Table Data - NASDAQ Global Retail Large Mid Cap Total Return Index
| Title | NASDAQ Global Retail Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQG4040LMT |
| 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 2026-03-11 |
| Last Updated | 2026-03-11 10:46 PM CDT |
| Notes | For more information about this series, see: NQG4040LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 392.33 |
| 2001-04-02 | 390.17 |
| 2001-04-03 | 383.14 |
| 2001-04-04 | 385.21 |
| 2001-04-05 | 392.64 |
| 2001-04-06 | 391.22 |
| 2001-04-09 | 388.38 |
| 2001-04-10 | 392.30 |
| 2001-04-11 | 387.86 |
| 2001-04-12 | 388.29 |
| 2001-04-13 | . |
| 2001-04-16 | 385.27 |
| 2001-04-17 | 387.95 |
| 2001-04-18 | 405.33 |
| 2001-04-19 | 406.54 |
| 2001-04-20 | 404.41 |
| 2001-04-23 | 402.85 |
| 2001-04-24 | 396.02 |
| 2001-04-25 | 400.28 |
| 2001-04-26 | 406.14 |
| 2001-04-27 | 415.08 |
| 2001-04-30 | 411.25 |
| 2001-05-01 | 419.70 |
| 2001-05-02 | 418.35 |
| 2001-05-03 | 415.19 |
| 2001-05-04 | 417.93 |
| 2001-05-07 | 414.06 |
| 2001-05-08 | 413.96 |
| 2001-05-09 | 410.85 |
| 2001-05-10 | 419.25 |
| 2001-05-11 | 418.63 |
| 2001-05-14 | 417.04 |
| 2001-05-15 | 415.11 |
| 2001-05-16 | 418.88 |
| 2001-05-17 | 423.29 |
| 2001-05-18 | 423.09 |
| 2001-05-21 | 429.64 |
| 2001-05-22 | 428.90 |
| 2001-05-23 | 422.98 |
| 2001-05-24 | 425.91 |
| 2001-05-25 | 422.07 |
| 2001-05-28 | . |
| 2001-05-29 | 418.94 |
| 2001-05-30 | 417.08 |
| 2001-05-31 | 416.61 |
| 2001-06-01 | 416.60 |
| 2001-06-04 | 416.65 |
| 2001-06-05 | 420.13 |
| 2001-06-06 | 417.94 |
| 2001-06-07 | 421.57 |
| 2001-06-08 | 420.32 |
| 2001-06-11 | 414.79 |
| 2001-06-12 | 417.54 |
| 2001-06-13 | 416.63 |
| 2001-06-14 | 413.59 |
| 2001-06-15 | 408.55 |
| 2001-06-18 | 410.62 |
| 2001-06-19 | 412.64 |
| 2001-06-20 | 415.25 |
| 2001-06-21 | 421.40 |
| 2001-06-22 | 417.91 |
| 2001-06-25 | 412.46 |
| 2001-06-26 | 409.54 |
| 2001-06-27 | 404.57 |
| 2001-06-28 | 408.96 |
| 2001-06-29 | 406.13 |
| 2001-07-02 | 410.12 |
| 2001-07-03 | 409.38 |
| 2001-07-04 | . |
| 2001-07-05 | 403.17 |
| 2001-07-06 | 396.22 |
| 2001-07-09 | 396.98 |
| 2001-07-10 | 392.45 |
| 2001-07-11 | 396.26 |
| 2001-07-12 | 407.84 |
| 2001-07-13 | 410.95 |
| 2001-07-16 | 412.12 |
| 2001-07-17 | 413.92 |
| 2001-07-18 | 417.41 |
| 2001-07-19 | 420.73 |
| 2001-07-20 | 421.83 |
| 2001-07-23 | 415.91 |
| 2001-07-24 | 411.47 |
| 2001-07-25 | 416.46 |
| 2001-07-26 | 417.04 |
| 2001-07-27 | 416.98 |
| 2001-07-30 | 418.90 |
| 2001-07-31 | 422.21 |
| 2001-08-01 | 418.71 |
| 2001-08-02 | 422.95 |
| 2001-08-03 | 420.88 |
| 2001-08-06 | 416.33 |
| 2001-08-07 | 418.69 |
| 2001-08-08 | 414.15 |
| 2001-08-09 | 412.63 |
| 2001-08-10 | 412.68 |
| 2001-08-13 | 411.03 |
| 2001-08-14 | 414.11 |
| 2001-08-15 | 413.22 |
| 2001-08-16 | 412.50 |
| 2001-08-17 | 407.84 |
| 2001-08-20 | 412.28 |
| 2001-08-21 | 405.99 |
| 2001-08-22 | 407.64 |
| 2001-08-23 | 403.85 |
| 2001-08-24 | 412.34 |
| 2001-08-27 | 408.57 |
| 2001-08-28 | 404.78 |
| 2001-08-29 | 400.89 |
| 2001-08-30 | 394.73 |
| 2001-08-31 | 395.56 |
| 2001-09-03 | . |
| 2001-09-04 | 397.42 |
| 2001-09-05 | 394.03 |
| 2001-09-06 | 383.04 |
| 2001-09-07 | 373.24 |
| 2001-09-10 | 370.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 348.63 |
| 2001-09-18 | 350.34 |
| 2001-09-19 | 347.65 |
| 2001-09-20 | 336.92 |
| 2001-09-21 | 330.57 |
| 2001-09-24 | 346.85 |
| 2001-09-25 | 351.78 |
| 2001-09-26 | 351.28 |
| 2001-09-27 | 355.23 |
| 2001-09-28 | 363.24 |
| 2001-10-01 | 363.12 |
| 2001-10-02 | 371.04 |
| 2001-10-03 | 381.37 |
| 2001-10-04 | 376.84 |
| 2001-10-05 | 378.69 |
| 2001-10-08 | 372.39 |
| 2001-10-09 | 371.25 |
| 2001-10-10 | 380.47 |
| 2001-10-11 | 387.59 |
| 2001-10-12 | 384.93 |
| 2001-10-15 | 383.41 |
| 2001-10-16 | 385.74 |
| 2001-10-17 | 380.52 |
| 2001-10-18 | 379.31 |
| 2001-10-19 | 381.81 |
| 2001-10-22 | 382.19 |
| 2001-10-23 | 381.90 |
| 2001-10-24 | 380.28 |
| 2001-10-25 | 382.90 |
| 2001-10-26 | 383.86 |
| 2001-10-29 | 375.15 |
| 2001-10-30 | 365.74 |
| 2001-10-31 | 369.55 |
| 2001-11-01 | 374.06 |
| 2001-11-02 | 379.10 |
| 2001-11-05 | 385.16 |
| 2001-11-06 | 390.31 |
| 2001-11-07 | 387.96 |
| 2001-11-08 | 387.73 |
| 2001-11-09 | 388.32 |
| 2001-11-12 | 387.20 |
| 2001-11-13 | 394.83 |
| 2001-11-14 | 401.71 |
| 2001-11-15 | 404.10 |
| 2001-11-16 | 399.72 |
| 2001-11-19 | 407.03 |
| 2001-11-20 | 404.39 |
| 2001-11-21 | 403.05 |
| 2001-11-22 | . |
| 2001-11-23 | 407.21 |
| 2001-11-26 | 408.97 |
| 2001-11-27 | 404.19 |
| 2001-11-28 | 402.63 |
| 2001-11-29 | 402.95 |
| 2001-11-30 | 407.58 |
| 2001-12-03 | 404.48 |
| 2001-12-04 | 408.80 |
| 2001-12-05 | 419.00 |
| 2001-12-06 | 415.36 |
| 2001-12-07 | 412.92 |
| 2001-12-10 | 404.81 |
| 2001-12-11 | 400.59 |
| 2001-12-12 | 400.35 |
| 2001-12-13 | 397.53 |
| 2001-12-14 | 402.61 |
| 2001-12-17 | 407.87 |
| 2001-12-18 | 407.64 |
| 2001-12-19 | 409.42 |
| 2001-12-20 | 409.31 |
| 2001-12-21 | 415.36 |
| 2001-12-24 | 414.89 |
| 2001-12-25 | . |
| 2001-12-26 | 417.34 |
| 2001-12-27 | 421.14 |
| 2001-12-28 | 423.43 |
| 2001-12-31 | 420.87 |
| 2002-01-01 | . |
| 2002-01-02 | 419.15 |
| 2002-01-03 | 419.04 |
| 2002-01-04 | 421.52 |
| 2002-01-07 | 418.82 |
| 2002-01-08 | 418.75 |
| 2002-01-09 | 412.54 |
| 2002-01-10 | 413.53 |
| 2002-01-11 | 410.47 |
| 2002-01-14 | 408.29 |
| 2002-01-15 | 409.56 |
| 2002-01-16 | 405.44 |
| 2002-01-17 | 407.37 |
| 2002-01-18 | 406.40 |
| 2002-01-21 | . |
| 2002-01-22 | 410.91 |
| 2002-01-23 | 416.02 |
| 2002-01-24 | 415.72 |
| 2002-01-25 | 411.39 |
| 2002-01-28 | 414.73 |
| 2002-01-29 | 407.41 |
| 2002-01-30 | 415.29 |
| 2002-01-31 | 420.26 |
| 2002-02-01 | 415.87 |
| 2002-02-04 | 413.17 |
| 2002-02-05 | 413.16 |
| 2002-02-06 | 409.38 |
| 2002-02-07 | 407.55 |
| 2002-02-08 | 410.09 |
| 2002-02-11 | 417.82 |
| 2002-02-12 | 417.69 |
| 2002-02-13 | 421.03 |
| 2002-02-14 | 422.85 |
| 2002-02-15 | 418.99 |
| 2002-02-18 | . |
| 2002-02-19 | 412.64 |
| 2002-02-20 | 418.43 |
| 2002-02-21 | 415.80 |
| 2002-02-22 | 415.61 |
| 2002-02-25 | 420.52 |
| 2002-02-26 | 423.49 |
| 2002-02-27 | 420.31 |
| 2002-02-28 | 419.42 |
| 2002-03-01 | 423.67 |
| 2002-03-04 | 426.99 |
| 2002-03-05 | 416.59 |
| 2002-03-06 | 420.34 |
| 2002-03-07 | 423.29 |
| 2002-03-08 | 426.16 |
| 2002-03-11 | 426.62 |
| 2002-03-12 | 426.23 |
| 2002-03-13 | 424.97 |
| 2002-03-14 | 426.74 |
| 2002-03-15 | 433.18 |
| 2002-03-18 | 432.66 |
| 2002-03-19 | 434.07 |
| 2002-03-20 | 433.59 |
| 2002-03-21 | 431.01 |
| 2002-03-22 | 431.37 |
| 2002-03-25 | 425.89 |
| 2002-03-26 | 428.44 |
| 2002-03-27 | 429.61 |
| 2002-03-28 | 429.27 |
| 2002-03-29 | . |
| 2002-04-01 | 425.50 |
| 2002-04-02 | 420.97 |
| 2002-04-03 | 418.36 |
| 2002-04-04 | 422.92 |
| 2002-04-05 | 423.35 |
| 2002-04-08 | 427.94 |
| 2002-04-09 | 429.95 |
| 2002-04-10 | 435.60 |
| 2002-04-11 | 429.97 |
| 2002-04-12 | 434.35 |
| 2002-04-15 | 431.10 |
| 2002-04-16 | 435.29 |
| 2002-04-17 | 431.62 |
| 2002-04-18 | 432.41 |
| 2002-04-19 | 433.68 |
| 2002-04-22 | 429.96 |
| 2002-04-23 | 430.56 |
| 2002-04-24 | 427.53 |
| 2002-04-25 | 428.62 |
| 2002-04-26 | 424.86 |
| 2002-04-29 | 421.95 |
| 2002-04-30 | 423.26 |
| 2002-05-01 | 425.14 |
| 2002-05-02 | 425.68 |
| 2002-05-03 | 423.26 |
| 2002-05-06 | 418.60 |
| 2002-05-07 | 421.02 |
| 2002-05-08 | 426.78 |
| 2002-05-09 | 422.11 |
| 2002-05-10 | 416.76 |
| 2002-05-13 | 420.00 |
| 2002-05-14 | 430.11 |
| 2002-05-15 | 428.95 |
| 2002-05-16 | 430.87 |
| 2002-05-17 | 434.33 |
| 2002-05-20 | 432.52 |
| 2002-05-21 | 424.01 |
| 2002-05-22 | 423.87 |
| 2002-05-23 | 425.13 |
| 2002-05-24 | 423.25 |
| 2002-05-27 | . |
| 2002-05-28 | 418.27 |
| 2002-05-29 | 417.22 |
| 2002-05-30 | 415.17 |
| 2002-05-31 | 419.50 |
| 2002-06-03 | 412.58 |
| 2002-06-04 | 410.11 |
| 2002-06-05 | 414.68 |
| 2002-06-06 | 409.82 |
| 2002-06-07 | 411.02 |
| 2002-06-10 | 416.09 |
| 2002-06-11 | 414.30 |
| 2002-06-12 | 413.41 |
| 2002-06-13 | 407.29 |
| 2002-06-14 | 402.47 |
| 2002-06-17 | 412.51 |
| 2002-06-18 | 410.59 |
| 2002-06-19 | 409.01 |
| 2002-06-20 | 403.29 |
| 2002-06-21 | 397.19 |
| 2002-06-24 | 396.03 |
| 2002-06-25 | 393.03 |
| 2002-06-26 | 394.44 |
| 2002-06-27 | 402.21 |
| 2002-06-28 | 400.35 |
| 2002-07-01 | 394.22 |
| 2002-07-02 | 382.47 |
| 2002-07-03 | 387.47 |
| 2002-07-04 | . |
| 2002-07-05 | 399.59 |
| 2002-07-08 | 396.10 |
| 2002-07-09 | 387.76 |
| 2002-07-10 | 377.35 |
| 2002-07-11 | 372.06 |
| 2002-07-12 | 365.59 |
| 2002-07-15 | 363.87 |
| 2002-07-16 | 352.91 |
| 2002-07-17 | 352.92 |
| 2002-07-18 | 349.61 |
| 2002-07-19 | 339.82 |
| 2002-07-22 | 328.52 |
| 2002-07-23 | 324.57 |
| 2002-07-24 | 341.55 |
| 2002-07-25 | 340.94 |
| 2002-07-26 | 344.18 |
| 2002-07-29 | 360.60 |
| 2002-07-30 | 358.09 |
| 2002-07-31 | 356.48 |
| 2002-08-01 | 343.74 |
| 2002-08-02 | 335.87 |
| 2002-08-05 | 327.82 |
| 2002-08-06 | 337.89 |
| 2002-08-07 | 342.07 |
| 2002-08-08 | 344.48 |
| 2002-08-09 | 347.27 |
| 2002-08-12 | 341.78 |
| 2002-08-13 | 340.78 |
| 2002-08-14 | 355.25 |
| 2002-08-15 | 366.55 |
| 2002-08-16 | 364.10 |
| 2002-08-19 | 372.20 |
| 2002-08-20 | 369.96 |
| 2002-08-21 | 374.19 |
| 2002-08-22 | 378.43 |
| 2002-08-23 | 370.41 |
| 2002-08-26 | 371.61 |
| 2002-08-27 | 367.38 |
| 2002-08-28 | 361.59 |
| 2002-08-29 | 360.93 |
| 2002-08-30 | 362.31 |
| 2002-09-02 | . |
| 2002-09-03 | 352.30 |
| 2002-09-04 | 358.08 |
| 2002-09-05 | 354.64 |
| 2002-09-06 | 364.31 |
| 2002-09-09 | 366.83 |
| 2002-09-10 | 372.20 |
| 2002-09-11 | 372.46 |
| 2002-09-12 | 364.83 |
| 2002-09-13 | 369.07 |
| 2002-09-16 | 371.09 |
| 2002-09-17 | 363.71 |
| 2002-09-18 | 362.04 |
| 2002-09-19 | 355.24 |
| 2002-09-20 | 354.51 |
| 2002-09-23 | 344.61 |
| 2002-09-24 | 338.04 |
| 2002-09-25 | 342.81 |
| 2002-09-26 | 352.78 |
| 2002-09-27 | 341.27 |
| 2002-09-30 | 329.14 |
| 2002-10-01 | 334.86 |
| 2002-10-02 | 329.35 |
| 2002-10-03 | 325.22 |
| 2002-10-04 | 325.05 |
| 2002-10-07 | 313.83 |
| 2002-10-08 | 322.81 |
| 2002-10-09 | 313.21 |
| 2002-10-10 | 318.57 |
| 2002-10-11 | 334.57 |
| 2002-10-14 | 336.08 |
| 2002-10-15 | 351.99 |
| 2002-10-16 | 347.42 |
| 2002-10-17 | 347.28 |
| 2002-10-18 | 351.96 |
| 2002-10-21 | 355.89 |
| 2002-10-22 | 352.71 |
| 2002-10-23 | 355.42 |
| 2002-10-24 | 353.17 |
| 2002-10-25 | 358.52 |
| 2002-10-28 | 354.05 |
| 2002-10-29 | 354.62 |
| 2002-10-30 | 350.46 |
| 2002-10-31 | 348.87 |
| 2002-11-01 | 351.81 |
| 2002-11-04 | 347.70 |
| 2002-11-05 | 350.94 |
| 2002-11-06 | 350.90 |
| 2002-11-07 | 345.78 |
| 2002-11-08 | 340.74 |
| 2002-11-11 | 335.37 |
| 2002-11-12 | 339.93 |
| 2002-11-13 | 342.27 |
| 2002-11-14 | 350.25 |
| 2002-11-15 | 353.02 |
| 2002-11-18 | 348.44 |
| 2002-11-19 | 341.80 |
| 2002-11-20 | 345.50 |
| 2002-11-21 | 349.04 |
| 2002-11-22 | 348.74 |
| 2002-11-25 | 348.32 |
| 2002-11-26 | 343.43 |
| 2002-11-27 | 353.39 |
| 2002-11-28 | . |
| 2002-11-29 | 352.15 |
| 2002-12-02 | 352.86 |
| 2002-12-03 | 346.90 |
| 2002-12-04 | 349.69 |
| 2002-12-05 | 344.36 |
| 2002-12-06 | 344.73 |
| 2002-12-09 | 337.33 |
| 2002-12-10 | 341.90 |
| 2002-12-11 | 341.07 |
| 2002-12-12 | 340.28 |
| 2002-12-13 | 334.99 |
| 2002-12-16 | 341.39 |
| 2002-12-17 | 334.46 |
| 2002-12-18 | 330.73 |
| 2002-12-19 | 328.76 |
| 2002-12-20 | 331.69 |
| 2002-12-23 | 327.57 |
| 2002-12-24 | 325.86 |
| 2002-12-25 | . |
| 2002-12-26 | 327.13 |
| 2002-12-27 | 323.35 |
| 2002-12-30 | 329.41 |
| 2002-12-31 | 330.83 |
| 2003-01-01 | . |
| 2003-01-02 | 340.14 |
| 2003-01-03 | 332.79 |
| 2003-01-06 | 335.15 |
| 2003-01-07 | 333.98 |
| 2003-01-08 | 330.23 |
| 2003-01-09 | 337.82 |
| 2003-01-10 | 337.17 |
| 2003-01-13 | 336.20 |
| 2003-01-14 | 336.21 |
| 2003-01-15 | 331.35 |
| 2003-01-16 | 332.32 |
| 2003-01-17 | 330.70 |
| 2003-01-20 | . |
| 2003-01-21 | 324.15 |
| 2003-01-22 | 320.23 |
| 2003-01-23 | 322.97 |
| 2003-01-24 | 316.19 |
| 2003-01-27 | 310.22 |
| 2003-01-28 | 313.31 |
| 2003-01-29 | 314.95 |
| 2003-01-30 | 313.37 |
| 2003-01-31 | 315.69 |
| 2003-02-03 | 317.92 |
| 2003-02-04 | 313.53 |
| 2003-02-05 | 314.07 |
| 2003-02-06 | 312.73 |
| 2003-02-07 | 309.23 |
| 2003-02-10 | 309.31 |
| 2003-02-11 | 309.36 |
| 2003-02-12 | 307.02 |
| 2003-02-13 | 304.32 |
| 2003-02-14 | 310.95 |
| 2003-02-17 | . |
| 2003-02-18 | 316.04 |
| 2003-02-19 | 312.43 |
| 2003-02-20 | 310.30 |
| 2003-02-21 | 315.46 |
| 2003-02-24 | 307.93 |
| 2003-02-25 | 309.35 |
| 2003-02-26 | 306.80 |
| 2003-02-27 | 308.96 |
| 2003-02-28 | 310.06 |
| 2003-03-03 | 308.22 |
| 2003-03-04 | 301.83 |
| 2003-03-05 | 302.60 |
| 2003-03-06 | 301.27 |
| 2003-03-07 | 303.01 |
| 2003-03-10 | 296.21 |
| 2003-03-11 | 295.76 |
| 2003-03-12 | 296.41 |
| 2003-03-13 | 308.03 |
| 2003-03-14 | 308.83 |
| 2003-03-17 | 321.79 |
| 2003-03-18 | 323.07 |
| 2003-03-19 | 326.37 |
| 2003-03-20 | 327.80 |
| 2003-03-21 | 335.69 |
| 2003-03-24 | 323.54 |
| 2003-03-25 | 329.09 |
| 2003-03-26 | 329.92 |
| 2003-03-27 | 327.71 |
| 2003-03-28 | 325.50 |
| 2003-03-31 | 320.53 |
| 2003-04-01 | 321.52 |
| 2003-04-02 | 331.31 |
| 2003-04-03 | 332.14 |
| 2003-04-04 | 334.50 |
| 2003-04-07 | 336.32 |
| 2003-04-08 | 335.50 |
| 2003-04-09 | 330.54 |
| 2003-04-10 | 335.34 |
| 2003-04-11 | 333.09 |
| 2003-04-14 | 338.60 |
| 2003-04-15 | 343.49 |
| 2003-04-16 | 336.83 |
| 2003-04-17 | 342.42 |
| 2003-04-18 | . |
| 2003-04-21 | 340.80 |
| 2003-04-22 | 346.34 |
| 2003-04-23 | 346.24 |
| 2003-04-24 | 343.01 |
| 2003-04-25 | 341.42 |
| 2003-04-28 | 348.08 |
| 2003-04-29 | 351.40 |
| 2003-04-30 | 351.89 |
| 2003-05-01 | 350.43 |
| 2003-05-02 | 356.38 |
| 2003-05-05 | 356.36 |
| 2003-05-06 | 361.51 |
| 2003-05-07 | 358.67 |
| 2003-05-08 | 356.83 |
| 2003-05-09 | 361.58 |
| 2003-05-12 | 367.49 |
| 2003-05-13 | 365.69 |
| 2003-05-14 | 361.76 |
| 2003-05-15 | 361.45 |
| 2003-05-16 | 360.83 |
| 2003-05-19 | 351.30 |
| 2003-05-20 | 354.43 |
| 2003-05-21 | 354.11 |
| 2003-05-22 | 358.55 |
| 2003-05-23 | 356.23 |
| 2003-05-26 | . |
| 2003-05-27 | 362.02 |
| 2003-05-28 | 365.69 |
| 2003-05-29 | 364.81 |
| 2003-05-30 | 368.67 |
| 2003-06-02 | 371.01 |
| 2003-06-03 | 372.54 |
| 2003-06-04 | 377.20 |
| 2003-06-05 | 380.74 |
| 2003-06-06 | 379.34 |
| 2003-06-09 | 375.31 |
| 2003-06-10 | 378.56 |
| 2003-06-11 | 383.72 |
| 2003-06-12 | 383.45 |
| 2003-06-13 | 380.14 |
| 2003-06-16 | 388.80 |
| 2003-06-17 | 389.15 |
| 2003-06-18 | 387.87 |
| 2003-06-19 | 382.71 |
| 2003-06-20 | 382.86 |
| 2003-06-23 | 376.68 |
| 2003-06-24 | 379.22 |
