 | 512.17 |
| 2004-11-15 | 515.34 |
| 2004-11-16 | 510.33 |
| 2004-11-17 | 511.70 |
| 2004-11-18 | 511.05 |
| 2004-11-19 | 505.88 |
| 2004-11-22 | 507.27 |
| 2004-11-23 | 509.46 |
| 2004-11-24 | 512.09 |
| 2004-11-25 | . |
| 2004-11-26 | 513.93 |
| 2004-11-29 | 509.45 |
| 2004-11-30 | 503.56 |
| 2004-12-01 | 510.62 |
| 2004-12-02 | 511.68 |
| 2004-12-03 | 510.71 |
| 2004-12-06 | 509.33 |
| 2004-12-07 | 505.63 |
| 2004-12-08 | 507.63 |
| 2004-12-09 | 509.83 |
| 2004-12-10 | 508.29 |
| 2004-12-13 | 510.15 |
| 2004-12-14 | 513.44 |
| 2004-12-15 | 514.87 |
| 2004-12-16 | 511.68 |
| 2004-12-17 | 507.66 |
| 2004-12-20 | 508.40 |
| 2004-12-21 | 511.17 |
| 2004-12-22 | 513.84 |
| 2004-12-23 | 513.32 |
| 2004-12-24 | . |
| 2004-12-27 | 514.47 |
| 2004-12-28 | 519.23 |
| 2004-12-29 | 520.35 |
| 2004-12-30 | 521.60 |
| 2004-12-31 | 520.64 |
| 2005-01-03 | 519.47 |
| 2005-01-04 | 512.92 |
| 2005-01-05 | 511.15 |
| 2005-01-06 | 508.91 |
| 2005-01-07 | 508.78 |
| 2005-01-10 | 511.29 |
| 2005-01-11 | 510.36 |
| 2005-01-12 | 513.93 |
| 2005-01-13 | 509.75 |
| 2005-01-14 | 512.89 |
| 2005-01-17 | . |
| 2005-01-18 | 516.59 |
| 2005-01-19 | 512.46 |
| 2005-01-20 | 505.07 |
| 2005-01-21 | 501.75 |
| 2005-01-24 | 498.91 |
| 2005-01-25 | 499.09 |
| 2005-01-26 | 502.92 |
| 2005-01-27 | 503.77 |
#2005-01-28| 502.30
#2005-01-31| 506.92
#2005-02-01| 508.02
#2005-02-02| 510.84
#2005-02-03| 512.01
#2005-02-04| 514.47
#2005-02-07| 513.65
#2005-02-08| 512.66
#2005-02-09| 507.87
#2005-02-10| 509.23
#2005-02-11| 512.44
#2005-02-14| 513.35
#2005-02-15| 515.11
#2005-02-16| 514.46
#2005-02-17| 512.70
#2005-02-18| 513.17
#2005-02-21| .
#2005-02-22| 505.92
#2005-02-23| 506.24
#2005-02-24| 508.63
#2005-02-25| 512.02
#2005-02-28| 512.78
#2005-03-01| 516.12
#2005-03-02| 515.20
#2005-03-03| 516.38
#2005-03-04| 520.13
#2005-03-07| 519.88
#2005-03-08| 519.06
#2005-03-09| 516.56
#2005-03-10| 516.74
#2005-03-11| 516.49
#2005-03-14| 515.60
#2005-03-15| 513.73
#2005-03-16| 511.07
#2005-03-17| 511.54
#2005-03-18| 509.46
#2005-03-21| 506.83
#2005-03-22| 507.01
#2005-03-23| 504.68
#2005-03-24| 504.65
#2005-03-25| .
#2005-03-28| 506.25
#2005-03-29| 503.23
#2005-03-30| 508.33
#2005-03-31| 508.54
#2005-04-01| 503.18
#2005-04-04| 504.41
#2005-04-05| 508.55
#2005-04-06| 507.48
#2005-04-07| 507.64
#2005-04-08| 503.91
#2005-04-11| 504.22
#2005-04-12| 505.57
#2005-04-13| 503.33
#2005-04-14| 498.08
#2005-04-15| 490.91
#2005-04-18| 490.91
#2005-04-19| 492.02
#2005-04-20| 486.52
#2005-04-21| 492.18
#2005-04-22| 486.22
#2005-04-25| 489.19
#2005-04-26| 487.26
#2005-04-27| 486.54
#2005-04-28| 481.93
#2005-04-29| 482.79
#2005-05-02| 485.94
#2005-05-03| 488.66
#2005-05-04| 492.96
#2005-05-05| 494.30
#2005-05-06| 494.09
#2005-05-09| 496.74
#2005-05-10| 492.76
#2005-05-11| 493.49
#2005-05-12| 489.12
#2005-05-13| 487.17
#2005-05-16| 492.60
#2005-05-17| 497.18
#2005-05-18| 504.64
#2005-05-19| 508.10
#2005-05-20| 506.05
#2005-05-23| 508.89
#2005-05-24| 507.63
#2005-05-25| 505.71
#2005-05-26| 507.45
#2005-05-27| 508.67
#2005-05-30| .
#2005-05-31| 506.33
#2005-06-01| 510.66
#2005-06-02| 515.53
#2005-06-03| 511.44
#2005-06-06| 514.20
#2005-06-07| 515.56
#2005-06-08| 513.34
#2005-06-09| 514.28
#2005-06-10| 513.39
#2005-06-13| 513.35
#2005-06-14| 519.23
#2005-06-15| 521.16
#2005-06-16| 522.33
#2005-06-17| 523.11
#2005-06-20| 521.92
#2005-06-21| 521.88
#2005-06-22| 523.08
#2005-06-23| 516.56
#2005-06-24| 512.27
#2005-06-27| 511.97
#2005-06-28| 519.24
#2005-06-29| 517.85
#2005-06-30| 515.91
#2005-07-01| 515.84
#2005-07-04| .
#2005-07-05| 522.07
#2005-07-06| 519.25
#2005-07-07| 518.33
#2005-07-08| 523.66
#2005-07-11| 528.64
#2005-07-12| 533.25
#2005-07-13| 530.78
#2005-07-14| 532.26
#2005-07-15| 533.43
#2005-07-18| 534.96
#2005-07-19| 536.55
#2005-07-20| 538.26
#2005-07-21| 538.20
#2005-07-22| 539.97
#2005-07-25| 537.43
#2005-07-26| 537.39
#2005-07-27| 540.98
#2005-07-28| 545.68
#2005-07-29| 543.83
#2005-08-01| 545.26
#2005-08-02| 546.90
#2005-08-03| 546.02
#2005-08-04| 538.61
#2005-08-05| 533.20
#2005-08-08| 532.38
#2005-08-09| 534.41
#2005-08-10| 536.00
#2005-08-11| 537.20
#2005-08-12| 537.62
#2005-08-15| 539.14
#2005-08-16| 529.75
#2005-08-17| 531.48
#2005-08-18| 529.97
#2005-08-19| 526.72
#2005-08-22| 527.86
#2005-08-23| 526.81
#2005-08-24| 522.93
#2005-08-25| 524.80
#2005-08-26| 521.57
#2005-08-29| 523.04
#2005-08-30| 517.29
#2005-08-31| 522.60
#2005-09-01| 522.04
#2005-09-02| 521.40
#2005-09-05| .
#2005-09-06| 529.50
#2005-09-07| 531.29
#2005-09-08| 526.43
#2005-09-09| 529.49
#2005-09-12| 531.52
#2005-09-13| 524.71
#2005-09-14| 522.30
#2005-09-15| 520.04
#2005-09-16| 519.68
#2005-09-19| 515.19
#2005-09-20| 507.80
#2005-09-21| 503.12
#2005-09-22| 508.66
#2005-09-23| 508.57
#2005-09-26| 510.43
#2005-09-27| 510.36
#2005-09-28| 507.61
#2005-09-29| 512.46
#2005-09-30| 515.31
#2005-10-03| 514.83
#2005-10-04| 514.19
#2005-10-05| 508.37
#2005-10-06| 507.55
#2005-10-07| 508.07
#2005-10-10| 506.34
#2005-10-11| 506.20
#2005-10-12| 502.07
#2005-10-13| 501.11
#2005-10-14| 506.42
#2005-10-17| 507.20
#2005-10-18| 502.10
#2005-10-19| 509.64
#2005-10-20| 507.10
#2005-10-21| 507.14
#2005-10-24| 512.38
#2005-10-25| 508.32
#2005-10-26| 506.34
#2005-10-27| 498.10
#2005-10-28| 505.07
#2005-10-31| 514.55
#2005-11-01| 513.66
#2005-11-02| 519.59
#2005-11-03| 523.12
#2005-11-04| 523.53
#2005-11-07| 526.67
#2005-11-08| 522.71
#2005-11-09| 523.30
#2005-11-10| 529.82
#2005-11-11| 531.45
#2005-11-14| 532.36
#2005-11-15| 526.05
#2005-11-16| 527.51
#2005-11-17| 534.11
#2005-11-18| 535.92
#2005-11-21| 539.00
#2005-11-22| 541.53
#2005-11-23| 545.03
#2005-11-24| .
#2005-11-25| 545.88
#2005-11-28| 540.82
#2005-11-29| 539.09
#2005-11-30| 536.59
#2005-12-01| 539.68
#2005-12-02| 542.25
#2005-12-05| 539.60
#2005-12-06| 542.17
#2005-12-07| 542.26
#2005-12-08| 542.09
#2005-12-09| 545.51
#2005-12-12| 549.36
#2005-12-13| 550.38
#2005-12-14| 553.21
#2005-12-15| 551.50
#2005-12-16| 552.22
#2005-12-19| 548.19
#2005-12-20| 547.94
#2005-12-21| 550.09
#2005-12-22| 549.76
#2005-12-23| 550.74
#2005-12-26| .
#2005-12-27| 546.86
#2005-12-28| 549.71
#2005-12-29| 550.66
#2005-12-30| 547.39
#2006-01-02| .
#2006-01-03| 552.06
#2006-01-04| 553.98
#2006-01-05| 551.68
#2006-01-06| 554.72
#2006-01-09| 557.39
#2006-01-10| 556.85
#2006-01-11| 560.61
#2006-01-12| 557.09
#2006-01-13| 556.18
#2006-01-16| .
#2006-01-17| 547.24
#2006-01-18| 545.02
#2006-01-19| 550.07
#2006-01-20| 541.45
#2006-01-23| 539.57
#2006-01-24| 544.96
#2006-01-25| 545.97
#2006-01-26| 550.05
#2006-01-27| 551.36
#2006-01-30| 550.37
#2006-01-31| 552.09
#2006-02-01| 551.26
#2006-02-02| 551.42
#2006-02-03| 547.60
#2006-02-06| 546.62
#2006-02-07| 543.63
#2006-02-08| 544.67
#2006-02-09| 543.63
#2006-02-10| 544.43
#2006-02-13| 542.89
#2006-02-14| 550.80
#2006-02-15| 554.27
#2006-02-16| 555.14
#2006-02-17| 552.11
#2006-02-20| .
#2006-02-21| 550.81
#2006-02-22| 552.78
#2006-02-23| 554.97
#2006-02-24| 554.94
#2006-02-27| 560.86
#2006-02-28| 556.23
#2006-03-01| 558.37
#2006-03-02| 555.52
#2006-03-03| 554.67
#2006-03-06| 552.64
#2006-03-07| 548.68
#2006-03-08| 549.18
#2006-03-09| 548.55
#2006-03-10| 552.81
#2006-03-13| 554.67
#2006-03-14| 561.48
#2006-03-15| 562.54
#2006-03-16| 565.67
#2006-03-17| 567.61
#2006-03-20| 568.93
#2006-03-21| 566.41
#2006-03-22| 567.03
#2006-03-23| 565.60
#2006-03-24| 565.88
#2006-03-27| 565.04
#2006-03-28| 563.90
#2006-03-29| 565.28
#2006-03-30| 564.97
#2006-03-31| 562.98
#2006-04-03| 563.12
#2006-04-04| 565.83
#2006-04-05| 568.39
#2006-04-06| 570.30
#2006-04-07| 565.16
#2006-04-10| 563.11
#2006-04-11| 559.65
#2006-04-12| 558.98
#2006-04-13| 559.82
#2006-04-14| .
#2006-04-17| 557.38
#2006-04-18| 564.03
#2006-04-19| 564.87
#2006-04-20| 562.35
#2006-04-21| 558.45
#2006-04-24| 556.70
#2006-04-25| 557.65
#2006-04-26| 559.76
#2006-04-27| 561.52
#2006-04-28| 560.19
#2006-05-01| 561.34
#2006-05-02| 562.37
#2006-05-03| 562.18
#2006-05-04| 563.42
#2006-05-05| 571.15
#2006-05-08| 573.12
#2006-05-09| 574.44
#2006-05-10| 573.54
#2006-05-11| 568.69
#2006-05-12| 560.41
#2006-05-15| 559.49
#2006-05-16| 555.51
#2006-05-17| 547.99
#2006-05-18| 548.62
#2006-05-19| 551.35
#2006-05-22| 545.67
#2006-05-23| 544.88
#2006-05-24| 542.87
#2006-05-25| 549.85
#2006-05-26| 551.83
#2006-05-29| .
#2006-05-30| 543.99
#2006-05-31| 545.43
#2006-06-01| 549.37
#2006-06-02| 551.33
#2006-06-05| 544.51
#2006-06-06| 538.80
#2006-06-07| 537.32
#2006-06-08| 534.49
#2006-06-09| 535.86
#2006-06-12| 530.64
#2006-06-13| 525.19
#2006-06-14| 529.75
#2006-06-15| 539.67
#2006-06-16| 538.73
#2006-06-19| 535.61
#2006-06-20| 534.72
#2006-06-21| 539.14
#2006-06-22| 536.91
#2006-06-23| 534.89
#2006-06-26| 537.20
#2006-06-27| 532.41
#2006-06-28| 532.05
#2006-06-29| 540.58
#2006-06-30| 544.39
#2006-07-03| 546.04
#2006-07-04| .
#2006-07-05| 539.69
#2006-07-06| 541.20
#2006-07-07| 538.52
#2006-07-10| 539.61
#2006-07-11| 538.29
#2006-07-12| 530.90
#2006-07-13| 525.71
#2006-07-14| 519.40
#2006-07-17| 519.12
#2006-07-18| 513.82
#2006-07-19| 524.06
#2006-07-20| 524.11
#2006-07-21| 521.04
#2006-07-24| 528.14
#2006-07-25| 532.10
#2006-07-26| 526.03
#2006-07-27| 525.56
#2006-07-28| 530.84
#2006-07-31| 530.99
#2006-08-01| 526.54
#2006-08-02| 530.45
#2006-08-03| 534.97
#2006-08-04| 538.46
#2006-08-07| 535.58
#2006-08-08| 533.74
#2006-08-09| 529.29
#2006-08-10| 535.64
#2006-08-11| 535.75
#2006-08-14| 539.04
#2006-08-15| 545.61
#2006-08-16| 551.13
#2006-08-17| 554.30
#2006-08-18| 551.51
#2006-08-21| 547.66
#2006-08-22| 545.68
#2006-08-23| 542.54
#2006-08-24| 538.48
#2006-08-25| 535.83
#2006-08-28| 540.16
#2006-08-29| 543.90
#2006-08-30| 546.48
#2006-08-31| 547.28
#2006-09-01| 551.51
#2006-09-04| .
#2006-09-05| 555.18
#2006-09-06| 549.70
#2006-09-07| 547.52
#2006-09-08| 552.13
#2006-09-11| 555.70
#2006-09-12| 564.15
#2006-09-13| 565.19
#2006-09-14| 567.82
#2006-09-15| 568.97
#2006-09-18| 567.45
#2006-09-19| 568.52
#2006-09-20| 571.68
#2006-09-21| 565.77
#2006-09-22| 564.84
#2006-09-25| 567.01
#2006-09-26| 569.94
#2006-09-27| 570.88
#2006-09-28| 572.76
#2006-09-29| 568.33
#2006-10-02| 568.00
#2006-10-03| 574.39
#2006-10-04| 582.09
#2006-10-05| 581.26
#2006-10-06| 574.93
#2006-10-09| 577.92
#2006-10-10| 578.12
#2006-10-11| 578.18
#2006-10-12| 583.63
#2006-10-13| 582.36
#2006-10-16| 582.38
#2006-10-17| 578.80
#2006-10-18| 581.06
#2006-10-19| 581.07
#2006-10-20| 583.13
#2006-10-23| 589.72
#2006-10-24| 589.85
#2006-10-25| 588.30
#2006-10-26| 595.71
#2006-10-27| 590.89
#2006-10-30| 590.65
#2006-10-31| 590.24
#2006-11-01| 584.17
#2006-11-02| 582.72
#2006-11-03| 578.09
#2006-11-06| 582.17
#2006-11-07| 586.19
#2006-11-08| 585.19
#2006-11-09| 580.74
#2006-11-10| 583.83
#2006-11-13| 582.06
#2006-11-14| 589.40
#2006-11-15| 591.68
#2006-11-16| 592.10
#2006-11-17| 590.10
#2006-11-20| 587.77
#2006-11-21| 587.53
#2006-11-22| 592.27
#2006-11-23| .
#2006-11-24| 590.27
#2006-11-27| 583.71
#2006-11-28| 583.47
#2006-11-29| 588.97
#2006-11-30| 589.50
#2006-12-01| 587.91
#2006-12-04| 594.69
#2006-12-05| 597.53
#2006-12-06| 598.18
#2006-12-07| 594.82
#2006-12-08| 594.84
#2006-12-11| 594.77
#2006-12-12| 594.17
#2006-12-13| 597.61
#2006-12-14| 604.42
#2006-12-15| 603.51
#2006-12-18| 601.06
#2006-12-19| 598.90
#2006-12-20| 597.98
#2006-12-21| 596.35
#2006-12-22| 596.43
#2006-12-25| .
#2006-12-26| 595.79
#2006-12-27| 600.08
#2006-12-28| 599.19
#2006-12-29| 598.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 602.88
#2007-01-04| 604.18
#2007-01-05| 600.01
#2007-01-08| 599.35
#2007-01-09| 601.09
#2007-01-10| 601.10
#2007-01-11| 606.76
#2007-01-12| 609.57
#2007-01-15| .
#2007-01-16| 610.23
#2007-01-17| 610.10
#2007-01-18| 613.74
#2007-01-19| 614.59
#2007-01-22| 611.37
#2007-01-23| 612.05
#2007-01-24| 616.23
#2007-01-25| 612.72
#2007-01-26| 609.48
#2007-01-29| 610.37
#2007-01-30| 612.80
#2007-01-31| 617.15
#2007-02-01| 623.00
#2007-02-02| 626.23
#2007-02-05| 625.49
#2007-02-06| 628.57
#2007-02-07| 629.51
#2007-02-08| 628.48
#2007-02-09| 625.74
#2007-02-12| 624.09
#2007-02-13| 627.99
#2007-02-14| 632.52
#2007-02-15| 637.43
#2007-02-16| 636.33
#2007-02-19| .
#2007-02-20| 641.92
#2007-02-21| 639.08
#2007-02-22| 638.92
#2007-02-23| 639.98
#2007-02-26| 638.79
#2007-02-27| 621.79
#2007-02-28| 620.96
#2007-03-01| 616.36
#2007-03-02| 613.46
#2007-03-05| 603.65
#2007-03-06| 612.91
#2007-03-07| 614.53
#2007-03-08| 618.73
#2007-03-09| 621.69
#2007-03-12| 621.78
#2007-03-13| 611.31
#2007-03-14| 608.26
#2007-03-15| 615.94
#2007-03-16| 617.84
#2007-03-19| 623.31
#2007-03-20| 627.68
#2007-03-21| 633.84
#2007-03-22| 636.28
#2007-03-23| 637.62
#2007-03-26| 637.78
#2007-03-27| 635.10
#2007-03-28| 630.19
#2007-03-29| 631.13
#2007-03-30| 632.48
#2007-04-02| 636.85
#2007-04-03| 643.40
#2007-04-04| 646.18
#2007-04-05| 647.57
#2007-04-06| .
#2007-04-09| 647.44
#2007-04-10| 648.38
#2007-04-11| 644.76
#2007-04-12| 646.72
#2007-04-13| 646.60
#2007-04-16| 653.91
#2007-04-17| 656.26
#2007-04-18| 653.71
#2007-04-19| 653.22
#2007-04-20| 659.71
#2007-04-23| 658.13
#2007-04-24| 657.08
#2007-04-25| 662.10
#2007-04-26| 661.94
#2007-04-27| 658.73
#2007-04-30| 652.57
#2007-05-01| 652.53
#2007-05-02| 655.28
#2007-05-03| 655.48
#2007-05-04| 656.51
#2007-05-07| 657.84
#2007-05-08| 655.15
#2007-05-09| 660.00
#2007-05-10| 653.78
#2007-05-11| 653.13
#2007-05-14| 652.49
#2007-05-15| 650.48
#2007-05-16| 652.81
#2007-05-17| 652.26
#2007-05-18| 657.12
#2007-05-21| 654.27
#2007-05-22| 652.97
#2007-05-23| 654.47
#2007-05-24| 651.48
#2007-05-25| 653.20
#2007-05-28| .
#2007-05-29| 654.43
#2007-05-30| 656.45
#2007-05-31| 658.91
#2007-06-01| 664.60
#2007-06-04| 667.40
#2007-06-05| 661.40
#2007-06-06| 654.42
#2007-06-07| 645.98
#2007-06-08| 648.69
#2007-06-11| 648.74
#2007-06-12| 642.56
#2007-06-13| 647.87
#2007-06-14| 651.01
#2007-06-15| 655.76
#2007-06-18| 655.09
#2007-06-19| 651.03
#2007-06-20| 650.12
#2007-06-21| 649.31
#2007-06-22| 646.10
#2007-06-25| 644.84
#2007-06-26| 640.47
#2007-06-27| 643.61
#2007-06-28| 645.20
#2007-06-29| 646.13
#2007-07-02| 649.01
#2007-07-03| 650.90
#2007-07-04| .
#2007-07-05| 652.05
#2007-07-06| 658.46
#2007-07-09| 657.81
#2007-07-10| 649.41
#2007-07-11| 651.18
#2007-07-12| 661.93
#2007-07-13| 664.43
#2007-07-16| 661.67
#2007-07-17| 658.75
#2007-07-18| 656.61
#2007-07-19| 658.75
#2007-07-20| 653.59
#2007-07-23| 652.20
#2007-07-24| 643.46
#2007-07-25| 641.72
#2007-07-26| 626.75
#2007-07-27| 617.76
#2007-07-30| 621.95
#2007-07-31| 620.13
#2007-08-01| 618.40
#2007-08-02| 624.86
#2007-08-03| 612.23
#2007-08-06| 620.75
#2007-08-07| 624.87
#2007-08-08| 635.78
#2007-08-09| 619.96
#2007-08-10| 614.69
#2007-08-13| 617.40
#2007-08-14| 602.81
#2007-08-15| 594.07
#2007-08-16| 586.67
#2007-08-17| 595.30
#2007-08-20| 598.30
#2007-08-21| 601.46
#2007-08-22| 610.33
#2007-08-23| 610.70
#2007-08-24| 619.03
#2007-08-27| 617.26
#2007-08-28| 606.39
#2007-08-29| 619.69
#2007-08-30| 619.64
#2007-08-31| 628.69
#2007-09-03| .
#2007-09-04| 627.98
#2007-09-05| 619.16
#2007-09-06| 619.77
#2007-09-07| 610.23
#2007-09-10| 604.48
#2007-09-11| 615.84
#2007-09-12| 615.71
#2007-09-13| 622.86
#2007-09-14| 621.34
#2007-09-17| 613.85
#2007-09-18| 629.20
#2007-09-19| 636.23
#2007-09-20| 631.58
#2007-09-21| 631.13
#2007-09-24| 630.12
#2007-09-25| 623.27
#2007-09-26| 627.78
#2007-09-27| 631.72
#2007-09-28| 632.93
#2007-10-01| 633.36
#2007-10-02| 639.76
#2007-10-03| 642.14
#2007-10-04| 639.95
#2007-10-05| 650.79
#2007-10-08| 647.16
#2007-10-09| 648.89
#2007-10-10| 652.45
#2007-10-11| 652.72
#2007-10-12| 652.70
#2007-10-15| 646.40
#2007-10-16| 638.76
#2007-10-17| 641.93
#2007-10-18| 640.27
#2007-10-19| 628.92
#2007-10-22| 628.78
#2007-10-23| 632.44
#2007-10-24| 630.11
#2007-10-25| 634.36
#2007-10-26| 642.26
#2007-10-29| 646.68
#2007-10-30| 646.67
#2007-10-31| 652.80
#2007-11-01| 640.27
#2007-11-02| 637.68
#2007-11-05| 628.50
#2007-11-06| 632.47
#2007-11-07| 625.71
#2007-11-08| 621.62
#2007-11-09| 609.52
#2007-11-12| 608.37
#2007-11-13| 624.13
#2007-11-14| 622.95
#2007-11-15| 615.95
#2007-11-16| 615.39
#2007-11-19| 603.61
#2007-11-20| 607.07
#2007-11-21| 597.42
#2007-11-22| .
#2007-11-23| 607.71
#2007-11-26| 599.99
#2007-11-27| 603.06
#2007-11-28| 618.97
#2007-11-29| 617.13
#2007-11-30| 621.31
#2007-12-03| 621.93
#2007-12-04| 621.48
#2007-12-05| 625.50
#2007-12-06| 627.81
#2007-12-07| 630.23
#2007-12-10| 632.76
#2007-12-11| 621.26
#2007-12-12| 619.40
#2007-12-13| 610.67
#2007-12-14| 601.35
#2007-12-17| 594.34
#2007-12-18| 599.03
#2007-12-19| 594.47
#2007-12-20| 595.34
#2007-12-21| 603.79
#2007-12-24| 609.49
#2007-12-25| .
#2007-12-26| 607.94
#2007-12-27| 604.04
#2007-12-28| 605.90
#2007-12-31| 604.13
#2008-01-01| .
#2008-01-02| 595.79
#2008-01-03| 585.45
#2008-01-04| 571.75
#2008-01-07| 569.86
#2008-01-08| 563.30
#2008-01-09| 559.09
#2008-01-10| 564.46
#2008-01-11| 556.06
#2008-01-14| 557.59
#2008-01-15| 546.17
#2008-01-16| 549.38
#2008-01-17| 549.13
#2008-01-18| 549.31
#2008-01-21| .
#2008-01-22| 552.20
#2008-01-23| 562.07
#2008-01-24| 566.04
#2008-01-25| 560.11
#2008-01-28| 564.77
#2008-01-29| 570.76
#2008-01-30| 564.12
#2008-01-31| 578.25
#2008-02-01| 585.28
#2008-02-04| 578.46
#2008-02-05| 559.63
#2008-02-06| 553.57
#2008-02-07| 557.60
#2008-02-08| 555.86
#2008-02-11| 559.66
#2008-02-12| 565.00
#2008-02-13| 566.77
#2008-02-14| 561.59
#2008-02-15| 558.57
#2008-02-18| .
#2008-02-19| 560.37
#2008-02-20| 560.73
#2008-02-21| 559.27
#2008-02-22| 561.67
#2008-02-25| 569.59
#2008-02-26| 577.87
#2008-02-27| 580.73
#2008-02-28| 571.42
#2008-02-29| 558.16
#2008-03-03| 556.51
#2008-03-04| 556.65
#2008-03-05| 557.40
#2008-03-06| 550.58
#2008-03-07| 545.49
#2008-03-10| 537.93
#2008-03-11| 549.73
#2008-03-12| 549.12
#2008-03-13| 547.60
#2008-03-14| 538.75
#2008-03-17| 528.31
#2008-03-18| 546.96
#2008-03-19| 544.00
#2008-03-20| 555.94
#2008-03-21| .
#2008-03-24| 567.06
#2008-03-25| 571.87
#2008-03-26| 569.84
#2008-03-27| 567.03
#2008-03-28| 559.80
#2008-03-31| 563.17
#2008-04-01| 580.17
#2008-04-02| 581.93
#2008-04-03| 580.26
#2008-04-04| 580.81
#2008-04-07| 580.61
#2008-04-08| 575.33
#2008-04-09| 567.50
#2008-04-10| 569.73
#2008-04-11| 564.61
#2008-04-14| 561.99
#2008-04-15| 566.83
#2008-04-16| 574.73
#2008-04-17| 573.54
#2008-04-18| 580.13
#2008-04-21| 579.10
#2008-04-22| 573.13
#2008-04-23| 576.60
#2008-04-24| 579.61
#2008-04-25| 588.39
#2008-04-28| 588.53
#2008-04-29| 589.31
#2008-04-30| 586.84
#2008-05-01| 593.01
#2008-05-02| 595.13
#2008-05-05| 591.54
#2008-05-06| 591.31
#2008-05-07| 585.95
#2008-05-08| 584.08
#2008-05-09| 581.10
#2008-05-12| 590.38
#2008-05-13| 589.95
#2008-05-14| 593.18
#2008-05-15| 598.61
#2008-05-16| 597.92
#2008-05-19| 594.70
#2008-05-20| 587.97
#2008-05-21| 578.46
#2008-05-22| 581.52
#2008-05-23| 576.76
#2008-05-26| .
#2008-05-27| 577.91
#2008-05-28| 582.75
#2008-05-29| 585.80
#2008-05-30| 585.16
#2008-06-02| 580.12
#2008-06-03| 582.07
#2008-06-04| 583.87
#2008-06-05| 592.63
#2008-06-06| 579.21
#2008-06-09| 576.28
#2008-06-10| 571.87
#2008-06-11| 562.16
#2008-06-12| 562.63
#2008-06-13| 570.56
#2008-06-16| 572.56
#2008-06-17| 568.49
#2008-06-18| 560.54
#2008-06-19| 564.44
#2008-06-20| 553.82
#2008-06-23| 547.16
#2008-06-24| 545.88
#2008-06-25| 552.85
#2008-06-26| 539.58
#2008-06-27| 536.08
#2008-06-30| 533.04
#2008-07-01| 531.37
#2008-07-02| 521.26
#2008-07-03| 519.94
#2008-07-04| .
#2008-07-07| 521.68
#2008-07-08| 530.83
#2008-07-09| 526.23
#2008-07-10| 518.43
#2008-07-11| 510.38
#2008-07-14| 508.84
#2008-07-15| 507.12
#2008-07-16| 522.14
#2008-07-17| 531.84
#2008-07-18| 527.13
#2008-07-21| 525.52
#2008-07-22| 534.77
#2008-07-23| 538.15
#2008-07-24| 530.29
#2008-07-25| 527.40
#2008-07-28| 521.32
#2008-07-29| 528.65
#2008-07-30| 530.89
#2008-07-31| 527.60
#2008-08-01| 524.38
#2008-08-04| 527.36
#2008-08-05| 544.23
#2008-08-06| 545.04
#2008-08-07| 534.93
#2008-08-08| 547.35
#2008-08-11| 558.93
#2008-08-12| 556.67
#2008-08-13| 543.10
#2008-08-14| 549.44
#2008-08-15| 554.57
#2008-08-18| 548.85
#2008-08-19| 538.54
#2008-08-20| 537.27
#2008-08-21| 538.24
#2008-08-22| 545.93
#2008-08-25| 538.87
#2008-08-26| 538.88
#2008-08-27| 540.03
#2008-08-28| 546.15
#2008-08-29| 544.87
#2008-09-01| .
#2008-09-02| 550.05
#2008-09-03| 551.63
#2008-09-04| 539.45
#2008-09-05| 536.34
#2008-09-08| 553.09
#2008-09-09| 542.13
#2008-09-10| 543.03
#2008-09-11| 544.16
#2008-09-12| 543.23
#2008-09-15| 533.24
#2008-09-16| 530.66
#2008-09-17| 513.88
#2008-09-18| 527.58
#2008-09-19| 534.66
#2008-09-22| 520.47
#2008-09-23| 514.75
#2008-09-24| 513.84
#2008-09-25| 520.45
#2008-09-26| 522.19
#2008-09-29| 497.02
#2008-09-30| 502.66
#2008-10-01| 500.87
#2008-10-02| 487.37
#2008-10-03| 485.32
#2008-10-06| 463.53
#2008-10-07| 447.51
#2008-10-08| 435.44
#2008-10-09| 415.55
#2008-10-10| 400.28
#2008-10-13| 429.60
#2008-10-14| 427.20
#2008-10-15| 399.61
#2008-10-16| 404.26
#2008-10-17| 409.13
#2008-10-20| 418.64
#2008-10-21| 413.33
#2008-10-22| 393.56
#2008-10-23| 390.54
#2008-10-24| 376.95
#2008-10-27| 366.89
#2008-10-28| 398.03
#2008-10-29| 407.36
#2008-10-30| 418.43
#2008-10-31| 425.68
#2008-11-03| 422.72
#2008-11-04| 436.01
#2008-11-05| 423.63
#2008-11-06| 408.88
#2008-11-07| 414.20
#2008-11-10| 411.13
#2008-11-11| 400.64
#2008-11-12| 384.76
#2008-11-13| 399.10
#2008-11-14| 386.47
#2008-11-17| 377.81
#2008-11-18| 378.14
#2008-11-19| 363.42
#2008-11-20| 349.95
#2008-11-21| 358.64
#2008-11-24| 379.96
#2008-11-25| 387.90
#2008-11-26| 396.14
#2008-11-27| .
#2008-11-28| 396.11
#2008-12-01| 373.15
#2008-12-02| 381.55
#2008-12-03| 392.70
#2008-12-04| 394.53
#2008-12-05| 404.10
#2008-12-08| 414.91
#2008-12-09| 408.67
#2008-12-10| 414.27
#2008-12-11| 409.45
#2008-12-12| 408.80
#2008-12-15| 408.13
#2008-12-16| 418.81
#2008-12-17| 424.67
#2008-12-18| 425.16
#2008-12-19| 421.15
#2008-12-22| 412.36
#2008-12-23| 408.22
#2008-12-24| 409.64
#2008-12-25| .
#2008-12-26| 409.33
#2008-12-29| 409.63
#2008-12-30| 416.52
#2008-12-31| 420.40
#2009-01-01| .
#2009-01-02| 431.37
#2009-01-05| 431.12
#2009-01-06| 431.35
#2009-01-07| 427.53
#2009-01-08| 423.12
#2009-01-09| 416.24
#2009-01-12| 408.66
#2009-01-13| 406.97
#2009-01-14| 397.77
#2009-01-15| 400.32
#2009-01-16| 407.69
#2009-01-19| .
#2009-01-20| 391.91
#2009-01-21| 394.79
#2009-01-22| 395.39
#2009-01-23| 392.88
#2009-01-26| 398.49
#2009-01-27| 400.13
#2009-01-28| 407.89
#2009-01-29| 398.95
#2009-01-30| 392.12
#2009-02-02| 388.74
#2009-02-03| 398.34
#2009-02-04| 394.14
#2009-02-05| 400.55
#2009-02-06| 410.41
#2009-02-09| 409.25
#2009-02-10| 396.47
#2009-02-11| 395.74
#2009-02-12| 394.61
#2009-02-13| 392.09
#2009-02-16| .
#2009-02-17| 382.12
#2009-02-18| 382.55
#2009-02-19| 387.65
#2009-02-20| 382.93
#2009-02-23| 375.05
#2009-02-24| 380.19
#2009-02-25| 377.59
#2009-02-26| 373.81
#2009-02-27| 375.15
#2009-03-02| 362.38
#2009-03-03| 356.70
#2009-03-04| 362.53
#2009-03-05| 355.72
#2009-03-06| 352.02
#2009-03-09| 347.38
#2009-03-10| 364.43
#2009-03-11| 364.53
#2009-03-12| 373.30
#2009-03-13| 378.37
#2009-03-16| 377.24
#2009-03-17| 388.05
#2009-03-18| 392.51
#2009-03-19| 395.76
#2009-03-20| 390.37
#2009-03-23| 406.21
#2009-03-24| 405.94
#2009-03-25| 410.25
#2009-03-26| 418.13
#2009-03-27| 411.67
#2009-03-30| 402.75
#2009-03-31| 407.38
#2009-04-01| 412.06
#2009-04-02| 427.96
#2009-04-03| 426.63
#2009-04-06| 423.42
#2009-04-07| 415.31
#2009-04-08| 423.12
#2009-04-09| 430.23
#2009-04-10| .
#2009-04-13| 430.92
#2009-04-14| 426.02
#2009-04-15| 425.68
#2009-04-16| 433.47
#2009-04-17| 434.24
#2009-04-20| 422.78
#2009-04-21| 429.93
#2009-04-22| 432.79
#2009-04-23| 434.49
#2009-04-24| 439.42
#2009-04-27| 437.24
#2009-04-28| 435.75
#2009-04-29| 443.09
#2009-04-30| 446.93
#2009-05-01| 443.37
#2009-05-04| 452.52
#2009-05-05| 452.57
#2009-05-06| 451.29
#2009-05-07| 449.68
#2009-05-08| 452.16
#2009-05-11| 450.10
#2009-05-12| 451.49
#2009-05-13| 442.20
#2009-05-14| 441.43
#2009-05-15| 439.60
#2009-05-18| 449.56
#2009-05-19| 451.34
#2009-05-20| 450.00
#2009-05-21| 442.55
#2009-05-22| 444.85
#2009-05-25| .
#2009-05-26| 454.36
#2009-05-27| 450.41
#2009-05-28| 448.15
#2009-05-29| 453.11
#2009-06-01| 467.65
#2009-06-02| 470.47
#2009-06-03| 466.34
#2009-06-04| 463.85
#2009-06-05| 462.32
#2009-06-08| 461.24
#2009-06-09| 463.54
#2009-06-10| 462.98
#2009-06-11| 460.70
#2009-06-12| 462.32
#2009-06-15| 453.32
#2009-06-16| 449.41
#2009-06-17| 450.93
#2009-06-18| 451.93
#2009-06-19| 454.61
#2009-06-22| 448.23
#2009-06-23| 445.41
#2009-06-24| 448.91
#2009-06-25| 455.29
#2009-06-26| 457.19
#2009-06-29| 458.92
#2009-06-30| 457.55
#2009-07-01| 459.79
#2009-07-02| 448.21
#2009-07-03| .
#2009-07-06| 448.07
#2009-07-07| 443.72
#2009-07-08| 446.59
#2009-07-09| 446.81
#2009-07-10| 445.94
#2009-07-13| 450.73
#2009-07-14| 455.17
#2009-07-15| 464.84
#2009-07-16| 468.43
#2009-07-17| 470.46
#2009-07-20| 477.09
#2009-07-21| 479.18
#2009-07-22| 482.40
#2009-07-23| 487.32
#2009-07-24| 487.03
#2009-07-27| 485.93
#2009-07-28| 487.74
#2009-07-29| 488.24
#2009-07-30| 492.64
#2009-07-31| 493.56
#2009-08-03| 499.56
#2009-08-04| 497.27
#2009-08-05| 495.69
#2009-08-06| 496.10
#2009-08-07| 501.85
#2009-08-10| 498.69
#2009-08-11| 496.11
#2009-08-12| 500.27
#2009-08-13| 504.31
#2009-08-14| 498.93
#2009-08-17| 486.94
#2009-08-18| 491.56
#2009-08-19| 494.24
#2009-08-20| 497.07
#2009-08-21| 504.26
#2009-08-24| 503.16
#2009-08-25| 507.09
#2009-08-26| 508.03
#2009-08-27| 506.77
#2009-08-28| 509.08
#2009-08-31| 505.59
#2009-09-01| 499.66
#2009-09-02| 497.42
#2009-09-03| 502.76
#2009-09-04| 505.44
#2009-09-07| .
#2009-09-08| 512.84
#2009-09-09| 516.12
#2009-09-10| 516.83
#2009-09-11| 517.43
#2009-09-14| 517.86
#2009-09-15| 515.67
#2009-09-16| 522.95
#2009-09-17| 523.66
#2009-09-18| 524.57
#2009-09-21| 525.35
#2009-09-22| 526.56
#2009-09-23| 524.40
#2009-09-24| 518.68
#2009-09-25| 514.61
#2009-09-28| 518.77
#2009-09-29| 520.72
#2009-09-30| 521.25
#2009-10-01| 514.92
#2009-10-02| 509.63
#2009-10-05| 514.83
#2009-10-06| 522.68
#2009-10-07| 523.85
#2009-10-08| 530.90
#2009-10-09| 531.56
#2009-10-12| 532.27
#2009-10-13| 533.12
#2009-10-14| 540.55
#2009-10-15| 544.56
#2009-10-16| 542.44
#2009-10-19| 547.90
#2009-10-20| 545.16
#2009-10-21| 540.33
#2009-10-22| 541.59
#2009-10-23| 541.99
#2009-10-26| 539.41
#2009-10-27| 534.42
#2009-10-28| 525.53
#2009-10-29| 533.45
#2009-10-30| 524.69
#2009-11-02| 527.53
#2009-11-03| 526.72
#2009-11-04| 531.37
#2009-11-05| 532.73
#2009-11-06| 536.60
#2009-11-09| 547.03
#2009-11-10| 546.66
#2009-11-11| 548.10
#2009-11-12| 545.63
#2009-11-13| 550.35
#2009-11-16| 555.98
#2009-11-17| 552.26
#2009-11-18| 552.70
#2009-11-19| 547.49
#2009-11-20| 545.34
#2009-11-23| 552.05
#2009-11-24| 551.58
#2009-11-25| 557.04
#2009-11-26| .
#2009-11-27| 548.47
#2009-11-30| 548.88
#2009-12-01| 557.09
#2009-12-02| 558.24
#2009-12-03| 554.15
#2009-12-04| 553.34
#2009-12-07| 553.15
#2009-12-08| 546.18
#2009-12-09| 543.64
#2009-12-10| 548.59
#2009-12-11| 551.75
#2009-12-14| 554.76
#2009-12-15| 551.12
#2009-12-16| 550.12
#2009-12-17| 542.04
#2009-12-18| 540.64
#2009-12-21| 546.78
#2009-12-22| 548.04
#2009-12-23| 551.86
#2009-12-24| 553.70
#2009-12-25| .
#2009-12-28| 556.82
#2009-12-29| 558.40
#2009-12-30| 556.52
#2009-12-31| 554.01
#2010-01-01| .
#2010-01-04| 559.45
#2010-01-05| 558.53
#2010-01-06| 557.70
#2010-01-07| 558.59
#2010-01-08| 559.48
#2010-01-11| 562.46
#2010-01-12| 560.37
#2010-01-13| 563.06
#2010-01-14| 560.89
#2010-01-15| 559.20
#2010-01-18| .
#2010-01-19| 563.51
#2010-01-20| 556.86
#2010-01-21| 551.19
#2010-01-22| 545.72
#2010-01-25| 545.58
#2010-01-26| 546.22
#2010-01-27| 545.45
#2010-01-28| 544.02
#2010-01-29| 542.33
#2010-02-01| 544.23
#2010-02-02| 549.89
#2010-02-03| 547.07
#2010-02-04| 534.50
#2010-02-05| 531.07
#2010-02-08| 531.00
#2010-02-09| 535.16
#2010-02-10| 534.56
#2010-02-11| 538.73
#2010-02-12| 539.23
#2010-02-15| .
#2010-02-16| 546.17
#2010-02-17| 551.60
#2010-02-18| 553.67
#2010-02-19| 552.32
#2010-02-22| 553.60
#2010-02-23| 550.90
#2010-02-24| 555.25
#2010-02-25| 553.91
#2010-02-26| 557.17
#2010-03-01| 563.73
#2010-03-02| 564.28
#2010-03-03| 565.43
#2010-03-04| 568.51
#2010-03-05| 573.89
#2010-03-08| 575.98
#2010-03-09| 574.19
#2010-03-10| 575.72
#2010-03-11| 578.12
#2010-03-12| 580.95
#2010-03-15| 581.64
#2010-03-16| 586.29
#2010-03-17| 589.17
#2010-03-18| 588.71
#2010-03-19| 585.84
#2010-03-22| 589.54
#2010-03-23| 591.62
#2010-03-24| 585.03
#2010-03-25| 588.49
#2010-03-26| 589.85
#2010-03-29| 592.10
#2010-03-30| 593.35
#2010-03-31| 590.15
#2010-04-01| 594.57
#2010-04-02| .