| 2003-06-25 | 379.50 |
| 2003-06-26 | 382.12 |
| 2003-06-27 | 380.83 |
| 2003-06-30 | 381.95 |
| 2003-07-01 | 383.42 |
| 2003-07-02 | 387.96 |
| 2003-07-03 | 386.45 |
| 2003-07-04 | . |
| 2003-07-07 | 393.03 |
| 2003-07-08 | 398.35 |
| 2003-07-09 | 394.05 |
| 2003-07-10 | 388.99 |
| 2003-07-11 | 394.01 |
| 2003-07-14 | 397.37 |
| 2003-07-15 | 396.33 |
| 2003-07-16 | 394.16 |
| 2003-07-17 | 388.92 |
| 2003-07-18 | 391.33 |
| 2003-07-21 | 387.74 |
| 2003-07-22 | 390.33 |
| 2003-07-23 | 392.80 |
| 2003-07-24 | 391.75 |
| 2003-07-25 | 394.85 |
| 2003-07-28 | 396.15 |
| 2003-07-29 | 392.63 |
| 2003-07-30 | 391.52 |
| 2003-07-31 | 390.11 |
| 2003-08-01 | 386.99 |
| 2003-08-04 | 388.23 |
| 2003-08-05 | 381.96 |
| 2003-08-06 | 382.98 |
| 2003-08-07 | 387.87 |
| 2003-08-08 | 391.46 |
| 2003-08-11 | 392.70 |
| 2003-08-12 | 397.75 |
| 2003-08-13 | 398.06 |
| 2003-08-14 | 398.78 |
| 2003-08-15 | 400.08 |
| 2003-08-18 | 405.03 |
| 2003-08-19 | 405.29 |
| 2003-08-20 | 406.32 |
| 2003-08-21 | 408.94 |
| 2003-08-22 | 405.58 |
| 2003-08-25 | 406.01 |
| 2003-08-26 | 405.77 |
| 2003-08-27 | 407.25 |
| 2003-08-28 | 412.15 |
| 2003-08-29 | 414.21 |
| 2003-09-01 | . |
| 2003-09-02 | 417.85 |
| 2003-09-03 | 417.74 |
| 2003-09-04 | 417.38 |
| 2003-09-05 | 413.04 |
| 2003-09-08 | 413.84 |
| 2003-09-09 | 405.64 |
| 2003-09-10 | 403.41 |
| 2003-09-11 | 406.36 |
| 2003-09-12 | 407.93 |
| 2003-09-15 | 410.60 |
| 2003-09-16 | 415.60 |
| 2003-09-17 | 415.05 |
| 2003-09-18 | 419.66 |
| 2003-09-19 | 418.38 |
| 2003-09-22 | 413.31 |
| 2003-09-23 | 417.48 |
| 2003-09-24 | 411.94 |
| 2003-09-25 | 410.57 |
| 2003-09-26 | 407.72 |
| 2003-09-29 | 407.80 |
| 2003-09-30 | 403.87 |
| 2003-10-01 | 413.35 |
| 2003-10-02 | 414.81 |
| 2003-10-03 | 420.35 |
| 2003-10-06 | 423.66 |
| 2003-10-07 | 427.03 |
| 2003-10-08 | 424.75 |
| 2003-10-09 | 431.40 |
| 2003-10-10 | 430.04 |
| 2003-10-13 | 434.41 |
| 2003-10-14 | 435.91 |
| 2003-10-15 | 434.12 |
| 2003-10-16 | 436.36 |
| 2003-10-17 | 431.37 |
| 2003-10-20 | 432.81 |
| 2003-10-21 | 432.36 |
| 2003-10-22 | 427.07 |
| 2003-10-23 | 427.85 |
| 2003-10-24 | 426.06 |
| 2003-10-27 | 430.58 |
| 2003-10-28 | 436.83 |
| 2003-10-29 | 437.91 |
| 2003-10-30 | 437.55 |
| 2003-10-31 | 436.72 |
| 2003-11-03 | 440.19 |
| 2003-11-04 | 438.21 |
| 2003-11-05 | 435.48 |
| 2003-11-06 | 436.43 |
| 2003-11-07 | 436.87 |
| 2003-11-10 | 434.34 |
| 2003-11-11 | 433.93 |
| 2003-11-12 | 437.75 |
| 2003-11-13 | 434.47 |
| 2003-11-14 | 432.08 |
| 2003-11-17 | 426.29 |
| 2003-11-18 | 423.76 |
| 2003-11-19 | 425.64 |
| 2003-11-20 | 425.13 |
| 2003-11-21 | 426.24 |
| 2003-11-24 | 434.47 |
| 2003-11-25 | 436.67 |
| 2003-11-26 | 436.56 |
| 2003-11-27 | . |
| 2003-11-28 | 437.42 |
| 2003-12-01 | 439.41 |
| 2003-12-02 | 434.19 |
| 2003-12-03 | 430.88 |
| 2003-12-04 | 427.75 |
| 2003-12-05 | 425.06 |
| 2003-12-08 | 425.06 |
| 2003-12-09 | 421.33 |
| 2003-12-10 | 417.88 |
| 2003-12-11 | 422.28 |
| 2003-12-12 | 420.92 |
| 2003-12-15 | 415.39 |
| 2003-12-16 | 415.67 |
| 2003-12-17 | 420.13 |
| 2003-12-18 | 424.01 |
| 2003-12-19 | 423.30 |
| 2003-12-22 | 423.67 |
| 2003-12-23 | 425.51 |
| 2003-12-24 | 424.93 |
| 2003-12-25 | . |
| 2003-12-26 | 426.38 |
| 2003-12-29 | 431.21 |
| 2003-12-30 | 432.14 |
| 2003-12-31 | 433.88 |
| 2004-01-01 | . |
| 2004-01-02 | 428.74 |
| 2004-01-05 | 430.42 |
| 2004-01-06 | 435.44 |
| 2004-01-07 | 436.48 |
| 2004-01-08 | 434.45 |
| 2004-01-09 | 432.35 |
| 2004-01-12 | 432.37 |
| 2004-01-13 | 432.87 |
| 2004-01-14 | 435.66 |
| 2004-01-15 | 435.90 |
| 2004-01-16 | 436.30 |
| 2004-01-19 | . |
| 2004-01-20 | 434.21 |
| 2004-01-21 | 438.46 |
| 2004-01-22 | 440.91 |
| 2004-01-23 | 442.00 |
| 2004-01-26 | 442.40 |
| 2004-01-27 | 439.93 |
| 2004-01-28 | 432.06 |
| 2004-01-29 | 433.57 |
| 2004-01-30 | 433.39 |
| 2004-02-02 | 435.05 |
| 2004-02-03 | 436.41 |
| 2004-02-04 | 436.29 |
| 2004-02-05 | 439.30 |
| 2004-02-06 | 445.83 |
| 2004-02-09 | 445.70 |
| 2004-02-10 | 447.59 |
| 2004-02-11 | 451.16 |
| 2004-02-12 | 452.51 |
| 2004-02-13 | 449.93 |
| 2004-02-16 | . |
| 2004-02-17 | 456.11 |
| 2004-02-18 | 456.14 |
| 2004-02-19 | 456.72 |
| 2004-02-20 | 456.89 |
| 2004-02-23 | 455.52 |
| 2004-02-24 | 454.66 |
| 2004-02-25 | 455.38 |
| 2004-02-26 | 456.49 |
| 2004-02-27 | 458.23 |
| 2004-03-01 | 464.82 |
| 2004-03-02 | 460.13 |
| 2004-03-03 | 459.79 |
| 2004-03-04 | 460.96 |
| 2004-03-05 | 463.05 |
| 2004-03-08 | 460.30 |
| 2004-03-09 | 457.80 |
| 2004-03-10 | 450.21 |
| 2004-03-11 | 444.03 |
| 2004-03-12 | 447.09 |
| 2004-03-15 | 441.47 |
| 2004-03-16 | 444.48 |
| 2004-03-17 | 448.83 |
| 2004-03-18 | 450.91 |
| 2004-03-19 | 448.32 |
| 2004-03-22 | 442.48 |
| 2004-03-23 | 441.16 |
| 2004-03-24 | 440.96 |
| 2004-03-25 | 450.10 |
| 2004-03-26 | 448.81 |
| 2004-03-29 | 454.59 |
| 2004-03-30 | 455.96 |
| 2004-03-31 | 457.89 |
| 2004-04-01 | 458.55 |
| 2004-04-02 | 459.00 |
| 2004-04-05 | 462.14 |
| 2004-04-06 | 462.08 |
| 2004-04-07 | 458.91 |
| 2004-04-08 | 455.69 |
| 2004-04-09 | . |
| 2004-04-12 | 458.07 |
| 2004-04-13 | 452.40 |
| 2004-04-14 | 450.58 |
| 2004-04-15 | 451.85 |
| 2004-04-16 | 454.94 |
| 2004-04-19 | 455.32 |
| 2004-04-20 | 452.22 |
| 2004-04-21 | 453.10 |
| 2004-04-22 | 459.40 |
| 2004-04-23 | 460.32 |
| 2004-04-26 | 458.04 |
| 2004-04-27 | 460.30 |
| 2004-04-28 | 454.87 |
| 2004-04-29 | 451.10 |
| 2004-04-30 | 448.57 |
| 2004-05-03 | 450.54 |
| 2004-05-04 | 451.62 |
| 2004-05-05 | 453.25 |
| 2004-05-06 | 445.86 |
| 2004-05-07 | 436.69 |
| 2004-05-10 | 431.88 |
| 2004-05-11 | 432.86 |
| 2004-05-12 | 434.74 |
| 2004-05-13 | 433.41 |
| 2004-05-14 | 432.03 |
| 2004-05-17 | 427.10 |
| 2004-05-18 | 433.95 |
| 2004-05-19 | 435.16 |
| 2004-05-20 | 433.37 |
| 2004-05-21 | 436.81 |
| 2004-05-24 | 438.72 |
| 2004-05-25 | 446.54 |
| 2004-05-26 | 447.85 |
| 2004-05-27 | 454.70 |
| 2004-05-28 | 455.14 |
| 2004-05-31 | . |
| 2004-06-01 | 456.17 |
| 2004-06-02 | 458.69 |
| 2004-06-03 | 456.17 |
| 2004-06-04 | 457.45 |
| 2004-06-07 | 464.54 |
| 2004-06-08 | 466.61 |
| 2004-06-09 | 461.28 |
| 2004-06-10 | 462.86 |
| 2004-06-11 | . |
| 2004-06-14 | 458.01 |
| 2004-06-15 | 461.30 |
| 2004-06-16 | 462.40 |
| 2004-06-17 | 461.84 |
| 2004-06-18 | 461.05 |
| 2004-06-21 | 460.62 |
| 2004-06-22 | 458.70 |
| 2004-06-23 | 460.55 |
| 2004-06-24 | 461.10 |
| 2004-06-25 | 459.57 |
| 2004-06-28 | 461.21 |
| 2004-06-29 | 456.04 |
| 2004-06-30 | 457.27 |
| 2004-07-01 | 450.14 |
| 2004-07-02 | 448.01 |
| 2004-07-05 | . |
| 2004-07-06 | 445.24 |
| 2004-07-07 | 446.96 |
| 2004-07-08 | 442.21 |
| 2004-07-09 | 443.12 |
| 2004-07-12 | 444.26 |
| 2004-07-13 | 446.66 |
| 2004-07-14 | 444.03 |
| 2004-07-15 | 441.67 |
| 2004-07-16 | 439.30 |
| 2004-07-19 | 437.18 |
| 2004-07-20 | 441.66 |
| 2004-07-21 | 436.92 |
| 2004-07-22 | 435.95 |
| 2004-07-23 | 431.30 |
| 2004-07-26 | 427.74 |
| 2004-07-27 | 433.81 |
| 2004-07-28 | 431.78 |
| 2004-07-29 | 433.91 |
| 2004-07-30 | 433.25 |
| 2004-08-02 | 433.00 |
| 2004-08-03 | 428.79 |
| 2004-08-04 | 426.64 |
| 2004-08-05 | 419.46 |
| 2004-08-06 | 415.21 |
| 2004-08-09 | 415.45 |
| 2004-08-10 | 421.56 |
| 2004-08-11 | 418.60 |
| 2004-08-12 | 417.43 |
| 2004-08-13 | 418.61 |
| 2004-08-16 | 425.86 |
| 2004-08-17 | 430.41 |
| 2004-08-18 | 432.43 |
| 2004-08-19 | 433.22 |
| 2004-08-20 | 433.97 |
| 2004-08-23 | 431.89 |
| 2004-08-24 | 432.71 |
| 2004-08-25 | 435.94 |
| 2004-08-26 | 436.58 |
| 2004-08-27 | 436.62 |
| 2004-08-30 | 433.46 |
| 2004-08-31 | 432.22 |
| 2004-09-01 | 434.91 |
| 2004-09-02 | 442.62 |
| 2004-09-03 | 442.72 |
| 2004-09-06 | . |
| 2004-09-07 | 444.54 |
| 2004-09-08 | 441.39 |
| 2004-09-09 | 438.49 |
| 2004-09-10 | 444.00 |
| 2004-09-13 | 445.73 |
| 2004-09-14 | 446.93 |
| 2004-09-15 | 443.66 |
| 2004-09-16 | 445.55 |
| 2004-09-17 | 445.44 |
| 2004-09-20 | 443.35 |
| 2004-09-21 | 445.90 |
| 2004-09-22 | 440.65 |
| 2004-09-23 | 441.90 |
| 2004-09-24 | 442.65 |
| 2004-09-27 | 440.03 |
| 2004-09-28 | 441.37 |
| 2004-09-29 | 444.57 |
| 2004-09-30 | 444.29 |
| 2004-10-01 | 447.23 |
| 2004-10-04 | 450.24 |
| 2004-10-05 | 448.75 |
| 2004-10-06 | 450.42 |
| 2004-10-07 | 448.20 |
| 2004-10-08 | 445.88 |
| 2004-10-11 | 447.35 |
| 2004-10-12 | 445.13 |
| 2004-10-13 | 443.75 |
| 2004-10-14 | 441.74 |
| 2004-10-15 | 444.12 |
| 2004-10-18 | 448.16 |
| 2004-10-19 | 446.98 |
| 2004-10-20 | 446.12 |
| 2004-10-21 | 449.18 |
| 2004-10-22 | 445.73 |
| 2004-10-25 | 444.38 |
| 2004-10-26 | 449.11 |
| 2004-10-27 | 458.79 |
| 2004-10-28 | 460.48 |
| 2004-10-29 | 459.24 |
| 2004-11-01 | 461.53 |
| 2004-11-02 | 464.42 |
| 2004-11-03 | 467.58 |
| 2004-11-04 | 475.31 |
| 2004-11-05 | 479.71 |
| 2004-11-08 | 480.91 |
| 2004-11-09 | 480.24 |
| 2004-11-10 | 481.32 |
| 2004-11-11 | 486.29 |
| 2004-11-12 | 490.76 |
| 2004-11-15 | 493.87 |
| 2004-11-16 | 489.07 |
| 2004-11-17 | 490.39 |
| 2004-11-18 | 489.77 |
| 2004-11-19 | 484.82 |
| 2004-11-22 | 486.14 |
| 2004-11-23 | 488.24 |
| 2004-11-24 | 490.76 |
| 2004-11-25 | . |
| 2004-11-26 | 492.54 |
| 2004-11-29 | 488.26 |
| 2004-11-30 | 482.64 |
| 2004-12-01 | 489.41 |
| 2004-12-02 | 490.43 |
| 2004-12-03 | 489.50 |
| 2004-12-06 | 488.18 |
| 2004-12-07 | 484.63 |
| 2004-12-08 | 486.55 |
| 2004-12-09 | 488.67 |
| 2004-12-10 | 487.19 |
| 2004-12-13 | 488.98 |
| 2004-12-14 | 492.13 |
| 2004-12-15 | 493.54 |
| 2004-12-16 | 490.48 |
| 2004-12-17 | 486.64 |
| 2004-12-20 | 487.41 |
| 2004-12-21 | 490.06 |
| 2004-12-22 | 492.63 |
| 2004-12-23 | 492.12 |
| 2004-12-24 | . |
| 2004-12-27 | 493.23 |
| 2004-12-28 | 497.79 |
| 2004-12-29 | 498.87 |
| 2004-12-30 | 500.06 |
| 2004-12-31 | 499.15 |
| 2005-01-03 | 498.04 |
| 2005-01-04 | 491.76 |
| 2005-01-05 | 490.07 |
| 2005-01-06 | 487.93 |
| 2005-01-07 | 487.80 |
| 2005-01-10 | 490.22 |
| 2005-01-11 | 489.33 |
| 2005-01-12 | 492.76 |
| 2005-01-13 | 488.75 |
| 2005-01-14 | 491.75 |
| 2005-01-17 | . |
| 2005-01-18 | 495.31 |
| 2005-01-19 | 491.34 |
| 2005-01-20 | 484.27 |
| 2005-01-21 | 481.08 |
| 2005-01-24 | 478.35 |
| 2005-01-25 | 478.53 |
| 2005-01-26 | 482.20 |
| 2005-01-27 | 483.02 |
#2005-01-28| 481.61
#2005-01-31| 486.04
#2005-02-01| 487.09
#2005-02-02| 489.80
#2005-02-03| 490.92
#2005-02-04| 493.29
#2005-02-07| 492.50
#2005-02-08| 491.55
#2005-02-09| 486.96
#2005-02-10| 488.27
#2005-02-11| 491.35
#2005-02-14| 492.24
#2005-02-15| 493.93
#2005-02-16| 493.33
#2005-02-17| 491.64
#2005-02-18| 492.09
#2005-02-21| .
#2005-02-22| 485.17
#2005-02-23| 485.48
#2005-02-24| 487.78
#2005-02-25| 491.04
#2005-02-28| 491.77
#2005-03-01| 494.97
#2005-03-02| 494.10
#2005-03-03| 495.24
#2005-03-04| 498.83
#2005-03-07| 498.59
#2005-03-08| 497.83
#2005-03-09| 495.44
#2005-03-10| 495.61
#2005-03-11| 495.38
#2005-03-14| 494.53
#2005-03-15| 492.74
#2005-03-16| 490.24
#2005-03-17| 490.68
#2005-03-18| 488.69
#2005-03-21| 486.17
#2005-03-22| 486.34
#2005-03-23| 484.12
#2005-03-24| 484.12
#2005-03-25| .
#2005-03-28| 485.65
#2005-03-29| 482.76
#2005-03-30| 487.66
#2005-03-31| 487.86
#2005-04-01| 482.73
#2005-04-04| 483.91
#2005-04-05| 487.88
#2005-04-06| 486.86
#2005-04-07| 487.02
#2005-04-08| 483.44
#2005-04-11| 483.74
#2005-04-12| 485.04
#2005-04-13| 482.90
#2005-04-14| 477.87
#2005-04-15| 470.98
#2005-04-18| 470.99
#2005-04-19| 472.05
#2005-04-20| 466.78
#2005-04-21| 472.21
#2005-04-22| 466.58
#2005-04-25| 469.42
#2005-04-26| 467.57
#2005-04-27| 466.95
#2005-04-28| 462.52
#2005-04-29| 463.35
#2005-05-02| 466.38
#2005-05-03| 468.99
#2005-05-04| 473.13
#2005-05-05| 474.42
#2005-05-06| 474.21
#2005-05-09| 476.76
#2005-05-10| 472.94
#2005-05-11| 473.64
#2005-05-12| 469.45
#2005-05-13| 467.58
#2005-05-16| 472.79
#2005-05-17| 477.19
#2005-05-18| 484.40
#2005-05-19| 487.75
#2005-05-20| 485.78
#2005-05-23| 488.51
#2005-05-24| 487.30
#2005-05-25| 485.45
#2005-05-26| 487.13
#2005-05-27| 488.31
#2005-05-30| .
#2005-05-31| 486.07
#2005-06-01| 490.24
#2005-06-02| 494.91
#2005-06-03| 491.01
#2005-06-06| 493.67
#2005-06-07| 495.00
#2005-06-08| 492.88
#2005-06-09| 493.79
#2005-06-10| 492.95
#2005-06-13| 492.91
#2005-06-14| 498.57
#2005-06-15| 500.42
#2005-06-16| 501.55
#2005-06-17| 502.29
#2005-06-20| 501.15
#2005-06-21| 501.12
#2005-06-22| 502.26
#2005-06-23| 496.00
#2005-06-24| 491.89
#2005-06-27| 491.60
#2005-06-28| 498.58
#2005-06-29| 497.26
#2005-06-30| 495.41
#2005-07-01| 495.34
#2005-07-04| .
#2005-07-05| 501.33
#2005-07-06| 498.63
#2005-07-07| 497.75
#2005-07-08| 502.87
#2005-07-11| 507.66
#2005-07-12| 512.09
#2005-07-13| 509.73
#2005-07-14| 511.15
#2005-07-15| 512.27
#2005-07-18| 513.74
#2005-07-19| 515.27
#2005-07-20| 516.92
#2005-07-21| 516.87
#2005-07-22| 518.57
#2005-07-25| 516.12
#2005-07-26| 516.09
#2005-07-27| 519.54
#2005-07-28| 524.05
#2005-07-29| 522.28
#2005-08-01| 523.65
#2005-08-02| 525.22
#2005-08-03| 524.39
#2005-08-04| 517.26
#2005-08-05| 512.08
#2005-08-08| 511.29
#2005-08-09| 513.87
#2005-08-10| 515.40
#2005-08-11| 516.56
#2005-08-12| 516.96
#2005-08-15| 518.47
#2005-08-16| 509.44
#2005-08-17| 511.17
#2005-08-18| 509.72
#2005-08-19| 506.60
#2005-08-22| 507.69
#2005-08-23| 506.68
#2005-08-24| 502.95
#2005-08-25| 504.75
#2005-08-26| 501.65
#2005-08-29| 503.06
#2005-08-30| 497.56
#2005-08-31| 502.68
#2005-09-01| 502.17
#2005-09-02| 501.56
#2005-09-05| .
#2005-09-06| 509.35
#2005-09-07| 511.07
#2005-09-08| 506.40
#2005-09-09| 509.35
#2005-09-12| 511.30
#2005-09-13| 504.76
#2005-09-14| 502.44
#2005-09-15| 500.27
#2005-09-16| 499.92
#2005-09-19| 495.61
#2005-09-20| 488.49
#2005-09-21| 483.99
#2005-09-22| 489.33
#2005-09-23| 489.24
#2005-09-26| 491.03
#2005-09-27| 490.96
#2005-09-28| 488.32
#2005-09-29| 493.00
#2005-09-30| 495.74
#2005-10-03| 495.28
#2005-10-04| 494.66
#2005-10-05| 489.08
#2005-10-06| 488.29
#2005-10-07| 488.81
#2005-10-10| 487.14
#2005-10-11| 487.00
#2005-10-12| 483.04
#2005-10-13| 482.12
#2005-10-14| 487.23
#2005-10-17| 487.98
#2005-10-18| 483.08
#2005-10-19| 490.33
#2005-10-20| 487.88
#2005-10-21| 487.92
#2005-10-24| 492.97
#2005-10-25| 489.06
#2005-10-26| 487.16
#2005-10-27| 479.23
#2005-10-28| 485.94
#2005-10-31| 495.05
#2005-11-01| 494.20
#2005-11-02| 499.91
#2005-11-03| 503.31
#2005-11-04| 503.70
#2005-11-07| 506.73
#2005-11-08| 502.92
#2005-11-09| 503.50
#2005-11-10| 509.77
#2005-11-11| 511.34
#2005-11-14| 512.22
#2005-11-15| 506.14
#2005-11-16| 507.56
#2005-11-17| 513.92
#2005-11-18| 515.66
#2005-11-21| 518.62
#2005-11-22| 521.06
#2005-11-23| 524.42
#2005-11-24| .