#2010-04-05| 597.85
#2010-04-06| 599.38
#2010-04-07| 598.76
#2010-04-08| 600.93
#2010-04-09| 604.96
#2010-04-12| 606.06
#2010-04-13| 607.68
#2010-04-14| 612.87
#2010-04-15| 612.27
#2010-04-16| 605.76
#2010-04-19| 603.89
#2010-04-20| 606.97
#2010-04-21| 609.48
#2010-04-22| 613.12
#2010-04-23| 615.64
#2010-04-26| 616.99
#2010-04-27| 604.11
#2010-04-28| 598.95
#2010-04-29| 604.65
#2010-04-30| 598.21
#2010-05-03| 602.07
#2010-05-04| 591.28
#2010-05-05| 587.81
#2010-05-06| 571.50
#2010-05-07| 558.62
#2010-05-10| 582.70
#2010-05-11| 581.66
#2010-05-12| 589.54
#2010-05-13| 584.26
#2010-05-14| 573.08
#2010-05-17| 572.36
#2010-05-18| 568.53
#2010-05-19| 561.23
#2010-05-20| 544.89
#2010-05-21| 549.98
#2010-05-24| 548.04
#2010-05-25| 543.46
#2010-05-26| 544.18
#2010-05-27| 556.87
#2010-05-28| 557.01
#2010-05-31| .
#2010-06-01| 553.62
#2010-06-02| 558.90
#2010-06-03| 563.17
#2010-06-04| 546.67
#2010-06-07| 536.31
#2010-06-08| 537.44
#2010-06-09| 541.37
#2010-06-10| 551.64
#2010-06-11| 551.22
#2010-06-14| 555.70
#2010-06-15| 561.49
#2010-06-16| 559.23
#2010-06-17| 558.95
#2010-06-18| 559.90
#2010-06-21| 556.83
#2010-06-22| 549.98
#2010-06-23| 549.03
#2010-06-24| 540.98
#2010-06-25| 538.57
#2010-06-28| 538.96
#2010-06-29| 523.68
#2010-06-30| 519.17
#2010-07-01| 519.58
#2010-07-02| 518.58
#2010-07-05| .
#2010-07-06| 522.44
#2010-07-07| 529.74
#2010-07-08| 533.04
#2010-07-09| 535.92
#2010-07-12| 535.21
#2010-07-13| 544.89
#2010-07-14| 546.12
#2010-07-15| 548.05
#2010-07-16| 537.18
#2010-07-19| 536.83
#2010-07-20| 542.81
#2010-07-21| 539.03
#2010-07-22| 546.97
#2010-07-23| 552.90
#2010-07-26| 557.53
#2010-07-27| 553.39
#2010-07-28| 551.68
#2010-07-29| 550.17
#2010-07-30| 551.58
#2010-08-02| 561.93
#2010-08-03| 557.37
#2010-08-04| 558.53
#2010-08-05| 558.47
#2010-08-06| 558.06
#2010-08-09| 562.52
#2010-08-10| 557.43
#2010-08-11| 545.23
#2010-08-12| 543.77
#2010-08-13| 540.26
#2010-08-16| 542.19
#2010-08-17| 548.31
#2010-08-18| 551.93
#2010-08-19| 547.53
#2010-08-20| 544.41
#2010-08-23| 544.67
#2010-08-24| 539.11
#2010-08-25| 539.85
#2010-08-26| 539.11
#2010-08-27| 543.65
#2010-08-30| 539.26
#2010-08-31| 537.28
#2010-09-01| 553.32
#2010-09-02| 559.77
#2010-09-03| 564.15
#2010-09-06| .
#2010-09-07| 558.99
#2010-09-08| 562.51
#2010-09-09| 564.99
#2010-09-10| 567.13
#2010-09-13| 573.78
#2010-09-14| 578.14
#2010-09-15| 580.55
#2010-09-16| 580.89
#2010-09-17| 582.71
#2010-09-20| 590.85
#2010-09-21| 589.66
#2010-09-22| 592.79
#2010-09-23| 591.59
#2010-09-24| 603.61
#2010-09-27| 601.68
#2010-09-28| 607.46
#2010-09-29| 605.35
#2010-09-30| 603.51
#2010-10-01| 603.40
#2010-10-04| 600.66
#2010-10-05| 609.23
#2010-10-06| 610.73
#2010-10-07| 612.42
#2010-10-08| 611.68
#2010-10-11| 612.22
#2010-10-12| 609.72
#2010-10-13| 613.23
#2010-10-14| 612.18
#2010-10-15| 612.90
#2010-10-18| 612.03
#2010-10-19| 602.41
#2010-10-20| 607.95
#2010-10-21| 613.69
#2010-10-22| 614.69
#2010-10-25| 618.04
#2010-10-26| 617.07
#2010-10-27| 612.12
#2010-10-28| 615.90
#2010-10-29| 616.49
#2010-11-01| 616.54
#2010-11-02| 623.02
#2010-11-03| 623.23
#2010-11-04| 633.13
#2010-11-05| 632.27
#2010-11-08| 630.20
#2010-11-09| 627.60
#2010-11-10| 626.30
#2010-11-11| 625.85
#2010-11-12| 620.72
#2010-11-15| 618.73
#2010-11-16| 614.13
#2010-11-17| 616.06
#2010-11-18| 623.39
#2010-11-19| 625.83
#2010-11-22| 628.15
#2010-11-23| 621.14
#2010-11-24| 629.30
#2010-11-25| .
#2010-11-26| 625.37
#2010-11-29| 620.93
#2010-11-30| 618.51
#2010-12-01| 626.39
#2010-12-02| 634.76
#2010-12-03| 637.02
#2010-12-06| 634.93
#2010-12-07| 638.18
#2010-12-08| 635.26
#2010-12-09| 634.75
#2010-12-10| 636.48
#2010-12-13| 636.97
#2010-12-14| 638.05
#2010-12-15| 635.20
#2010-12-16| 638.90
#2010-12-17| 637.23
#2010-12-20| 636.44
#2010-12-21| 638.88
#2010-12-22| 639.32
#2010-12-23| 640.65
#2010-12-24| .
#2010-12-27| 640.13
#2010-12-28| 640.22
#2010-12-29| 642.95
#2010-12-30| 643.02
#2010-12-31| 642.46
#2011-01-03| 646.37
#2011-01-04| 643.10
#2011-01-05| 640.01
#2011-01-06| 634.53
#2011-01-07| 633.22
#2011-01-10| 632.24
#2011-01-11| 633.37
#2011-01-12| 636.88
#2011-01-13| 639.87
#2011-01-14| 641.71
#2011-01-17| .
#2011-01-18| 644.50
#2011-01-19| 640.33
#2011-01-20| 639.32
#2011-01-21| 639.82
#2011-01-24| 642.38
#2011-01-25| 643.23
#2011-01-26| 646.12
#2011-01-27| 647.67
#2011-01-28| 635.08
#2011-01-31| 635.79
#2011-02-01| 643.50
#2011-02-02| 639.60
#2011-02-03| 641.17
#2011-02-04| 644.61
#2011-02-07| 645.26
#2011-02-08| 650.29
#2011-02-09| 649.98
#2011-02-10| 649.51
#2011-02-11| 651.48
#2011-02-14| 650.84
#2011-02-15| 652.39
#2011-02-16| 654.51
#2011-02-17| 657.11
#2011-02-18| 661.05
#2011-02-21| .
#2011-02-22| 649.98
#2011-02-23| 640.93
#2011-02-24| 640.42
#2011-02-25| 645.81
#2011-02-28| 648.86
#2011-03-01| 644.16
#2011-03-02| 643.33
#2011-03-03| 648.70
#2011-03-04| 647.56
#2011-03-07| 642.45
#2011-03-08| 643.25
#2011-03-09| 646.64
#2011-03-10| 640.32
#2011-03-11| 640.74
#2011-03-14| 634.89
#2011-03-15| 624.55
#2011-03-16| 619.85
#2011-03-17| 622.41
#2011-03-18| 625.90
#2011-03-21| 633.11
#2011-03-22| 632.70
#2011-03-23| 634.61
#2011-03-24| 643.47
#2011-03-25| 642.95
#2011-03-28| 638.01
#2011-03-29| 642.28
#2011-03-30| 648.86
#2011-03-31| 646.56
#2011-04-01| 652.80
#2011-04-04| 655.37
#2011-04-05| 658.16
#2011-04-06| 661.62
#2011-04-07| 662.16
#2011-04-08| 662.96
#2011-04-11| 663.60
#2011-04-12| 660.42
#2011-04-13| 662.68
#2011-04-14| 663.10
#2011-04-15| 665.11
#2011-04-18| 658.35
#2011-04-19| 660.52
#2011-04-20| 671.27
#2011-04-21| 674.67
#2011-04-22| .
#2011-04-25| 673.34
#2011-04-26| 676.11
#2011-04-27| 682.95
#2011-04-28| 685.84
#2011-04-29| 685.61
#2011-05-02| 687.64
#2011-05-03| 684.95
#2011-05-04| 683.66
#2011-05-05| 680.20
#2011-05-06| 681.85
#2011-05-09| 681.67
#2011-05-10| 688.72
#2011-05-11| 689.21
#2011-05-12| 691.16
#2011-05-13| 689.30
#2011-05-16| 684.56
#2011-05-17| 681.90
#2011-05-18| 685.22
#2011-05-19| 685.85
#2011-05-20| 681.19
#2011-05-23| 674.38
#2011-05-24| 673.42
#2011-05-25| 673.53
#2011-05-26| 676.97
#2011-05-27| 681.26
#2011-05-30| .
#2011-05-31| 685.89
#2011-06-01| 677.03
#2011-06-02| 672.50
#2011-06-03| 668.39
#2011-06-06| 663.58
#2011-06-07| 665.56
#2011-06-08| 661.55
#2011-06-09| 663.27
#2011-06-10| 653.18
#2011-06-13| 653.91
#2011-06-14| 663.25
#2011-06-15| 652.88
#2011-06-16| 649.37
#2011-06-17| 652.81
#2011-06-20| 656.00
#2011-06-21| 664.63
#2011-06-22| 660.64
#2011-06-23| 658.03
#2011-06-24| 652.94
#2011-06-27| 655.51
#2011-06-28| 662.21
#2011-06-29| 667.42
#2011-06-30| 674.21
#2011-07-01| 680.49
#2011-07-04| .
#2011-07-05| 682.88
#2011-07-06| 682.60
#2011-07-07| 691.96
#2011-07-08| 689.09
#2011-07-11| 678.06
#2011-07-12| 675.96
#2011-07-13| 681.32
#2011-07-14| 675.40
#2011-07-15| 675.77
#2011-07-18| 669.23
#2011-07-19| 679.09
#2011-07-20| 678.61
#2011-07-21| 682.52
#2011-07-22| 685.07
#2011-07-25| 680.31
#2011-07-26| 681.18
#2011-07-27| 673.04
#2011-07-28| 670.59
#2011-07-29| 668.59
#2011-08-01| 664.89
#2011-08-02| 648.77
#2011-08-03| 646.75
#2011-08-04| 623.21
#2011-08-05| 619.53
#2011-08-08| 589.11
#2011-08-09| 606.97
#2011-08-10| 591.45
#2011-08-11| 609.34
#2011-08-12| 617.32
#2011-08-15| 626.01
#2011-08-16| 628.46
#2011-08-17| 630.63
#2011-08-18| 611.32
#2011-08-19| 605.77
#2011-08-22| 607.69
#2011-08-23| 622.78
#2011-08-24| 626.46
#2011-08-25| 615.65
#2011-08-26| 621.79
#2011-08-29| 635.85
#2011-08-30| 636.66
#2011-08-31| 643.73
#2011-09-01| 640.75
#2011-09-02| 627.63
#2011-09-05| .
#2011-09-06| 620.74
#2011-09-07| 634.95
#2011-09-08| 633.93
#2011-09-09| 619.27
#2011-09-12| 618.28
#2011-09-13| 620.98
#2011-09-14| 627.50
#2011-09-15| 638.31
#2011-09-16| 643.98
#2011-09-19| 637.11
#2011-09-20| 636.92
#2011-09-21| 624.76
#2011-09-22| 603.17
#2011-09-23| 607.53
#2011-09-26| 618.12
#2011-09-27| 626.78
#2011-09-28| 621.07
#2011-09-29| 619.62
#2011-09-30| 607.57
#2011-10-03| 594.80
#2011-10-04| 598.90
#2011-10-05| 606.85
#2011-10-06| 617.33
#2011-10-07| 623.14
#2011-10-10| 637.10
#2011-10-11| 637.66
#2011-10-12| 642.67
#2011-10-13| 640.73
#2011-10-14| 649.09
#2011-10-17| 643.61
#2011-10-18| 648.83
#2011-10-19| 647.80
#2011-10-20| 646.67
#2011-10-21| 657.77
#2011-10-24| 664.36
#2011-10-25| 656.33
#2011-10-26| 653.63
#2011-10-27| 672.72
#2011-10-28| 671.75
#2011-10-31| 659.68
#2011-11-01| 645.77
#2011-11-02| 652.84
#2011-11-03| 660.64
#2011-11-04| 660.06
#2011-11-07| 662.64
#2011-11-08| 669.22
#2011-11-09| 653.55
#2011-11-10| 652.75
#2011-11-11| 667.70
#2011-11-14| 663.85
#2011-11-15| 660.62
#2011-11-16| 652.66
#2011-11-17| 646.17
#2011-11-18| 643.52
#2011-11-21| 632.11
#2011-11-22| 630.32
#2011-11-23| 620.98
#2011-11-24| .
#2011-11-25| 616.93
#2011-11-28| 632.91
#2011-11-29| 637.66
#2011-11-30| 653.59
#2011-12-01| 655.78
#2011-12-02| 656.54
#2011-12-05| 663.52
#2011-12-06| 659.14
#2011-12-07| 661.87
#2011-12-08| 653.40
#2011-12-09| 658.32
#2011-12-12| 652.81
#2011-12-13| 643.19
#2011-12-14| 635.76
#2011-12-15| 638.16
#2011-12-16| 640.65
#2011-12-19| 633.77
#2011-12-20| 649.75
#2011-12-21| 649.63
#2011-12-22| 651.47
#2011-12-23| 655.86
#2011-12-26| .
#2011-12-27| 655.50
#2011-12-28| 650.64
#2011-12-29| 653.93
#2011-12-30| 653.98
#2012-01-02| .
#2012-01-03| 661.45
#2012-01-04| 659.45
#2012-01-05| 656.34
#2012-01-06| 655.07
#2012-01-09| 655.63
#2012-01-10| 660.34
#2012-01-11| 659.21
#2012-01-12| 654.74
#2012-01-13| 652.37
#2012-01-16| .
#2012-01-17| 658.86
#2012-01-18| 666.46
#2012-01-19| 671.94
#2012-01-20| 669.77
#2012-01-23| 671.41
#2012-01-24| 671.57
#2012-01-25| 672.72
#2012-01-26| 675.38
#2012-01-27| 674.72
#2012-01-30| 671.60
#2012-01-31| 673.51
#2012-02-01| 678.79
#2012-02-02| 680.37
#2012-02-03| 686.55
#2012-02-06| 684.94
#2012-02-07| 686.94
#2012-02-08| 687.88
#2012-02-09| 688.94
#2012-02-10| 685.01
#2012-02-13| 688.35
#2012-02-14| 688.09
#2012-02-15| 686.45
#2012-02-16| 688.12
#2012-02-17| 694.10
#2012-02-20| .
#2012-02-21| 692.67
#2012-02-22| 688.28
#2012-02-23| 690.76
#2012-02-24| 693.28
#2012-02-27| 693.21
#2012-02-28| 698.08
#2012-02-29| 698.45
#2012-03-01| 700.35
#2012-03-02| 697.92
#2012-03-05| 698.66
#2012-03-06| 689.35
#2012-03-07| 693.84
#2012-03-08| 702.57
#2012-03-09| 705.63
#2012-03-12| 705.62
#2012-03-13| 712.27
#2012-03-14| 712.08
#2012-03-15| 714.42
#2012-03-16| 715.86
#2012-03-19| 716.26
#2012-03-20| 715.67
#2012-03-21| 716.99
#2012-03-22| 715.68
#2012-03-23| 718.05
#2012-03-26| 727.40
#2012-03-27| 727.77
#2012-03-28| 723.17
#2012-03-29| 719.48
#2012-03-30| 722.59
#2012-04-02| 727.02
#2012-04-03| 724.90
#2012-04-04| 714.61
#2012-04-05| 716.02
#2012-04-06| .
#2012-04-09| 712.31
#2012-04-10| 700.02
#2012-04-11| 705.25
#2012-04-12| 712.67
#2012-04-13| 708.32
#2012-04-16| 709.43
#2012-04-17| 719.59
#2012-04-18| 719.32
#2012-04-19| 719.16
#2012-04-20| 722.09
#2012-04-23| 709.08
#2012-04-24| 706.38
#2012-04-25| 712.72
#2012-04-26| 719.36
#2012-04-27| 729.27
#2012-04-30| 726.85
#2012-05-01| 727.09
#2012-05-02| 730.28
#2012-05-03| 727.23
#2012-05-04| 717.53
#2012-05-07| 714.68
#2012-05-08| 710.53
#2012-05-09| 707.56
#2012-05-10| 711.90
#2012-05-11| 711.21
#2012-05-14| 701.61
#2012-05-15| 700.31
#2012-05-16| 696.49
#2012-05-17| 686.43
#2012-05-18| 682.48
#2012-05-21| 687.72
#2012-05-22| 690.46
#2012-05-23| 689.36
#2012-05-24| 694.13
#2012-05-25| 695.72
#2012-05-28| .
#2012-05-29| 701.56
#2012-05-30| 691.80
#2012-05-31| 690.16
#2012-06-01| 678.39
#2012-06-04| 681.88
#2012-06-05| 683.00
#2012-06-06| 694.20
#2012-06-07| 695.42
#2012-06-08| 699.58
#2012-06-11| 694.70
#2012-06-12| 698.02
#2012-06-13| 693.05
#2012-06-14| 699.20
#2012-06-15| 705.38
#2012-06-18| 710.82
#2012-06-19| 717.07
#2012-06-20| 718.16
#2012-06-21| 705.29
#2012-06-22| 705.10
#2012-06-25| 698.92
#2012-06-26| 703.81
#2012-06-27| 704.14
#2012-06-28| 702.53
#2012-06-29| 719.94
#2012-07-02| 721.43
#2012-07-03| 723.96
#2012-07-04| .
#2012-07-05| 724.91
#2012-07-06| 721.92
#2012-07-09| 719.94
#2012-07-10| 719.63
#2012-07-11| 717.43
#2012-07-12| 714.10
#2012-07-13| 722.68
#2012-07-16| 720.73
#2012-07-17| 723.88
#2012-07-18| 727.59
#2012-07-19| 732.68
#2012-07-20| 727.23
#2012-07-23| 719.12
#2012-07-24| 716.24
#2012-07-25| 713.94
#2012-07-26| 727.26
#2012-07-27| 740.19
#2012-07-30| 742.29
#2012-07-31| 736.76
#2012-08-01| 732.63
#2012-08-02| 730.16
#2012-08-03| 740.49
#2012-08-06| 744.11
#2012-08-07| 747.87
#2012-08-08| 749.92
#2012-08-09| 748.91
#2012-08-10| 747.63
#2012-08-13| 748.22
#2012-08-14| 750.93
#2012-08-15| 751.72
#2012-08-16| 755.43
#2012-08-17| 757.35
#2012-08-20| 756.08
#2012-08-21| 757.23
#2012-08-22| 758.23
#2012-08-23| 756.03
#2012-08-24| 758.45
#2012-08-27| 758.47
#2012-08-28| 758.43
#2012-08-29| 760.67
#2012-08-30| 757.07
#2012-08-31| 760.41
#2012-09-03| .
#2012-09-04| 762.08
#2012-09-05| 760.65
#2012-09-06| 773.99
#2012-09-07| 773.79
#2012-09-10| 771.88
#2012-09-11| 771.65
#2012-09-12| 773.13
#2012-09-13| 780.44
#2012-09-14| 785.28
#2012-09-17| 781.14
#2012-09-18| 777.75
#2012-09-19| 783.58
#2012-09-20| 782.70
#2012-09-21| 782.51
#2012-09-24| 780.28
#2012-09-25| 777.53
#2012-09-26| 772.98
#2012-09-27| 776.14
#2012-09-28| 772.99
#2012-10-01| 774.21
#2012-10-02| 774.07
#2012-10-03| 776.24
#2012-10-04| 782.18
#2012-10-05| 784.41
#2012-10-08| 781.14
#2012-10-09| 772.66
#2012-10-10| 771.73
#2012-10-11| 769.54
#2012-10-12| 769.12
#2012-10-15| 773.23
#2012-10-16| 779.66
#2012-10-17| 783.79
#2012-10-18| 785.08
#2012-10-19| 777.89
#2012-10-22| 776.15
#2012-10-23| 769.17
#2012-10-24| 767.07
#2012-10-25| 768.88
#2012-10-26| 771.18
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 774.27
#2012-11-01| 776.91
#2012-11-02| 772.83
#2012-11-05| 774.15
#2012-11-06| 777.66
#2012-11-07| 769.59
#2012-11-08| 759.88
#2012-11-09| 759.48
#2012-11-12| 758.55
#2012-11-13| 759.87
#2012-11-14| 751.78
#2012-11-15| 746.24
#2012-11-16| 746.54
#2012-11-19| 760.14
#2012-11-20| 761.56
#2012-11-21| 762.97
#2012-11-22| .
#2012-11-23| 773.29
#2012-11-26| 772.32
#2012-11-27| 771.89
#2012-11-28| 779.21
#2012-11-29| 782.14
#2012-11-30| 785.89
#2012-12-03| 783.12
#2012-12-04| 782.22
#2012-12-05| 783.63
#2012-12-06| 786.40
#2012-12-07| 787.41
#2012-12-10| 785.07
#2012-12-11| 787.10
#2012-12-12| 785.19
#2012-12-13| 783.70
#2012-12-14| 781.93
#2012-12-17| 790.01
#2012-12-18| 795.64
#2012-12-19| 791.13
#2012-12-20| 792.44
#2012-12-21| 785.19
#2012-12-24| 784.73
#2012-12-25| 785.02
#2012-12-26| 779.43
#2012-12-27| 780.35
#2012-12-28| 776.51
#2012-12-31| 785.22
#2013-01-01| 785.22
#2013-01-02| 797.88
#2013-01-03| 797.75
#2013-01-04| 798.61
#2013-01-07| 798.61
#2013-01-08| 796.60
#2013-01-09| 796.69
#2013-01-10| 799.71
#2013-01-11| 801.59
#2013-01-14| 801.16
#2013-01-15| 805.60
#2013-01-16| 805.22
#2013-01-17| 811.07
#2013-01-18| 811.65
#2013-01-21| 812.30
#2013-01-22| 813.60
#2013-01-23| 814.18
#2013-01-24| 820.15
#2013-01-25| 826.74
#2013-01-28| 823.57
#2013-01-29| 824.53
#2013-01-30| 824.12
#2013-01-31| 821.43
#2013-02-01| 827.32
#2013-02-04| 819.01
#2013-02-05| 826.45
#2013-02-06| 827.89
#2013-02-07| 826.19
#2013-02-08| 830.56
#2013-02-11| 827.77
#2013-02-12| 831.88
#2013-02-13| 832.59
#2013-02-14| 830.17
#2013-02-15| 826.07
#2013-02-18| 826.45
#2013-02-19| 831.25
#2013-02-20| 826.85
#2013-02-21| 821.54
#2013-02-22| 824.50
#2013-02-25| 816.55
#2013-02-26| 817.00
#2013-02-27| 823.67
#2013-02-28| 826.80
#2013-03-01| 829.34
#2013-03-04| 835.23
#2013-03-05| 841.77
#2013-03-06| 840.36
#2013-03-07| 838.99
#2013-03-08| 845.54
#2013-03-11| 846.21
#2013-03-12| 846.62
#2013-03-13| 846.66
#2013-03-14| 846.86
#2013-03-15| 844.29
#2013-03-18| 840.32
#2013-03-19| 838.08
#2013-03-20| 845.42
#2013-03-21| 843.00
#2013-03-22| 848.67
#2013-03-25| 848.91
#2013-03-26| 853.15
#2013-03-27| 853.23
#2013-03-28| 857.73
#2013-03-29| 858.25
#2013-04-01| 855.50
#2013-04-02| 862.97
#2013-04-03| 857.84
#2013-04-04| 859.47
#2013-04-05| 856.64
#2013-04-08| 863.60
#2013-04-09| 866.41
#2013-04-10| 873.12
#2013-04-11| 882.28
#2013-04-12| 884.04
#2013-04-15| 870.69
#2013-04-16| 875.81
#2013-04-17| 869.75
#2013-04-18| 862.27
#2013-04-19| 869.28
#2013-04-22| 871.27
#2013-04-23| 880.91
#2013-04-24| 881.49
#2013-04-25| 888.30
#2013-04-26| 884.77
#2013-04-29| 886.82
#2013-04-30| 890.59
#2013-05-01| 887.54
#2013-05-02| 890.78
#2013-05-03| 898.14
#2013-05-06| 896.33
#2013-05-07| 900.13
#2013-05-08| 906.54
#2013-05-09| 903.33
#2013-05-10| 904.69
#2013-05-13| 905.09
#2013-05-14| 911.16
#2013-05-15| 915.88
#2013-05-16| 909.64
#2013-05-17| 912.45
#2013-05-20| 910.33
#2013-05-21| 913.70
#2013-05-22| 909.95
#2013-05-23| 901.63
#2013-05-24| 902.58
#2013-05-27| 901.83
#2013-05-28| 905.68
#2013-05-29| 897.47
#2013-05-30| 895.36
#2013-05-31| 886.28
#2013-06-03| 887.73
#2013-06-04| 883.69
#2013-06-05| 872.54
#2013-06-06| 874.83
#2013-06-07| 884.15
#2013-06-10| 885.40
#2013-06-11| 878.55
#2013-06-12| 875.90
#2013-06-13| 879.84
#2013-06-14| 882.16
#2013-06-17| 888.89
#2013-06-18| 892.51
#2013-06-19| 888.50
#2013-06-20| 858.64
#2013-06-21| 859.16
#2013-06-24| 851.40
#2013-06-25| 856.10
#2013-06-26| 866.02
#2013-06-27| 873.40
#2013-06-28| 873.15
#2013-07-01| 880.90
#2013-07-02| 883.25
#2013-07-03| 879.08
#2013-07-04| 883.61
#2013-07-05| 886.19
#2013-07-08| 894.39
#2013-07-09| 900.76
#2013-07-10| 904.46
#2013-07-11| 917.42
#2013-07-12| 919.27
#2013-07-15| 921.55
#2013-07-16| 921.87
#2013-07-17| 923.86
#2013-07-18| 924.21
#2013-07-19| 924.80
#2013-07-22| 927.96
#2013-07-23| 927.89
#2013-07-24| 925.91
#2013-07-25| 924.47
#2013-07-26| 926.80
#2013-07-29| 923.60
#2013-07-30| 923.93
#2013-07-31| 922.67
#2013-08-01| 931.63
#2013-08-02| 936.29
#2013-08-05| 934.77
#2013-08-06| 930.82
#2013-08-07| 921.35
#2013-08-08| 928.81
#2013-08-09| 926.57
#2013-08-12| 925.56
#2013-08-13| 927.96
#2013-08-14| 923.87
#2013-08-15| 907.07
#2013-08-16| 904.58
#2013-08-19| 901.65
#2013-08-20| 903.65
#2013-08-21| 895.93
#2013-08-22| 899.04
#2013-08-23| 903.93
#2013-08-26| 902.85
#2013-08-27| 889.18
#2013-08-28| 886.82
#2013-08-29| 891.28
#2013-08-30| 888.00
#2013-09-02| 893.06
#2013-09-03| 895.88
#2013-09-04| 901.39
#2013-09-05| 902.65
#2013-09-06| 904.27
#2013-09-09| 914.60
#2013-09-10| 924.03
#2013-09-11| 927.49
#2013-09-12| 928.00
#2013-09-13| 929.84
#2013-09-16| 937.71
#2013-09-17| 941.90
#2013-09-18| 950.65
#2013-09-19| 957.27
#2013-09-20| 951.03
#2013-09-23| 948.28
#2013-09-24| 947.39
#2013-09-25| 941.49
#2013-09-26| 947.46
#2013-09-27| 946.03
#2013-09-30| 940.49
#2013-10-01| 949.08
#2013-10-02| 947.22
#2013-10-03| 942.59
#2013-10-04| 944.96
#2013-10-07| 934.67
#2013-10-08| 928.29
#2013-10-09| 926.38
#2013-10-10| 941.22
#2013-10-11| 947.64
#2013-10-14| 949.92
#2013-10-15| 946.35
#2013-10-16| 954.29
#2013-10-17| 962.65
#2013-10-18| 969.46
#2013-10-21| 969.23
#2013-10-22| 974.62
#2013-10-23| 972.00
#2013-10-24| 977.19
#2013-10-25| 981.20
#2013-10-28| 982.43
#2013-10-29| 987.94
#2013-10-30| 987.05
#2013-10-31| 985.26
#2013-11-01| 981.82
#2013-11-04| 984.86
#2013-11-05| 984.58
#2013-11-06| 987.56
#2013-11-07| 973.45
#2013-11-08| 975.71
#2013-11-11| 979.87
#2013-11-12| 980.05
#2013-11-13| 986.69
#2013-11-14| 994.24
#2013-11-15| 998.83
#2013-11-18| 997.27
#2013-11-19| 993.89
#2013-11-20| 989.12
#2013-11-21| 990.89
#2013-11-22| 993.14
#2013-11-25| 995.88
#2013-11-26| 997.28
#2013-11-27| 999.89
#2013-11-28|1001.16
#2013-11-29|1002.82
#2013-12-02| 997.46
#2013-12-03| 993.81
#2013-12-04| 986.73
#2013-12-05| 981.09
#2013-12-06| 986.38
#2013-12-09| 988.21
#2013-12-10| 987.62
#2013-12-11| 983.27
#2013-12-12| 976.74
#2013-12-13| 976.97
#2013-12-16| 982.49
#2013-12-17| 978.99
#2013-12-18| 990.72
#2013-12-19| 991.28
#2013-12-20| 996.58
#2013-12-23|1001.31
#2013-12-24|1001.65
#2013-12-25|1002.33
#2013-12-26|1005.11
#2013-12-27|1004.86
#2013-12-30|1006.60
#2013-12-31|1009.06
#2014-01-01|1009.06
#2014-01-02|1003.10
#2014-01-03|1003.85
#2014-01-06| 995.49
#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| 990.99
#2014-01-16| 985.06
#2014-01-17| 981.69
#2014-01-20| 981.19
#2014-01-21| 980.76
#2014-01-22| 979.86
#2014-01-23| 975.49
#2014-01-24| 960.90
#2014-01-27| 956.29
#2014-01-28| 961.03
#2014-01-29| 951.75
#2014-01-30| 957.29
#2014-01-31| 946.86
#2014-02-03| 928.59
#2014-02-04| 926.90
#2014-02-05| 930.52
#2014-02-06| 947.65
#2014-02-07| 954.76
#2014-02-10| 954.90
#2014-02-11| 965.42
#2014-02-12| 965.68
#2014-02-13| 968.96
#2014-02-14| 970.83
#2014-02-17| 972.34
#2014-02-18| 971.52
#2014-02-19| 969.67
#2014-02-20| 970.94
#2014-02-21| 972.42
#2014-02-24| 978.15
#2014-02-25| 986.79
#2014-02-26| 991.11
#2014-02-27| 992.67
#2014-02-28| 996.84
#2014-03-03| 989.23
#2014-03-04|1000.55
#2014-03-05|1003.29
#2014-03-06|1002.07
#2014-03-07|1002.54
#2014-03-10| 999.35
#2014-03-11| 996.39
#2014-03-12| 994.49
#2014-03-13| 985.68
#2014-03-14| 983.53
#2014-03-17| 990.59
#2014-03-18| 993.70
#2014-03-19| 990.44
#2014-03-20| 987.43
#2014-03-21| 986.32
#2014-03-24| 980.14
#2014-03-25| 981.96
#2014-03-26| 978.25
#2014-03-27| 975.88
#2014-03-28| 980.98
#2014-03-31| 985.13
#2014-04-01| 989.98
#2014-04-02| 994.38
#2014-04-03| 991.98
#2014-04-04| 983.71
#2014-04-07| 972.46
#2014-04-08| 979.00
#2014-04-09| 985.71
#2014-04-10| 970.06
#2014-04-11| 959.22
#2014-04-14| 963.90
#2014-04-15| 961.19
#2014-04-16| 970.36
#2014-04-17| 972.97
#2014-04-18| 973.13
#2014-04-21| 974.92
#2014-04-22| 981.33
#2014-04-23| 978.37
#2014-04-24| 981.82
#2014-04-25| 970.51
#2014-04-28| 972.88
#2014-04-29| 975.27
#2014-04-30| 976.15
#2014-05-01| 977.36
#2014-05-02| 977.82
#2014-05-05| 976.72
#2014-05-06| 967.54
#2014-05-07| 964.13
#2014-05-08| 968.52
#2014-05-09| 973.22
#2014-05-12| 981.87
#2014-05-13| 982.89
#2014-05-14| 978.16
#2014-05-15| 971.63
#2014-05-16| 978.54
#2014-05-19| 980.19
#2014-05-20| 971.93
#2014-05-21| 976.28
#2014-05-22| 981.40
#2014-05-23| 985.11
#2014-05-26| 986.62
#2014-05-27| 985.81
#2014-05-28| 981.99
#2014-05-29| 988.66
#2014-05-30| 991.32
#2014-06-02| 990.28
#2014-06-03| 988.80
#2014-06-04| 992.37
#2014-06-05| 998.34
#2014-06-06|1003.11
#2014-06-09|1003.24
#2014-06-10|1001.72
#2014-06-11|1000.19
#2014-06-12| 990.51
#2014-06-13| 988.73
#2014-06-16| 988.91
#2014-06-17| 990.75
#2014-06-18| 998.17
#2014-06-19| 999.72
#2014-06-20| 995.55
#2014-06-23| 997.66
#2014-06-24| 995.25
#2014-06-25| 996.21
#2014-06-26| 996.19
#2014-06-27| 998.04
#2014-06-30| 998.86
#2014-07-01|1005.33
#2014-07-02|1008.10
#2014-07-03|1013.71
#2014-07-04|1013.55
#2014-07-07|1008.84
#2014-07-08|1001.70
#2014-07-09|1006.09
#2014-07-10| 999.03
#2014-07-11|1002.35
#2014-07-14|1006.96
#2014-07-15|1005.09
#2014-07-16|1005.45
#2014-07-17| 998.69
#2014-07-18|1005.81
#2014-07-21|1002.12
#2014-07-22|1005.05
#2014-07-23|1008.72
#2014-07-24|1012.41
#2014-07-25|1000.99
#2014-07-28| 999.36
#2014-07-29| 998.84
#2014-07-30|1000.00
#2014-07-31| 985.81
#2014-08-01| 983.64
#2014-08-04| 988.76
#2014-08-05| 983.44
#2014-08-06| 980.17
#2014-08-07| 976.32
#2014-08-08| 984.26
#2014-08-11| 990.30
#2014-08-12| 989.27
#2014-08-13| 991.06
#2014-08-14| 998.27
#2014-08-15| 995.07
#2014-08-18|1002.60
#2014-08-19|1012.34
#2014-08-20|1015.51
#2014-08-21|1016.77
#2014-08-22|1016.77
#2014-08-25|1019.41
#2014-08-26|1023.87
#2014-08-27|1026.18
#2014-08-28|1024.42
#2014-08-29|1022.16
#2014-09-01|1020.90
#2014-09-02|1021.50
#2014-09-03|1022.61
#2014-09-04|1027.92
#2014-09-05|1031.09
#2014-09-08|1025.56
#2014-09-09|1015.42
#2014-09-10|1015.77
#2014-09-11|1013.73
#2014-09-12|1011.89
#2014-09-15|1008.78
#2014-09-16|1014.44
#2014-09-17|1014.77
#2014-09-18|1015.89
#2014-09-19|1015.64
#2014-09-22|1003.19
#2014-09-23| 997.56
#2014-09-24|1007.89
#2014-09-25| 995.08
#2014-09-26| 996.34
#2014-09-29| 992.43
#2014-09-30| 992.27
#2014-10-01| 981.86
#2014-10-02| 983.66
#2014-10-03| 991.98
#2014-10-06| 992.24
#2014-10-07| 984.98
#2014-10-08| 995.53
#2014-10-09| 987.40
#2014-10-10| 980.33
#2014-10-13| 966.72
#2014-10-14| 969.62
#2014-10-15| 958.89
#2014-10-16| 952.09
#2014-10-17| 960.32
#2014-10-20| 971.77
#2014-10-21| 987.69
#2014-10-22| 984.18
#2014-10-23| 989.86
#2014-10-24| 987.71
#2014-10-27| 992.20
#2014-10-28|1000.36
#2014-10-29|1002.46
#2014-10-30|1008.75
#2014-10-31|1015.15
#2014-11-03|1011.02
#2014-11-04|1011.02
#2014-11-05|1013.97
#2014-11-06|1020.65
#2014-11-07|1022.17
#2014-11-10|1030.64
#2014-11-11|1032.51
#2014-11-12|1037.40
#2014-11-13|1044.01
#2014-11-14|1045.36
#2014-11-17|1042.90
#2014-11-18|1047.69
#2014-11-19|1051.26
#2014-11-20|1051.90
#2014-11-21|1057.20
#2014-11-24|1062.13
#2014-11-25|1058.84
#2014-11-26|1060.19
#2014-11-27|1060.15
#2014-11-28|1068.99
#2014-12-01|1058.07
#2014-12-02|1058.64
#2014-12-03|1058.43
#2014-12-04|1058.06
#2014-12-05|1057.15
#2014-12-08|1053.13
#2014-12-09|1053.19
#2014-12-10|1041.82
#2014-12-11|1051.16
#2014-12-12|1044.32
#2014-12-15|1041.67
#2014-12-16|1032.19
#2014-12-17|1043.79
#2014-12-18|1062.67
#2014-12-19|1065.73
#2014-12-22|1074.30
#2014-12-23|1077.91
#2014-12-24|1077.34
#2014-12-25|1076.98
#2014-12-26|1079.36
#2014-12-29|1084.47
#2014-12-30|1082.69
#2014-12-31|1080.12
#2015-01-01|1080.12
#2015-01-02|1071.98
#2015-01-05|1055.65
#2015-01-06|1049.75
#2015-01-07|1064.98
#2015-01-08|1083.45
#2015-01-09|1073.07
#2015-01-12|1068.24
#2015-01-13|1068.57
#2015-01-14|1060.07
#2015-01-15|1054.34
#2015-01-16|1062.56
#2015-01-19|1064.31
#2015-01-20|1062.27
#2015-01-21|1073.08
#2015-01-22|1090.58
#2015-01-23|1091.32
#2015-01-26|1094.73
#2015-01-27|1092.69
#2015-01-28|1083.86
#2015-01-29|1090.76
#2015-01-30|1082.53
#2015-02-02|1090.40
#2015-02-03|1104.05
#2015-02-04|1107.20
#2015-02-05|1114.38
#2015-02-06|1113.97
#2015-02-09|1107.52
#2015-02-10|1118.63
#2015-02-11|1117.01
#2015-02-12|1127.22
#2015-02-13|1131.85
#2015-02-16|1131.85
#2015-02-17|1131.29
#2015-02-18|1134.36
#2015-02-19|1132.52
#2015-02-20|1140.04
#2015-02-23|1143.81
#2015-02-24|1148.02
#2015-02-25|1151.00
#2015-02-26|1149.05
#2015-02-27|1146.35
#2015-03-02|1151.04
#2015-03-03|1146.07
#2015-03-04|1139.07
#2015-03-05|1146.57
#2015-03-06|1135.43
#2015-03-09|1138.34
#2015-03-10|1120.81
#2015-03-11|1118.30
#2015-03-12|1134.76
#2015-03-13|1128.91
#2015-03-16|1143.40
#2015-03-17|1138.53
#2015-03-18|1144.65
#2015-03-19|1143.05
#2015-03-20|1157.67
#2015-03-23|1160.03
#2015-03-24|1160.94
#2015-03-25|1147.45
#2015-03-26|1138.07
#2015-03-27|1143.49
#2015-03-30|1153.43
#2015-03-31|1147.78
#2015-04-01|1142.01
#2015-04-02|1151.71
#2015-04-03|1153.68
#2015-04-06|1161.63
#2015-04-07|1156.69
#2015-04-08|1165.78
#2015-04-09|1165.81
#2015-04-10|1170.23
#2015-04-13|1164.69
#2015-04-14|1165.92
#2015-04-15|1160.74
#2015-04-16|1161.21
#2015-04-17|1143.65
#2015-04-20|1149.48
#2015-04-21|1154.58
#2015-04-22|1151.78
#2015-04-23|1157.65
#2015-04-24|1172.02
#2015-04-27|1165.54
#2015-04-28|1164.96
#2015-04-29|1153.62
#2015-04-30|1140.21
#2015-05-01|1148.62
#2015-05-04|1152.04
#2015-05-05|1142.33
#2015-05-06|1143.60
#2015-05-07|1145.67
#2015-05-08|1160.23
#2015-05-11|1160.10
#2015-05-12|1160.10
#2015-05-13|1160.70
#2015-05-14|1165.42
#2015-05-15|1173.88
#2015-05-18|1176.10
#2015-05-19|1167.49
#2015-05-20|1162.53
#2015-05-21|1170.54
#2015-05-22|1166.18
#2015-05-25|1166.07
#2015-05-26|1153.31
#2015-05-27|1159.95
#2015-05-28|1157.41
#2015-05-29|1150.49
#2015-06-01|1151.35
#2015-06-02|1153.22
#2015-06-03|1161.12
#2015-06-04|1153.08
#2015-06-05|1142.95
#2015-06-08|1136.47
#2015-06-09|1136.65
#2015-06-10|1151.75
#2015-06-11|1154.95
#2015-06-12|1150.97
#2015-06-15|1145.44
#2015-06-16|1150.35
#2015-06-17|1151.01
#2015-06-18|1164.86
#2015-06-19|1163.82
#2015-06-22|1171.91
#2015-06-23|1175.34
#2015-06-24|1167.79
#2015-06-25|1164.66
#2015-06-26|1165.33
#2015-06-29|1142.06
#2015-06-30|1143.75
#2015-07-01|1153.06
#2015-07-02|1151.80
#2015-07-03|1149.22
#2015-07-06|1145.28
#2015-07-07|1150.93
#2015-07-08|1137.61
#2015-07-09|1146.12
#2015-07-10|1160.65
#2015-07-13|1176.49
#2015-07-14|1182.37
#2015-07-15|1182.42
#2015-07-16|1196.68
#2015-07-17|1194.16
#2015-07-20|1194.47
#2015-07-21|1194.08
#2015-07-22|1195.17
#2015-07-23|1188.45
#2015-07-24|1188.48
#2015-07-27|1180.73
#2015-07-28|1186.10
#2015-07-29|1197.39
#2015-07-30|1197.14
#2015-07-31|1203.54
#2015-08-03|1200.49
#2015-08-04|1205.32