#2005-11-25| 525.24
#2005-11-28| 520.37
#2005-11-29| 518.75
#2005-11-30| 516.35
#2005-12-01| 519.32
#2005-12-02| 521.80
#2005-12-05| 519.26
#2005-12-06| 521.73
#2005-12-07| 521.82
#2005-12-08| 521.66
#2005-12-09| 524.95
#2005-12-12| 528.66
#2005-12-13| 529.64
#2005-12-14| 532.42
#2005-12-15| 530.77
#2005-12-16| 531.47
#2005-12-19| 527.58
#2005-12-20| 527.35
#2005-12-21| 529.42
#2005-12-22| 529.10
#2005-12-23| 530.04
#2005-12-26| .
#2005-12-27| 526.31
#2005-12-28| 529.06
#2005-12-29| 529.98
#2005-12-30| 526.84
#2006-01-02| .
#2006-01-03| 531.34
#2006-01-04| 533.20
#2006-01-05| 530.98
#2006-01-06| 533.91
#2006-01-09| 536.48
#2006-01-10| 535.97
#2006-01-11| 539.63
#2006-01-12| 536.23
#2006-01-13| 535.37
#2006-01-16| .
#2006-01-17| 526.76
#2006-01-18| 524.63
#2006-01-19| 529.49
#2006-01-20| 521.20
#2006-01-23| 519.39
#2006-01-24| 524.58
#2006-01-25| 525.55
#2006-01-26| 529.48
#2006-01-27| 530.74
#2006-01-30| 529.78
#2006-01-31| 531.44
#2006-02-01| 530.64
#2006-02-02| 530.79
#2006-02-03| 527.12
#2006-02-06| 526.18
#2006-02-07| 523.31
#2006-02-08| 524.32
#2006-02-09| 523.31
#2006-02-10| 524.08
#2006-02-13| 522.60
#2006-02-14| 530.21
#2006-02-15| 533.58
#2006-02-16| 534.42
#2006-02-17| 531.50
#2006-02-20| .
#2006-02-21| 530.27
#2006-02-22| 532.18
#2006-02-23| 534.28
#2006-02-24| 534.25
#2006-02-27| 539.96
#2006-02-28| 535.51
#2006-03-01| 537.57
#2006-03-02| 534.83
#2006-03-03| 534.01
#2006-03-06| 532.06
#2006-03-07| 528.29
#2006-03-08| 528.76
#2006-03-09| 528.17
#2006-03-10| 532.27
#2006-03-13| 534.08
#2006-03-14| 540.63
#2006-03-15| 541.71
#2006-03-16| 544.72
#2006-03-17| 546.59
#2006-03-20| 547.86
#2006-03-21| 545.43
#2006-03-22| 546.03
#2006-03-23| 544.65
#2006-03-24| 544.93
#2006-03-27| 544.14
#2006-03-28| 543.06
#2006-03-29| 544.42
#2006-03-30| 544.12
#2006-03-31| 542.21
#2006-04-03| 542.34
#2006-04-04| 544.96
#2006-04-05| 547.43
#2006-04-06| 549.28
#2006-04-07| 544.33
#2006-04-10| 542.36
#2006-04-11| 539.04
#2006-04-12| 538.39
#2006-04-13| 539.21
#2006-04-14| .
#2006-04-17| 536.85
#2006-04-18| 543.26
#2006-04-19| 544.07
#2006-04-20| 541.65
#2006-04-21| 537.89
#2006-04-24| 536.21
#2006-04-25| 537.13
#2006-04-26| 539.16
#2006-04-27| 540.85
#2006-04-28| 539.58
#2006-05-01| 540.69
#2006-05-02| 541.74
#2006-05-03| 541.56
#2006-05-04| 542.82
#2006-05-05| 550.36
#2006-05-08| 552.27
#2006-05-09| 553.54
#2006-05-10| 552.67
#2006-05-11| 548.00
#2006-05-12| 540.03
#2006-05-15| 539.14
#2006-05-16| 535.31
#2006-05-17| 528.12
#2006-05-18| 528.73
#2006-05-19| 531.38
#2006-05-22| 525.91
#2006-05-23| 525.15
#2006-05-24| 523.21
#2006-05-25| 529.95
#2006-05-26| 531.85
#2006-05-29| .
#2006-05-30| 524.32
#2006-05-31| 525.71
#2006-06-01| 529.51
#2006-06-02| 531.43
#2006-06-05| 524.87
#2006-06-06| 519.40
#2006-06-07| 517.98
#2006-06-08| 515.25
#2006-06-09| 516.59
#2006-06-12| 511.55
#2006-06-13| 506.30
#2006-06-14| 510.71
#2006-06-15| 520.28
#2006-06-16| 519.38
#2006-06-19| 516.37
#2006-06-20| 515.51
#2006-06-21| 519.77
#2006-06-22| 517.63
#2006-06-23| 515.68
#2006-06-26| 517.91
#2006-06-27| 513.30
#2006-06-28| 512.95
#2006-06-29| 521.18
#2006-06-30| 524.86
#2006-07-03| 526.46
#2006-07-04| .
#2006-07-05| 520.34
#2006-07-06| 521.80
#2006-07-07| 519.22
#2006-07-10| 520.28
#2006-07-11| 519.00
#2006-07-12| 511.89
#2006-07-13| 506.87
#2006-07-14| 500.80
#2006-07-17| 500.52
#2006-07-18| 495.41
#2006-07-19| 505.30
#2006-07-20| 505.36
#2006-07-21| 502.41
#2006-07-24| 509.25
#2006-07-25| 513.07
#2006-07-26| 507.22
#2006-07-27| 506.77
#2006-07-28| 511.87
#2006-07-31| 512.01
#2006-08-01| 507.72
#2006-08-02| 511.49
#2006-08-03| 515.85
#2006-08-04| 519.22
#2006-08-07| 516.44
#2006-08-08| 514.67
#2006-08-09| 510.37
#2006-08-10| 516.51
#2006-08-11| 516.61
#2006-08-14| 519.78
#2006-08-15| 526.12
#2006-08-16| 531.51
#2006-08-17| 534.58
#2006-08-18| 531.89
#2006-08-21| 528.23
#2006-08-22| 526.32
#2006-08-23| 523.29
#2006-08-24| 519.38
#2006-08-25| 516.82
#2006-08-28| 521.01
#2006-08-29| 524.62
#2006-08-30| 527.12
#2006-08-31| 527.88
#2006-09-01| 531.97
#2006-09-04| .
#2006-09-05| 535.58
#2006-09-06| 530.30
#2006-09-07| 528.20
#2006-09-08| 532.65
#2006-09-11| 536.10
#2006-09-12| 544.25
#2006-09-13| 545.27
#2006-09-14| 547.80
#2006-09-15| 548.91
#2006-09-18| 547.45
#2006-09-19| 548.48
#2006-09-20| 551.54
#2006-09-21| 545.83
#2006-09-22| 544.94
#2006-09-25| 547.03
#2006-09-26| 549.86
#2006-09-27| 550.77
#2006-09-28| 552.59
#2006-09-29| 548.32
#2006-10-02| 548.00
#2006-10-03| 554.17
#2006-10-04| 561.61
#2006-10-05| 560.83
#2006-10-06| 554.72
#2006-10-09| 557.60
#2006-10-10| 557.80
#2006-10-11| 557.86
#2006-10-12| 563.12
#2006-10-13| 561.90
#2006-10-16| 561.91
#2006-10-17| 558.45
#2006-10-18| 560.65
#2006-10-19| 560.66
#2006-10-20| 562.65
#2006-10-23| 569.00
#2006-10-24| 569.13
#2006-10-25| 567.64
#2006-10-26| 574.79
#2006-10-27| 570.14
#2006-10-30| 569.91
#2006-10-31| 569.51
#2006-11-01| 563.66
#2006-11-02| 562.25
#2006-11-03| 557.79
#2006-11-06| 561.73
#2006-11-07| 565.61
#2006-11-08| 564.64
#2006-11-09| 560.36
#2006-11-10| 563.35
#2006-11-13| 561.65
#2006-11-14| 568.73
#2006-11-15| 570.94
#2006-11-16| 571.35
#2006-11-17| 569.43
#2006-11-20| 567.18
#2006-11-21| 566.94
#2006-11-22| 571.52
#2006-11-23| .
#2006-11-24| 569.59
#2006-11-27| 563.26
#2006-11-28| 563.10
#2006-11-29| 568.41
#2006-11-30| 568.92
#2006-12-01| 567.45
#2006-12-04| 574.00
#2006-12-05| 576.75
#2006-12-06| 577.38
#2006-12-07| 574.13
#2006-12-08| 574.15
#2006-12-11| 574.09
#2006-12-12| 573.51
#2006-12-13| 576.90
#2006-12-14| 583.47
#2006-12-15| 582.59
#2006-12-18| 580.22
#2006-12-19| 578.14
#2006-12-20| 577.26
#2006-12-21| 575.68
#2006-12-22| 575.76
#2006-12-25| .
#2006-12-26| 575.14
#2006-12-27| 579.30
#2006-12-28| 578.45
#2006-12-29| 577.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 582.03
#2007-01-04| 583.28
#2007-01-05| 579.26
#2007-01-08| 578.63
#2007-01-09| 580.31
#2007-01-10| 580.32
#2007-01-11| 585.79
#2007-01-12| 588.50
#2007-01-15| .
#2007-01-16| 589.14
#2007-01-17| 589.03
#2007-01-18| 592.55
#2007-01-19| 593.36
#2007-01-22| 590.25
#2007-01-23| 590.91
#2007-01-24| 594.95
#2007-01-25| 591.56
#2007-01-26| 588.43
#2007-01-29| 589.29
#2007-01-30| 591.64
#2007-01-31| 595.84
#2007-02-01| 601.49
#2007-02-02| 604.60
#2007-02-05| 603.89
#2007-02-06| 606.87
#2007-02-07| 607.77
#2007-02-08| 606.78
#2007-02-09| 604.14
#2007-02-12| 602.55
#2007-02-13| 606.32
#2007-02-14| 610.71
#2007-02-15| 615.46
#2007-02-16| 614.40
#2007-02-19| .
#2007-02-20| 619.80
#2007-02-21| 617.09
#2007-02-22| 616.93
#2007-02-23| 617.97
#2007-02-26| 616.82
#2007-02-27| 600.42
#2007-02-28| 599.62
#2007-03-01| 595.18
#2007-03-02| 592.38
#2007-03-05| 582.91
#2007-03-06| 591.90
#2007-03-07| 593.47
#2007-03-08| 597.53
#2007-03-09| 600.39
#2007-03-12| 600.49
#2007-03-13| 590.39
#2007-03-14| 587.51
#2007-03-15| 594.93
#2007-03-16| 596.76
#2007-03-19| 602.05
#2007-03-20| 606.27
#2007-03-21| 612.22
#2007-03-22| 614.62
#2007-03-23| 615.92
#2007-03-26| 616.07
#2007-03-27| 613.50
#2007-03-28| 608.80
#2007-03-29| 609.70
#2007-03-30| 611.01
#2007-04-02| 615.24
#2007-04-03| 621.58
#2007-04-04| 624.27
#2007-04-05| 625.61
#2007-04-06| .
#2007-04-09| 625.49
#2007-04-10| 626.39
#2007-04-11| 622.90
#2007-04-12| 624.80
#2007-04-13| 624.68
#2007-04-16| 631.75
#2007-04-17| 634.02
#2007-04-18| 631.56
#2007-04-19| 631.09
#2007-04-20| 637.37
#2007-04-23| 635.85
#2007-04-24| 634.84
#2007-04-25| 639.69
#2007-04-26| 639.54
#2007-04-27| 636.45
#2007-04-30| 630.50
#2007-05-01| 630.46
#2007-05-02| 633.12
#2007-05-03| 633.31
#2007-05-04| 634.51
#2007-05-07| 635.80
#2007-05-08| 633.21
#2007-05-09| 637.89
#2007-05-10| 631.88
#2007-05-11| 631.26
#2007-05-14| 630.64
#2007-05-15| 628.70
#2007-05-16| 631.04
#2007-05-17| 630.51
#2007-05-18| 635.20
#2007-05-21| 632.46
#2007-05-22| 631.20
#2007-05-23| 632.65
#2007-05-24| 629.79
#2007-05-25| 631.44
#2007-05-28| .
#2007-05-29| 632.64
#2007-05-30| 634.61
#2007-05-31| 637.00
#2007-06-01| 642.54
#2007-06-04| 645.26
#2007-06-05| 639.51
#2007-06-06| 632.77
#2007-06-07| 624.61
#2007-06-08| 627.23
#2007-06-11| 627.30
#2007-06-12| 621.33
#2007-06-13| 626.47
#2007-06-14| 629.51
#2007-06-15| 634.10
#2007-06-18| 633.46
#2007-06-19| 629.54
#2007-06-20| 628.65
#2007-06-21| 627.87
#2007-06-22| 624.76
#2007-06-25| 623.55
#2007-06-26| 619.33
#2007-06-27| 622.38
#2007-06-28| 623.92
#2007-06-29| 624.82
#2007-07-02| 627.61
#2007-07-03| 629.44
#2007-07-04| .
#2007-07-05| 630.56
#2007-07-06| 636.78
#2007-07-09| 636.15
#2007-07-10| 628.02
#2007-07-11| 629.74
#2007-07-12| 640.14
#2007-07-13| 642.55
#2007-07-16| 639.88
#2007-07-17| 637.06
#2007-07-18| 635.01
#2007-07-19| 637.10
#2007-07-20| 632.10
#2007-07-23| 630.76
#2007-07-24| 622.30
#2007-07-25| 620.63
#2007-07-26| 606.15
#2007-07-27| 597.46
#2007-07-30| 601.52
#2007-07-31| 599.75
#2007-08-01| 598.13
#2007-08-02| 604.38
#2007-08-03| 592.17
#2007-08-06| 600.41
#2007-08-07| 604.40
#2007-08-08| 614.96
#2007-08-09| 599.65
#2007-08-10| 594.55
#2007-08-13| 597.18
#2007-08-14| 583.07
#2007-08-15| 574.68
#2007-08-16| 567.55
#2007-08-17| 575.90
#2007-08-20| 578.80
#2007-08-21| 581.86
#2007-08-22| 590.44
#2007-08-23| 591.04
#2007-08-24| 599.10
#2007-08-27| 597.38
#2007-08-28| 586.94
#2007-08-29| 599.82
#2007-08-30| 599.77
#2007-08-31| 608.58
#2007-09-03| .
#2007-09-04| 607.90
#2007-09-05| 599.36
#2007-09-06| 599.96
#2007-09-07| 590.72
#2007-09-10| 585.16
#2007-09-11| 596.16
#2007-09-12| 596.05
#2007-09-13| 602.97
#2007-09-14| 601.49
#2007-09-17| 594.25
#2007-09-18| 609.11
#2007-09-19| 615.91
#2007-09-20| 611.42
#2007-09-21| 610.98
#2007-09-24| 610.00
#2007-09-25| 603.37
#2007-09-26| 607.75
#2007-09-27| 611.57
#2007-09-28| 612.74
#2007-10-01| 613.16
#2007-10-02| 619.36
#2007-10-03| 621.68
#2007-10-04| 619.56
#2007-10-05| 630.06
#2007-10-08| 626.55
#2007-10-09| 628.22
#2007-10-10| 631.68
#2007-10-11| 631.94
#2007-10-12| 631.92
#2007-10-15| 625.82
#2007-10-16| 618.43
#2007-10-17| 621.52
#2007-10-18| 619.92
#2007-10-19| 608.93
#2007-10-22| 608.80
#2007-10-23| 612.34
#2007-10-24| 610.09
#2007-10-25| 614.20
#2007-10-26| 621.85
#2007-10-29| 626.14
#2007-10-30| 626.12
#2007-10-31| 632.06
#2007-11-01| 619.93
#2007-11-02| 617.42
#2007-11-05| 608.54
#2007-11-06| 612.38
#2007-11-07| 605.85
#2007-11-08| 601.99
#2007-11-09| 590.27
#2007-11-12| 589.16
#2007-11-13| 604.42
#2007-11-14| 603.28
#2007-11-15| 596.50
#2007-11-16| 595.97
#2007-11-19| 584.57
#2007-11-20| 587.92
#2007-11-21| 578.58
#2007-11-22| .
#2007-11-23| 588.54
#2007-11-26| 581.06
#2007-11-27| 584.09
#2007-11-28| 599.52
#2007-11-29| 597.74
#2007-11-30| 601.79
#2007-12-03| 602.40
#2007-12-04| 601.96
#2007-12-05| 605.85
#2007-12-06| 608.10
#2007-12-07| 610.44
#2007-12-10| 612.91
#2007-12-11| 601.77
#2007-12-12| 600.04
#2007-12-13| 591.59
#2007-12-14| 582.56
#2007-12-17| 575.77
#2007-12-18| 580.32
#2007-12-19| 575.90
#2007-12-20| 576.74
#2007-12-21| 584.93
#2007-12-24| 590.45
#2007-12-25| .
#2007-12-26| 588.96
#2007-12-27| 585.19
#2007-12-28| 587.00
#2007-12-31| 585.28
#2008-01-01| .
#2008-01-02| 577.22
#2008-01-03| 567.20
#2008-01-04| 553.93
#2008-01-07| 552.11
#2008-01-08| 545.76
#2008-01-09| 541.69
#2008-01-10| 546.89
#2008-01-11| 538.75
#2008-01-14| 540.24
#2008-01-15| 529.17
#2008-01-16| 532.30
#2008-01-17| 532.07
#2008-01-18| 532.24
#2008-01-21| .
#2008-01-22| 535.04
#2008-01-23| 544.61
#2008-01-24| 548.45
#2008-01-25| 542.71
#2008-01-28| 547.22
#2008-01-29| 553.03
#2008-01-30| 546.60
#2008-01-31| 560.29
#2008-02-01| 567.10
#2008-02-04| 560.49
#2008-02-05| 542.25
#2008-02-06| 536.38
#2008-02-07| 540.28
#2008-02-08| 538.60
#2008-02-11| 542.28
#2008-02-12| 547.45
#2008-02-13| 549.19
#2008-02-14| 544.18
#2008-02-15| 541.27
#2008-02-18| .
#2008-02-19| 543.02
#2008-02-20| 543.36
#2008-02-21| 541.96
#2008-02-22| 544.28
#2008-02-25| 551.95
#2008-02-26| 559.99
#2008-02-27| 562.81
#2008-02-28| 553.79
#2008-02-29| 540.94
#2008-03-03| 539.34
#2008-03-04| 539.48
#2008-03-05| 540.21
#2008-03-06| 533.60
#2008-03-07| 528.68
#2008-03-10| 521.35
#2008-03-11| 532.84
#2008-03-12| 532.33
#2008-03-13| 530.85
#2008-03-14| 522.28
#2008-03-17| 512.16
#2008-03-18| 530.25
#2008-03-19| 527.37
#2008-03-20| 539.01
#2008-03-21| .
#2008-03-24| 549.80
#2008-03-25| 554.46
#2008-03-26| 552.53
#2008-03-27| 549.81
#2008-03-28| 542.81
#2008-03-31| 546.07
#2008-04-01| 562.59
#2008-04-02| 564.31
#2008-04-03| 562.69
#2008-04-04| 563.23
#2008-04-07| 563.03
#2008-04-08| 557.93
#2008-04-09| 550.33
#2008-04-10| 552.49
#2008-04-11| 547.53
#2008-04-14| 544.99
#2008-04-15| 549.69
#2008-04-16| 557.36
#2008-04-17| 556.22
#2008-04-18| 562.74
#2008-04-21| 561.75
#2008-04-22| 555.95
#2008-04-23| 559.32
#2008-04-24| 562.25
#2008-04-25| 570.77
#2008-04-28| 570.91
#2008-04-29| 571.67
#2008-04-30| 569.28
#2008-05-01| 575.26
#2008-05-02| 577.33
#2008-05-05| 573.85
#2008-05-06| 573.63
#2008-05-07| 568.43
#2008-05-08| 566.62
#2008-05-09| 563.88
#2008-05-12| 572.88
#2008-05-13| 572.47
#2008-05-14| 575.69
#2008-05-15| 580.96
#2008-05-16| 580.31
#2008-05-19| 577.22
#2008-05-20| 570.69
#2008-05-21| 561.47
#2008-05-22| 564.45
#2008-05-23| 559.83
#2008-05-26| .
#2008-05-27| 560.95
#2008-05-28| 565.65
#2008-05-29| 568.62
#2008-05-30| 568.02
#2008-06-02| 563.13
#2008-06-03| 565.07
#2008-06-04| 566.83
#2008-06-05| 575.35
#2008-06-06| 562.32
#2008-06-09| 559.48
#2008-06-10| 555.20
#2008-06-11| 545.84
#2008-06-12| 546.30
#2008-06-13| 553.99
#2008-06-16| 555.94
#2008-06-17| 551.99
#2008-06-18| 544.27
#2008-06-19| 548.06
#2008-06-20| 537.75
#2008-06-23| 531.30
#2008-06-24| 530.06
#2008-06-25| 536.82
#2008-06-26| 523.94
#2008-06-27| 520.56
#2008-06-30| 517.60
#2008-07-01| 515.99
#2008-07-02| 506.18
#2008-07-03| 504.91
#2008-07-04| .
#2008-07-07| 506.60
#2008-07-08| 515.50
#2008-07-09| 511.04
#2008-07-10| 503.45
#2008-07-11| 495.64
#2008-07-14| 494.14
#2008-07-15| 492.48
#2008-07-16| 507.08
#2008-07-17| 516.52
#2008-07-18| 511.94
#2008-07-21| 510.38
#2008-07-22| 519.36
#2008-07-23| 522.64
#2008-07-24| 515.01
#2008-07-25| 512.20
#2008-07-28| 506.30
#2008-07-29| 513.42
#2008-07-30| 515.60
#2008-07-31| 512.41
#2008-08-01| 509.31
#2008-08-04| 512.21
#2008-08-05| 528.60
#2008-08-06| 529.39
#2008-08-07| 519.57
#2008-08-08| 531.64
#2008-08-11| 542.88
#2008-08-12| 540.69
#2008-08-13| 527.58
#2008-08-14| 533.75
#2008-08-15| 538.73
#2008-08-18| 533.21
#2008-08-19| 523.18
#2008-08-20| 521.96
#2008-08-21| 523.06
#2008-08-22| 530.53
#2008-08-25| 523.67
#2008-08-26| 523.82
#2008-08-27| 524.94
#2008-08-28| 530.90
#2008-08-29| 529.66
#2008-09-01| .
#2008-09-02| 534.81
#2008-09-03| 536.35
#2008-09-04| 524.51
#2008-09-05| 521.48
#2008-09-08| 537.78
#2008-09-09| 527.13
#2008-09-10| 528.00
#2008-09-11| 529.12
#2008-09-12| 528.21
#2008-09-15| 518.50
#2008-09-16| 515.99
#2008-09-17| 499.67
#2008-09-18| 512.99
#2008-09-19| 519.89
#2008-09-22| 506.09
#2008-09-23| 500.53
#2008-09-24| 499.65
#2008-09-25| 506.08
#2008-09-26| 507.78
#2008-09-29| 483.31
#2008-09-30| 488.80
#2008-10-01| 487.08
#2008-10-02| 473.95
#2008-10-03| 471.96
#2008-10-06| 450.77
#2008-10-07| 435.19
#2008-10-08| 423.46
#2008-10-09| 404.12
#2008-10-10| 389.28
#2008-10-13| 417.78
#2008-10-14| 415.46
#2008-10-15| 388.65
#2008-10-16| 393.16
#2008-10-17| 397.91
#2008-10-20| 407.17
#2008-10-21| 402.00
#2008-10-22| 382.77
#2008-10-23| 379.84
#2008-10-24| 366.62
#2008-10-27| 356.83
#2008-10-28| 387.12
#2008-10-29| 396.19
#2008-10-30| 406.96
#2008-10-31| 414.01
#2008-11-03| 411.14
#2008-11-04| 424.07
#2008-11-05| 412.03
#2008-11-06| 397.68
#2008-11-07| 402.85
#2008-11-10| 399.87
#2008-11-11| 389.66
#2008-11-12| 374.24
#2008-11-13| 388.20
#2008-11-14| 375.92
#2008-11-17| 367.50
#2008-11-18| 367.83
#2008-11-19| 353.51
#2008-11-20| 340.41
#2008-11-21| 348.86
#2008-11-24| 369.61
#2008-11-25| 377.34
#2008-11-26| 385.37
#2008-11-27| .