#2015-08-05|1211.05
#2015-08-06|1197.76
#2015-08-07|1190.15
#2015-08-10|1197.59
#2015-08-11|1192.24
#2015-08-12|1187.36
#2015-08-13|1191.93
#2015-08-14|1195.92
#2015-08-17|1199.49
#2015-08-18|1199.78
#2015-08-19|1191.72
#2015-08-20|1175.41
#2015-08-21|1138.12
#2015-08-24|1098.88
#2015-08-25|1096.94
#2015-08-26|1128.78
#2015-08-27|1149.47
#2015-08-28|1149.25
#2015-08-31|1140.14
#2015-09-01|1113.04
#2015-09-02|1126.94
#2015-09-03|1128.89
#2015-09-04|1112.78
#2015-09-07|1112.48
#2015-09-08|1130.55
#2015-09-09|1128.58
#2015-09-10|1127.50
#2015-09-11|1134.86
#2015-09-14|1128.04
#2015-09-15|1140.58
#2015-09-16|1153.84
#2015-09-17|1155.18
#2015-09-18|1141.50
#2015-09-21|1145.51
#2015-09-22|1130.33
#2015-09-23|1130.59
#2015-09-24|1127.05
#2015-09-25|1127.49
#2015-09-28|1104.77
#2015-09-29|1096.53
#2015-09-30|1120.60
#2015-10-01|1128.00
#2015-10-02|1141.43
#2015-10-05|1160.76
#2015-10-06|1152.04
#2015-10-07|1157.74
#2015-10-08|1160.75
#2015-10-09|1165.67
#2015-10-12|1171.51
#2015-10-13|1162.21
#2015-10-14|1143.85
#2015-10-15|1157.25
#2015-10-16|1163.02
#2015-10-19|1165.63
#2015-10-20|1161.03
#2015-10-21|1159.21
#2015-10-22|1166.46
#2015-10-23|1173.72
#2015-10-26|1179.29
#2015-10-27|1179.93
#2015-10-28|1181.13
#2015-10-29|1177.27
#2015-10-30|1176.58
#2015-11-02|1180.91
#2015-11-03|1186.00
#2015-11-04|1188.68
#2015-11-05|1193.91
#2015-11-06|1188.10
#2015-11-09|1175.25
#2015-11-10|1179.27
#2015-11-11|1172.94
#2015-11-12|1161.46
#2015-11-13|1133.35
#2015-11-16|1144.96
#2015-11-17|1158.90
#2015-11-18|1170.26
#2015-11-19|1171.27
#2015-11-20|1181.92
#2015-11-23|1185.90
#2015-11-24|1185.67
#2015-11-25|1192.35
#2015-11-26|1194.16
#2015-11-27|1192.14
#2015-11-30|1181.81
#2015-12-01|1191.39
#2015-12-02|1185.86
#2015-12-03|1177.95
#2015-12-04|1192.32
#2015-12-07|1190.15
#2015-12-08|1186.94
#2015-12-09|1175.59
#2015-12-10|1172.35
#2015-12-11|1153.60
#2015-12-14|1161.28
#2015-12-15|1160.33
#2015-12-16|1178.57
#2015-12-17|1167.19
#2015-12-18|1155.52
#2015-12-21|1160.77
#2015-12-22|1169.03
#2015-12-23|1176.88
#2015-12-24|1176.38
#2015-12-25|1176.87
#2015-12-28|1177.82
#2015-12-29|1191.55
#2015-12-30|1185.88
#2015-12-31|1174.11
#2016-01-01|1174.11
#2016-01-04|1149.79
#2016-01-05|1149.97
#2016-01-06|1142.37
#2016-01-07|1125.66
#2016-01-08|1111.36
#2016-01-11|1114.66
#2016-01-12|1119.85
#2016-01-13|1093.47
#2016-01-14|1095.27
#2016-01-15|1079.42
#2016-01-18|1076.06
#2016-01-19|1083.40
#2016-01-20|1067.81
#2016-01-21|1075.49
#2016-01-22|1100.20
#2016-01-25|1093.75
#2016-01-26|1099.80
#2016-01-27|1093.67
#2016-01-28|1102.83
#2016-01-29|1113.71
#2016-02-01|1121.12
#2016-02-02|1104.17
#2016-02-03|1093.10
#2016-02-04|1087.84
#2016-02-05|1063.95
#2016-02-08|1046.22
#2016-02-09|1045.28
#2016-02-10|1048.56
#2016-02-11|1044.10
#2016-02-12|1055.69
#2016-02-15|1061.44
#2016-02-16|1075.82
#2016-02-17|1092.07
#2016-02-18|1086.96
#2016-02-19|1089.04
#2016-02-22|1102.47
#2016-02-23|1098.22
#2016-02-24|1100.95
#2016-02-25|1112.19
#2016-02-26|1110.39
#2016-02-29|1103.86
#2016-03-01|1125.13
#2016-03-02|1128.37
#2016-03-03|1133.22
#2016-03-04|1136.93
#2016-03-07|1132.73
#2016-03-08|1132.45
#2016-03-09|1137.03
#2016-03-10|1136.29
#2016-03-11|1151.44
#2016-03-14|1155.42
#2016-03-15|1150.18
#2016-03-16|1150.82
#2016-03-17|1157.70
#2016-03-18|1159.22
#2016-03-21|1158.34
#2016-03-22|1156.84
#2016-03-23|1154.49
#2016-03-24|1153.76
#2016-03-25|1153.64
#2016-03-28|1158.71
#2016-03-29|1168.44
#2016-03-30|1181.73
#2016-03-31|1176.20
#2016-04-01|1177.72
#2016-04-04|1175.37
#2016-04-05|1161.36
#2016-04-06|1171.62
#2016-04-07|1157.85
#2016-04-08|1158.54
#2016-04-11|1155.89
#2016-04-12|1163.71
#2016-04-13|1174.91
#2016-04-14|1178.19
#2016-04-15|1185.17
#2016-04-18|1188.98
#2016-04-19|1189.29
#2016-04-20|1189.56
#2016-04-21|1183.23
#2016-04-22|1176.51
#2016-04-25|1177.97
#2016-04-26|1179.11
#2016-04-27|1178.13
#2016-04-28|1166.49
#2016-04-29|1172.80
#2016-05-02|1185.48
#2016-05-03|1176.92
#2016-05-04|1170.96
#2016-05-05|1162.09
#2016-05-06|1165.19
#2016-05-09|1175.30
#2016-05-10|1184.54
#2016-05-11|1167.78
#2016-05-12|1168.10
#2016-05-13|1154.79
#2016-05-16|1165.44
#2016-05-17|1152.09
#2016-05-18|1147.69
#2016-05-19|1150.40
#2016-05-20|1156.77
#2016-05-23|1149.53
#2016-05-24|1160.63
#2016-05-25|1165.33
#2016-05-26|1172.66
#2016-05-27|1175.33
#2016-05-30|1176.13
#2016-05-31|1176.10
#2016-06-01|1176.86
#2016-06-02|1183.08
#2016-06-03|1185.31
#2016-06-06|1183.80
#2016-06-07|1188.14
#2016-06-08|1192.77
#2016-06-09|1186.39
#2016-06-10|1174.76
#2016-06-13|1164.61
#2016-06-14|1156.25
#2016-06-15|1159.94
#2016-06-16|1157.77
#2016-06-17|1157.92
#2016-06-20|1173.25
#2016-06-21|1174.49
#2016-06-22|1173.63
#2016-06-23|1186.02
#2016-06-24|1150.55
#2016-06-27|1133.29
#2016-06-28|1150.94
#2016-06-29|1169.63
#2016-06-30|1175.80
#2016-07-01|1184.65
#2016-07-04|1184.07
#2016-07-05|1178.94
#2016-07-06|1181.22
#2016-07-07|1182.03
#2016-07-08|1197.83
#2016-07-11|1207.94
#2016-07-12|1210.80
#2016-07-13|1211.06
#2016-07-14|1215.78
#2016-07-15|1209.98
#2016-07-18|1215.48
#2016-07-19|1212.89
#2016-07-20|1218.89
#2016-07-21|1215.22
#2016-07-22|1215.04
#2016-07-25|1218.48
#2016-07-26|1219.84
#2016-07-27|1215.65
#2016-07-28|1219.90
#2016-07-29|1228.95
#2016-08-01|1231.64
#2016-08-02|1224.28
#2016-08-03|1222.06
#2016-08-04|1222.60
#2016-08-05|1230.73
#2016-08-08|1229.93
#2016-08-09|1232.12
#2016-08-10|1236.39
#2016-08-11|1245.69
#2016-08-12|1250.83
#2016-08-15|1250.11
#2016-08-16|1241.83
#2016-08-17|1236.25
#2016-08-18|1239.61
#2016-08-19|1237.01
#2016-08-22|1239.13
#2016-08-23|1243.61
#2016-08-24|1239.00
#2016-08-25|1228.26
#2016-08-26|1224.47
#2016-08-29|1222.22
#2016-08-30|1215.32
#2016-08-31|1212.61
#2016-09-01|1216.30
#2016-09-02|1223.31
#2016-09-05|1224.98
#2016-09-06|1232.17
#2016-09-07|1229.87
#2016-09-08|1223.45
#2016-09-09|1194.67
#2016-09-12|1200.75
#2016-09-13|1187.17
#2016-09-14|1183.43
#2016-09-15|1191.95
#2016-09-16|1191.58
#2016-09-19|1193.01
#2016-09-20|1194.02
#2016-09-21|1203.91
#2016-09-22|1217.13
#2016-09-23|1214.18
#2016-09-26|1202.05
#2016-09-27|1210.97
#2016-09-28|1211.40
#2016-09-29|1206.65
#2016-09-30|1214.38
#2016-10-03|1213.22
#2016-10-04|1211.53
#2016-10-05|1214.62
#2016-10-06|1213.52
#2016-10-07|1205.26
#2016-10-10|1206.31
#2016-10-11|1194.60
#2016-10-12|1197.77
#2016-10-13|1196.35
#2016-10-14|1199.32
#2016-10-17|1189.03
#2016-10-18|1200.98
#2016-10-19|1206.67
#2016-10-20|1204.00
#2016-10-21|1205.29
#2016-10-24|1214.33
#2016-10-25|1205.51
#2016-10-26|1202.40
#2016-10-27|1192.74
#2016-10-28|1177.00
#2016-10-31|1179.64
#2016-11-01|1172.23
#2016-11-02|1168.80
#2016-11-03|1162.78
#2016-11-04|1155.90
#2016-11-07|1175.02
#2016-11-08|1170.13
#2016-11-09|1171.40
#2016-11-10|1168.11
#2016-11-11|1165.28
#2016-11-14|1161.54
#2016-11-15|1168.39
#2016-11-16|1171.23
#2016-11-17|1179.21
#2016-11-18|1173.57
#2016-11-21|1184.45
#2016-11-22|1195.33
#2016-11-23|1193.30
#2016-11-24|1195.78
#2016-11-25|1198.38
#2016-11-28|1192.83
#2016-11-29|1191.09
#2016-11-30|1181.50
#2016-12-01|1178.15
#2016-12-02|1180.55
#2016-12-05|1185.89
#2016-12-06|1190.18
#2016-12-07|1206.30
#2016-12-08|1205.81
#2016-12-09|1210.15
#2016-12-12|1208.72
#2016-12-13|1218.70
#2016-12-14|1209.18
#2016-12-15|1200.05
#2016-12-16|1197.79
#2016-12-19|1203.24
#2016-12-20|1207.42
#2016-12-21|1205.26
#2016-12-22|1192.14
#2016-12-23|1190.20
#2016-12-26|1190.56
#2016-12-27|1194.93
#2016-12-28|1191.24
#2016-12-29|1192.61
#2016-12-30|1185.99
#2017-01-02|1186.56
#2017-01-03|1188.06
#2017-01-04|1196.81
#2017-01-05|1200.90
#2017-01-06|1200.79
#2017-01-09|1200.60
#2017-01-10|1204.27
#2017-01-11|1200.42
#2017-01-12|1207.47
#2017-01-13|1211.81
#2017-01-16|1209.56
#2017-01-17|1215.12
#2017-01-18|1212.64
#2017-01-19|1205.06
#2017-01-20|1203.92
#2017-01-23|1204.27
#2017-01-24|1209.32
#2017-01-25|1213.07
#2017-01-26|1210.07
#2017-01-27|1206.74
#2017-01-30|1206.04
#2017-01-31|1207.69
#2017-02-01|1205.21
#2017-02-02|1207.34
#2017-02-03|1204.75
#2017-02-06|1198.62
#2017-02-07|1200.53
#2017-02-08|1210.82
#2017-02-09|1217.67
#2017-02-10|1223.83
#2017-02-13|1225.10
#2017-02-14|1228.83
#2017-02-15|1235.74
#2017-02-16|1234.88
#2017-02-17|1236.98
#2017-02-20|1237.54
#2017-02-21|1245.26
#2017-02-22|1245.52
#2017-02-23|1243.08
#2017-02-24|1245.21
#2017-02-27|1245.58
#2017-02-28|1234.60
#2017-03-01|1241.54
#2017-03-02|1239.81
#2017-03-03|1234.29
#2017-03-06|1231.26
#2017-03-07|1226.84
#2017-03-08|1228.21
#2017-03-09|1226.24
#2017-03-10|1230.47
#2017-03-13|1233.33
#2017-03-14|1231.62
#2017-03-15|1235.24
#2017-03-16|1241.35
#2017-03-17|1243.23
#2017-03-20|1239.79
#2017-03-21|1230.90
#2017-03-22|1231.07
#2017-03-23|1232.33
#2017-03-24|1233.29
#2017-03-27|1233.64
#2017-03-28|1240.94
#2017-03-29|1249.85
#2017-03-30|1251.09
#2017-03-31|1250.17
#2017-04-03|1246.83
#2017-04-04|1246.65
#2017-04-05|1243.87
#2017-04-06|1246.03
#2017-04-07|1247.71
#2017-04-10|1254.87
#2017-04-11|1256.55
#2017-04-12|1253.37
#2017-04-13|1249.04
#2017-04-14|1248.18
#2017-04-17|1260.28
#2017-04-18|1255.50
#2017-04-19|1254.77
#2017-04-20|1263.74
#2017-04-21|1262.27
#2017-04-24|1275.18
#2017-04-25|1280.68
#2017-04-26|1285.15
#2017-04-27|1290.11
#2017-04-28|1290.23
#2017-05-01|1292.52
#2017-05-02|1296.73
#2017-05-03|1294.88
#2017-05-04|1295.70
#2017-05-05|1299.22
#2017-05-08|1303.65
#2017-05-09|1307.81
#2017-05-10|1311.26
#2017-05-11|1303.46
#2017-05-12|1305.25
#2017-05-15|1306.94
#2017-05-16|1306.66
#2017-05-17|1291.22
#2017-05-18|1295.04
#2017-05-19|1301.06
#2017-05-22|1307.78
#2017-05-23|1303.46
#2017-05-24|1301.66
#2017-05-25|1312.51
#2017-05-26|1313.15
#2017-05-29|1313.31
#2017-05-30|1312.02
#2017-05-31|1313.19
#2017-06-01|1322.85
#2017-06-02|1330.90
#2017-06-05|1331.92
#2017-06-06|1318.96
#2017-06-07|1319.55
#2017-06-08|1314.81
#2017-06-09|1307.98
#2017-06-12|1302.05
#2017-06-13|1310.98
#2017-06-14|1317.49
#2017-06-15|1300.66
#2017-06-16|1289.77
#2017-06-19|1296.85
#2017-06-20|1285.32
#2017-06-21|1284.65
#2017-06-22|1280.88
#2017-06-23|1278.28
#2017-06-26|1283.58
#2017-06-27|1278.40
#2017-06-28|1286.17
#2017-06-29|1278.11
#2017-06-30|1277.38
#2017-07-03|1273.30
#2017-07-04|1272.99
#2017-07-05|1270.25
#2017-07-06|1260.88
#2017-07-07|1262.74
#2017-07-10|1260.18
#2017-07-11|1257.40
#2017-07-12|1269.50
#2017-07-13|1275.63
#2017-07-14|1281.14
#2017-07-17|1286.99
#2017-07-18|1289.91
#2017-07-19|1293.64
#2017-07-20|1290.89
#2017-07-21|1289.58
#2017-07-24|1289.69
#2017-07-25|1298.82
#2017-07-26|1302.70
#2017-07-27|1307.11
#2017-07-28|1301.50
#2017-07-31|1297.81
#2017-08-01|1306.59
#2017-08-02|1304.79
#2017-08-03|1299.43
#2017-08-04|1300.30
#2017-08-07|1306.34
#2017-08-08|1304.88
#2017-08-09|1301.75
#2017-08-10|1283.78
#2017-08-11|1289.03
#2017-08-14|1294.12
#2017-08-15|1283.23
#2017-08-16|1289.27
#2017-08-17|1278.56
#2017-08-18|1271.70
#2017-08-21|1273.88
#2017-08-22|1284.14
#2017-08-23|1280.72
#2017-08-24|1271.35
#2017-08-25|1273.81
#2017-08-28|1274.31
#2017-08-29|1275.06
#2017-08-30|1279.85
#2017-08-31|1283.81
#2017-09-01|1288.10
#2017-09-04|1286.86
#2017-09-05|1289.09
#2017-09-06|1299.60
#2017-09-07|1308.76
#2017-09-08|1303.07
#2017-09-11|1310.07
#2017-09-12|1319.27
#2017-09-13|1325.36
#2017-09-14|1320.17
#2017-09-15|1322.23
#2017-09-18|1316.44
#2017-09-19|1314.11
#2017-09-20|1315.39
#2017-09-21|1306.97
#2017-09-22|1308.33
#2017-09-25|1305.78
#2017-09-26|1305.59
#2017-09-27|1309.58
#2017-09-28|1308.89
#2017-09-29|1314.13
#2017-10-02|1312.44
#2017-10-03|1317.54
#2017-10-04|1318.86
#2017-10-05|1327.33
#2017-10-06|1319.53
#2017-10-09|1314.47
#2017-10-10|1321.80
#2017-10-11|1325.15
#2017-10-12|1326.18
#2017-10-13|1330.51
#2017-10-16|1327.39
#2017-10-17|1325.72
#2017-10-18|1324.73
#2017-10-19|1323.55
#2017-10-20|1325.28
#2017-10-23|1320.35
#2017-10-24|1323.04
#2017-10-25|1321.62
#2017-10-26|1318.72
#2017-10-27|1339.73
#2017-10-30|1338.10
#2017-10-31|1338.52
#2017-11-01|1338.50
#2017-11-02|1338.36
#2017-11-03|1343.32
#2017-11-06|1340.94
#2017-11-07|1341.07
#2017-11-08|1351.51
#2017-11-09|1350.87
#2017-11-10|1354.35
#2017-11-13|1351.62
#2017-11-14|1355.44
#2017-11-15|1343.74
#2017-11-16|1367.03
#2017-11-17|1371.05
#2017-11-20|1374.19
#2017-11-21|1379.91
#2017-11-22|1386.16
#2017-11-23|1387.16
#2017-11-24|1394.30
#2017-11-27|1397.72
#2017-11-28|1411.05
#2017-11-29|1414.16
#2017-11-30|1425.17
#2017-12-01|1419.54
#2017-12-04|1426.53
#2017-12-05|1425.41
#2017-12-06|1421.76
#2017-12-07|1424.51
#2017-12-08|1434.37
#2017-12-11|1436.20
#2017-12-12|1430.43
#2017-12-13|1436.43
#2017-12-14|1434.54
#2017-12-15|1442.30
#2017-12-18|1455.61
#2017-12-19|1454.60
#2017-12-20|1454.81
#2017-12-21|1454.91
#2017-12-22|1453.48
#2017-12-25|1452.80
#2017-12-26|1460.58
#2017-12-27|1462.89
#2017-12-28|1467.50
#2017-12-29|1462.22
#2018-01-01|1462.22
#2018-01-02|1474.81
#2018-01-03|1482.26
#2018-01-04|1486.26
#2018-01-05|1500.80
#2018-01-08|1505.09
#2018-01-09|1505.90
#2018-01-10|1505.36
#2018-01-11|1519.30
#2018-01-12|1539.65
#2018-01-15|1543.06
#2018-01-16|1541.93
#2018-01-17|1547.71
#2018-01-18|1550.08
#2018-01-19|1560.14
#2018-01-22|1579.26
#2018-01-23|1594.92
#2018-01-24|1603.30
#2018-01-25|1613.93
#2018-01-26|1631.03
#2018-01-29|1631.95
#2018-01-30|1618.28
#2018-01-31|1611.14
#2018-02-01|1595.53
#2018-02-02|1579.20
#2018-02-05|1528.44
#2018-02-06|1545.14
#2018-02-07|1543.73
#2018-02-08|1498.24
#2018-02-09|1496.64
#2018-02-12|1513.45
#2018-02-13|1524.21
#2018-02-14|1546.91
#2018-02-15|1567.84
#2018-02-16|1571.31
#2018-02-19|1571.67
#2018-02-20|1557.14
#2018-02-21|1553.00
#2018-02-22|1556.33
#2018-02-23|1569.72
#2018-02-26|1581.43
#2018-02-27|1563.51
#2018-02-28|1556.09
#2018-03-01|1540.83
#2018-03-02|1542.62
#2018-03-05|1559.60
#2018-03-06|1569.88
#2018-03-07|1558.17
#2018-03-08|1553.82
#2018-03-09|1576.15
#2018-03-12|1578.74
#2018-03-13|1572.70
#2018-03-14|1566.23
#2018-03-15|1562.33
#2018-03-16|1563.79
#2018-03-19|1547.08
#2018-03-20|1556.64
#2018-03-21|1554.12
#2018-03-22|1531.37
#2018-03-23|1504.35
#2018-03-26|1539.41
#2018-03-27|1512.65
#2018-03-28|1497.69
#2018-03-29|1513.27
#2018-03-30|1515.12
#2018-04-02|1476.16
#2018-04-03|1488.97
#2018-04-04|1507.13
#2018-04-05|1526.51
#2018-04-06|1502.85
#2018-04-09|1500.02
#2018-04-10|1516.08
#2018-04-11|1512.68
#2018-04-12|1522.28
#2018-04-13|1511.68
#2018-04-16|1524.60
#2018-04-17|1552.28
#2018-04-18|1566.19
#2018-04-19|1563.78
#2018-04-20|1548.12
#2018-04-23|1545.28
#2018-04-24|1527.18
#2018-04-25|1531.76
#2018-04-26|1561.23
#2018-04-27|1583.12
#2018-04-30|1577.14
#2018-05-01|1574.46
#2018-05-02|1568.70
#2018-05-03|1557.56
#2018-05-04|1568.20
#2018-05-07|1566.37
#2018-05-08|1565.57
#2018-05-09|1570.59
#2018-05-10|1574.76
#2018-05-11|1582.77
#2018-05-14|1589.67
#2018-05-15|1575.05
#2018-05-16|1583.90
#2018-05-17|1582.10
#2018-05-18|1575.07
#2018-05-21|1585.26
#2018-05-22|1578.65
#2018-05-23|1589.33
#2018-05-24|1593.51
#2018-05-25|1594.61
#2018-05-28|1592.50
#2018-05-29|1585.69
#2018-05-30|1600.85
#2018-05-31|1590.63
#2018-06-01|1599.19
#2018-06-04|1622.20
#2018-06-05|1632.83
#2018-06-06|1638.99
#2018-06-07|1638.58
#2018-06-08|1642.93
#2018-06-11|1651.85
#2018-06-12|1659.01
#2018-06-13|1660.44
#2018-06-14|1666.78
#2018-06-15|1666.45
#2018-06-18|1661.61
#2018-06-19|1663.22
#2018-06-20|1676.37
#2018-06-21|1674.86
#2018-06-22|1672.28
#2018-06-25|1646.21
#2018-06-26|1652.76
#2018-06-27|1637.94
#2018-06-28|1638.47
#2018-06-29|1637.19
#2018-07-02|1632.18
#2018-07-03|1630.47
#2018-07-04|1632.47
#2018-07-05|1638.37
#2018-07-06|1650.08
#2018-07-09|1668.95
#2018-07-10|1673.15
#2018-07-11|1667.90
#2018-07-12|1679.55
#2018-07-13|1687.64
#2018-07-16|1689.85
#2018-07-17|1697.27
#2018-07-18|1696.07
#2018-07-19|1684.30
#2018-07-20|1686.10
#2018-07-23|1683.04
#2018-07-24|1686.64
#2018-07-25|1699.94
#2018-07-26|1687.20
#2018-07-27|1680.42
#2018-07-30|1668.13
#2018-07-31|1665.23
#2018-08-01|1660.68
#2018-08-02|1672.68
#2018-08-03|1675.39
#2018-08-06|1684.73
#2018-08-07|1692.46
#2018-08-08|1699.26
#2018-08-09|1701.70
#2018-08-10|1689.40
#2018-08-13|1684.68
#2018-08-14|1702.21
#2018-08-15|1680.44
#2018-08-16|1695.78
#2018-08-17|1698.63
#2018-08-20|1705.39
#2018-08-21|1715.41
#2018-08-22|1725.92
#2018-08-23|1727.08
#2018-08-24|1735.50
#2018-08-27|1747.11
#2018-08-28|1749.71
#2018-08-29|1761.53
#2018-08-30|1754.87
#2018-08-31|1761.03
#2018-09-03|1760.00
#2018-09-04|1765.31
#2018-09-05|1785.82
#2018-09-06|1740.20
#2018-09-07|1742.63
#2018-09-10|1746.31
#2018-09-11|1762.20
#2018-09-12|1770.58
#2018-09-13|1763.80
#2018-09-14|1753.98
#2018-09-17|1736.09
#2018-09-18|1755.59
#2018-09-19|1753.06
#2018-09-20|1761.34
#2018-09-21|1756.19
#2018-09-24|1754.40
#2018-09-25|1762.39
#2018-09-26|1770.09
#2018-09-27|1779.03
#2018-09-28|1774.54
#2018-10-01|1773.55
#2018-10-02|1755.56
#2018-10-03|1748.41
#2018-10-04|1720.51
#2018-10-05|1703.73
#2018-10-08|1704.66
#2018-10-09|1707.10
#2018-10-10|1659.11
#2018-10-11|1627.61
#2018-10-12|1661.42
#2018-10-15|1651.30
#2018-10-16|1683.73
#2018-10-17|1680.36
#2018-10-18|1652.46
#2018-10-19|1643.83
#2018-10-22|1649.84
#2018-10-23|1639.97
#2018-10-24|1595.90
#2018-10-25|1634.38
#2018-10-26|1583.90
#2018-10-29|1561.81
#2018-10-30|1578.34
#2018-10-31|1598.32
#2018-11-01|1632.82
#2018-11-02|1634.79
#2018-11-05|1631.40
#2018-11-06|1638.73
#2018-11-07|1688.95
#2018-11-08|1693.91
#2018-11-09|1671.59
#2018-11-12|1636.21
#2018-11-13|1632.45
#2018-11-14|1614.91
#2018-11-15|1611.95
#2018-11-16|1601.74
#2018-11-19|1566.83
#2018-11-20|1531.26
#2018-11-21|1540.24
#2018-11-22|1541.87
#2018-11-23|1538.93
#2018-11-26|1566.28
#2018-11-27|1574.86
#2018-11-28|1620.37
#2018-11-29|1620.66
#2018-11-30|1623.14
#2018-12-03|1653.14
#2018-12-04|1599.41
#2018-12-05|1597.26
#2018-12-06|1601.00
#2018-12-07|1565.43
#2018-12-10|1561.22
#2018-12-11|1564.13
#2018-12-12|1581.27
#2018-12-13|1576.26
#2018-12-14|1538.64
#2018-12-17|1501.87
#2018-12-18|1510.64
#2018-12-19|1488.01
#2018-12-20|1457.10
#2018-12-21|1419.32
#2018-12-24|1397.90
#2018-12-25|1392.98
#2018-12-26|1461.41
#2018-12-27|1468.14
#2018-12-28|1474.37
#2018-12-31|1490.90
#2019-01-01|1490.90
#2019-01-02|1500.02
#2019-01-03|1486.01
#2019-01-04|1529.24
#2019-01-07|1564.30
#2019-01-08|1580.61
#2019-01-09|1589.41
#2019-01-10|1585.84
#2019-01-11|1584.39
#2019-01-14|1573.98
#2019-01-15|1592.05
#2019-01-16|1593.39
#2019-01-17|1595.35
#2019-01-18|1609.62
#2019-01-21|1608.13
#2019-01-22|1582.49
#2019-01-23|1587.35
#2019-01-24|1590.35
#2019-01-25|1605.01
#2019-01-28|1594.32
#2019-01-29|1582.92
#2019-01-30|1607.02
#2019-01-31|1628.58
#2019-02-01|1602.42
#2019-02-04|1613.67
#2019-02-05|1626.17
#2019-02-06|1616.08
#2019-02-07|1602.33
#2019-02-08|1591.23
#2019-02-11|1591.63
#2019-02-12|1621.56
#2019-02-13|1625.18
#2019-02-14|1620.99
#2019-02-15|1629.80
#2019-02-18|1634.02
#2019-02-19|1644.86
#2019-02-20|1633.12
#2019-02-21|1627.87
#2019-02-22|1634.93
#2019-02-25|1633.80
#2019-02-26|1637.37
#2019-02-27|1636.93
#2019-02-28|1634.21
#2019-03-01|1641.68
#2019-03-04|1637.19
#2019-03-05|1637.57
#2019-03-06|1628.42
#2019-03-07|1604.39
#2019-03-08|1597.34
#2019-03-11|1621.52
#2019-03-12|1626.67
#2019-03-13|1635.60
#2019-03-14|1628.67
#2019-03-15|1640.15
#2019-03-18|1658.88
#2019-03-19|1664.69
#2019-03-20|1671.72
#2019-03-21|1687.44
#2019-03-22|1659.08
#2019-03-25|1662.85
#2019-03-26|1668.75
#2019-03-27|1661.11
#2019-03-28|1665.40
#2019-03-29|1677.98
#2019-04-01|1696.27
#2019-04-02|1684.62
#2019-04-03|1697.56
#2019-04-04|1702.78
#2019-04-05|1711.25
#2019-04-08|1716.49
#2019-04-09|1704.49
#2019-04-10|1713.21
#2019-04-11|1712.97
#2019-04-12|1713.26
#2019-04-15|1721.42
#2019-04-16|1730.27
#2019-04-17|1730.74
#2019-04-18|1728.61
#2019-04-19|1728.54
#2019-04-22|1733.53
#2019-04-23|1750.01
#2019-04-24|1746.37
#2019-04-25|1741.63
#2019-04-26|1751.28
#2019-04-29|1746.40
#2019-04-30|1748.25
#2019-05-01|1738.31
#2019-05-02|1737.30
#2019-05-03|1758.82
#2019-05-06|1751.36
#2019-05-07|1727.05
#2019-05-08|1727.28
#2019-05-09|1716.60
#2019-05-10|1718.07
#2019-05-13|1673.68
#2019-05-14|1682.16
#2019-05-15|1694.45
#2019-05-16|1707.64
#2019-05-17|1696.59
#2019-05-20|1692.32
#2019-05-21|1699.29
#2019-05-22|1692.27
#2019-05-23|1673.39
#2019-05-24|1679.42
#2019-05-27|1681.18
#2019-05-28|1678.87
#2019-05-29|1659.39
#2019-05-30|1665.05
#2019-05-31|1646.56
#2019-06-03|1629.41
#2019-06-04|1657.37
#2019-06-05|1666.02
#2019-06-06|1674.62
#2019-06-07|1697.63
#2019-06-10|1716.09
#2019-06-11|1719.76
#2019-06-12|1719.67
#2019-06-13|1728.34
#2019-06-14|1728.38
#2019-06-17|1736.51
#2019-06-18|1747.94
#2019-06-19|1754.16
#2019-06-20|1765.75
#2019-06-21|1760.94
#2019-06-24|1754.84
#2019-06-25|1738.74
#2019-06-26|1741.61
#2019-06-27|1755.80
#2019-06-28|1755.77
#2019-07-01|1769.25
#2019-07-02|1774.02
#2019-07-03|1788.15
#2019-07-04|1790.50
#2019-07-05|1791.80
#2019-07-08|1793.93
#2019-07-09|1801.50
#2019-07-10|1811.54
#2019-07-11|1817.69
#2019-07-12|1829.83
#2019-07-15|1833.37
#2019-07-16|1828.42
#2019-07-17|1815.49
#2019-07-18|1801.35
#2019-07-19|1793.28
#2019-07-22|1791.38
#2019-07-23|1794.49
#2019-07-24|1803.46
#2019-07-25|1793.84
#2019-07-26|1790.51
#2019-07-29|1783.71
#2019-07-30|1774.02
#2019-07-31|1754.97
#2019-08-01|1742.42
#2019-08-02|1725.56
#2019-08-05|1682.73
#2019-08-06|1696.92
#2019-08-07|1705.86
#2019-08-08|1732.74
#2019-08-09|1717.68
#2019-08-12|1700.49
#2019-08-13|1720.75
#2019-08-14|1676.38
#2019-08-15|1679.04
#2019-08-16|1698.77
#2019-08-19|1719.83
#2019-08-20|1715.48
#2019-08-21|1740.38
#2019-08-22|1739.67
#2019-08-23|1706.60
#2019-08-26|1717.40
#2019-08-27|1715.85
#2019-08-28|1728.40
#2019-08-29|1750.49
#2019-08-30|1747.59
#2019-09-02|1745.14
#2019-09-03|1740.05
#2019-09-04|1756.48
#2019-09-05|1783.82
#2019-09-06|1788.35
#2019-09-09|1794.85
#2019-09-10|1791.69
#2019-09-11|1793.99
#2019-09-12|1799.19
#2019-09-13|1802.55
#2019-09-16|1781.26
#2019-09-17|1789.75
#2019-09-18|1786.87
#2019-09-19|1784.83
#2019-09-20|1771.57
#2019-09-23|1769.15
#2019-09-24|1754.71
#2019-09-25|1762.34
#2019-09-26|1754.70
#2019-09-27|1750.29
#2019-09-30|1758.62
#2019-10-01|1751.35
#2019-10-02|1727.01
#2019-10-03|1731.73
#2019-10-04|1747.28
#2019-10-07|1745.25
#2019-10-08|1728.88
#2019-10-09|1739.22
#2019-10-10|1753.06
#2019-10-11|1775.93
#2019-10-14|1774.93
#2019-10-15|1795.47
#2019-10-16|1803.24
#2019-10-17|1815.87
#2019-10-18|1802.52
#2019-10-21|1809.60
#2019-10-22|1803.87
#2019-10-23|1796.80
#2019-10-24|1799.84
#2019-10-25|1800.36
#2019-10-28|1811.13
#2019-10-29|1798.22
#2019-10-30|1806.85
#2019-10-31|1796.63
#2019-11-01|1809.98
#2019-11-04|1817.58
#2019-11-05|1816.30
#2019-11-06|1819.35
#2019-11-07|1821.17
#2019-11-08|1813.96
#2019-11-11|1809.78
#2019-11-12|1811.81
#2019-11-13|1805.53
#2019-11-14|1812.13
#2019-11-15|1819.38
#2019-11-18|1827.75
#2019-11-19|1814.30
#2019-11-20|1811.32
#2019-11-21|1808.06
#2019-11-22|1813.83
#2019-11-25|1826.92
#2019-11-26|1833.96
#2019-11-27|1845.15
#2019-11-28|1846.04
#2019-11-29|1834.29
#2019-12-02|1823.87
#2019-12-03|1809.79
#2019-12-04|1808.67
#2019-12-05|1803.02
#2019-12-06|1816.66
#2019-12-09|1816.97
#2019-12-10|1808.32
#2019-12-11|1814.24
#2019-12-12|1822.32
#2019-12-13|1826.66
#2019-12-16|1839.18
#2019-12-17|1849.11
#2019-12-18|1846.58
#2019-12-19|1854.97
#2019-12-20|1857.39
#2019-12-23|1854.87
#2019-12-24|1857.91
#2019-12-25|1857.14
#2019-12-26|1878.70
#2019-12-27|1879.55
#2019-12-30|1868.36
#2019-12-31|1867.59
#2020-01-01|1867.59
#2020-01-02|1886.10
#2020-01-03|1874.35
#2020-01-06|1883.35
#2020-01-07|1883.18
#2020-01-08|1882.24
#2020-01-09|1891.84
#2020-01-10|1883.45
#2020-01-13|1887.47
#2020-01-14|1888.39
#2020-01-15|1885.03
#2020-01-16|1896.47
#2020-01-17|1898.77
#2020-01-20|1896.78
#2020-01-21|1902.73
#2020-01-22|1899.99
#2020-01-23|1902.68
#2020-01-24|1887.05
#2020-01-27|1866.12
#2020-01-28|1881.86
#2020-01-29|1878.03
#2020-01-30|1876.93
#2020-01-31|1891.20
#2020-02-03|1894.61
#2020-02-04|1925.62
#2020-02-05|1935.90
#2020-02-06|1941.92
#2020-02-07|1945.52
#2020-02-10|1961.93
#2020-02-11|1973.62
#2020-02-12|1987.94
#2020-02-13|1985.90
#2020-02-14|1981.65
#2020-02-17|1982.00
#2020-02-18|1989.24
#2020-02-19|1993.97
#2020-02-20|1988.39
#2020-02-21|1969.85
#2020-02-24|1911.77
#2020-02-25|1872.12
#2020-02-26|1866.10
#2020-02-27|1796.88
#2020-02-28|1771.53
#2020-03-02|1837.47
#2020-03-03|1812.48
#2020-03-04|1868.91
#2020-03-05|1830.58
#2020-03-06|1810.13
#2020-03-09|1723.65
#2020-03-10|1780.32
#2020-03-11|1709.45
#2020-03-12|1549.86
#2020-03-13|1635.59
#2020-03-16|1486.23
#2020-03-17|1567.81
#2020-03-18|1525.75
#2020-03-19|1551.76
#2020-03-20|1516.98
#2020-03-23|1516.64
#2020-03-24|1595.81
#2020-03-25|1597.42
#2020-03-26|1663.24
#2020-03-27|1629.37
#2020-03-30|1666.29
#2020-03-31|1645.77
#2020-04-01|1604.52
#2020-04-02|1607.66
#2020-04-03|1592.51
#2020-04-06|1682.46
#2020-04-07|1695.37
#2020-04-08|1724.40
#2020-04-09|1738.64
#2020-04-10|1738.91
#2020-04-13|1769.22
#2020-04-14|1838.65
#2020-04-15|1820.51
#2020-04-16|1855.48
#2020-04-17|1878.73
#2020-04-20|1867.82
#2020-04-21|1823.49
#2020-04-22|1849.45
#2020-04-23|1851.56
#2020-04-24|1871.36
#2020-04-27|1885.51
#2020-04-28|1875.28
#2020-04-29|1902.42
#2020-04-30|1909.25
#2020-05-01|1844.27
#2020-05-04|1854.93
#2020-05-05|1866.48
#2020-05-06|1872.32
#2020-05-07|1886.58
#2020-05-08|1914.32
#2020-05-11|1925.29
#2020-05-12|1902.93
#2020-05-13|1888.73
#2020-05-14|1893.26
#2020-05-15|1910.48
#2020-05-18|1946.10
#2020-05-19|1947.62
#2020-05-20|1966.31
#2020-05-21|1959.52
#2020-05-22|1953.83
#2020-05-25|1961.61
#2020-05-26|1979.14
#2020-05-27|1992.78
#2020-05-28|1997.89
#2020-05-29|2019.77
#2020-06-01|2033.47
#2020-06-02|2050.84
#2020-06-03|2069.92
#2020-06-04|2062.72
#2020-06-05|2085.63
#2020-06-08|2099.83
#2020-06-09|2112.24
#2020-06-10|2118.14
#2020-06-11|2045.36
#2020-06-12|2041.09
#2020-06-15|2042.69
#2020-06-16|2089.88
#2020-06-17|2099.63
#2020-06-18|2095.43
#2020-06-19|2100.83
#2020-06-22|2118.06
#2020-06-23|2139.48
#2020-06-24|2106.21
#2020-06-25|2109.87
#2020-06-26|2077.88
#2020-06-29|2090.54
#2020-06-30|2120.95
#2020-07-01|2152.17
#2020-07-02|2163.91
#2020-07-03|2167.95
#2020-07-06|2224.19
#2020-07-07|2206.42
#2020-07-08|2230.58
#2020-07-09|2258.78
#2020-07-10|2272.19
#2020-07-13|2242.07
#2020-07-14|2245.21
#2020-07-15|2247.15
#2020-07-16|2241.48
#2020-07-17|2234.76
#2020-07-20|2295.54
#2020-07-21|2296.57
#2020-07-22|2291.83
#2020-07-23|2256.39
#2020-07-24|2256.09
#2020-07-27|2273.87
#2020-07-28|2257.72
#2020-07-29|2277.81
#2020-07-30|2279.81
#2020-07-31|2301.84
#2020-08-03|2297.97
#2020-08-04|2327.35
#2020-08-05|2350.70
#2020-08-06|2358.14
#2020-08-07|2347.43
#2020-08-10|2350.80
#2020-08-11|2328.70
#2020-08-12|2364.65
#2020-08-13|2365.47
#2020-08-14|2367.27
#2020-08-17|2390.08
#2020-08-18|2427.48
#2020-08-19|2410.43
#2020-08-20|2407.50
#2020-08-21|2412.86
#2020-08-24|2436.78
#2020-08-25|2441.69
#2020-08-26|2477.68
#2020-08-27|2469.34
#2020-08-28|2471.51
#2020-08-31|2474.01
#2020-09-01|2500.80
#2020-09-02|2528.32
#2020-09-03|2449.98
#2020-09-04|2412.21
#2020-09-07|2410.09
#2020-09-08|2356.06
#2020-09-09|2405.26
#2020-09-10|2367.77
#2020-09-11|2361.65
#2020-09-14|2373.30
#2020-09-15|2396.13
#2020-09-16|2376.36
#2020-09-17|2348.62
#2020-09-18|2328.05
#2020-09-21|2310.35
#2020-09-22|2372.56
#2020-09-23|2325.33
#2020-09-24|2317.65
#2020-09-25|2341.48
#2020-09-28|2389.08
#2020-09-29|2382.36
#2020-09-30|2409.18
#2020-10-01|2443.79
#2020-10-02|2412.54
#2020-10-05|2454.72
#2020-10-06|2408.55
#2020-10-07|2461.99
#2020-10-08|2470.10
#2020-10-09|2503.98
#2020-10-12|2561.75
#2020-10-13|2570.90
#2020-10-14|2546.40
#2020-10-15|2522.25
#2020-10-16|2519.66
#2020-10-19|2495.27
#2020-10-20|2506.19
#2020-10-21|2491.79
#2020-10-22|2479.54
#2020-10-23|2489.01
#2020-10-26|2469.16
#2020-10-27|2492.12
#2020-10-28|2442.78
#2020-10-29|2444.84
#2020-10-30|2367.13
#2020-11-02|2379.55
#2020-11-03|2421.80
#2020-11-04|2456.82
#2020-11-05|2526.12
#2020-11-06|2509.23
#2020-11-09|2450.48
#2020-11-10|2411.68
#2020-11-11|2412.23
#2020-11-12|2407.20
#2020-11-13|2426.87
#2020-11-16|2437.45
#2020-11-17|2423.90
#2020-11-18|2409.60
#2020-11-19|2413.25
#2020-11-20|2416.21
#2020-11-23|2438.68
#2020-11-24|2463.64
#2020-11-25|2478.54
#2020-11-26|2482.89
#2020-11-27|2491.63
#2020-11-30|2472.82
#2020-12-01|2487.84
#2020-12-02|2469.49
#2020-12-03|2465.64
#2020-12-04|2462.86
#2020-12-07|2448.62
#2020-12-08|2453.81
#2020-12-09|2444.22
#2020-12-10|2431.64
#2020-12-11|2436.69
#2020-12-14|2440.80