#2008-11-28| 385.34
#2008-12-01| 363.00
#2008-12-02| 371.23
#2008-12-03| 382.08
#2008-12-04| 383.86
#2008-12-05| 393.17
#2008-12-08| 403.70
#2008-12-09| 397.62
#2008-12-10| 403.08
#2008-12-11| 398.48
#2008-12-12| 397.84
#2008-12-15| 397.20
#2008-12-16| 407.59
#2008-12-17| 413.29
#2008-12-18| 413.77
#2008-12-19| 409.87
#2008-12-22| 401.32
#2008-12-23| 397.29
#2008-12-24| 398.68
#2008-12-25| .
#2008-12-26| 398.38
#2008-12-29| 398.68
#2008-12-30| 405.41
#2008-12-31| 409.19
#2009-01-01| .
#2009-01-02| 419.87
#2009-01-05| 419.63
#2009-01-06| 419.86
#2009-01-07| 416.14
#2009-01-08| 411.85
#2009-01-09| 405.15
#2009-01-12| 397.78
#2009-01-13| 396.14
#2009-01-14| 387.20
#2009-01-15| 389.68
#2009-01-16| 396.85
#2009-01-19| .
#2009-01-20| 381.50
#2009-01-21| 384.31
#2009-01-22| 384.89
#2009-01-23| 382.45
#2009-01-26| 387.91
#2009-01-27| 389.51
#2009-01-28| 397.07
#2009-01-29| 388.36
#2009-01-30| 381.71
#2009-02-02| 378.42
#2009-02-03| 387.77
#2009-02-04| 383.68
#2009-02-05| 389.92
#2009-02-06| 399.52
#2009-02-09| 398.39
#2009-02-10| 385.96
#2009-02-11| 385.26
#2009-02-12| 384.16
#2009-02-13| 381.73
#2009-02-16| .
#2009-02-17| 372.02
#2009-02-18| 372.46
#2009-02-19| 377.42
#2009-02-20| 372.83
#2009-02-23| 365.15
#2009-02-24| 370.21
#2009-02-25| 367.69
#2009-02-26| 364.02
#2009-02-27| 365.33
#2009-03-02| 352.89
#2009-03-03| 347.36
#2009-03-04| 353.03
#2009-03-05| 346.40
#2009-03-06| 342.80
#2009-03-09| 338.30
#2009-03-10| 354.95
#2009-03-11| 355.14
#2009-03-12| 363.69
#2009-03-13| 368.63
#2009-03-16| 367.52
#2009-03-17| 378.05
#2009-03-18| 382.41
#2009-03-19| 385.57
#2009-03-20| 380.32
#2009-03-23| 395.81
#2009-03-24| 395.55
#2009-03-25| 399.76
#2009-03-26| 407.44
#2009-03-27| 401.15
#2009-03-30| 392.47
#2009-03-31| 396.99
#2009-04-01| 401.57
#2009-04-02| 417.07
#2009-04-03| 415.77
#2009-04-06| 412.65
#2009-04-07| 404.75
#2009-04-08| 412.37
#2009-04-09| 419.29
#2009-04-10| .
#2009-04-13| 419.97
#2009-04-14| 415.20
#2009-04-15| 414.89
#2009-04-16| 422.48
#2009-04-17| 423.23
#2009-04-20| 412.07
#2009-04-21| 419.04
#2009-04-22| 421.83
#2009-04-23| 423.49
#2009-04-24| 428.30
#2009-04-27| 426.17
#2009-04-28| 424.72
#2009-04-29| 431.88
#2009-04-30| 435.63
#2009-05-01| 432.17
#2009-05-04| 441.20
#2009-05-05| 441.38
#2009-05-06| 440.14
#2009-05-07| 438.56
#2009-05-08| 440.98
#2009-05-11| 439.02
#2009-05-12| 440.38
#2009-05-13| 431.42
#2009-05-14| 430.71
#2009-05-15| 428.91
#2009-05-18| 438.66
#2009-05-19| 440.40
#2009-05-20| 439.10
#2009-05-21| 431.83
#2009-05-22| 434.08
#2009-05-25| .
#2009-05-26| 443.36
#2009-05-27| 439.51
#2009-05-28| 437.36
#2009-05-29| 442.20
#2009-06-01| 456.41
#2009-06-02| 459.16
#2009-06-03| 455.13
#2009-06-04| 452.70
#2009-06-05| 451.21
#2009-06-08| 450.17
#2009-06-09| 452.46
#2009-06-10| 451.92
#2009-06-11| 449.70
#2009-06-12| 451.28
#2009-06-15| 442.50
#2009-06-16| 438.68
#2009-06-17| 440.17
#2009-06-18| 441.15
#2009-06-19| 443.78
#2009-06-22| 437.55
#2009-06-23| 434.80
#2009-06-24| 438.23
#2009-06-25| 444.46
#2009-06-26| 446.31
#2009-06-29| 448.02
#2009-06-30| 446.69
#2009-07-01| 448.88
#2009-07-02| 437.58
#2009-07-03| .
#2009-07-06| 437.45
#2009-07-07| 433.21
#2009-07-08| 436.02
#2009-07-09| 436.23
#2009-07-10| 435.38
#2009-07-13| 440.06
#2009-07-14| 444.39
#2009-07-15| 453.85
#2009-07-16| 457.36
#2009-07-17| 459.34
#2009-07-20| 465.82
#2009-07-21| 467.87
#2009-07-22| 471.01
#2009-07-23| 475.82
#2009-07-24| 475.54
#2009-07-27| 474.47
#2009-07-28| 476.23
#2009-07-29| 476.72
#2009-07-30| 481.02
#2009-07-31| 481.92
#2009-08-03| 487.78
#2009-08-04| 485.54
#2009-08-05| 484.00
#2009-08-06| 484.39
#2009-08-07| 490.01
#2009-08-10| 486.93
#2009-08-11| 484.41
#2009-08-12| 488.58
#2009-08-13| 492.53
#2009-08-14| 487.27
#2009-08-17| 475.57
#2009-08-18| 480.09
#2009-08-19| 482.72
#2009-08-20| 485.49
#2009-08-21| 492.52
#2009-08-24| 491.44
#2009-08-25| 495.36
#2009-08-26| 496.30
#2009-08-27| 495.07
#2009-08-28| 497.33
#2009-08-31| 493.92
#2009-09-01| 488.67
#2009-09-02| 486.47
#2009-09-03| 491.70
#2009-09-04| 494.32
#2009-09-07| .
#2009-09-08| 501.65
#2009-09-09| 504.85
#2009-09-10| 505.55
#2009-09-11| 506.14
#2009-09-14| 506.57
#2009-09-15| 504.43
#2009-09-16| 511.55
#2009-09-17| 512.25
#2009-09-18| 513.15
#2009-09-21| 513.91
#2009-09-22| 515.10
#2009-09-23| 512.99
#2009-09-24| 507.39
#2009-09-25| 503.42
#2009-09-28| 507.49
#2009-09-29| 509.41
#2009-09-30| 509.93
#2009-10-01| 503.74
#2009-10-02| 498.57
#2009-10-05| 503.66
#2009-10-06| 511.37
#2009-10-07| 512.52
#2009-10-08| 519.42
#2009-10-09| 520.07
#2009-10-12| 520.76
#2009-10-13| 521.59
#2009-10-14| 528.88
#2009-10-15| 532.81
#2009-10-16| 530.73
#2009-10-19| 536.08
#2009-10-20| 533.41
#2009-10-21| 528.70
#2009-10-22| 529.93
#2009-10-23| 530.32
#2009-10-26| 527.80
#2009-10-27| 522.91
#2009-10-28| 514.22
#2009-10-29| 521.97
#2009-10-30| 513.40
#2009-11-02| 516.19
#2009-11-03| 515.40
#2009-11-04| 519.95
#2009-11-05| 521.28
#2009-11-06| 525.07
#2009-11-09| 535.29
#2009-11-10| 534.92
#2009-11-11| 536.33
#2009-11-12| 533.94
#2009-11-13| 538.56
#2009-11-16| 544.06
#2009-11-17| 540.43
#2009-11-18| 540.87
#2009-11-19| 535.78
#2009-11-20| 533.68
#2009-11-23| 540.25
#2009-11-24| 539.79
#2009-11-25| 545.14
#2009-11-26| .
#2009-11-27| 536.76
#2009-11-30| 537.17
#2009-12-01| 545.25
#2009-12-02| 546.38
#2009-12-03| 542.38
#2009-12-04| 541.58
#2009-12-07| 541.40
#2009-12-08| 534.57
#2009-12-09| 532.18
#2009-12-10| 537.03
#2009-12-11| 540.14
#2009-12-14| 543.09
#2009-12-15| 539.52
#2009-12-16| 538.54
#2009-12-17| 530.64
#2009-12-18| 529.26
#2009-12-21| 535.28
#2009-12-22| 536.52
#2009-12-23| 540.26
#2009-12-24| 542.07
#2009-12-25| .
#2009-12-28| 545.12
#2009-12-29| 546.71
#2009-12-30| 544.86
#2009-12-31| 542.41
#2010-01-01| .
#2010-01-04| 547.75
#2010-01-05| 546.84
#2010-01-06| 546.04
#2010-01-07| 546.92
#2010-01-08| 547.78
#2010-01-11| 550.70
#2010-01-12| 548.66
#2010-01-13| 551.30
#2010-01-14| 549.17
#2010-01-15| 547.53
#2010-01-18| .
#2010-01-19| 551.75
#2010-01-20| 545.26
#2010-01-21| 539.71
#2010-01-22| 534.36
#2010-01-25| 534.21
#2010-01-26| 534.84
#2010-01-27| 534.09
#2010-01-28| 532.69
#2010-01-29| 531.03
#2010-02-01| 532.90
#2010-02-02| 538.44
#2010-02-03| 535.68
#2010-02-04| 523.37
#2010-02-05| 520.01
#2010-02-08| 519.94
#2010-02-09| 524.02
#2010-02-10| 523.46
#2010-02-11| 527.55
#2010-02-12| 528.04
#2010-02-15| .
#2010-02-16| 534.85
#2010-02-17| 540.19
#2010-02-18| 542.22
#2010-02-19| 540.89
#2010-02-22| 542.15
#2010-02-23| 539.58
#2010-02-24| 543.87
#2010-02-25| 542.56
#2010-02-26| 545.75
#2010-03-01| 552.18
#2010-03-02| 552.72
#2010-03-03| 553.85
#2010-03-04| 556.86
#2010-03-05| 562.14
#2010-03-08| 564.18
#2010-03-09| 562.49
#2010-03-10| 564.07
#2010-03-11| 566.43
#2010-03-12| 569.21
#2010-03-15| 569.89
#2010-03-16| 574.45
#2010-03-17| 577.27
#2010-03-18| 576.83
#2010-03-19| 574.01
#2010-03-22| 577.71
#2010-03-23| 579.76
#2010-03-24| 573.31
#2010-03-25| 576.70
#2010-03-26| 578.04
#2010-03-29| 580.26
#2010-03-30| 581.52
#2010-03-31| 578.42
#2010-04-01| 582.75
#2010-04-02| .
#2010-04-05| 585.97
#2010-04-06| 587.48
#2010-04-07| 586.88
#2010-04-08| 589.00
#2010-04-09| 592.95
#2010-04-12| 594.03
#2010-04-13| 595.62
#2010-04-14| 600.71
#2010-04-15| 600.15
#2010-04-16| 593.77
#2010-04-19| 591.96
#2010-04-20| 594.97
#2010-04-21| 597.45
#2010-04-22| 601.02
#2010-04-23| 603.49
#2010-04-26| 604.81
#2010-04-27| 592.19
#2010-04-28| 587.14
#2010-04-29| 592.72
#2010-04-30| 586.55
#2010-05-03| 590.34
#2010-05-04| 579.77
#2010-05-05| 576.41
#2010-05-06| 560.43
#2010-05-07| 547.93
#2010-05-10| 571.54
#2010-05-11| 570.53
#2010-05-12| 578.35
#2010-05-13| 573.18
#2010-05-14| 562.21
#2010-05-17| 561.50
#2010-05-18| 557.79
#2010-05-19| 550.62
#2010-05-20| 534.59
#2010-05-21| 539.63
#2010-05-24| 537.74
#2010-05-25| 533.24
#2010-05-26| 533.95
#2010-05-27| 546.40
#2010-05-28| 546.55
#2010-05-31| .
#2010-06-01| 543.29
#2010-06-02| 548.48
#2010-06-03| 552.67
#2010-06-04| 536.47
#2010-06-07| 526.32
#2010-06-08| 527.44
#2010-06-09| 531.29
#2010-06-10| 541.38
#2010-06-11| 540.97
#2010-06-14| 545.36
#2010-06-15| 551.05
#2010-06-16| 548.83
#2010-06-17| 548.56
#2010-06-18| 549.51
#2010-06-21| 546.49
#2010-06-22| 539.78
#2010-06-23| 538.85
#2010-06-24| 530.96
#2010-06-25| 528.59
#2010-06-28| 528.98
#2010-06-29| 514.00
#2010-06-30| 509.59
#2010-07-01| 510.00
#2010-07-02| 509.02
#2010-07-05| .
#2010-07-06| 512.82
#2010-07-07| 519.99
#2010-07-08| 523.22
#2010-07-09| 526.05
#2010-07-12| 525.36
#2010-07-13| 534.86
#2010-07-14| 536.07
#2010-07-15| 537.96
#2010-07-16| 527.30
#2010-07-19| 526.98
#2010-07-20| 532.86
#2010-07-21| 529.15
#2010-07-22| 536.94
#2010-07-23| 542.76
#2010-07-26| 547.31
#2010-07-27| 543.24
#2010-07-28| 541.57
#2010-07-29| 540.09
#2010-07-30| 541.48
#2010-08-02| 551.64
#2010-08-03| 547.16
#2010-08-04| 548.31
#2010-08-05| 548.26
#2010-08-06| 547.85
#2010-08-09| 552.23
#2010-08-10| 547.24
#2010-08-11| 535.35
#2010-08-12| 533.92
#2010-08-13| 530.48
#2010-08-16| 532.38
#2010-08-17| 538.41
#2010-08-18| 541.99
#2010-08-19| 537.67
#2010-08-20| 534.61
#2010-08-23| 534.87
#2010-08-24| 529.50
#2010-08-25| 530.24
#2010-08-26| 529.51
#2010-08-27| 533.99
#2010-08-30| 529.68
#2010-08-31| 527.80
#2010-09-01| 543.56
#2010-09-02| 549.89
#2010-09-03| 554.20
#2010-09-06| .
#2010-09-07| 549.13
#2010-09-08| 552.60
#2010-09-09| 555.03
#2010-09-10| 557.14
#2010-09-13| 563.79
#2010-09-14| 568.07
#2010-09-15| 570.43
#2010-09-16| 570.78
#2010-09-17| 572.56
#2010-09-20| 580.56
#2010-09-21| 579.40
#2010-09-22| 582.49
#2010-09-23| 581.31
#2010-09-24| 593.12
#2010-09-27| 591.22
#2010-09-28| 596.91
#2010-09-29| 594.87
#2010-09-30| 593.07
#2010-10-01| 592.97
#2010-10-04| 590.27
#2010-10-05| 598.71
#2010-10-06| 600.19
#2010-10-07| 601.85
#2010-10-08| 601.13
#2010-10-11| 601.66
#2010-10-12| 599.20
#2010-10-13| 602.65
#2010-10-14| 601.63
#2010-10-15| 602.33
#2010-10-18| 601.50
#2010-10-19| 592.04
#2010-10-20| 597.50
#2010-10-21| 603.14
#2010-10-22| 604.13
#2010-10-25| 607.42
#2010-10-26| 606.47
#2010-10-27| 601.62
#2010-10-28| 605.34
#2010-10-29| 605.92
#2010-11-01| 605.98
#2010-11-02| 612.36
#2010-11-03| 612.56
#2010-11-04| 622.30
#2010-11-05| 621.44
#2010-11-08| 619.42
#2010-11-09| 616.87
#2010-11-10| 615.62
#2010-11-11| 615.18
#2010-11-12| 610.14
#2010-11-15| 608.18
#2010-11-16| 603.66
#2010-11-17| 605.58
#2010-11-18| 612.79
#2010-11-19| 615.19
#2010-11-22| 617.47
#2010-11-23| 610.59
#2010-11-24| 618.61
#2010-11-25| .
#2010-11-26| 614.76
#2010-11-29| 610.40
#2010-11-30| 608.08
#2010-12-01| 615.82
#2010-12-02| 624.06
#2010-12-03| 626.39
#2010-12-06| 624.36
#2010-12-07| 627.55
#2010-12-08| 624.76
#2010-12-09| 624.30
#2010-12-10| 625.99
#2010-12-13| 626.49
#2010-12-14| 627.55
#2010-12-15| 624.75
#2010-12-16| 628.39
#2010-12-17| 626.75
#2010-12-20| 625.97
#2010-12-21| 628.38
#2010-12-22| 628.83
#2010-12-23| 630.13
#2010-12-24| .
#2010-12-27| 629.63
#2010-12-28| 629.71
#2010-12-29| 632.42
#2010-12-30| 632.49
#2010-12-31| 631.94
#2011-01-03| 635.80
#2011-01-04| 632.58
#2011-01-05| 629.56
#2011-01-06| 624.18
#2011-01-07| 622.89
#2011-01-10| 621.93
#2011-01-11| 623.04
#2011-01-12| 626.50
#2011-01-13| 629.44
#2011-01-14| 631.31
#2011-01-17| .
#2011-01-18| 634.06
#2011-01-19| 629.97
#2011-01-20| 628.99
#2011-01-21| 629.48
#2011-01-24| 632.00
#2011-01-25| 632.84
#2011-01-26| 635.68
#2011-01-27| 637.21
#2011-01-28| 624.83
#2011-01-31| 625.53
#2011-02-01| 633.11
#2011-02-02| 629.27
#2011-02-03| 630.82
#2011-02-04| 634.20
#2011-02-07| 634.84
#2011-02-08| 639.80
#2011-02-09| 639.50
#2011-02-10| 639.04
#2011-02-11| 641.00
#2011-02-14| 640.39
#2011-02-15| 641.92
#2011-02-16| 644.04
#2011-02-17| 646.59
#2011-02-18| 650.48
#2011-02-21| .
#2011-02-22| 639.68
#2011-02-23| 630.78
#2011-02-24| 630.30
#2011-02-25| 635.61
#2011-02-28| 638.62
#2011-03-01| 633.99
#2011-03-02| 633.18
#2011-03-03| 638.47
#2011-03-04| 637.34
#2011-03-07| 632.33
#2011-03-08| 633.18
#2011-03-09| 636.61
#2011-03-10| 630.39
#2011-03-11| 630.81
#2011-03-14| 625.07
#2011-03-15| 614.88
#2011-03-16| 610.25
#2011-03-17| 612.79
#2011-03-18| 616.22
#2011-03-21| 623.41
#2011-03-22| 623.02
#2011-03-23| 624.91
#2011-03-24| 633.63
#2011-03-25| 633.14
#2011-03-28| 628.27
#2011-03-29| 632.49
#2011-03-30| 639.00
#2011-03-31| 636.73
#2011-04-01| 642.88
#2011-04-04| 645.41
#2011-04-05| 648.19
#2011-04-06| 651.60
#2011-04-07| 652.13
#2011-04-08| 652.93
#2011-04-11| 653.56
#2011-04-12| 650.44
#2011-04-13| 652.67
#2011-04-14| 653.08
#2011-04-15| 655.05
#2011-04-18| 648.45
#2011-04-19| 650.61
#2011-04-20| 661.19
#2011-04-21| 664.55
#2011-04-22| .
#2011-04-25| 663.23
#2011-04-26| 666.00
#2011-04-27| 672.74
#2011-04-28| 675.59
#2011-04-29| 675.58
#2011-05-02| 677.60
#2011-05-03| 674.95
#2011-05-04| 673.68
#2011-05-05| 670.28
#2011-05-06| 671.90
#2011-05-09| 671.77
#2011-05-10| 678.73
#2011-05-11| 679.32
#2011-05-12| 681.25
#2011-05-13| 679.41
#2011-05-16| 674.76
#2011-05-17| 672.15
#2011-05-18| 675.45
#2011-05-19| 676.07
#2011-05-20| 671.48
#2011-05-23| 664.82
#2011-05-24| 663.88
#2011-05-25| 663.99
#2011-05-26| 667.39
#2011-05-27| 671.62
#2011-05-30| .
#2011-05-31| 676.18
#2011-06-01| 667.47
#2011-06-02| 663.01
#2011-06-03| 658.97
#2011-06-06| 654.24
#2011-06-07| 656.19
#2011-06-08| 652.25
#2011-06-09| 653.95
#2011-06-10| 644.43
#2011-06-13| 645.16
#2011-06-14| 654.43
#2011-06-15| 644.24
#2011-06-16| 640.78
#2011-06-17| 644.18
#2011-06-20| 647.35
#2011-06-21| 655.86
#2011-06-22| 651.95
#2011-06-23| 649.37
#2011-06-24| 644.35
#2011-06-27| 646.89
#2011-06-28| 653.50
#2011-06-29| 658.68
#2011-06-30| 665.38
#2011-07-01| 671.59
#2011-07-04| .
#2011-07-05| 674.46
#2011-07-06| 674.19
#2011-07-07| 683.43
#2011-07-08| 680.60
#2011-07-11| 669.70
#2011-07-12| 667.63
#2011-07-13| 672.93
#2011-07-14| 667.08
#2011-07-15| 667.45
#2011-07-18| 661.02
#2011-07-19| 670.75
#2011-07-20| 670.30
#2011-07-21| 674.16
#2011-07-22| 676.68
#2011-07-25| 671.98
#2011-07-26| 672.84
#2011-07-27| 664.81
#2011-07-28| 662.39
#2011-07-29| 660.42
#2011-08-01| 656.76
#2011-08-02| 640.83
#2011-08-03| 638.85
#2011-08-04| 615.61
#2011-08-05| 611.97
#2011-08-08| 581.93
#2011-08-09| 599.57
#2011-08-10| 584.38
#2011-08-11| 602.07
#2011-08-12| 609.95
#2011-08-15| 618.53
#2011-08-16| 620.98
#2011-08-17| 623.16
#2011-08-18| 604.08
#2011-08-19| 598.60
#2011-08-22| 600.50
#2011-08-23| 615.55
#2011-08-24| 619.20
#2011-08-25| 608.51
#2011-08-26| 614.58
#2011-08-29| 628.49
#2011-08-30| 629.36
#2011-08-31| 636.35
#2011-09-01| 633.41
#2011-09-02| 620.45
#2011-09-05| .