#2020-12-15|2444.79
#2020-12-16|2477.62
#2020-12-17|2498.64
#2020-12-18|2477.57
#2020-12-21|2467.70
#2020-12-22|2462.47
#2020-12-23|2454.49
#2020-12-24|2426.96
#2020-12-25|2427.31
#2020-12-28|2435.45
#2020-12-29|2463.50
#2020-12-30|2475.20
#2020-12-31|2461.15
#2021-01-01|2461.15
#2021-01-04|2432.24
#2021-01-05|2437.46
#2021-01-06|2437.93
#2021-01-07|2437.18
#2021-01-08|2459.02
#2021-01-11|2432.36
#2021-01-12|2447.58
#2021-01-13|2461.29
#2021-01-14|2463.10
#2021-01-15|2460.08
#2021-01-18|2462.59
#2021-01-19|2459.53
#2021-01-20|2538.19
#2021-01-21|2549.25
#2021-01-22|2534.94
#2021-01-25|2543.81
#2021-01-26|2544.57
#2021-01-27|2497.06
#2021-01-28|2499.04
#2021-01-29|2457.17
#2021-02-01|2503.91
#2021-02-02|2543.23
#2021-02-03|2532.64
#2021-02-04|2553.03
#2021-02-05|2561.62
#2021-02-08|2564.79
#2021-02-09|2558.44
#2021-02-10|2557.55
#2021-02-11|2544.93
#2021-02-12|2550.88
#2021-02-15|2555.91
#2021-02-16|2557.43
#2021-02-17|2575.67
#2021-02-18|2567.12
#2021-02-19|2539.39
#2021-02-22|2496.70
#2021-02-23|2483.64
#2021-02-24|2454.15
#2021-02-25|2408.10
#2021-02-26|2396.00
#2021-03-01|2436.31
#2021-03-02|2401.76
#2021-03-03|2364.05
#2021-03-04|2329.31
#2021-03-05|2342.32
#2021-03-08|2329.91
#2021-03-09|2383.78
#2021-03-10|2400.06
#2021-03-11|2429.57
#2021-03-12|2430.79
#2021-03-15|2433.85
#2021-03-16|2436.64
#2021-03-17|2446.27
#2021-03-18|2426.89
#2021-03-19|2455.28
#2021-03-22|2463.27
#2021-03-23|2463.73
#2021-03-24|2437.07
#2021-03-25|2429.15
#2021-03-26|2449.15
#2021-03-29|2450.71
#2021-03-30|2459.15
#2021-03-31|2465.55
#2021-04-01|2501.37
#2021-04-02|2502.33
#2021-04-05|2539.50
#2021-04-06|2539.80
#2021-04-07|2545.69
#2021-04-08|2559.47
#2021-04-09|2580.07
#2021-04-12|2601.48
#2021-04-13|2608.47
#2021-04-14|2599.46
#2021-04-15|2616.93
#2021-04-16|2637.19
#2021-04-19|2619.49
#2021-04-20|2593.49
#2021-04-21|2596.91
#2021-04-22|2577.60
#2021-04-23|2597.54
#2021-04-26|2608.56
#2021-04-27|2616.66
#2021-04-28|2633.93
#2021-04-29|2649.94
#2021-04-30|2631.39
#2021-05-03|2623.22
#2021-05-04|2600.01
#2021-05-05|2580.30
#2021-05-06|2604.91
#2021-05-07|2609.96
#2021-05-10|2575.71
#2021-05-11|2548.00
#2021-05-12|2507.15
#2021-05-13|2516.83
#2021-05-14|2538.45
#2021-05-17|2545.58
#2021-05-18|2538.41
#2021-05-19|2526.78
#2021-05-20|2535.94
#2021-05-21|2526.28
#2021-05-24|2532.15
#2021-05-25|2544.32
#2021-05-26|2555.03
#2021-05-27|2548.23
#2021-05-28|2542.95
#2021-05-31|2548.47
#2021-06-01|2556.96
#2021-06-02|2556.76
#2021-06-03|2530.33
#2021-06-04|2537.61
#2021-06-07|2535.96
#2021-06-08|2557.50
#2021-06-09|2546.53
#2021-06-10|2563.12
#2021-06-11|2567.30
#2021-06-14|2576.16
#2021-06-15|2572.67
#2021-06-16|2567.51
#2021-06-17|2587.53
#2021-06-18|2580.12
#2021-06-21|2581.69
#2021-06-22|2610.06
#2021-06-23|2615.61
#2021-06-24|2611.42
#2021-06-25|2615.50
#2021-06-28|2638.39
#2021-06-29|2641.21
#2021-06-30|2642.58
#2021-07-01|2643.62
#2021-07-02|2659.95
#2021-07-05|2650.91
#2021-07-06|2693.34
#2021-07-07|2697.73
#2021-07-08|2682.73
#2021-07-09|2691.53
#2021-07-12|2696.01
#2021-07-13|2688.82
#2021-07-14|2696.17
#2021-07-15|2686.79
#2021-07-16|2662.50
#2021-07-19|2632.16
#2021-07-20|2655.37
#2021-07-21|2666.35
#2021-07-22|2692.85
#2021-07-23|2710.73
#2021-07-26|2699.96
#2021-07-27|2648.39
#2021-07-28|2650.67
#2021-07-29|2674.66
#2021-07-30|2582.38
#2021-08-02|2588.67
#2021-08-03|2613.21
#2021-08-04|2599.54
#2021-08-05|2616.08
#2021-08-06|2602.61
#2021-08-09|2594.05
#2021-08-10|2612.76
#2021-08-11|2615.37
#2021-08-12|2608.95
#2021-08-13|2595.75
#2021-08-16|2594.24
#2021-08-17|2535.29
#2021-08-18|2529.15
#2021-08-19|2513.21
#2021-08-20|2526.03
#2021-08-23|2537.59
#2021-08-24|2573.81
#2021-08-25|2572.54
#2021-08-26|2559.22
#2021-08-27|2559.06
#2021-08-30|2586.51
#2021-08-31|2608.66
#2021-09-01|2612.23
#2021-09-02|2618.19
#2021-09-03|2616.14
#2021-09-06|2622.90
#2021-09-07|2625.27
#2021-09-08|2635.41
#2021-09-09|2606.50
#2021-09-10|2612.24
#2021-09-13|2597.31
#2021-09-14|2587.82
#2021-09-15|2588.99
#2021-09-16|2599.72
#2021-09-17|2597.48
#2021-09-20|2540.93
#2021-09-21|2537.30
#2021-09-22|2555.59
#2021-09-23|2569.97
#2021-09-24|2569.07
#2021-09-27|2562.38
#2021-09-28|2522.36
#2021-09-29|2521.24
#2021-09-30|2479.57
#2021-10-01|2475.61
#2021-10-04|2427.96
#2021-10-05|2437.26
#2021-10-06|2447.25
#2021-10-07|2493.45
#2021-10-08|2497.34
#2021-10-11|2501.72
#2021-10-12|2491.74
#2021-10-13|2508.48
#2021-10-14|2532.61
#2021-10-15|2578.52
#2021-10-18|2606.18
#2021-10-19|2616.08
#2021-10-20|2628.83
#2021-10-21|2644.94
#2021-10-22|2622.86
#2021-10-25|2629.94
#2021-10-26|2635.50
#2021-10-27|2627.50
#2021-10-28|2649.08
#2021-10-29|2626.15
#2021-11-01|2610.46
#2021-11-02|2617.95
#2021-11-03|2646.92
#2021-11-04|2697.65
#2021-11-05|2696.14
#2021-11-08|2675.10
#2021-11-09|2706.72
#2021-11-10|2675.67
#2021-11-11|2674.72
#2021-11-12|2703.19
#2021-11-15|2713.81
#2021-11-16|2740.62
#2021-11-17|2734.21
#2021-11-18|2770.84
#2021-11-19|2737.80
#2021-11-22|2705.54
#2021-11-23|2702.27
#2021-11-24|2700.30
#2021-11-25|2706.81
#2021-11-26|2647.38
#2021-11-29|2669.63
#2021-11-30|2618.64
#2021-12-01|2587.87
#2021-12-02|2592.57
#2021-12-03|2569.18
#2021-12-06|2579.84
#2021-12-07|2651.29
#2021-12-08|2633.09
#2021-12-09|2621.22
#2021-12-10|2621.56
#2021-12-13|2588.07
#2021-12-14|2571.60
#2021-12-15|2610.78
#2021-12-16|2565.30
#2021-12-17|2548.46
#2021-12-20|2513.63
#2021-12-21|2542.91
#2021-12-22|2557.23
#2021-12-23|2556.79
#2021-12-24|2556.34
#2021-12-27|2563.96
#2021-12-28|2575.13
#2021-12-29|2573.42
#2021-12-30|2570.34
#2021-12-31|2584.29
#2022-01-03|2587.51
#2022-01-04|2576.92
#2022-01-05|2531.71
#2022-01-06|2534.47
#2022-01-07|2526.14
#2022-01-10|2498.10
#2022-01-11|2521.17
#2022-01-12|2543.31
#2022-01-13|2508.83
#2022-01-14|2480.40
#2022-01-17|2480.19
#2022-01-18|2437.16
#2022-01-19|2416.01
#2022-01-20|2382.78
#2022-01-21|2316.23
#2022-01-24|2336.27
#2022-01-25|2287.38
#2022-01-26|2274.44
#2022-01-27|2254.79
#2022-01-28|2305.75
#2022-01-31|2364.71
#2022-02-01|2384.70
#2022-02-02|2386.35
#2022-02-03|2300.97
#2022-02-04|2407.13
#2022-02-07|2393.78
#2022-02-08|2418.78
#2022-02-09|2449.37
#2022-02-10|2424.41
#2022-02-11|2376.64
#2022-02-14|2372.30
#2022-02-15|2393.05
#2022-02-16|2403.89
#2022-02-17|2377.08
#2022-02-18|2355.76
#2022-02-21|2345.80
#2022-02-22|2280.27
#2022-02-23|2233.17
#2022-02-24|2260.70
#2022-02-25|2304.09
#2022-02-28|2302.71
#2022-03-01|2292.31
#2022-03-02|2315.44
#2022-03-03|2289.93
#2022-03-04|2249.27
#2022-03-07|2170.63
#2022-03-08|2154.48
#2022-03-09|2195.18
#2022-03-10|2239.70
#2022-03-11|2205.31
#2022-03-14|2164.60
#2022-03-15|2197.44
#2022-03-16|2288.00
#2022-03-17|2354.00
#2022-03-18|2380.42
#2022-03-21|2361.62
#2022-03-22|2407.39
#2022-03-23|2391.59
#2022-03-24|2387.32
#2022-03-25|2375.08
#2022-03-28|2414.89
#2022-03-29|2447.08
#2022-03-30|2414.61
#2022-03-31|2367.44
#2022-04-01|2367.19
#2022-04-04|2415.52
#2022-04-05|2388.47
#2022-04-06|2343.49
#2022-04-07|2350.81
#2022-04-08|2338.97
#2022-04-11|2297.03
#2022-04-12|2294.74
#2022-04-13|2338.35
#2022-04-14|2304.18
#2022-04-15|2305.03
#2022-04-18|2301.44
#2022-04-19|2350.22
#2022-04-20|2342.48
#2022-04-21|2287.22
#2022-04-22|2224.22
#2022-04-25|2231.26
#2022-04-26|2179.13
#2022-04-27|2167.25
#2022-04-28|2226.66
#2022-04-29|2098.13
#2022-05-02|2110.46
#2022-05-03|2102.19
#2022-05-04|2130.90
#2022-05-05|2031.63
#2022-05-06|1992.11
#2022-05-09|1947.87
#2022-05-10|1925.57
#2022-05-11|1885.45
#2022-05-12|1897.58
#2022-05-13|1957.59
#2022-05-16|1947.54
#2022-05-17|1973.06
#2022-05-18|1843.65
#2022-05-19|1828.29
#2022-05-20|1820.71
#2022-05-23|1829.17
#2022-05-24|1803.58
#2022-05-25|1836.34
#2022-05-26|1903.41
#2022-05-27|1963.26
#2022-05-30|1975.73
#2022-05-31|1991.97
#2022-06-01|1981.29
#2022-06-02|2026.74
#2022-06-03|1998.84
#2022-06-06|2021.92
#2022-06-07|2009.21
#2022-06-08|2009.65
#2022-06-09|1979.14
#2022-06-10|1914.26
#2022-06-13|1836.59
#2022-06-14|1819.42
#2022-06-15|1865.15
#2022-06-16|1816.68
#2022-06-17|1832.40
#2022-06-20|1833.16
#2022-06-21|1864.19
#2022-06-22|1852.46
#2022-06-23|1903.04
#2022-06-24|1960.71
#2022-06-27|1950.06
#2022-06-28|1883.53
#2022-06-29|1885.28
#2022-06-30|1860.42
#2022-07-01|1889.12
#2022-07-04|1895.53
#2022-07-05|1934.37
#2022-07-06|1941.46
#2022-07-07|1969.20
#2022-07-08|1970.34
#2022-07-11|1928.96
#2022-07-12|1901.13
#2022-07-13|1914.60
#2022-07-14|1924.89
#2022-07-15|1948.98
#2022-07-18|1955.98
#2022-07-19|1995.70
#2022-07-20|2036.81
#2022-07-21|2054.21
#2022-07-22|2043.66
#2022-07-25|2027.94
#2022-07-26|1958.47
#2022-07-27|2004.39
#2022-07-28|2028.13
#2022-07-29|2102.26
#2022-08-01|2114.67
#2022-08-02|2089.67
#2022-08-03|2137.71
#2022-08-04|2161.80
#2022-08-05|2151.62
#2022-08-08|2147.98
#2022-08-09|2122.45
#2022-08-10|2166.28
#2022-08-11|2162.12
#2022-08-12|2195.22
#2022-08-15|2197.47
#2022-08-16|2235.05
#2022-08-17|2216.63
#2022-08-18|2210.78
#2022-08-19|2167.37
#2022-08-22|2113.58
#2022-08-23|2110.04
#2022-08-24|2109.14
#2022-08-25|2151.06
#2022-08-26|2077.89
#2022-08-29|2066.85
#2022-08-30|2053.79
#2022-08-31|2031.66
#2022-09-01|2045.63
#2022-09-02|2036.81
#2022-09-05|2031.04
#2022-09-06|2014.79
#2022-09-07|2059.44
#2022-09-08|2070.08
#2022-09-09|2106.23
#2022-09-12|2134.48
#2022-09-13|2026.70
#2022-09-14|2022.95
#2022-09-15|2002.88
#2022-09-16|1986.57
#2022-09-19|1996.21
#2022-09-20|1970.35
#2022-09-21|1933.43
#2022-09-22|1909.15
#2022-09-23|1868.13
#2022-09-26|1872.26
#2022-09-27|1870.36
#2022-09-28|1910.65
#2022-09-29|1878.63
#2022-09-30|1857.62
#2022-10-03|1895.05
#2022-10-04|1950.44
#2022-10-05|1959.66
#2022-10-06|1950.12
#2022-10-07|1889.67
#2022-10-10|1876.69
#2022-10-11|1867.67
#2022-10-12|1863.33
#2022-10-13|1862.80
#2022-10-14|1810.23
#2022-10-17|1867.96
#2022-10-18|1903.40
#2022-10-19|1870.69
#2022-10-20|1854.97
#2022-10-21|1897.53
#2022-10-24|1909.69
#2022-10-25|1940.46
#2022-10-26|1912.82
#2022-10-27|1895.70
#2022-10-28|1860.06
#2022-10-31|1844.68
#2022-11-01|1820.68
#2022-11-02|1771.73
#2022-11-03|1740.20
#2022-11-04|1769.20
#2022-11-07|1781.72
#2022-11-08|1780.17
#2022-11-09|1734.99
#2022-11-10|1849.26
#2022-11-11|1904.04
#2022-11-14|1876.79
#2022-11-15|1922.39
#2022-11-16|1905.38
#2022-11-17|1882.22
#2022-11-18|1891.80
#2022-11-21|1876.64
#2022-11-22|1891.60
#2022-11-23|1903.86
#2022-11-24|1906.82
#2022-11-25|1903.71
#2022-11-28|1892.53
#2022-11-29|1893.79
#2022-11-30|1938.59
#2022-12-01|1933.20
#2022-12-02|1925.39
#2022-12-05|1902.80
#2022-12-06|1868.55
#2022-12-07|1862.80
#2022-12-08|1886.86
#2022-12-09|1871.91
#2022-12-12|1884.02
#2022-12-13|1903.73
#2022-12-14|1900.18
#2022-12-15|1851.50
#2022-12-16|1837.41
#2022-12-19|1811.66
#2022-12-20|1806.23
#2022-12-21|1828.88
#2022-12-22|1809.56
#2022-12-23|1823.88
#2022-12-26|1824.33
#2022-12-27|1813.28
#2022-12-28|1798.15
#2022-12-29|1816.76
#2022-12-30|1811.83
#2023-01-02|1812.65
#2023-01-03|1828.45
#2023-01-04|1849.05
#2023-01-05|1838.58
#2023-01-06|1886.06
#2023-01-09|1900.31
#2023-01-10|1920.02
#2023-01-11|1971.09
#2023-01-12|1968.50
#2023-01-13|1994.82
#2023-01-16|1994.42
#2023-01-17|1977.28
#2023-01-18|1959.45
#2023-01-19|1920.81
#2023-01-20|1963.92
#2023-01-23|1977.31
#2023-01-24|1975.88
#2023-01-25|1983.40
#2023-01-26|1999.38
#2023-01-27|2022.86
#2023-01-30|1995.14
#2023-01-31|2024.61
#2023-02-01|2057.46
#2023-02-02|2117.62
#2023-02-03|2035.81
#2023-02-06|2015.46
#2023-02-07|2012.85
#2023-02-08|1987.63
#2023-02-09|1980.97
#2023-02-10|1968.08
#2023-02-13|1995.53
#2023-02-14|1989.70
#2023-02-15|2003.70
#2023-02-16|1983.47
#2023-02-17|1974.61
#2023-02-20|1974.99
#2023-02-21|1916.60
#2023-02-22|1913.14
#2023-02-23|1913.20
#2023-02-24|1882.59
#2023-02-27|1884.29
#2023-02-28|1881.30
#2023-03-01|1861.83
#2023-03-02|1860.72
#2023-03-03|1889.14
#2023-03-06|1886.20
#2023-03-07|1873.65
#2023-03-08|1872.66
#2023-03-09|1849.51
#2023-03-10|1820.55
#2023-03-13|1832.20
#2023-03-14|1842.98
#2023-03-15|1854.27
#2023-03-16|1877.53
#2023-03-17|1868.56
#2023-03-20|1863.48
#2023-03-21|1887.53
#2023-03-22|1867.33
#2023-03-23|1873.04
#2023-03-24|1870.48
#2023-03-27|1873.49
#2023-03-28|1870.47
#2023-03-29|1910.60
#2023-03-30|1933.40
#2023-03-31|1970.10
#2023-04-03|1971.78
#2023-04-04|1971.01
#2023-04-05|1944.03
#2023-04-06|1948.42
#2023-04-07|1947.48
#2023-04-10|1956.43
#2023-04-11|1953.72
#2023-04-12|1922.76
#2023-04-13|1955.46
#2023-04-14|1956.52
#2023-04-17|1963.74
#2023-04-18|1968.23
#2023-04-19|1972.59
#2023-04-20|1976.06
#2023-04-21|1990.39
#2023-04-24|1990.02
#2023-04-25|1944.43
#2023-04-26|1947.17
#2023-04-27|1986.10
#2023-04-28|1967.37
#2023-05-01|1941.52
#2023-05-02|1946.99
#2023-05-03|1938.71
#2023-05-04|1933.13
#2023-05-05|1960.59
#2023-05-08|1961.53
#2023-05-09|1965.50
#2023-05-10|1984.43
#2023-05-11|1999.44
#2023-05-12|1996.87
#2023-05-15|2000.16
#2023-05-16|1998.59
#2023-05-17|2024.39
#2023-05-18|2049.97
#2023-05-19|2018.68
#2023-05-22|2006.90
#2023-05-23|1997.98
#2023-05-24|1994.19
#2023-05-25|1967.01
#2023-05-26|2009.42
#2023-05-29|2007.57
#2023-05-30|2015.40
#2023-05-31|1991.70
#2023-06-01|2006.31
#2023-06-02|2044.28
#2023-06-05|2049.85
#2023-06-06|2062.76
#2023-06-07|2038.40
#2023-06-08|2059.22
#2023-06-09|2053.42
#2023-06-12|2081.78
#2023-06-13|2095.76
#2023-06-14|2097.86
#2023-06-15|2120.91
#2023-06-16|2107.35
#2023-06-19|2102.80
#2023-06-20|2097.10
#2023-06-21|2085.34
#2023-06-22|2119.78
#2023-06-23|2110.00
#2023-06-26|2102.34
#2023-06-27|2130.11
#2023-06-28|2123.72
#2023-06-29|2114.70
#2023-06-30|2140.43
#2023-07-03|2147.72
#2023-07-04|2149.13
#2023-07-05|2145.32
#2023-07-06|2111.25
#2023-07-07|2116.25
#2023-07-10|2120.39
#2023-07-11|2144.56
#2023-07-12|2171.15
#2023-07-13|2195.64
#2023-07-14|2199.36
#2023-07-17|2193.30
#2023-07-18|2185.64
#2023-07-19|2205.57
#2023-07-20|2172.41
#2023-07-21|2176.64
#2023-07-24|2173.64
#2023-07-25|2185.88
#2023-07-26|2184.84
#2023-07-27|2185.10
#2023-07-28|2215.51
#2023-07-31|2230.02
#2023-08-01|2210.23
#2023-08-02|2169.38
#2023-08-03|2171.06
#2023-08-04|2233.83
#2023-08-07|2256.71
#2023-08-08|2232.03
#2023-08-09|2222.69
#2023-08-10|2231.61
#2023-08-11|2232.88
#2023-08-14|2239.74
#2023-08-15|2215.62
#2023-08-16|2198.23
#2023-08-17|2173.68
#2023-08-18|2167.23
#2023-08-21|2167.94
#2023-08-22|2162.65
#2023-08-23|2178.70
#2023-08-24|2144.94
#2023-08-25|2148.90
#2023-08-28|2159.57
#2023-08-29|2188.54
#2023-08-30|2197.22
#2023-08-31|2213.39
#2023-09-01|2213.38
#2023-09-04|2219.42
#2023-09-05|2202.49
#2023-09-06|2187.73
#2023-09-07|2203.67
#2023-09-08|2205.89
#2023-09-11|2233.46
#2023-09-12|2216.71
#2023-09-13|2237.61
#2023-09-14|2248.61
#2023-09-15|2204.65
#2023-09-18|2191.24
#2023-09-19|2173.42
#2023-09-20|2157.36
#2023-09-21|2098.83
#2023-09-22|2101.62
#2023-09-25|2111.88
#2023-09-26|2066.13
#2023-09-27|2067.49
#2023-09-28|2070.60
#2023-09-29|2078.11
#2023-10-02|2086.69
#2023-10-03|2035.63
#2023-10-04|2051.20
#2023-10-05|2041.44
#2023-10-06|2052.68
#2023-10-09|2055.65
#2023-10-10|2079.78
#2023-10-11|2097.70
#2023-10-12|2093.43
#2023-10-13|2070.30
#2023-10-16|2098.79
#2023-10-17|2098.45
#2023-10-18|2065.20
#2023-10-19|2046.30
#2023-10-20|2016.01
#2023-10-23|2022.18
#2023-10-24|2033.72
#2023-10-25|1989.99
#2023-10-26|1974.43
#2023-10-27|2023.03
#2023-10-30|2066.81
#2023-10-31|2070.20
#2023-11-01|2099.03
#2023-11-02|2123.72
#2023-11-03|2142.24
#2023-11-06|2154.69
#2023-11-07|2172.24
#2023-11-08|2163.92
#2023-11-09|2145.08
#2023-11-10|2169.22
#2023-11-13|2164.41
#2023-11-14|2211.76
#2023-11-15|2220.78
#2023-11-16|2187.84
#2023-11-17|2193.75
#2023-11-20|2208.29
#2023-11-21|2196.48
#2023-11-22|2219.86
#2023-11-23|2221.27
#2023-11-24|2224.65
#2023-11-27|2229.91
#2023-11-28|2229.01
#2023-11-29|2216.96
#2023-11-30|2219.19
#2023-12-01|2237.48
#2023-12-04|2229.88
#2023-12-05|2238.58
#2023-12-06|2229.76
#2023-12-07|2240.70
#2023-12-08|2242.11
#2023-12-11|2240.14
#2023-12-12|2256.89
#2023-12-13|2286.35
#2023-12-14|2288.01
#2023-12-15|2316.47
#2023-12-18|2346.42
#2023-12-19|2352.76
#2023-12-20|2331.74
#2023-12-21|2349.75
#2023-12-22|2348.87
#2023-12-25|2349.28
#2023-12-26|2351.80
#2023-12-27|2360.91
#2023-12-28|2365.55
#2023-12-29|2354.04
#2024-01-01|2354.04
#2024-01-02|2332.70
#2024-01-03|2299.23
#2024-01-04|2276.00
#2024-01-05|2279.52
#2024-01-08|2312.94
#2024-01-09|2325.70
#2024-01-10|2354.20
#2024-01-11|2365.00
#2024-01-12|2366.74
#2024-01-15|2364.71
#2024-01-16|2353.58
#2024-01-17|2330.27
#2024-01-18|2350.29
#2024-01-19|2366.18
#2024-01-22|2361.49
#2024-01-23|2365.15
#2024-01-24|2371.40
#2024-01-25|2386.77
#2024-01-26|2398.77
#2024-01-29|2419.02
#2024-01-30|2407.71
#2024-01-31|2368.47
#2024-02-01|2417.51
#2024-02-02|2495.74
#2024-02-05|2476.23
#2024-02-06|2484.77
#2024-02-07|2502.09
#2024-02-08|2492.80
#2024-02-09|2521.08
#2024-02-12|2516.62
#2024-02-13|2476.92
#2024-02-14|2502.34
#2024-02-15|2506.04
#2024-02-16|2511.82
#2024-02-19|2509.33
#2024-02-20|2501.69
#2024-02-21|2512.89
#2024-02-22|2570.10
#2024-02-23|2577.80
#2024-02-26|2580.66
#2024-02-27|2587.90
#2024-02-28|2586.88
#2024-02-29|2605.84
#2024-03-01|2624.28
#2024-03-04|2615.87
#2024-03-05|2595.57
#2024-03-06|2606.21
#2024-03-07|2630.84
#2024-03-08|2599.96
#2024-03-11|2577.65
#2024-03-12|2620.85
#2024-03-13|2633.60
#2024-03-14|2639.78
#2024-03-15|2603.80
#2024-03-18|2606.49
#2024-03-19|2624.71
#2024-03-20|2651.81
#2024-03-21|2670.78
#2024-03-22|2659.82
#2024-03-25|2652.40
#2024-03-26|2640.63
#2024-03-27|2661.33
#2024-03-28|2666.86
#2024-03-29|2667.62
#2024-04-01|2651.57
#2024-04-02|2634.86
#2024-04-03|2632.11
#2024-04-04|2610.13
#2024-04-05|2645.19
#2024-04-08|2649.33
#2024-04-09|2655.18
#2024-04-10|2651.00
#2024-04-11|2667.06
#2024-04-12|2629.88
#2024-04-15|2598.12
#2024-04-16|2583.97
#2024-04-17|2569.26
#2024-04-18|2554.67
#2024-04-19|2526.13
#2024-04-22|2554.02
#2024-04-23|2579.31
#2024-04-24|2563.87
#2024-04-25|2543.22
#2024-04-26|2590.64
#2024-04-29|2597.83
#2024-04-30|2544.82
#2024-05-01|2560.86
#2024-05-02|2612.04
#2024-05-03|2643.68
#2024-05-06|2668.03
#2024-05-07|2675.10
#2024-05-08|2658.66
#2024-05-09|2685.69
#2024-05-10|2677.05
#2024-05-13|2668.92
#2024-05-14|2673.61
#2024-05-15|2677.48
#2024-05-16|2670.18
#2024-05-17|2689.27
#2024-05-20|2670.12
#2024-05-21|2665.61
#2024-05-22|2651.75
#2024-05-23|2623.45
#2024-05-24|2628.05
#2024-05-27|2631.71
#2024-05-28|2639.40
#2024-05-29|2624.45
#2024-05-30|2619.28
#2024-05-31|2613.63
#2024-06-03|2626.00
#2024-06-04|2634.39
#2024-06-05|2656.15
#2024-06-06|2679.87
#2024-06-07|2667.16
#2024-06-10|2691.92
#2024-06-11|2693.75
#2024-06-12|2699.99
#2024-06-13|2682.80
#2024-06-14|2676.12
#2024-06-17|2692.96
#2024-06-18|2691.38
#2024-06-19|2696.20
#2024-06-20|2713.72
#2024-06-21|2728.01
#2024-06-24|2708.01
#2024-06-25|2693.23
#2024-06-26|2741.09
#2024-06-27|2760.20
#2024-06-28|2730.40
#2024-07-01|2738.89
#2024-07-02|2761.37
#2024-07-03|2751.06
#2024-07-04|2753.48
#2024-07-05|2783.26
#2024-07-08|2783.55
#2024-07-09|2784.45
#2024-07-10|2800.09
#2024-07-11|2783.93
#2024-07-12|2794.56
#2024-07-15|2775.87
#2024-07-16|2793.62
#2024-07-17|2763.03
#2024-07-18|2721.95
#2024-07-19|2708.16
#2024-07-22|2712.81
#2024-07-23|2733.96
#2024-07-24|2676.43
#2024-07-25|2664.06
#2024-07-26|2693.28
#2024-07-29|2704.86
#2024-07-30|2696.69
#2024-07-31|2744.73
#2024-08-01|2713.93
#2024-08-02|2594.83
#2024-08-05|2519.15
#2024-08-06|2541.15
#2024-08-07|2528.78
#2024-08-08|2574.09
#2024-08-09|2591.87
#2024-08-12|2593.55
#2024-08-13|2624.32
#2024-08-14|2628.05
#2024-08-15|2704.28
#2024-08-16|2716.66
#2024-08-19|2733.17
#2024-08-20|2742.30
#2024-08-21|2769.44
#2024-08-22|2739.54
#2024-08-23|2766.20
#2024-08-26|2764.53
#2024-08-27|2746.97
#2024-08-28|2720.18
#2024-08-29|2716.50
#2024-08-30|2764.03
#2024-09-02|2759.40
#2024-09-03|2735.04
#2024-09-04|2716.86
#2024-09-05|2736.83
#2024-09-06|2686.61
#2024-09-09|2721.86
#2024-09-10|2758.65
#2024-09-11|2794.55
#2024-09-12|2832.59
#2024-09-13|2844.34
#2024-09-16|2834.90
#2024-09-17|2840.30
#2024-09-18|2837.76
#2024-09-19|2875.40
#2024-09-20|2891.99
#2024-09-23|2916.72
#2024-09-24|2934.12
#2024-09-25|2923.75
#2024-09-26|2929.51
#2024-09-27|2919.86
#2024-09-30|2928.78
#2024-10-01|2918.86
#2024-10-02|2917.94
#2024-10-03|2885.74
#2024-10-04|2926.07
#2024-10-07|2879.42
#2024-10-08|2887.84
#2024-10-09|2912.06
#2024-10-10|2914.06
#2024-10-11|2938.25
#2024-10-14|2936.05
#2024-10-15|2935.83
#2024-10-16|2930.28
#2024-10-17|2925.93
#2024-10-18|2942.20
#2024-10-21|2921.56
#2024-10-22|2919.10
#2024-10-23|2889.01
#2024-10-24|2892.53
#2024-10-25|2894.31
#2024-10-28|2905.70
#2024-10-29|2907.60
#2024-10-30|2907.77
#2024-10-31|2865.05
#2024-11-01|2937.63
#2024-11-04|2936.73
#2024-11-05|2979.49
#2024-11-06|3011.32
#2024-11-07|3051.10
#2024-11-08|3055.04
#2024-11-11|3043.94
#2024-11-12|3046.55
#2024-11-13|3086.45
#2024-11-14|3053.86
#2024-11-15|2989.53
#2024-11-18|2991.18
#2024-11-19|3009.34
#2024-11-20|2983.53
#2024-11-21|2978.58
#2024-11-22|2990.05
#2024-11-25|3038.81
#2024-11-26|3088.47
#2024-11-27|3082.56
#2024-11-28|3079.76
#2024-11-29|3101.72
#2024-12-02|3124.19
#2024-12-03|3150.65
#2024-12-04|3185.94
#2024-12-05|3195.06
#2024-12-06|3252.74
#2024-12-09|3244.71
#2024-12-10|3233.77
#2024-12-11|3265.60
#2024-12-12|3246.70
#2024-12-13|3232.44
#2024-12-16|3259.33
#2024-12-17|3239.90
#2024-12-18|3138.89
#2024-12-19|3136.03
#2024-12-20|3147.97
#2024-12-23|3142.82
#2024-12-24|3188.32
#2024-12-25|3188.36
#2024-12-26|3179.06
#2024-12-27|3144.22
#2024-12-30|3108.20
#2024-12-31|3093.72
#2025-01-01|3093.72
#2025-01-02|3093.69
#2025-01-03|3124.76
#2025-01-06|3153.22
#2025-01-07|3108.59
#2025-01-08|3113.95
#2025-01-09|3113.17
#2025-01-10|3090.46
#2025-01-13|3071.27
#2025-01-14|3065.66
#2025-01-15|3119.93
#2025-01-16|3108.77
#2025-01-17|3155.15
#2025-01-20|3165.67
#2025-01-21|3217.52
#2025-01-22|3230.20
#2025-01-23|3242.02
#2025-01-24|3248.24
#2025-01-27|3284.36
#2025-01-28|3296.73
#2025-01-29|3289.67
#2025-01-30|3291.11
#2025-01-31|3298.50
#2025-02-03|3303.77
#2025-02-04|3357.32
#2025-02-05|3335.32
#2025-02-06|3358.89
#2025-02-07|3278.29
#2025-02-10|3330.56
#2025-02-11|3326.74
#2025-02-12|3310.94
#2025-02-13|3344.11
#2025-02-14|3341.00
#2025-02-17|3337.40
#2025-02-18|3320.39
#2025-02-19|3305.37
#2025-02-20|3245.54
#2025-02-21|3206.97
#2025-02-24|3173.97
#2025-02-25|3194.18
#2025-02-26|3207.89
#2025-02-27|3161.07
#2025-02-28|3190.41
#2025-03-03|3134.13
#2025-03-04|3095.70
#2025-03-05|3146.65
#2025-03-06|3103.93
#2025-03-07|3060.05
#2025-03-10|2992.58
#2025-03-11|2982.04
#2025-03-12|2976.08
#2025-03-13|2905.14
#2025-03-14|2956.28
#2025-03-17|2963.16
#2025-03-18|2940.30
#2025-03-19|2967.74
#2025-03-20|2949.18
#2025-03-21|2950.36
#2025-03-24|3031.19
#2025-03-25|3028.15
#2025-03-26|3006.59
#2025-03-27|3020.26
#2025-03-28|2948.63
#2025-03-31|2950.71
#2025-04-01|2977.01
#2025-04-02|3021.88
#2025-04-03|2859.20
#2025-04-04|2772.06
#2025-04-07|2722.65
#2025-04-08|2687.52
#2025-04-09|2899.98
#2025-04-10|2849.48
#2025-04-11|2884.04
#2025-04-14|2899.29
#2025-04-15|2877.88
#2025-04-16|2810.43
#2025-04-17|2834.12
#2025-04-18|2836.24
#2025-04-21|2778.97
#2025-04-22|2847.07
#2025-04-23|2905.00
#2025-04-24|2944.14
#2025-04-25|2959.15
#2025-04-28|2958.39
#2025-04-29|2968.77
#2025-04-30|2960.57
#2025-05-01|2991.99
#2025-05-02|3022.82
#2025-05-05|2999.23
#2025-05-06|2986.85
#2025-05-07|3010.06
#2025-05-08|3026.69
#2025-05-09|3033.37
#2025-05-12|3169.55
#2025-05-13|3169.40
#2025-05-14|3170.06
#2025-05-15|3150.10
#2025-05-16|3159.01
#2025-05-19|3161.61
#2025-05-20|3149.30
#2025-05-21|3112.03
#2025-05-22|3107.13
#2025-05-23|3083.12
#2025-05-26|3080.44
#2025-05-27|3133.34
#2025-05-28|3110.40
#2025-05-29|3120.53
#2025-05-30|3124.03
#2025-06-02|3145.29
#2025-06-03|3150.04
#2025-06-04|3157.88
#2025-06-05|3153.64
#2025-06-06|3184.89
#2025-06-09|3206.29
#2025-06-10|3214.91
#2025-06-11|3172.48
#2025-06-12|3164.16
#2025-06-13|3130.24
#2025-06-16|3156.94
#2025-06-17|3138.01
#2025-06-18|3120.30
#2025-06-19|3111.39
#2025-06-20|3105.35
#2025-06-23|3120.06
#2025-06-24|3157.53
#2025-06-25|3145.09
#2025-06-26|3174.34
#2025-06-27|3228.68
#2025-06-30|3205.16
#2025-07-01|3225.43
#2025-07-02|3218.27
#2025-07-03|3240.29
#2025-07-04|3236.76
#2025-07-07|3237.35
#2025-07-08|3202.74
#2025-07-09|3219.80
#2025-07-10|3212.01
#2025-07-11|3219.12
#2025-07-14|3233.38
#2025-07-15|3224.94
#2025-07-16|3198.32
#2025-07-17|3206.72
#2025-07-18|3229.79
#2025-07-21|3262.92
#2025-07-22|3263.71
#2025-07-23|3284.67
#2025-07-24|3305.23
#2025-07-25|3299.02
#2025-07-28|3311.19
#2025-07-29|3302.02
#2025-07-30|3278.81
#2025-07-31|3296.38
#2025-08-01|3187.07
#2025-08-04|3187.03
#2025-08-05|3203.36
#2025-08-06|3287.96
#2025-08-07|3298.99
#2025-08-08|3295.32
#2025-08-11|3289.69
#2025-08-12|3300.76
#2025-08-13|3341.32
#2025-08-14|3362.41
#2025-08-15|3355.43
#2025-08-18|3365.14
#2025-08-19|3358.42
#2025-08-20|3336.74
#2025-08-21|3294.65
#2025-08-22|3354.68
#2025-08-25|3345.33
#2025-08-26|3343.85
#2025-08-27|3349.60
#2025-08-28|3352.71
#2025-08-29|3332.64
#2025-09-01|3366.72
#2025-09-02|3338.84
#2025-09-03|3354.81
#2025-09-04|3428.57
#2025-09-05|3421.74
#2025-09-08|3465.09
#2025-09-09|3483.66
#2025-09-10|3421.22
#2025-09-11|3442.71
#2025-09-12|3442.13
#2025-09-15|3468.72
#2025-09-16|3475.08
#2025-09-17|3477.49
#2025-09-18|3462.75
#2025-09-19|3456.91
#2025-09-22|3421.90
#2025-09-23|3376.40
#2025-09-24|3397.06
#2025-09-25|3374.66
#2025-09-26|3374.38
#2025-09-29|3404.44
#2025-09-30|3396.82
#2025-10-01|3391.67
#2025-10-02|3409.93
#2025-10-03|3391.98
#2025-10-06|3385.04
#2025-10-07|3383.96
#2025-10-08|3393.06
#2025-10-09|3396.79
#2025-10-10|3303.08
#2025-10-13|3335.31
#2025-10-14|3329.19
#2025-10-15|3349.92
#2025-10-16|3325.23
#2025-10-17|3313.05
#2025-10-20|3347.18
#2025-10-21|3390.08
#2025-10-22|3358.71
#2025-10-23|3377.65
#2025-10-24|3399.55
#2025-10-27|3427.67
#2025-10-28|3433.02
#2025-10-29|3418.05
#2025-10-30|3362.80
#2025-10-31|3478.07
#2025-11-03|3539.08
#2025-11-04|3506.58
#2025-11-05|3505.21
#2025-11-06|3457.28
#2025-11-07|3467.78
#2025-11-10|3504.96
#2025-11-11|3514.53
#2025-11-12|3477.60
#2025-11-13|3436.30
#2025-11-14|3394.70
#2025-11-17|3367.54
#2025-11-18|3271.96
#2025-11-19|3272.41
#2025-11-20|3252.47
#2025-11-21|3276.71
#2025-11-24|3309.17
#2025-11-25|3374.04
#2025-11-26|3390.20
#2025-11-27|3385.47
#2025-11-28|3420.93
#2025-12-01|3432.03
#2025-12-02|3437.08
#2025-12-03|3434.08
#2025-12-04|3414.59
#2025-12-05|3425.86
#2025-12-08|3391.94
#2025-12-09|3387.47
#2025-12-10|3415.59
#2025-12-11|3422.13
#2025-12-12|3408.05
#2025-12-15|3368.20
#2025-12-16|3346.39
#2025-12-17|3345.22
#2025-12-18|3375.73
#2025-12-19|3367.49
#2025-12-22|3374.03
#2025-12-23|3394.44
#2025-12-24|3405.99
#2025-12-25|3405.29
#2025-12-26|3412.13
#2025-12-29|3398.84
#2025-12-30|3398.55
#2025-12-31|3374.36
#2026-01-01|3374.39
#2026-01-02|3366.36
#2026-01-05|3420.36
#2026-01-06|3487.13
#2026-01-07|3473.79
#2026-01-08|3520.61
#2026-01-09|3565.02
#2026-01-12|3595.23
#2026-01-13|3591.26
#2026-01-14|3565.50
#2026-01-15|3569.08
#2026-01-16|3578.56
#2026-01-19|3568.91
#2026-01-20|3505.60
#2026-01-21|3533.64
#2026-01-22|3546.58
#2026-01-23|3588.80
#2026-01-26|3577.38
#2026-01-27|3615.51
#2026-01-28|3594.70
#2026-01-29|3576.35
#2026-01-30|3558.40
#2026-02-02|3600.98
#2026-02-03|3591.30
#2026-02-04|3565.14
#2026-02-05|3492.66
#2026-02-06|3435.63
#2026-02-09|3429.84
#2026-02-10|3415.60
#2026-02-11|3404.39
#2026-02-12|3393.45
#2026-02-13|3392.37
#2026-02-16|3390.39
#2026-02-17|3382.51
#2026-02-18|3400.04
#2026-02-19|3382.11
#2026-02-20|3399.11
#2026-02-23|3379.64
#2026-02-24|3402.99
#2026-02-25|3398.74
#2026-02-26|3370.56
#2026-02-27|3406.88
#2026-03-02|3359.51
#2026-03-03|3343.91
#2026-03-04|3393.99
#2026-03-05|3373.02
#2026-03-06|3341.49
#2026-03-09|3335.19
#2026-03-10|3360.22
#2026-03-11|3329.73
#2026-03-12|3296.35
#2026-03-13|3283.21
#2026-03-16|3317.91
#2026-03-17|3334.91
#2026-03-18|3272.11
#2026-03-19|3240.68
#2026-03-20|3185.46
#2026-03-23|3225.81
#2026-03-24|3217.62
#2026-03-25|3267.84
#2026-03-26|3220.50
#2026-03-27|3155.31
#2026-03-30|3166.93
#2026-03-31|3229.95
#2026-04-01|3264.26
#2026-04-02|3248.29
#2026-04-03|3249.73
#2026-04-06|3284.73
#2026-04-07|3260.94
#2026-04-08|3384.24
#2026-04-09|3467.75
#2026-04-10|3486.31
#2026-04-13|3482.63
#2026-04-14|3551.32
#2026-04-15|3557.02
#2026-04-16|3575.32
#2026-04-17|3617.66
#2026-04-20|3608.00
#2026-04-21|3613.14
#2026-04-22|3628.17
#2026-04-23|3626.99