#2011-09-06| 613.64
#2011-09-07| 627.70
#2011-09-08| 626.69
#2011-09-09| 612.20
#2011-09-12| 611.34
#2011-09-13| 614.04
#2011-09-14| 620.48
#2011-09-15| 631.17
#2011-09-16| 636.79
#2011-09-19| 629.99
#2011-09-20| 629.81
#2011-09-21| 617.80
#2011-09-22| 596.45
#2011-09-23| 600.76
#2011-09-26| 611.24
#2011-09-27| 619.81
#2011-09-28| 614.18
#2011-09-29| 612.75
#2011-09-30| 600.85
#2011-10-03| 588.22
#2011-10-04| 592.27
#2011-10-05| 600.16
#2011-10-06| 610.53
#2011-10-07| 616.28
#2011-10-10| 630.08
#2011-10-11| 630.64
#2011-10-12| 635.60
#2011-10-13| 633.69
#2011-10-14| 641.95
#2011-10-17| 636.56
#2011-10-18| 641.72
#2011-10-19| 640.72
#2011-10-20| 639.60
#2011-10-21| 650.58
#2011-10-24| 657.11
#2011-10-25| 649.17
#2011-10-26| 646.50
#2011-10-27| 665.38
#2011-10-28| 664.42
#2011-10-31| 652.48
#2011-11-01| 638.72
#2011-11-02| 645.73
#2011-11-03| 653.46
#2011-11-04| 652.88
#2011-11-07| 655.43
#2011-11-08| 661.96
#2011-11-09| 646.49
#2011-11-10| 645.71
#2011-11-11| 660.50
#2011-11-14| 656.72
#2011-11-15| 653.52
#2011-11-16| 645.65
#2011-11-17| 639.24
#2011-11-18| 636.61
#2011-11-21| 625.33
#2011-11-22| 623.57
#2011-11-23| 614.33
#2011-11-24| .
#2011-11-25| 610.32
#2011-11-28| 626.14
#2011-11-29| 630.91
#2011-11-30| 646.67
#2011-12-01| 648.84
#2011-12-02| 649.59
#2011-12-05| 656.51
#2011-12-06| 652.19
#2011-12-07| 655.02
#2011-12-08| 646.63
#2011-12-09| 651.51
#2011-12-12| 646.06
#2011-12-13| 636.56
#2011-12-14| 629.20
#2011-12-15| 631.58
#2011-12-16| 634.04
#2011-12-19| 627.24
#2011-12-20| 643.07
#2011-12-21| 642.96
#2011-12-22| 644.79
#2011-12-23| 649.13
#2011-12-26| .
#2011-12-27| 648.77
#2011-12-28| 643.99
#2011-12-29| 647.26
#2011-12-30| 647.31
#2012-01-02| .
#2012-01-03| 654.71
#2012-01-04| 652.75
#2012-01-05| 649.67
#2012-01-06| 648.42
#2012-01-09| 648.98
#2012-01-10| 653.64
#2012-01-11| 652.53
#2012-01-12| 648.10
#2012-01-13| 645.76
#2012-01-16| .
#2012-01-17| 652.18
#2012-01-18| 659.71
#2012-01-19| 665.16
#2012-01-20| 663.01
#2012-01-23| 664.66
#2012-01-24| 664.82
#2012-01-25| 665.96
#2012-01-26| 668.60
#2012-01-27| 667.95
#2012-01-30| 664.86
#2012-01-31| 666.75
#2012-02-01| 671.98
#2012-02-02| 673.54
#2012-02-03| 679.66
#2012-02-06| 678.07
#2012-02-07| 680.05
#2012-02-08| 681.00
#2012-02-09| 682.06
#2012-02-10| 678.16
#2012-02-13| 681.51
#2012-02-14| 681.25
#2012-02-15| 679.66
#2012-02-16| 681.32
#2012-02-17| 687.24
#2012-02-20| .
#2012-02-21| 685.94
#2012-02-22| 681.60
#2012-02-23| 684.06
#2012-02-24| 686.56
#2012-02-27| 686.51
#2012-02-28| 691.35
#2012-02-29| 691.72
#2012-03-01| 693.59
#2012-03-02| 691.19
#2012-03-05| 691.93
#2012-03-06| 682.78
#2012-03-07| 687.23
#2012-03-08| 696.02
#2012-03-09| 699.05
#2012-03-12| 699.05
#2012-03-13| 705.65
#2012-03-14| 705.46
#2012-03-15| 707.78
#2012-03-16| 709.22
#2012-03-19| 709.72
#2012-03-20| 709.13
#2012-03-21| 710.46
#2012-03-22| 709.16
#2012-03-23| 711.51
#2012-03-26| 720.78
#2012-03-27| 721.14
#2012-03-28| 716.61
#2012-03-29| 712.95
#2012-03-30| 716.03
#2012-04-02| 720.43
#2012-04-03| 718.35
#2012-04-04| 708.16
#2012-04-05| 709.56
#2012-04-06| .
#2012-04-09| 705.89
#2012-04-10| 693.71
#2012-04-11| 698.90
#2012-04-12| 706.25
#2012-04-13| 701.94
#2012-04-16| 703.04
#2012-04-17| 713.14
#2012-04-18| 712.87
#2012-04-19| 712.78
#2012-04-20| 715.69
#2012-04-23| 702.83
#2012-04-24| 700.15
#2012-04-25| 706.45
#2012-04-26| 713.04
#2012-04-27| 722.86
#2012-04-30| 720.46
#2012-05-01| 720.70
#2012-05-02| 723.93
#2012-05-03| 720.91
#2012-05-04| 711.48
#2012-05-07| 708.67
#2012-05-08| 704.56
#2012-05-09| 701.75
#2012-05-10| 706.05
#2012-05-11| 705.38
#2012-05-14| 695.89
#2012-05-15| 694.60
#2012-05-16| 690.81
#2012-05-17| 680.87
#2012-05-18| 676.96
#2012-05-21| 682.18
#2012-05-22| 684.90
#2012-05-23| 683.83
#2012-05-24| 688.59
#2012-05-25| 690.18
#2012-05-28| .
#2012-05-29| 696.06
#2012-05-30| 686.38
#2012-05-31| 684.75
#2012-06-01| 673.08
#2012-06-04| 676.56
#2012-06-05| 677.67
#2012-06-06| 688.80
#2012-06-07| 690.02
#2012-06-08| 694.15
#2012-06-11| 689.31
#2012-06-12| 692.61
#2012-06-13| 687.70
#2012-06-14| 693.80
#2012-06-15| 699.93
#2012-06-18| 705.34
#2012-06-19| 711.54
#2012-06-20| 712.64
#2012-06-21| 699.87
#2012-06-22| 699.69
#2012-06-25| 693.55
#2012-06-26| 698.40
#2012-06-27| 698.75
#2012-06-28| 697.16
#2012-06-29| 714.44
#2012-07-02| 715.93
#2012-07-03| 718.48
#2012-07-04| .
#2012-07-05| 719.48
#2012-07-06| 716.51
#2012-07-09| 714.54
#2012-07-10| 714.23
#2012-07-11| 712.05
#2012-07-12| 708.75
#2012-07-13| 717.27
#2012-07-16| 715.35
#2012-07-17| 718.47
#2012-07-18| 722.16
#2012-07-19| 727.24
#2012-07-20| 721.83
#2012-07-23| 713.80
#2012-07-24| 710.95
#2012-07-25| 708.67
#2012-07-26| 721.89
#2012-07-27| 734.73
#2012-07-30| 736.81
#2012-07-31| 731.33
#2012-08-01| 727.22
#2012-08-02| 724.77
#2012-08-03| 735.03
#2012-08-06| 738.62
#2012-08-07| 742.38
#2012-08-08| 744.57
#2012-08-09| 743.57
#2012-08-10| 742.30
#2012-08-13| 742.92
#2012-08-14| 745.62
#2012-08-15| 746.44
#2012-08-16| 750.12
#2012-08-17| 752.04
#2012-08-20| 750.77
#2012-08-21| 752.08
#2012-08-22| 753.07
#2012-08-23| 750.89
#2012-08-24| 753.30
#2012-08-27| 753.32
#2012-08-28| 753.34
#2012-08-29| 755.60
#2012-08-30| 752.03
#2012-08-31| 755.37
#2012-09-03| .
#2012-09-04| 757.03
#2012-09-05| 755.61
#2012-09-06| 768.86
#2012-09-07| 768.67
#2012-09-10| 766.91
#2012-09-11| 766.68
#2012-09-12| 768.18
#2012-09-13| 775.45
#2012-09-14| 780.26
#2012-09-17| 776.14
#2012-09-18| 772.79
#2012-09-19| 778.58
#2012-09-20| 777.70
#2012-09-21| 777.52
#2012-09-24| 775.30
#2012-09-25| 772.57
#2012-09-26| 768.08
#2012-09-27| 771.22
#2012-09-28| 768.10
#2012-10-01| 769.32
#2012-10-02| 769.18
#2012-10-03| 771.35
#2012-10-04| 777.25
#2012-10-05| 779.48
#2012-10-08| 776.23
#2012-10-09| 767.81
#2012-10-10| 766.89
#2012-10-11| 764.71
#2012-10-12| 764.29
#2012-10-15| 768.38
#2012-10-16| 774.77
#2012-10-17| 778.87
#2012-10-18| 780.18
#2012-10-19| 773.04
#2012-10-22| 771.33
#2012-10-23| 764.39
#2012-10-24| 762.31
#2012-10-25| 764.12
#2012-10-26| 766.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 769.48
#2012-11-01| 772.10
#2012-11-02| 768.07
#2012-11-05| 769.38
#2012-11-06| 772.89
#2012-11-07| 764.90
#2012-11-08| 755.25
#2012-11-09| 754.85
#2012-11-12| 753.94
#2012-11-13| 755.26
#2012-11-14| 747.23
#2012-11-15| 741.74
#2012-11-16| 742.03
#2012-11-19| 755.59
#2012-11-20| 757.00
#2012-11-21| 758.41
#2012-11-22| .
#2012-11-23| 768.67
#2012-11-26| 767.75
#2012-11-27| 767.39
#2012-11-28| 774.67
#2012-11-29| 777.59
#2012-11-30| 781.32
#2012-12-03| 778.56
#2012-12-04| 777.67
#2012-12-05| 779.23
#2012-12-06| 782.47
#2012-12-07| 783.48
#2012-12-10| 781.18
#2012-12-11| 783.20
#2012-12-12| 781.34
#2012-12-13| 779.88
#2012-12-14| 778.12
#2012-12-17| 786.17
#2012-12-18| 791.91
#2012-12-19| 787.42
#2012-12-20| 788.72
#2012-12-21| 781.50
#2012-12-24| 781.06
#2012-12-25| 781.34
#2012-12-26| 775.78
#2012-12-27| 776.71
#2012-12-28| 772.91
#2012-12-31| 781.57
#2013-01-01| 781.57
#2013-01-02| 794.19
#2013-01-03| 794.07
#2013-01-04| 794.93
#2013-01-07| 794.92
#2013-01-08| 792.92
#2013-01-09| 793.01
#2013-01-10| 796.02
#2013-01-11| 797.89
#2013-01-14| 797.46
#2013-01-15| 801.88
#2013-01-16| 801.51
#2013-01-17| 807.34
#2013-01-18| 807.94
#2013-01-21| 808.62
#2013-01-22| 809.94
#2013-01-23| 810.53
#2013-01-24| 816.47
#2013-01-25| 823.03
#2013-01-28| 819.88
#2013-01-29| 820.84
#2013-01-30| 820.43
#2013-01-31| 817.75
#2013-02-01| 823.61
#2013-02-04| 815.34
#2013-02-05| 822.75
#2013-02-06| 824.20
#2013-02-07| 822.51
#2013-02-08| 826.85
#2013-02-11| 824.08
#2013-02-12| 828.19
#2013-02-13| 828.94
#2013-02-14| 826.54
#2013-02-15| 822.49
#2013-02-18| 822.87
#2013-02-19| 827.77
#2013-02-20| 823.41
#2013-02-21| 818.12
#2013-02-22| 821.07
#2013-02-25| 813.15
#2013-02-26| 813.65
#2013-02-27| 820.30
#2013-02-28| 823.42
#2013-03-01| 825.95
#2013-03-04| 831.82
#2013-03-05| 838.33
#2013-03-06| 836.94
#2013-03-07| 835.58
#2013-03-08| 842.27
#2013-03-11| 842.96
#2013-03-12| 843.45
#2013-03-13| 843.51
#2013-03-14| 843.72
#2013-03-15| 841.16
#2013-03-18| 837.36
#2013-03-19| 835.14
#2013-03-20| 842.46
#2013-03-21| 840.05
#2013-03-22| 845.70
#2013-03-25| 845.94
#2013-03-26| 850.19
#2013-03-27| 850.30
#2013-03-28| 854.79
#2013-03-29| 855.31
#2013-04-01| 852.56
#2013-04-02| 860.01
#2013-04-03| 854.92
#2013-04-04| 856.54
#2013-04-05| 853.72
#2013-04-08| 860.67
#2013-04-09| 863.47
#2013-04-10| 870.16
#2013-04-11| 879.29
#2013-04-12| 881.04
#2013-04-15| 867.74
#2013-04-16| 872.84
#2013-04-17| 866.80
#2013-04-18| 859.35
#2013-04-19| 866.42
#2013-04-22| 868.43
#2013-04-23| 878.04
#2013-04-24| 878.85
#2013-04-25| 885.64
#2013-04-26| 882.12
#2013-04-29| 884.16
#2013-04-30| 887.93
#2013-05-01| 884.89
#2013-05-02| 888.23
#2013-05-03| 895.58
#2013-05-06| 893.78
#2013-05-07| 897.58
#2013-05-08| 904.08
#2013-05-09| 900.91
#2013-05-10| 902.27
#2013-05-13| 902.71
#2013-05-14| 908.78
#2013-05-15| 913.51
#2013-05-16| 907.29
#2013-05-17| 910.14
#2013-05-20| 908.03
#2013-05-21| 911.40
#2013-05-22| 907.66
#2013-05-23| 899.36
#2013-05-24| 900.31
#2013-05-27| 899.57
#2013-05-28| 903.43
#2013-05-29| 895.25
#2013-05-30| 893.15
#2013-05-31| 884.09
#2013-06-03| 885.55
#2013-06-04| 881.60
#2013-06-05| 870.50
#2013-06-06| 872.78
#2013-06-07| 882.10
#2013-06-10| 883.35
#2013-06-11| 876.52
#2013-06-12| 873.91
#2013-06-13| 877.85
#2013-06-14| 880.17
#2013-06-17| 886.88
#2013-06-18| 890.51
#2013-06-19| 886.50
#2013-06-20| 856.75
#2013-06-21| 857.27
#2013-06-24| 849.53
#2013-06-25| 854.22
#2013-06-26| 864.14
#2013-06-27| 871.52
#2013-06-28| 871.30
#2013-07-01| 879.04
#2013-07-02| 881.41
#2013-07-03| 877.25
#2013-07-04| 881.78
#2013-07-05| 884.35
#2013-07-08| 892.54
#2013-07-09| 898.90
#2013-07-10| 902.59
#2013-07-11| 915.53
#2013-07-12| 917.38
#2013-07-15| 919.65
#2013-07-16| 919.98
#2013-07-17| 921.98
#2013-07-18| 922.38
#2013-07-19| 922.97
#2013-07-22| 926.15
#2013-07-23| 926.08
#2013-07-24| 924.11
#2013-07-25| 922.67
#2013-07-26| 924.99
#2013-07-29| 921.81
#2013-07-30| 922.14
#2013-07-31| 920.88
#2013-08-01| 929.82
#2013-08-02| 934.48
#2013-08-05| 932.96
#2013-08-06| 929.01
#2013-08-07| 919.71
#2013-08-08| 927.16
#2013-08-09| 924.92
#2013-08-12| 923.92
#2013-08-13| 926.34
#2013-08-14| 922.26
#2013-08-15| 905.50
#2013-08-16| 903.06
#2013-08-19| 900.18
#2013-08-20| 902.40
#2013-08-21| 894.70
#2013-08-22| 897.81
#2013-08-23| 902.69
#2013-08-26| 901.62
#2013-08-27| 887.96
#2013-08-28| 885.66
#2013-08-29| 890.13
#2013-08-30| 886.86
#2013-09-02| 891.92
#2013-09-03| 894.82
#2013-09-04| 900.33
#2013-09-05| 901.59
#2013-09-06| 903.22
#2013-09-09| 913.74
#2013-09-10| 923.16
#2013-09-11| 926.65
#2013-09-12| 927.16
#2013-09-13| 928.99
#2013-09-16| 936.87
#2013-09-17| 941.06
#2013-09-18| 949.81
#2013-09-19| 956.43
#2013-09-20| 950.19
#2013-09-23| 947.45
#2013-09-24| 946.56
#2013-09-25| 940.68
#2013-09-26| 946.65
#2013-09-27| 945.26
#2013-09-30| 939.72
#2013-10-01| 948.30
#2013-10-02| 946.47
#2013-10-03| 941.84
#2013-10-04| 944.22
#2013-10-07| 933.93
#2013-10-08| 927.55
#2013-10-09| 925.65
#2013-10-10| 940.48
#2013-10-11| 946.90
#2013-10-14| 949.18
#2013-10-15| 945.61
#2013-10-16| 953.55
#2013-10-17| 961.94
#2013-10-18| 968.75
#2013-10-21| 968.55
#2013-10-22| 973.94
#2013-10-23| 971.32
#2013-10-24| 976.50
#2013-10-25| 980.52
#2013-10-28| 981.75
#2013-10-29| 987.26
#2013-10-30| 986.37
#2013-10-31| 984.58
#2013-11-01| 981.15
#2013-11-04| 984.21
#2013-11-05| 983.94
#2013-11-06| 986.92
#2013-11-07| 972.82
#2013-11-08| 975.07
#2013-11-11| 979.32
#2013-11-12| 979.51
#2013-11-13| 986.18
#2013-11-14| 993.78
#2013-11-15| 998.37
#2013-11-18| 996.85
#2013-11-19| 993.47
#2013-11-20| 988.70
#2013-11-21| 990.48
#2013-11-22| 992.74
#2013-11-25| 995.47
#2013-11-26| 996.87
#2013-11-27| 999.50
#2013-11-28|1000.76
#2013-11-29|1002.43
#2013-12-02| 997.08
#2013-12-03| 993.51
#2013-12-04| 986.55
#2013-12-05| 980.92
#2013-12-06| 986.22
#2013-12-09| 988.07
#2013-12-10| 987.49
#2013-12-11| 983.16
#2013-12-12| 976.63
#2013-12-13| 976.86
#2013-12-16| 982.39
#2013-12-17| 978.89
#2013-12-18| 990.64
#2013-12-19| 991.20
#2013-12-20| 996.50
#2013-12-23|1001.22
#2013-12-24|1001.58
#2013-12-25|1002.26
#2013-12-26|1005.04
#2013-12-27|1004.81
#2013-12-30|1006.56
#2013-12-31|1009.05
#2014-01-01|1009.05
#2014-01-02|1003.09
#2014-01-03|1003.84
#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| 991.00
#2014-01-16| 985.07
#2014-01-17| 981.73
#2014-01-20| 981.23
#2014-01-21| 980.87
#2014-01-22| 979.98
#2014-01-23| 975.61
#2014-01-24| 961.02
#2014-01-27| 956.41
#2014-01-28| 961.15
#2014-01-29| 951.87
#2014-01-30| 957.41
#2014-01-31| 946.98
#2014-02-03| 928.72
#2014-02-04| 927.03
#2014-02-05| 930.64
#2014-02-06| 947.78
#2014-02-07| 954.90
#2014-02-10| 955.07
#2014-02-11| 965.61
#2014-02-12| 965.91
#2014-02-13| 969.23
#2014-02-14| 971.15
#2014-02-17| 972.66
#2014-02-18| 971.84
#2014-02-19| 970.04
#2014-02-20| 971.31
#2014-02-21| 972.78
#2014-02-24| 978.71
#2014-02-25| 987.35
#2014-02-26| 991.73
#2014-02-27| 993.29
#2014-02-28| 997.46
#2014-03-03| 989.86
#2014-03-04|1001.19
#2014-03-05|1003.93
#2014-03-06|1002.73
#2014-03-07|1003.32
#2014-03-10|1000.14
#2014-03-11| 997.28
#2014-03-12| 995.41
#2014-03-13| 986.60
#2014-03-14| 984.46
#2014-03-17| 991.69
#2014-03-18| 994.82
#2014-03-19| 991.55
#2014-03-20| 988.54
#2014-03-21| 987.43
#2014-03-24| 981.25
#2014-03-25| 983.07
#2014-03-26| 979.37
#2014-03-27| 977.03
#2014-03-28| 982.22
#2014-03-31| 986.38
#2014-04-01| 991.24
#2014-04-02| 995.67
#2014-04-03| 993.26
#2014-04-04| 984.98
#2014-04-07| 973.74
#2014-04-08| 980.28
#2014-04-09| 987.01
#2014-04-10| 971.33
#2014-04-11| 960.49
#2014-04-14| 965.18
#2014-04-15| 962.48
#2014-04-16| 971.66
#2014-04-17| 974.32
#2014-04-18| 974.48
#2014-04-21| 976.30
#2014-04-22| 982.76
#2014-04-23| 979.81
#2014-04-24| 983.34
#2014-04-25| 972.01
#2014-04-28| 974.39
#2014-04-29| 976.78
#2014-04-30| 977.88
#2014-05-01| 979.09
#2014-05-02| 979.59
#2014-05-05| 978.50
#2014-05-06| 969.31
#2014-05-07| 966.01
#2014-05-08| 970.45
#2014-05-09| 975.19
#2014-05-12| 983.87
#2014-05-13| 984.93
#2014-05-14| 980.22
#2014-05-15| 973.69
#2014-05-16| 980.61
#2014-05-19| 982.35
#2014-05-20| 974.07
#2014-05-21| 978.43
#2014-05-22| 983.56
#2014-05-23| 987.29
#2014-05-26| 988.79
#2014-05-27| 987.99
#2014-05-28| 984.20
#2014-05-29| 990.89
#2014-05-30| 993.55
#2014-06-02| 992.52
#2014-06-03| 991.14
#2014-06-04| 994.73
#2014-06-05|1000.72
#2014-06-06|1005.51
#2014-06-09|1005.66
#2014-06-10|1004.14
#2014-06-11|1002.65
#2014-06-12| 992.96
#2014-06-13| 991.18
#2014-06-16| 991.36
#2014-06-17| 993.21
#2014-06-18|1000.66
#2014-06-19|1002.21
#2014-06-20| 998.03
#2014-06-23|1000.15
#2014-06-24| 997.74
#2014-06-25| 998.72
#2014-06-26| 998.70
#2014-06-27|1000.57
#2014-06-30|1001.39
#2014-07-01|1007.91
#2014-07-02|1010.69
#2014-07-03|1016.32
#2014-07-04|1016.16
#2014-07-07|1011.45
#2014-07-08|1004.29
#2014-07-09|1008.71
#2014-07-10|1001.63
#2014-07-11|1004.96
#2014-07-14|1009.59
#2014-07-15|1007.71
#2014-07-16|1008.09
#2014-07-17|1001.37
#2014-07-18|1008.50
#2014-07-21|1004.84
#2014-07-22|1007.78
#2014-07-23|1011.46
#2014-07-24|1015.16
#2014-07-25|1003.73
#2014-07-28|1002.09
#2014-07-29|1001.57
#2014-07-30|1002.74
#2014-07-31| 988.53
#2014-08-01| 986.35
#2014-08-04| 991.48
#2014-08-05| 986.15
#2014-08-06| 983.00
#2014-08-07| 979.15
#2014-08-08| 987.11
#2014-08-11| 993.17
#2014-08-12| 992.15
#2014-08-13| 993.95
#2014-08-14|1001.20
#2014-08-15| 997.99
#2014-08-18|1005.60
#2014-08-19|1015.42
#2014-08-20|1018.60
#2014-08-21|1019.87
#2014-08-22|1019.87
#2014-08-25|1022.52
#2014-08-26|1026.99
#2014-08-27|1029.37
#2014-08-28|1027.63
#2014-08-29|1025.63
#2014-09-01|1024.37
#2014-09-02|1025.07
#2014-09-03|1026.19
#2014-09-04|1031.52
#2014-09-05|1034.71
#2014-09-08|1029.19
#2014-09-09|1019.02
#2014-09-10|1019.56
#2014-09-11|1017.55
#2014-09-12|1015.70
#2014-09-15|1012.59
#2014-09-16|1018.26
#2014-09-17|1018.60
#2014-09-18|1019.73
#2014-09-19|1019.48
#2014-09-22|1006.98
#2014-09-23|1001.34
#2014-09-24|1011.72
#2014-09-25| 998.87
#2014-09-26|1000.14
#2014-09-29| 996.25
#2014-09-30| 996.09
#2014-10-01| 985.66
#2014-10-02| 987.47
#2014-10-03| 995.82
#2014-10-06| 996.09
#2014-10-07| 988.80
#2014-10-08| 999.40
#2014-10-09| 991.24
#2014-10-10| 984.15
#2014-10-13| 970.48
#2014-10-14| 973.39
#2014-10-15| 962.63
#2014-10-16| 955.80
#2014-10-17| 964.06
#2014-10-20| 975.60
#2014-10-21| 991.63
#2014-10-22| 988.11
#2014-10-23| 993.81
#2014-10-24| 991.65
#2014-10-27| 996.16
#2014-10-28|1004.35
#2014-10-29|1006.47
#2014-10-30|1012.79
#2014-10-31|1019.22
#2014-11-03|1015.11
#2014-11-04|1015.10
#2014-11-05|1018.07
#2014-11-06|1024.78
#2014-11-07|1026.31
#2014-11-10|1034.83
#2014-11-11|1036.71
#2014-11-12|1041.65
#2014-11-13|1048.35
#2014-11-14|1049.71
#2014-11-17|1047.29
#2014-11-18|1052.10
#2014-11-19|1055.70
#2014-11-20|1056.33
#2014-11-21|1061.67
#2014-11-24|1066.61
#2014-11-25|1063.31
#2014-11-26|1064.85
#2014-11-27|1064.82
#2014-11-28|1073.69
#2014-12-01|1062.73
#2014-12-02|1063.41
#2014-12-03|1063.32
#2014-12-04|1062.96
#2014-12-05|1062.04
#2014-12-08|1058.03
#2014-12-09|1058.09
#2014-12-10|1046.69
#2014-12-11|1056.10
#2014-12-12|1049.23
#2014-12-15|1046.57
#2014-12-16|1037.04
#2014-12-17|1048.70
#2014-12-18|1067.68
#2014-12-19|1070.75
#2014-12-22|1079.36
#2014-12-23|1082.99
#2014-12-24|1082.43
#2014-12-25|1082.07
#2014-12-26|1084.46
#2014-12-29|1089.61
#2014-12-30|1087.87
#2014-12-31|1085.28
#2015-01-01|1085.28
#2015-01-02|1077.10
#2015-01-05|1060.71
#2015-01-06|1054.78
#2015-01-07|1070.09
#2015-01-08|1088.64
#2015-01-09|1078.22
#2015-01-12|1073.36
#2015-01-13|1073.69
#2015-01-14|1065.16
#2015-01-15|1059.41
#2015-01-16|1067.70
#2015-01-19|1069.46
#2015-01-20|1067.47
#2015-01-21|1078.33
#2015-01-22|1095.95
#2015-01-23|1096.69
#2015-01-26|1100.12
#2015-01-27|1098.06
#2015-01-28|1089.20
#2015-01-29|1096.13
#2015-01-30|1087.87
#2015-02-02|1095.77
#2015-02-03|1109.49
#2015-02-04|1112.66
#2015-02-05|1120.28
#2015-02-06|1119.87
#2015-02-09|1113.38
#2015-02-10|1124.58
#2015-02-11|1122.98
#2015-02-12|1133.25
#2015-02-13|1138.01
#2015-02-16|1138.01
#2015-02-17|1137.45
#2015-02-18|1140.63
#2015-02-19|1138.78
#2015-02-20|1146.34
#2015-02-23|1150.15
#2015-02-24|1154.38
#2015-02-25|1157.45
#2015-02-26|1155.50
#2015-02-27|1152.78
#2015-03-02|1157.50
#2015-03-03|1152.51
#2015-03-04|1145.47
#2015-03-05|1153.02
#2015-03-06|1141.81
#2015-03-09|1144.77
#2015-03-10|1127.26
#2015-03-11|1124.89
#2015-03-12|1141.46
#2015-03-13|1135.58
#2015-03-16|1150.16
#2015-03-17|1145.26
#2015-03-18|1151.58
#2015-03-19|1149.96
#2015-03-20|1164.70
#2015-03-23|1167.08
#2015-03-24|1168.00
#2015-03-25|1154.44
#2015-03-26|1145.01
#2015-03-27|1150.48
#2015-03-30|1160.49
#2015-03-31|1154.84
#2015-04-01|1149.03
#2015-04-02|1158.79
#2015-04-03|1160.77
#2015-04-06|1168.79
#2015-04-07|1163.83
#2015-04-08|1172.99
#2015-04-09|1173.01
#2015-04-10|1177.46
#2015-04-13|1171.89
#2015-04-14|1173.13
#2015-04-15|1167.92
#2015-04-16|1168.39
#2015-04-17|1150.76
#2015-04-20|1156.66
#2015-04-21|1161.80
#2015-04-22|1159.04
#2015-04-23|1164.96
#2015-04-24|1179.42
#2015-04-27|1172.90
#2015-04-28|1172.36
#2015-04-29|1160.98
#2015-04-30|1147.66
#2015-05-01|1156.12
#2015-05-04|1159.60
#2015-05-05|1149.83
#2015-05-06|1151.23
#2015-05-07|1153.33
#2015-05-08|1167.98
#2015-05-11|1167.86
#2015-05-12|1167.90
#2015-05-13|1168.52
#2015-05-14|1173.32
#2015-05-15|1181.84
#2015-05-18|1184.13
#2015-05-19|1175.51
#2015-05-20|1170.52
#2015-05-21|1178.58
#2015-05-22|1174.19
#2015-05-25|1174.08
#2015-05-26|1161.23
#2015-05-27|1167.93
#2015-05-28|1165.37
#2015-05-29|1158.41
#2015-06-01|1159.27
#2015-06-02|1161.30
#2015-06-03|1169.27
#2015-06-04|1161.18
#2015-06-05|1150.99
#2015-06-08|1144.49
#2015-06-09|1144.68
#2015-06-10|1159.89
#2015-06-11|1163.16
#2015-06-12|1159.15
#2015-06-15|1153.59
#2015-06-16|1158.54
#2015-06-17|1159.28
#2015-06-18|1173.24
#2015-06-19|1172.19
#2015-06-22|1180.34
#2015-06-23|1183.80
#2015-06-24|1176.20
#2015-06-25|1173.06
#2015-06-26|1173.73
#2015-06-29|1150.31
#2015-06-30|1152.05
#2015-07-01|1161.43
#2015-07-02|1160.16
#2015-07-03|1157.56
#2015-07-06|1153.60
#2015-07-07|1159.29
#2015-07-08|1145.88
#2015-07-09|1154.45
#2015-07-10|1169.09
#2015-07-13|1185.06
#2015-07-14|1190.98
#2015-07-15|1191.04
#2015-07-16|1205.43
#2015-07-17|1202.89
#2015-07-20|1203.25
#2015-07-21|1202.92
#2015-07-22|1204.03
#2015-07-23|1197.26
#2015-07-24|1197.28
#2015-07-27|1189.48
#2015-07-28|1194.88
#2015-07-29|1206.26
#2015-07-30|1206.02
#2015-07-31|1212.46
#2015-08-03|1209.39
#2015-08-04|1214.27
#2015-08-05|1220.16
#2015-08-06|1206.78
#2015-08-07|1199.11
#2015-08-10|1206.61
#2015-08-11|1201.24
#2015-08-12|1196.38
#2015-08-13|1200.99
#2015-08-14|1205.01
#2015-08-17|1208.72
#2015-08-18|1209.02
#2015-08-19|1200.92
#2015-08-20|1184.48
#2015-08-21|1146.90
#2015-08-24|1107.36
#2015-08-25|1105.40
#2015-08-26|1137.48
#2015-08-27|1158.41
#2015-08-28|1158.21
#2015-08-31|1149.02
#2015-09-01|1121.83
#2015-09-02|1135.85
#2015-09-03|1137.82
#2015-09-04|1121.61
#2015-09-07|1121.32
#2015-09-08|1139.53
#2015-09-09|1137.70
#2015-09-10|1136.61
#2015-09-11|1144.07
#2015-09-14|1137.22
#2015-09-15|1149.86
#2015-09-16|1163.23
#2015-09-17|1164.59
#2015-09-18|1150.79
#2015-09-21|1154.85
#2015-09-22|1139.55
#2015-09-23|1139.82
#2015-09-24|1136.25
#2015-09-25|1136.69
#2015-09-28|1113.80
#2015-09-29|1105.51
#2015-09-30|1129.81
#2015-10-01|1137.28
#2015-10-02|1150.83
#2015-10-05|1170.33
#2015-10-06|1161.54
#2015-10-07|1167.40
#2015-10-08|1170.44
#2015-10-09|1175.40
#2015-10-12|1181.29
#2015-10-13|1171.91
#2015-10-14|1153.41
#2015-10-15|1166.92
#2015-10-16|1172.73
#2015-10-19|1175.41
#2015-10-20|1170.84
#2015-10-21|1169.00
#2015-10-22|1176.32
#2015-10-23|1183.64
#2015-10-26|1189.26
#2015-10-27|1189.90
#2015-10-28|1191.11
#2015-10-29|1187.24
#2015-10-30|1186.54
#2015-11-02|1190.91
#2015-11-03|1196.07
#2015-11-04|1198.78
#2015-11-05|1204.06
#2015-11-06|1198.21
#2015-11-09|1185.27
#2015-11-10|1189.36
#2015-11-11|1182.98
#2015-11-12|1171.47
#2015-11-13|1143.12
#2015-11-16|1154.88
#2015-11-17|1168.95
#2015-11-18|1180.43
#2015-11-19|1181.44
#2015-11-20|1192.19
#2015-11-23|1196.20
#2015-11-24|1195.96
#2015-11-25|1202.71
#2015-11-26|1204.54
#2015-11-27|1202.51
#2015-11-30|1192.10
#2015-12-01|1201.90
#2015-12-02|1196.45
#2015-12-03|1188.48
#2015-12-04|1202.98
#2015-12-07|1200.82
#2015-12-08|1197.58
#2015-12-09|1186.14
#2015-12-10|1182.86
#2015-12-11|1163.98
#2015-12-14|1171.73
#2015-12-15|1170.77
#2015-12-16|1189.18
#2015-12-17|1177.70
#2015-12-18|1165.94
#2015-12-21|1171.27
#2015-12-22|1179.61
#2015-12-23|1187.53
#2015-12-24|1187.02
#2015-12-25|1187.52
#2015-12-28|1188.48
#2015-12-29|1202.33
#2015-12-30|1196.63
#2015-12-31|1184.75
#2016-01-01|1184.75
#2016-01-04|1160.23
#2016-01-05|1160.41
#2016-01-06|1152.76
#2016-01-07|1135.90
#2016-01-08|1121.47
#2016-01-11|1124.80
#2016-01-12|1130.04
#2016-01-13|1103.44
#2016-01-14|1105.25
#2016-01-15|1089.30
#2016-01-18|1085.91
#2016-01-19|1093.32
#2016-01-20|1077.67
#2016-01-21|1085.43
#2016-01-22|1110.38
#2016-01-25|1103.87
#2016-01-26|1109.97
#2016-01-27|1103.79
#2016-01-28|1113.03
#2016-01-29|1124.02
#2016-02-01|1131.50
#2016-02-02|1114.39
#2016-02-03|1103.22
#2016-02-04|1097.91
#2016-02-05|1073.80
#2016-02-08|1055.91
#2016-02-09|1054.99
#2016-02-10|1058.34
#2016-02-11|1053.84
#2016-02-12|1065.61
#2016-02-15|1071.41
#2016-02-16|1085.97
#2016-02-17|1102.47
#2016-02-18|1097.33
#2016-02-19|1099.43
#2016-02-22|1113.02
#2016-02-23|1108.73
#2016-02-24|1111.48
#2016-02-25|1122.88
#2016-02-26|1121.08
#2016-02-29|1114.50
#2016-03-01|1135.97
#2016-03-02|1139.34
#2016-03-03|1144.24
#2016-03-04|1147.99
#2016-03-07|1143.77
#2016-03-08|1143.63
#2016-03-09|1148.40
#2016-03-10|1147.66
#2016-03-11|1163.00
#2016-03-14|1167.03
#2016-03-15|1161.76
#2016-03-16|1162.41
#2016-03-17|1169.39
#2016-03-18|1170.92
#2016-03-21|1170.04
#2016-03-22|1168.54
#2016-03-23|1166.16
#2016-03-24|1165.44
#2016-03-25|1165.32
#2016-03-28|1170.44
#2016-03-29|1180.29
#2016-03-30|1193.76
#2016-03-31|1188.18
#2016-04-01|1189.72
#2016-04-04|1187.35
#2016-04-05|1173.23
#2016-04-06|1183.61
#2016-04-07|1169.71
#2016-04-08|1170.41
#2016-04-11|1167.73
#2016-04-12|1175.63
#2016-04-13|1186.95
#2016-04-14|1190.27
#2016-04-15|1197.32
#2016-04-18|1201.21
#2016-04-19|1201.52
#2016-04-20|1201.88
#2016-04-21|1195.55
#2016-04-22|1188.77
#2016-04-25|1190.24
#2016-04-26|1191.39
#2016-04-27|1190.44
#2016-04-28|1178.73
#2016-04-29|1185.10
#2016-05-02|1197.91
#2016-05-03|1189.29
#2016-05-04|1183.49
#2016-05-05|1174.53
#2016-05-06|1177.68
#2016-05-09|1187.90
#2016-05-10|1197.27
#2016-05-11|1180.49
#2016-05-12|1180.84
#2016-05-13|1167.38
#2016-05-16|1178.26
#2016-05-17|1164.80
#2016-05-18|1160.35
#2016-05-19|1163.11
#2016-05-20|1169.54
#2016-05-23|1162.30
#2016-05-24|1173.52
#2016-05-25|1178.27
#2016-05-26|1185.69
#2016-05-27|1188.39
#2016-05-30|1189.20
#2016-05-31|1189.32
#2016-06-01|1190.11
#2016-06-02|1196.41
#2016-06-03|1198.67
#2016-06-06|1197.17
#2016-06-07|1201.57
#2016-06-08|1206.25
#2016-06-09|1199.80
#2016-06-10|1188.05
#2016-06-13|1177.83
#2016-06-14|1169.38
#2016-06-15|1173.12
#2016-06-16|1170.93
#2016-06-17|1171.09
#2016-06-20|1186.60
#2016-06-21|1187.86
#2016-06-22|1187.00
#2016-06-23|1199.53
#2016-06-24|1163.67
#2016-06-27|1146.20
#2016-06-28|1164.06
#2016-06-29|1183.02
#2016-06-30|1189.26
#2016-07-01|1198.23
#2016-07-04|1197.64
#2016-07-05|1192.45
#2016-07-06|1194.76
#2016-07-07|1195.57
#2016-07-08|1211.56
#2016-07-11|1221.80
#2016-07-12|1224.69
#2016-07-13|1224.97
#2016-07-14|1229.74
#2016-07-15|1223.88
#2016-07-18|1229.51
#2016-07-19|1226.97
#2016-07-20|1233.05
#2016-07-21|1229.33
#2016-07-22|1229.15
#2016-07-25|1232.63
#2016-07-26|1234.01
#2016-07-27|1229.77
#2016-07-28|1234.07
#2016-07-29|1243.23
#2016-08-01|1245.95
#2016-08-02|1238.50
#2016-08-03|1236.27
#2016-08-04|1236.82
#2016-08-05|1245.04
#2016-08-08|1244.24
#2016-08-09|1246.48
#2016-08-10|1250.96
#2016-08-11|1260.41
#2016-08-12|1265.61
#2016-08-15|1264.94
#2016-08-16|1256.56
#2016-08-17|1251.00
#2016-08-18|1254.41
#2016-08-19|1251.78
#2016-08-22|1253.92
#2016-08-23|1258.46
#2016-08-24|1253.79
#2016-08-25|1242.94
#2016-08-26|1239.10
#2016-08-29|1237.09
#2016-08-30|1230.26
#2016-08-31|1227.53
#2016-09-01|1231.26
#2016-09-02|1238.37
#2016-09-05|1240.07
#2016-09-06|1247.34
#2016-09-07|1245.03
#2016-09-08|1238.61
#2016-09-09|1209.49
#2016-09-12|1215.66
#2016-09-13|1201.95
#2016-09-14|1198.17
#2016-09-15|1206.80
#2016-09-16|1206.43
#2016-09-19|1207.89
#2016-09-20|1208.91
#2016-09-21|1218.94
#2016-09-22|1232.32
#2016-09-23|1229.33
#2016-09-26|1217.05
#2016-09-27|1226.08
#2016-09-28|1226.53
#2016-09-29|1221.75
#2016-09-30|1229.60
#2016-10-03|1228.44
#2016-10-04|1226.72
#2016-10-05|1229.88
#2016-10-06|1228.77
#2016-10-07|1220.41
#2016-10-10|1221.46
#2016-10-11|1209.62
#2016-10-12|1212.82
#2016-10-13|1211.39
#2016-10-14|1214.40
#2016-10-17|1204.03
#2016-10-18|1216.13
#2016-10-19|1221.89
#2016-10-20|1219.27
#2016-10-21|1220.57
#2016-10-24|1229.72
#2016-10-25|1220.80
#2016-10-26|1217.65
#2016-10-27|1207.88
#2016-10-28|1191.94
#2016-10-31|1194.67
#2016-11-01|1187.17
#2016-11-02|1183.72
#2016-11-03|1177.63
#2016-11-04|1170.66
#2016-11-07|1190.03
#2016-11-08|1185.11
#2016-11-09|1186.40
#2016-11-10|1183.08
#2016-11-11|1180.22
#2016-11-14|1176.49
#2016-11-15|1183.49
#2016-11-16|1186.39
#2016-11-17|1194.49
#2016-11-18|1188.78
#2016-11-21|1199.80
#2016-11-22|1210.82
#2016-11-23|1208.77
#2016-11-24|1211.29
#2016-11-25|1213.92
#2016-11-28|1208.32
#2016-11-29|1206.70
#2016-11-30|1196.99
#2016-12-01|1193.60
#2016-12-02|1196.04
#2016-12-05|1201.47
#2016-12-06|1205.82
#2016-12-07|1222.30
#2016-12-08|1221.80
#2016-12-09|1226.20
#2016-12-12|1224.75
#2016-12-13|1234.89
#2016-12-14|1225.26
#2016-12-15|1216.01
#2016-12-16|1213.72
#2016-12-19|1219.27
#2016-12-20|1223.51
#2016-12-21|1221.32
#2016-12-22|1208.02
#2016-12-23|1206.06
#2016-12-26|1206.43
#2016-12-27|1210.85
#2016-12-28|1207.12
#2016-12-29|1208.53
#2016-12-30|1201.83
#2017-01-02|1202.41
#2017-01-03|1203.92
#2017-01-04|1212.83
#2017-01-05|1216.97
#2017-01-06|1216.86
#2017-01-09|1216.67
#2017-01-10|1220.39
#2017-01-11|1216.50
#2017-01-12|1223.64
#2017-01-13|1228.04
#2017-01-16|1225.78
#2017-01-17|1231.42
#2017-01-18|1228.90
#2017-01-19|1221.22
#2017-01-20|1220.15
#2017-01-23|1220.56
#2017-01-24|1225.69
#2017-01-25|1229.49
#2017-01-26|1226.45
#2017-01-27|1223.08
#2017-01-30|1222.37
#2017-01-31|1224.04
#2017-02-01|1221.53
#2017-02-02|1223.69
#2017-02-03|1221.06
#2017-02-06|1214.85
#2017-02-07|1216.84
#2017-02-08|1227.30
#2017-02-09|1234.24
#2017-02-10|1240.49
#2017-02-13|1241.93
#2017-02-14|1245.70
#2017-02-15|1252.73
#2017-02-16|1251.88
#2017-02-17|1254.00
#2017-02-20|1254.80
#2017-02-21|1262.63
#2017-02-22|1262.90
#2017-02-23|1260.43
#2017-02-24|1262.66
#2017-02-27|1263.04
#2017-02-28|1251.92
#2017-03-01|1258.95
#2017-03-02|1257.28
#2017-03-03|1251.68
#2017-03-06|1248.63
#2017-03-07|1244.31
#2017-03-08|1245.86
#2017-03-09|1243.86
#2017-03-10|1248.16
#2017-03-13|1251.10
#2017-03-14|1249.36
#2017-03-15|1253.05
#2017-03-16|1259.27
#2017-03-17|1261.17
#2017-03-20|1257.70
#2017-03-21|1248.69
#2017-03-22|1248.87
#2017-03-23|1250.14
#2017-03-24|1251.12
#2017-03-27|1251.48
#2017-03-28|1258.88
#2017-03-29|1267.95
#2017-03-30|1269.23
#2017-03-31|1268.30
#2017-04-03|1264.92
#2017-04-04|1264.76
#2017-04-05|1261.98
#2017-04-06|1264.19
#2017-04-07|1265.91
#2017-04-10|1273.19
#2017-04-11|1274.90
#2017-04-12|1271.67
#2017-04-13|1267.28
#2017-04-14|1266.41
#2017-04-17|1278.69
#2017-04-18|1273.90
#2017-04-19|1273.25
#2017-04-20|1282.35
#2017-04-21|1280.89
#2017-04-24|1294.03
#2017-04-25|1299.63
#2017-04-26|1304.16
#2017-04-27|1309.26
#2017-04-28|1309.38
#2017-05-01|1311.70
#2017-05-02|1316.01
#2017-05-03|1314.17
#2017-05-04|1315.02
#2017-05-05|1318.59
#2017-05-08|1323.65
#2017-05-09|1327.92
#2017-05-10|1331.59
#2017-05-11|1323.78
#2017-05-12|1325.61
#2017-05-15|1327.38
#2017-05-16|1327.18
#2017-05-17|1311.50
#2017-05-18|1315.39
#2017-05-19|1321.52
#2017-05-22|1328.34
#2017-05-23|1323.95
#2017-05-24|1322.13
#2017-05-25|1333.15
#2017-05-26|1333.81
#2017-05-29|1333.96
#2017-05-30|1332.83
#2017-05-31|1334.04
#2017-06-01|1343.86
#2017-06-02|1352.06
#2017-06-05|1353.11
#2017-06-06|1339.95
#2017-06-07|1340.56
#2017-06-08|1335.74
#2017-06-09|1328.80
#2017-06-12|1322.77
#2017-06-13|1331.90
#2017-06-14|1338.51
#2017-06-15|1321.41
#2017-06-16|1310.36
#2017-06-19|1317.56
#2017-06-20|1305.85
#2017-06-21|1305.28
#2017-06-22|1301.45
#2017-06-23|1298.81
#2017-06-26|1304.19
#2017-06-27|1298.93
#2017-06-28|1306.83
#2017-06-29|1298.67
#2017-06-30|1297.94
#2017-07-03|1293.79
#2017-07-04|1293.48
#2017-07-05|1290.72
#2017-07-06|1281.20
#2017-07-07|1283.11
#2017-07-10|1280.51
#2017-07-11|1277.67
#2017-07-12|1289.98
#2017-07-13|1296.21
#2017-07-14|1301.82
#2017-07-17|1307.77
#2017-07-18|1310.75
#2017-07-19|1314.56
#2017-07-20|1311.85
#2017-07-21|1310.52
#2017-07-24|1310.69
#2017-07-25|1319.97
#2017-07-26|1323.91
#2017-07-27|1328.40
#2017-07-28|1322.71
#2017-07-31|1318.95
#2017-08-01|1327.88
#2017-08-02|1326.07
#2017-08-03|1320.61
#2017-08-04|1321.50
#2017-08-07|1327.64
#2017-08-08|1326.19
#2017-08-09|1323.16
#2017-08-10|1304.89
#2017-08-11|1310.28
#2017-08-14|1315.50
#2017-08-15|1304.44
#2017-08-16|1310.68
#2017-08-17|1299.84
#2017-08-18|1292.86
#2017-08-21|1295.08
#2017-08-22|1305.80
#2017-08-23|1302.32
#2017-08-24|1292.80
#2017-08-25|1295.31
#2017-08-28|1295.81
#2017-08-29|1296.82
#2017-08-30|1301.71
#2017-08-31|1305.74
#2017-09-01|1310.11
#2017-09-04|1308.85
#2017-09-05|1311.12
#2017-09-06|1321.84
#2017-09-07|1331.29
#2017-09-08|1325.51
#2017-09-11|1332.63
#2017-09-12|1341.99
#2017-09-13|1348.21
#2017-09-14|1342.97
#2017-09-15|1345.07
#2017-09-18|1339.20
#2017-09-19|1336.83
#2017-09-20|1338.13
#2017-09-21|1329.57
#2017-09-22|1330.95
#2017-09-25|1328.36
#2017-09-26|1328.17
#2017-09-27|1332.24
#2017-09-28|1331.54
#2017-09-29|1336.92
#2017-10-02|1335.20
#2017-10-03|1340.40
#2017-10-04|1341.74
#2017-10-05|1350.40
#2017-10-06|1342.47
#2017-10-09|1337.32
#2017-10-10|1344.77
#2017-10-11|1348.19
#2017-10-12|1349.24
#2017-10-13|1353.65
#2017-10-16|1350.47
#2017-10-17|1348.77
#2017-10-18|1347.76
#2017-10-19|1346.56
#2017-10-20|1348.32
#2017-10-23|1343.40
#2017-10-24|1346.19
#2017-10-25|1344.75
#2017-10-26|1341.81
#2017-10-27|1363.19
#2017-10-30|1361.54
#2017-10-31|1362.04
#2017-11-01|1362.02
#2017-11-02|1361.88
#2017-11-03|1366.92
#2017-11-06|1364.51
#2017-11-07|1364.64
#2017-11-08|1375.31
#2017-11-09|1374.66
#2017-11-10|1378.26
#2017-11-13|1375.60
#2017-11-14|1379.56
#2017-11-15|1367.65
#2017-11-16|1391.39
#2017-11-17|1395.50
#2017-11-20|1398.70
#2017-11-21|1404.52
#2017-11-22|1410.90
#2017-11-23|1411.93
#2017-11-24|1419.20
#2017-11-27|1422.69
#2017-11-28|1436.26
#2017-11-29|1439.60
#2017-11-30|1450.84
#2017-12-01|1445.11
#2017-12-04|1452.23
#2017-12-05|1451.09
#2017-12-06|1447.40
#2017-12-07|1450.37
#2017-12-08|1460.40
#2017-12-11|1462.26
#2017-12-12|1456.39
#2017-12-13|1462.50
#2017-12-14|1460.62
#2017-12-15|1468.52
#2017-12-18|1482.07
#2017-12-19|1481.06
#2017-12-20|1481.27
#2017-12-21|1481.38
#2017-12-22|1479.92
#2017-12-25|1479.23
#2017-12-26|1487.15
#2017-12-27|1489.50
#2017-12-28|1494.19
#2017-12-29|1488.84
#2018-01-01|1488.84
#2018-01-02|1501.67
#2018-01-03|1509.26
#2018-01-04|1513.38
#2018-01-05|1528.17
#2018-01-08|1532.55
#2018-01-09|1533.38
#2018-01-10|1532.84
#2018-01-11|1547.03
#2018-01-12|1567.74
#2018-01-15|1571.25
#2018-01-16|1570.10
#2018-01-17|1575.99
#2018-01-18|1578.41
#2018-01-19|1588.65
#2018-01-22|1608.12
#2018-01-23|1624.22
#2018-01-24|1632.76
#2018-01-25|1643.58
#2018-01-26|1661.00
#2018-01-29|1661.93
#2018-01-30|1648.03
#2018-01-31|1640.75
#2018-02-01|1624.86
#2018-02-02|1608.24
#2018-02-05|1556.53
#2018-02-06|1573.54
#2018-02-07|1572.11
#2018-02-08|1525.79
#2018-02-09|1524.16
#2018-02-12|1541.29
#2018-02-13|1552.24
#2018-02-14|1575.47
#2018-02-15|1596.84
#2018-02-16|1600.39
#2018-02-19|1600.76
#2018-02-20|1586.02
#2018-02-21|1581.80
#2018-02-22|1585.22
#2018-02-23|1598.87
#2018-02-26|1611.12
#2018-02-27|1592.85
#2018-02-28|1585.30
#2018-03-01|1569.88
#2018-03-02|1571.71
#2018-03-05|1589.01
#2018-03-06|1599.48
#2018-03-07|1587.76
#2018-03-08|1583.46
#2018-03-09|1606.22
#2018-03-12|1608.87
#2018-03-13|1602.73
#2018-03-14|1596.20
#2018-03-15|1592.25
#2018-03-16|1593.75
#2018-03-19|1576.72
#2018-03-20|1586.47
#2018-03-21|1583.92
#2018-03-22|1560.74
#2018-03-23|1533.20
#2018-03-26|1568.93
#2018-03-27|1541.66
#2018-03-28|1526.46
#2018-03-29|1542.36
#2018-03-30|1544.25
#2018-04-02|1504.54
#2018-04-03|1517.60
#2018-04-04|1536.10
#2018-04-05|1555.91
#2018-04-06|1531.79
#2018-04-09|1528.91
#2018-04-10|1545.29
#2018-04-11|1541.83
#2018-04-12|1551.65
#2018-04-13|1540.94
#2018-04-16|1554.12
#2018-04-17|1582.33
#2018-04-18|1596.51
#2018-04-19|1594.07
#2018-04-20|1578.19
#2018-04-23|1575.29
#2018-04-24|1556.91
#2018-04-25|1561.58
#2018-04-26|1591.63
#2018-04-27|1614.03
#2018-04-30|1607.93
#2018-05-01|1605.20
#2018-05-02|1599.33
#2018-05-03|1587.99
#2018-05-04|1598.84
#2018-05-07|1597.00
#2018-05-08|1596.22
#2018-05-09|1601.44
#2018-05-10|1605.88
#2018-05-11|1614.05
#2018-05-14|1621.18
#2018-05-15|1606.35
#2018-05-16|1615.42
#2018-05-17|1613.65
#2018-05-18|1606.51
#2018-05-21|1616.90
#2018-05-22|1610.16
#2018-05-23|1621.06
#2018-05-24|1625.32
#2018-05-25|1626.45
#2018-05-28|1624.31
#2018-05-29|1617.36
#2018-05-30|1633.04
#2018-05-31|1622.64
#2018-06-01|1631.37
#2018-06-04|1654.85
#2018-06-05|1665.69
#2018-06-06|1671.99
#2018-06-07|1671.57
#2018-06-08|1676.01
#2018-06-11|1685.11
#2018-06-12|1692.43
#2018-06-13|1693.91
#2018-06-14|1700.41
#2018-06-15|1700.07
#2018-06-18|1695.14
#2018-06-19|1696.80
#2018-06-20|1710.23
#2018-06-21|1708.75
#2018-06-22|1706.16
#2018-06-25|1679.56
#2018-06-26|1686.24
#2018-06-27|1671.12
#2018-06-28|1671.67
#2018-06-29|1670.39
#2018-07-02|1665.28
#2018-07-03|1663.53
#2018-07-04|1665.57
#2018-07-05|1671.62
#2018-07-06|1683.57
#2018-07-09|1702.84
#2018-07-10|1707.13
#2018-07-11|1701.78
#2018-07-12|1713.67
#2018-07-13|1721.93
#2018-07-16|1724.18
#2018-07-17|1731.78
#2018-07-18|1730.56
#2018-07-19|1718.56
#2018-07-20|1720.40
#2018-07-23|1717.28
#2018-07-24|1721.10
#2018-07-25|1734.67
#2018-07-26|1721.68
#2018-07-27|1714.76
#2018-07-30|1702.22
#2018-07-31|1699.26
#2018-08-01|1694.68
#2018-08-02|1706.93
#2018-08-03|1709.69
#2018-08-06|1719.23
#2018-08-07|1727.11
#2018-08-08|1734.05
#2018-08-09|1736.69
#2018-08-10|1724.13
#2018-08-13|1719.31
#2018-08-14|1737.29
#2018-08-15|1715.11
#2018-08-16|1730.78
#2018-08-17|1733.76
#2018-08-20|1740.92
#2018-08-21|1751.15
#2018-08-22|1761.88
#2018-08-23|1763.09
#2018-08-24|1771.69
#2018-08-27|1783.55
#2018-08-28|1786.20
#2018-08-29|1798.55
#2018-08-30|1791.79
#2018-08-31|1798.10
#2018-09-03|1797.05
#2018-09-04|1802.48
#2018-09-05|1823.43
#2018-09-06|1776.85
#2018-09-07|1779.33
#2018-09-10|1783.09
#2018-09-11|1799.34
#2018-09-12|1807.92
#2018-09-13|1801.19
#2018-09-14|1791.16
#2018-09-17|1772.91
#2018-09-18|1792.83
#2018-09-19|1790.26
#2018-09-20|1798.72
#2018-09-21|1793.46
#2018-09-24|1791.63
#2018-09-25|1799.78
#2018-09-26|1807.67
#2018-09-27|1816.80
#2018-09-28|1812.25
#2018-10-01|1811.25
#2018-10-02|1792.88
#2018-10-03|1785.57
#2018-10-04|1757.11
#2018-10-05|1739.99
#2018-10-08|1740.94
#2018-10-09|1743.45
#2018-10-10|1694.43
#2018-10-11|1662.26
#2018-10-12|1696.80
#2018-10-15|1686.46
#2018-10-16|1719.58
#2018-10-17|1716.13
#2018-10-18|1687.65
#2018-10-19|1678.84
#2018-10-22|1684.97
#2018-10-23|1675.05
#2018-10-24|1630.04
#2018-10-25|1669.35
#2018-10-26|1617.79
#2018-10-29|1595.23
#2018-10-30|1612.12
#2018-10-31|1632.59
#2018-11-01|1667.83
#2018-11-02|1669.84
#2018-11-05|1666.37
#2018-11-06|1673.86
#2018-11-07|1725.16
#2018-11-08|1730.24
#2018-11-09|1707.44
#2018-11-12|1671.39
#2018-11-13|1667.54
#2018-11-14|1649.69
#2018-11-15|1646.66
#2018-11-16|1636.25
#2018-11-19|1600.59
#2018-11-20|1564.31
#2018-11-21|1573.51
#2018-11-22|1575.18
#2018-11-23|1572.17
#2018-11-26|1600.13
#2018-11-27|1608.89
#2018-11-28|1655.59
#2018-11-29|1655.89
#2018-11-30|1658.44
#2018-12-03|1689.11
#2018-12-04|1634.22
#2018-12-05|1632.03
#2018-12-06|1635.99
#2018-12-07|1599.65
#2018-12-10|1595.37
#2018-12-11|1598.35
#2018-12-12|1615.88
#2018-12-13|1610.79
#2018-12-14|1572.35
#2018-12-17|1534.78
#2018-12-18|1543.74
#2018-12-19|1520.63
#2018-12-20|1489.06
#2018-12-21|1450.45
#2018-12-24|1428.57
#2018-12-25|1423.54
#2018-12-26|1493.47
#2018-12-27|1500.35
#2018-12-28|1506.71
#2018-12-31|1523.62
#2019-01-01|1523.62
#2019-01-02|1532.96
#2019-01-03|1518.67
#2019-01-04|1562.86
#2019-01-07|1598.70
#2019-01-08|1615.39
#2019-01-09|1624.38
#2019-01-10|1620.72
#2019-01-11|1619.25
#2019-01-14|1608.61
#2019-01-15|1627.13
#2019-01-16|1628.50
#2019-01-17|1630.51
#2019-01-18|1645.10
#2019-01-21|1643.58
#2019-01-22|1617.44
#2019-01-23|1622.41
#2019-01-24|1625.56
#2019-01-25|1640.55
#2019-01-28|1629.62
#2019-01-29|1617.97
#2019-01-30|1642.61
#2019-01-31|1664.65
#2019-02-01|1637.92
#2019-02-04|1649.41
#2019-02-05|1662.19
#2019-02-06|1651.88
#2019-02-07|1637.87
#2019-02-08|1626.53
#2019-02-11|1626.93
#2019-02-12|1657.53
#2019-02-13|1661.28
#2019-02-14|1657.08
#2019-02-15|1666.10
#2019-02-18|1670.44
#2019-02-19|1681.57
#2019-02-20|1669.57
#2019-02-21|1664.22
#2019-02-22|1671.44
#2019-02-25|1670.30
#2019-02-26|1674.44
#2019-02-27|1674.00
#2019-02-28|1671.36
#2019-03-01|1679.00
#2019-03-04|1674.40
#2019-03-05|1674.80
#2019-03-06|1665.44
#2019-03-07|1640.87
#2019-03-08|1633.66
#2019-03-11|1658.40
#2019-03-12|1663.66
#2019-03-13|1673.08
#2019-03-14|1666.17
#2019-03-15|1677.93
#2019-03-18|1697.09
#2019-03-19|1703.10
#2019-03-20|1710.28
#2019-03-21|1726.38
#2019-03-22|1697.38
#2019-03-25|1701.23
#2019-03-26|1707.27
#2019-03-27|1699.49
#2019-03-28|1703.87
#2019-03-29|1716.75
#2019-04-01|1735.46
#2019-04-02|1723.54
#2019-04-03|1736.78
#2019-04-04|1742.16
#2019-04-05|1750.82
#2019-04-08|1756.19
#2019-04-09|1743.94
#2019-04-10|1752.86
#2019-04-11|1752.63
#2019-04-12|1753.02
#2019-04-15|1761.37
#2019-04-16|1770.42
#2019-04-17|1770.91
#2019-04-18|1768.73
#2019-04-19|1768.66
#2019-04-22|1773.87
#2019-04-23|1790.82
#2019-04-24|1787.09
#2019-04-25|1782.25
#2019-04-26|1792.12
#2019-04-29|1787.20
#2019-04-30|1789.09
#2019-05-01|1778.92
#2019-05-02|1777.99
#2019-05-03|1800.05
#2019-05-06|1792.43
#2019-05-07|1767.57
#2019-05-08|1767.89
#2019-05-09|1757.17
#2019-05-10|1758.67
#2019-05-13|1713.23
#2019-05-14|1722.01
#2019-05-15|1734.65
#2019-05-16|1748.15
#2019-05-17|1736.91
#2019-05-20|1732.54
#2019-05-21|1739.68
#2019-05-22|1732.50
#2019-05-23|1713.17
#2019-05-24|1719.36
#2019-05-27|1721.15
#2019-05-28|1718.79
#2019-05-29|1698.86
#2019-05-30|1704.67
#2019-05-31|1685.77
#2019-06-03|1668.22
#2019-06-04|1696.85
#2019-06-05|1705.99
#2019-06-06|1714.79
#2019-06-07|1738.36
#2019-06-10|1757.27
#2019-06-11|1761.05
#2019-06-12|1760.98
#2019-06-13|1769.91
#2019-06-14|1769.96
#2019-06-17|1778.28
#2019-06-18|1789.99
#2019-06-19|1796.38
#2019-06-20|1808.32
#2019-06-21|1803.39
#2019-06-24|1797.14
#2019-06-25|1780.65
#2019-06-26|1783.60
#2019-06-27|1798.13
#2019-06-28|1798.10
#2019-07-01|1811.90
#2019-07-02|1816.79
#2019-07-03|1831.30
#2019-07-04|1833.70
#2019-07-05|1835.03
#2019-07-08|1837.23
#2019-07-09|1844.99
#2019-07-10|1855.27
#2019-07-11|1861.58
#2019-07-12|1874.03
#2019-07-15|1877.65
#2019-07-16|1872.60
#2019-07-17|1859.37
#2019-07-18|1844.90
#2019-07-19|1836.63
#2019-07-22|1834.69
#2019-07-23|1837.95
#2019-07-24|1847.25
#2019-07-25|1837.39
#2019-07-26|1833.99
#2019-07-29|1827.02
#2019-07-30|1817.10
#2019-07-31|1797.61
#2019-08-01|1784.75
#2019-08-02|1767.49
#2019-08-05|1723.61
#2019-08-06|1738.15
#2019-08-07|1747.31
#2019-08-08|1774.99
#2019-08-09|1759.60
#2019-08-12|1741.98
#2019-08-13|1762.74
#2019-08-14|1717.35
#2019-08-15|1720.08
#2019-08-16|1740.30
#2019-08-19|1761.95
#2019-08-20|1757.55
#2019-08-21|1783.06
#2019-08-22|1782.34
#2019-08-23|1748.47
#2019-08-26|1759.54
#2019-08-27|1757.96
#2019-08-28|1770.89
#2019-08-29|1793.65
#2019-08-30|1790.87
#2019-09-02|1788.36
#2019-09-03|1783.28
#2019-09-04|1800.39
#2019-09-05|1828.40
#2019-09-06|1833.05
#2019-09-09|1839.72
#2019-09-10|1836.50
#2019-09-11|1838.87
#2019-09-12|1844.26
#2019-09-13|1847.69
#2019-09-16|1825.88
#2019-09-17|1834.57
#2019-09-18|1831.64
#2019-09-19|1829.57
#2019-09-20|1815.99
#2019-09-23|1813.50
#2019-09-24|1798.70
#2019-09-25|1806.53
#2019-09-26|1798.70
#2019-09-27|1794.21
#2019-09-30|1802.75
#2019-10-01|1795.30
#2019-10-02|1770.35
#2019-10-03|1775.22
#2019-10-04|1791.16
#2019-10-07|1789.09
#2019-10-08|1772.32
#2019-10-09|1782.94
#2019-10-10|1797.12
#2019-10-11|1820.57
#2019-10-14|1819.55
#2019-10-15|1840.61
#2019-10-16|1848.57
#2019-10-17|1861.53
#2019-10-18|1847.84
#2019-10-21|1855.09
#2019-10-22|1849.31
#2019-10-23|1842.17
#2019-10-24|1845.30
#2019-10-25|1845.83
#2019-10-28|1856.87
#2019-10-29|1843.64
#2019-10-30|1852.50
#2019-10-31|1842.13
#2019-11-01|1855.82
#2019-11-04|1863.61
#2019-11-05|1862.30
#2019-11-06|1865.43
#2019-11-07|1867.30
#2019-11-08|1859.90
#2019-11-11|1855.70
#2019-11-12|1857.77
#2019-11-13|1851.38
#2019-11-14|1858.18
#2019-11-15|1865.68
#2019-11-18|1874.27
#2019-11-19|1860.53
#2019-11-20|1857.48
#2019-11-21|1854.15
#2019-11-22|1860.08
#2019-11-25|1873.50
#2019-11-26|1880.73
#2019-11-27|1892.21
#2019-11-28|1893.12
#2019-11-29|1881.11
#2019-12-02|1870.42
#2019-12-03|1855.98
#2019-12-04|1855.10
#2019-12-05|1849.47
#2019-12-06|1863.46
#2019-12-09|1863.78
#2019-12-10|1854.92
#2019-12-11|1861.01
#2019-12-12|1869.33
#2019-12-13|1873.79
#2019-12-16|1886.64
#2019-12-17|1896.83
#2019-12-18|1894.24
#2019-12-19|1902.85
#2019-12-20|1905.34
#2019-12-23|1902.75
#2019-12-24|1905.87
#2019-12-25|1905.08
#2019-12-26|1927.20
#2019-12-27|1928.07
#2019-12-30|1916.59
#2019-12-31|1915.81
#2020-01-01|1915.81
#2020-01-02|1934.83
#2020-01-03|1922.79
#2020-01-06|1932.04
#2020-01-07|1931.87
#2020-01-08|1930.91
#2020-01-09|1940.77
#2020-01-10|1932.17
#2020-01-13|1936.29
#2020-01-14|1937.29
#2020-01-15|1933.84
#2020-01-16|1945.59
#2020-01-17|1947.95
#2020-01-20|1945.90
#2020-01-21|1952.09
#2020-01-22|1949.40
#2020-01-23|1952.16
#2020-01-24|1936.12
#2020-01-27|1914.65
#2020-01-28|1930.80
#2020-01-29|1926.87
#2020-01-30|1925.75
#2020-01-31|1940.39
#2020-02-03|1943.90
#2020-02-04|1975.71
#2020-02-05|1986.26
#2020-02-06|1992.48
#2020-02-07|1996.18
#2020-02-10|2013.04
#2020-02-11|2025.02
#2020-02-12|2039.78
#2020-02-13|2037.71
#2020-02-14|2033.36
#2020-02-17|2033.72
#2020-02-18|2041.27
#2020-02-19|2046.12
#2020-02-20|2040.41
#2020-02-21|2021.39
#2020-02-24|1961.95
#2020-02-25|1921.26
#2020-02-26|1915.08
#2020-02-27|1844.17
#2020-02-28|1818.19
#2020-03-02|1885.87
#2020-03-03|1860.21
#2020-03-04|1918.23
#2020-03-05|1878.89
#2020-03-06|1857.90
#2020-03-09|1769.15
#2020-03-10|1827.31
#2020-03-11|1754.88
#2020-03-12|1591.09
#2020-03-13|1679.09
#2020-03-16|1525.79
#2020-03-17|1609.56
#2020-03-18|1566.40
#2020-03-19|1593.28
#2020-03-20|1557.57
#2020-03-23|1557.21
#2020-03-24|1638.51
#2020-03-25|1640.18
#2020-03-26|1707.75
#2020-03-27|1672.97
#2020-03-30|1710.91
#2020-03-31|1689.83
#2020-04-01|1647.48
#2020-04-02|1650.75
#2020-04-03|1635.19
#2020-04-06|1727.57
#2020-04-07|1740.82
#2020-04-08|1770.63
#2020-04-09|1785.25
#2020-04-10|1785.54
#2020-04-13|1816.65
#2020-04-14|1888.00
#2020-04-15|1869.37
#2020-04-16|1905.29
#2020-04-17|1929.17
#2020-04-20|1917.96
#2020-04-21|1872.52
#2020-04-22|1899.32
#2020-04-23|1901.49
#2020-04-24|1921.82
#2020-04-27|1936.35
#2020-04-28|1925.85
#2020-04-29|1953.76
#2020-04-30|1960.84
#2020-05-01|1894.09
#2020-05-04|1905.04
#2020-05-05|1916.91
#2020-05-06|1922.91
#2020-05-07|1937.75
#2020-05-08|1966.25
#2020-05-11|1977.53
#2020-05-12|1954.56
#2020-05-13|1939.98
#2020-05-14|1944.66
#2020-05-15|1962.35
#2020-05-18|1998.94
#2020-05-19|2000.62
#2020-05-20|2019.83
#2020-05-21|2012.86
#2020-05-22|2007.02
#2020-05-25|2015.01
#2020-05-26|2033.02
#2020-05-27|2047.03
#2020-05-28|2052.29
#2020-05-29|2074.81
#2020-06-01|2088.88
#2020-06-02|2106.73
#2020-06-03|2126.63
#2020-06-04|2119.24
#2020-06-05|2142.78
#2020-06-08|2157.40
#2020-06-09|2170.14
#2020-06-10|2176.23
#2020-06-11|2101.45
#2020-06-12|2097.08
#2020-06-15|2098.73
#2020-06-16|2147.21
#2020-06-17|2157.23
#2020-06-18|2152.94
#2020-06-19|2158.48
#2020-06-22|2176.19
#2020-06-23|2198.26
#2020-06-24|2164.08
#2020-06-25|2167.85
#2020-06-26|2134.98
#2020-06-29|2148.00
#2020-06-30|2179.24
#2020-07-01|2211.36
#2020-07-02|2223.43
#2020-07-03|2227.58
#2020-07-06|2285.39
#2020-07-07|2267.13
#2020-07-08|2291.96
#2020-07-09|2320.94
#2020-07-10|2334.72
#2020-07-13|2303.77
#2020-07-14|2307.02
#2020-07-15|2309.02
#2020-07-16|2303.21
#2020-07-17|2296.30
#2020-07-20|2358.75
#2020-07-21|2359.89
#2020-07-22|2355.14
#2020-07-23|2318.73
#2020-07-24|2318.42
#2020-07-27|2336.69
#2020-07-28|2320.10
#2020-07-29|2340.74
#2020-07-30|2342.86
#2020-07-31|2365.50
#2020-08-03|2361.53
#2020-08-04|2391.72
#2020-08-05|2415.74
#2020-08-06|2423.38
#2020-08-07|2412.44
#2020-08-10|2415.91
#2020-08-11|2393.20
#2020-08-12|2430.14
#2020-08-13|2431.15
#2020-08-14|2433.01
#2020-08-17|2456.46
#2020-08-18|2495.02
#2020-08-19|2477.51
#2020-08-20|2474.50
#2020-08-21|2480.01
#2020-08-24|2504.60
#2020-08-25|2509.86
#2020-08-26|2546.86
#2020-08-27|2538.36
#2020-08-28|2540.66
#2020-08-31|2543.26
#2020-09-01|2570.93
#2020-09-02|2599.53
#2020-09-03|2518.99
#2020-09-04|2480.15
#2020-09-07|2477.98
#2020-09-08|2422.43
#2020-09-09|2473.01
#2020-09-10|2434.48
#2020-09-11|2428.19
#2020-09-14|2440.20
#2020-09-15|2463.68
#2020-09-16|2443.35
#2020-09-17|2414.84
#2020-09-18|2393.69
#2020-09-21|2375.49
#2020-09-22|2439.45
#2020-09-23|2390.89
#2020-09-24|2382.99
#2020-09-25|2407.50
#2020-09-28|2456.44
#2020-09-29|2449.54
#2020-09-30|2477.11
#2020-10-01|2512.70
#2020-10-02|2480.57
#2020-10-05|2523.95
#2020-10-06|2476.49
#2020-10-07|2531.43
#2020-10-08|2539.77
#2020-10-09|2574.60
#2020-10-12|2634.01
#2020-10-13|2643.41
#2020-10-14|2618.22
#2020-10-15|2593.40
#2020-10-16|2590.73
#2020-10-19|2565.65
#2020-10-20|2576.97
#2020-10-21|2562.17
#2020-10-22|2549.57
#2020-10-23|2559.32
#2020-10-26|2538.90
#2020-10-27|2562.51
#2020-10-28|2511.78
#2020-10-29|2514.03
#2020-10-30|2434.12
#2020-11-02|2446.89
#2020-11-03|2490.34
#2020-11-04|2526.35
#2020-11-05|2597.60
#2020-11-06|2580.24
#2020-11-09|2519.83
#2020-11-10|2479.93
#2020-11-11|2480.50
#2020-11-12|2475.33
#2020-11-13|2495.55
#2020-11-16|2506.43
#2020-11-17|2492.57
#2020-11-18|2477.87
#2020-11-19|2481.65
#2020-11-20|2484.70
#2020-11-23|2507.82
#2020-11-24|2533.49
#2020-11-25|2548.81
#2020-11-26|2553.28
#2020-11-27|2562.40
#2020-11-30|2543.05
#2020-12-01|2559.41
#2020-12-02|2540.88
#2020-12-03|2536.92
#2020-12-04|2534.06
#2020-12-07|2519.41
#2020-12-08|2524.75
#2020-12-09|2514.88
#2020-12-10|2502.09
#2020-12-11|2507.30
#2020-12-14|2511.56
#2020-12-15|2515.66
#2020-12-16|2549.45
#2020-12-17|2571.08
#2020-12-18|2549.40
#2020-12-21|2539.25
#2020-12-22|2533.86
#2020-12-23|2525.65
#2020-12-24|2497.32
#2020-12-25|2497.68
#2020-12-28|2506.06
#2020-12-29|2534.92
#2020-12-30|2546.96
#2020-12-31|2532.50
#2021-01-01|2532.50
#2021-01-04|2502.78
#2021-01-05|2508.14
#2021-01-06|2508.63
#2021-01-07|2507.85
#2021-01-08|2530.33
#2021-01-11|2502.90
#2021-01-12|2518.56
#2021-01-13|2532.67
#2021-01-14|2534.55
#2021-01-15|2531.44
#2021-01-18|2534.03
#2021-01-19|2531.01
#2021-01-20|2611.95
#2021-01-21|2623.34
#2021-01-22|2608.62
#2021-01-25|2617.75
#2021-01-26|2618.53
#2021-01-27|2569.63
#2021-01-28|2571.68
#2021-01-29|2528.60
#2021-02-01|2576.69
#2021-02-02|2617.16
#2021-02-03|2606.26
#2021-02-04|2627.31
#2021-02-05|2636.14
#2021-02-08|2639.40
#2021-02-09|2632.87
#2021-02-10|2632.01
#2021-02-11|2619.03
#2021-02-12|2625.15
#2021-02-15|2630.33
#2021-02-16|2631.97
#2021-02-17|2650.74
#2021-02-18|2641.95
#2021-02-19|2613.42
#2021-02-22|2569.49
#2021-02-23|2556.28
#2021-02-24|2525.93
#2021-02-25|2478.59
#2021-02-26|2466.14
#2021-03-01|2507.62
#2021-03-02|2472.06
#2021-03-03|2433.24
#2021-03-04|2397.49
#2021-03-05|2410.88
#2021-03-08|2398.11
#2021-03-09|2453.55
#2021-03-10|2470.68
#2021-03-11|2501.06
#2021-03-12|2502.31
#2021-03-15|2505.48
#2021-03-16|2508.35
#2021-03-17|2518.30
#2021-03-18|2498.51
#2021-03-19|2527.74
#2021-03-22|2535.97
#2021-03-23|2536.44
#2021-03-24|2508.99
#2021-03-25|2500.85
#2021-03-26|2521.44
#2021-03-29|2523.05
#2021-03-30|2531.74
#2021-03-31|2538.36
#2021-04-01|2575.24
#2021-04-02|2576.23
#2021-04-05|2614.51
#2021-04-06|2614.83
#2021-04-07|2620.90
#2021-04-08|2635.08
#2021-04-09|2656.29
#2021-04-12|2678.34
#2021-04-13|2685.54
#2021-04-14|2676.26
#2021-04-15|2694.24
#2021-04-16|2715.11
#2021-04-19|2696.88
#2021-04-20|2670.22
#2021-04-21|2673.74
#2021-04-22|2653.86
#2021-04-23|2674.39
#2021-04-26|2685.75
#2021-04-27|2694.08
#2021-04-28|2711.86
#2021-04-29|2728.49
#2021-04-30|2709.39
#2021-05-03|2700.98
#2021-05-04|2677.16
#2021-05-05|2656.87
#2021-05-06|2682.37
#2021-05-07|2687.57
#2021-05-10|2652.31
#2021-05-11|2623.78
#2021-05-12|2581.77
#2021-05-13|2591.74
#2021-05-14|2614.01
#2021-05-17|2621.35
#2021-05-18|2614.02
#2021-05-19|2602.06
#2021-05-20|2611.48
#2021-05-21|2601.55
#2021-05-24|2607.59
#2021-05-25|2620.13
#2021-05-26|2631.15
#2021-05-27|2624.16
#2021-05-28|2618.72
#2021-05-31|2624.41
#2021-06-01|2633.14
#2021-06-02|2633.29
#2021-06-03|2606.08
#2021-06-04|2613.58
#2021-06-07|2611.90
#2021-06-08|2634.08
#2021-06-09|2622.79
#2021-06-10|2639.88
#2021-06-11|2644.18
#2021-06-14|2653.31
#2021-06-15|2649.71
#2021-06-16|2644.47
#2021-06-17|2665.10
#2021-06-18|2657.47
#2021-06-21|2659.09
#2021-06-22|2688.31
#2021-06-23|2694.03
#2021-06-24|2689.71
#2021-06-25|2693.92
#2021-06-28|2717.50
#2021-06-29|2720.40
#2021-06-30|2721.81
#2021-07-01|2722.90
#2021-07-02|2739.73
#2021-07-05|2730.43
#2021-07-06|2774.14
#2021-07-07|2778.67
#2021-07-08|2763.22
#2021-07-09|2772.32
#2021-07-12|2776.93
#2021-07-13|2769.53
#2021-07-14|2777.11
#2021-07-15|2767.44
#2021-07-16|2742.42
#2021-07-19|2711.17
#2021-07-20|2735.19
#2021-07-21|2746.50
#2021-07-22|2773.80
#2021-07-23|2792.23
#2021-07-26|2781.13
#2021-07-27|2728.01
#2021-07-28|2730.35
#2021-07-29|2755.15
#2021-07-30|2660.09
#2021-08-02|2666.56
#2021-08-03|2691.85
#2021-08-04|2677.76
#2021-08-05|2694.80
#2021-08-06|2680.93
#2021-08-09|2672.12
#2021-08-10|2691.39
#2021-08-11|2694.14
#2021-08-12|2687.68
#2021-08-13|2674.08
#2021-08-16|2672.54
#2021-08-17|2611.89
#2021-08-18|2605.56
#2021-08-19|2589.15
#2021-08-20|2602.37
#2021-08-23|2614.29
#2021-08-24|2651.60
#2021-08-25|2650.29
#2021-08-26|2636.58
#2021-08-27|2636.43
#2021-08-30|2664.76
#2021-08-31|2687.58
#2021-09-01|2691.83
#2021-09-02|2697.97
#2021-09-03|2695.87
#2021-09-06|2702.84
#2021-09-07|2705.28
#2021-09-08|2715.74
#2021-09-09|2685.95
#2021-09-10|2691.87
#2021-09-13|2676.51
#2021-09-14|2666.74
#2021-09-15|2667.95
#2021-09-16|2679.02
#2021-09-17|2676.71
#2021-09-20|2618.44
#2021-09-21|2614.70
#2021-09-22|2633.55
#2021-09-23|2648.36
#2021-09-24|2647.44
#2021-09-27|2640.55
#2021-09-28|2599.31
#2021-09-29|2598.17
#2021-09-30|2555.23
#2021-10-01|2551.14
#2021-10-04|2502.05
#2021-10-05|2511.64
#2021-10-06|2521.94
#2021-10-07|2569.56
#2021-10-08|2573.57
#2021-10-11|2578.08
#2021-10-12|2567.79
#2021-10-13|2585.05
#2021-10-14|2609.91
#2021-10-15|2657.24
#2021-10-18|2685.75
#2021-10-19|2696.07
#2021-10-20|2709.20
#2021-10-21|2725.81
#2021-10-22|2703.06
#2021-10-25|2710.36
#2021-10-26|2716.09
#2021-10-27|2707.84
#2021-10-28|2730.16
#2021-10-29|2706.70
#2021-11-01|2690.52
#2021-11-02|2698.25
#2021-11-03|2728.11
#2021-11-04|2780.39
#2021-11-05|2778.83
#2021-11-08|2757.15
#2021-11-09|2789.81
#2021-11-10|2757.80
#2021-11-11|2756.83
#2021-11-12|2786.17
#2021-11-15|2797.11
#2021-11-16|2824.82
#2021-11-17|2818.22
#2021-11-18|2856.32
#2021-11-19|2822.26
#2021-11-22|2789.02
#2021-11-23|2785.65
#2021-11-24|2783.62
#2021-11-25|2790.33
#2021-11-26|2729.07
#2021-11-29|2752.00
#2021-11-30|2699.44
#2021-12-01|2668.07
#2021-12-02|2672.92
#2021-12-03|2648.81
#2021-12-06|2659.81
#2021-12-07|2733.48
#2021-12-08|2714.71
#2021-12-09|2702.65
#2021-12-10|2703.00
#2021-12-13|2668.49
#2021-12-14|2651.53
#2021-12-15|2691.92
#2021-12-16|2645.07
#2021-12-17|2627.70
#2021-12-20|2591.79
#2021-12-21|2621.98
#2021-12-22|2636.75
#2021-12-23|2636.29
#2021-12-24|2635.84
#2021-12-27|2643.69
#2021-12-28|2655.21
#2021-12-29|2653.45
#2021-12-30|2650.27
#2021-12-31|2664.66
#2022-01-03|2668.00
#2022-01-04|2657.08
#2022-01-05|2610.47
#2022-01-06|2613.31
#2022-01-07|2604.72
#2022-01-10|2575.81
#2022-01-11|2599.60
#2022-01-12|2622.43
#2022-01-13|2586.93
#2022-01-14|2557.62
#2022-01-17|2557.41
#2022-01-18|2513.14
#2022-01-19|2491.33
#2022-01-20|2457.08
#2022-01-21|2388.45
#2022-01-24|2409.11
#2022-01-25|2358.70
#2022-01-26|2345.36
#2022-01-27|2325.10
#2022-01-28|2377.65
#2022-01-31|2438.45
#2022-02-01|2459.06
#2022-02-02|2460.77
#2022-02-03|2372.79
#2022-02-04|2482.26
#2022-02-07|2468.50
#2022-02-08|2494.28
#2022-02-09|2525.89
#2022-02-10|2500.14
#2022-02-11|2450.88
#2022-02-14|2446.40
#2022-02-15|2467.89
#2022-02-16|2479.07
#2022-02-17|2451.45
#2022-02-18|2429.46
#2022-02-21|2419.19
#2022-02-22|2351.79
#2022-02-23|2303.22
#2022-02-24|2331.61
#2022-02-25|2376.41
#2022-02-28|2374.99
#2022-03-01|2364.26
#2022-03-02|2388.12
#2022-03-03|2361.81
#2022-03-04|2319.88
#2022-03-07|2238.77
#2022-03-08|2222.11
#2022-03-09|2264.47
#2022-03-10|2310.41
#2022-03-11|2274.93
#2022-03-14|2232.96
#2022-03-15|2266.85
#2022-03-16|2360.27
#2022-03-17|2428.53
#2022-03-18|2455.78
#2022-03-21|2436.39
#2022-03-22|2483.61
#2022-03-23|2467.36
#2022-03-24|2462.96
#2022-03-25|2450.33
#2022-03-28|2491.40
#2022-03-29|2524.61
#2022-03-30|2491.12
#2022-03-31|2442.46
#2022-04-01|2442.20
#2022-04-04|2492.09
#2022-04-05|2464.18
#2022-04-06|2417.78
#2022-04-07|2425.33
#2022-04-08|2413.11
#2022-04-11|2369.84
#2022-04-12|2367.48
#2022-04-13|2412.47
#2022-04-14|2377.22
#2022-04-15|2378.10
#2022-04-18|2374.39
#2022-04-19|2424.83
#2022-04-20|2416.84
#2022-04-21|2359.84
#2022-04-22|2294.83
#2022-04-25|2302.12
#2022-04-26|2248.33
#2022-04-27|2236.08
#2022-04-28|2297.54
#2022-04-29|2164.91
#2022-05-02|2177.64
#2022-05-03|2169.10
#2022-05-04|2198.72
#2022-05-05|2096.51
#2022-05-06|2055.72
#2022-05-09|2010.07
#2022-05-10|1987.07
#2022-05-11|1945.75
#2022-05-12|1958.27
#2022-05-13|2020.19
#2022-05-16|2009.83
#2022-05-17|2036.24
#2022-05-18|1902.69
#2022-05-19|1886.83
#2022-05-20|1879.01
#2022-05-23|1887.74
#2022-05-24|1861.36
#2022-05-25|1895.17
#2022-05-26|1964.38
#2022-05-27|2026.15
#2022-05-30|2039.02
#2022-05-31|2055.78
#2022-06-01|2045.15
#2022-06-02|2092.07
#2022-06-03|2063.27
#2022-06-06|2087.11
#2022-06-07|2074.01
#2022-06-08|2074.46
#2022-06-09|2042.98
#2022-06-10|1976.01
#2022-06-13|1895.86
#2022-06-14|1878.14
#2022-06-15|1925.35
#2022-06-16|1875.34
#2022-06-17|1891.56
#2022-06-20|1892.35
#2022-06-21|1924.37
#2022-06-22|1912.27
#2022-06-23|1964.48
#2022-06-24|2024.01
#2022-06-27|2013.02
#2022-06-28|1944.35
#2022-06-29|1946.17
#2022-06-30|1920.52
#2022-07-01|1950.16
#2022-07-04|1956.78
#2022-07-05|1996.88
#2022-07-06|2004.20
#2022-07-07|2032.85
#2022-07-08|2034.06
#2022-07-11|1991.35
#2022-07-12|1962.61
#2022-07-13|1976.52
#2022-07-14|1987.14
#2022-07-15|2012.02
#2022-07-18|2019.25
#2022-07-19|2060.39
#2022-07-20|2102.83
#2022-07-21|2120.80
#2022-07-22|2109.91
#2022-07-25|2093.68
#2022-07-26|2021.96
#2022-07-27|2069.37
#2022-07-28|2093.97
#2022-07-29|2170.51
#2022-08-01|2183.32
#2022-08-02|2157.51
#2022-08-03|2207.11
#2022-08-04|2231.98
#2022-08-05|2221.47
#2022-08-08|2217.71
#2022-08-09|2191.35
#2022-08-10|2236.68
#2022-08-11|2232.54
#2022-08-12|2266.73
#2022-08-15|2269.05
#2022-08-16|2307.95
#2022-08-17|2288.93
#2022-08-18|2282.90
#2022-08-19|2238.10
#2022-08-22|2182.55
#2022-08-23|2178.89
#2022-08-24|2177.96
#2022-08-25|2221.25
#2022-08-26|2145.69
#2022-08-29|2134.30
#2022-08-30|2120.85
#2022-08-31|2098.62
#2022-09-01|2113.05
#2022-09-02|2103.96
#2022-09-05|2098.00
#2022-09-06|2081.23
#2022-09-07|2127.36
#2022-09-08|2138.36
#2022-09-09|2175.70
#2022-09-12|2204.88
#2022-09-13|2093.54
#2022-09-14|2089.69
#2022-09-15|2068.97
#2022-09-16|2052.12
#2022-09-19|2062.11
#2022-09-20|2035.40
#2022-09-21|1997.26
#2022-09-22|1972.18
#2022-09-23|1929.80
#2022-09-26|1934.07
#2022-09-27|1932.11
#2022-09-28|1973.73
#2022-09-29|1940.66
#2022-09-30|1918.95
#2022-10-03|1957.64
#2022-10-04|2014.86
#2022-10-05|2024.39
#2022-10-06|2014.53
#2022-10-07|1952.09
#2022-10-10|1938.68
#2022-10-11|1929.36
#2022-10-12|1924.88
#2022-10-13|1924.32
#2022-10-14|1870.03
#2022-10-17|1929.67
#2022-10-18|1966.41
#2022-10-19|1932.61
#2022-10-20|1916.38
#2022-10-21|1960.35
#2022-10-24|1972.91
#2022-10-25|2004.70
#2022-10-26|1976.14
#2022-10-27|1958.53
#2022-10-28|1921.73
#2022-10-31|1905.90
#2022-11-01|1881.11
#2022-11-02|1830.53
#2022-11-03|1797.96
#2022-11-04|1827.92
#2022-11-07|1840.85
#2022-11-08|1839.25
#2022-11-09|1792.65
#2022-11-10|1910.76
#2022-11-11|1967.37
#2022-11-14|1939.21
#2022-11-15|1986.41
#2022-11-16|1968.84
#2022-11-17|1944.94
#2022-11-18|1954.86
#2022-11-21|1939.19
#2022-11-22|1954.65
#2022-11-23|1967.32
#2022-11-24|1970.38
#2022-11-25|1967.16
#2022-11-28|1955.62
#2022-11-29|1956.91
#2022-11-30|2003.21
#2022-12-01|1997.64
#2022-12-02|1989.57
#2022-12-05|1966.22
#2022-12-06|1930.83
#2022-12-07|1924.90
#2022-12-08|1949.93
#2022-12-09|1934.47
#2022-12-12|1947.02
#2022-12-13|1967.40
#2022-12-14|1963.74
#2022-12-15|1913.44
#2022-12-16|1898.88
#2022-12-19|1872.27
#2022-12-20|1866.66
#2022-12-21|1890.07
#2022-12-22|1870.10
#2022-12-23|1884.91
#2022-12-26|1885.38
#2022-12-27|1873.96
#2022-12-28|1858.33
#2022-12-29|1877.57
#2022-12-30|1872.48
#2023-01-02|1873.34
#2023-01-03|1889.66
#2023-01-04|1910.95
#2023-01-05|1900.14
#2023-01-06|1949.20
#2023-01-09|1963.93
#2023-01-10|1984.31
#2023-01-11|2037.09
#2023-01-12|2034.43
#2023-01-13|2061.63
#2023-01-16|2061.21
#2023-01-17|2043.51
#2023-01-18|2025.08
#2023-01-19|1985.15
#2023-01-20|2029.71
#2023-01-23|2043.55
#2023-01-24|2042.20
#2023-01-25|2049.97
#2023-01-26|2066.49
#2023-01-27|2090.76
#2023-01-30|2062.12
#2023-01-31|2092.57
#2023-02-01|2126.53
#2023-02-02|2188.79
#2023-02-03|2104.23
#2023-02-06|2083.20
#2023-02-07|2080.50
#2023-02-08|2054.50
#2023-02-09|2047.62
#2023-02-10|2034.30
#2023-02-13|2062.67
#2023-02-14|2056.74
#2023-02-15|2071.22
#2023-02-16|2050.31
#2023-02-17|2041.15
#2023-02-20|2041.74
#2023-02-21|1981.39
#2023-02-22|1977.81
#2023-02-23|1977.86
#2023-02-24|1946.25
#2023-02-27|1948.05
#2023-02-28|1944.96
#2023-03-01|1924.84
#2023-03-02|1923.68
#2023-03-03|1953.07
#2023-03-06|1950.02
#2023-03-07|1937.05
#2023-03-08|1936.46
#2023-03-09|1912.53
#2023-03-10|1882.59
#2023-03-13|1894.65
#2023-03-14|1905.81
#2023-03-15|1917.49
#2023-03-16|1941.72
#2023-03-17|1932.44
#2023-03-20|1927.19
#2023-03-21|1952.06
#2023-03-22|1931.22
#2023-03-23|1937.13
#2023-03-24|1934.48
#2023-03-27|1937.59
#2023-03-28|1934.47
#2023-03-29|1975.97
#2023-03-30|1999.57
#2023-03-31|2037.52
#2023-04-03|2039.25
#2023-04-04|2038.46
#2023-04-05|2010.58
#2023-04-06|2015.12
#2023-04-07|2014.15
#2023-04-10|2023.42
#2023-04-11|2020.62
#2023-04-12|1988.60
#2023-04-13|2022.44
#2023-04-14|2023.54
#2023-04-17|2031.01
#2023-04-18|2035.65
#2023-04-19|2040.16
#2023-04-20|2043.76
#2023-04-21|2058.58
#2023-04-24|2058.19
#2023-04-25|2011.17
#2023-04-26|2014.01
#2023-04-27|2054.39
#2023-04-28|2035.01
#2023-05-01|2008.27
#2023-05-02|2013.93
#2023-05-03|2005.36
#2023-05-04|1999.85
#2023-05-05|2028.30
#2023-05-08|2029.29
#2023-05-09|2033.39
#2023-05-10|2053.06
#2023-05-11|2068.58
#2023-05-12|2065.93
#2023-05-15|2069.34
#2023-05-16|2067.81
#2023-05-17|2094.50
#2023-05-18|2120.97
#2023-05-19|2088.59
#2023-05-22|2076.40
#2023-05-23|2067.17
#2023-05-24|2063.25
#2023-05-25|2035.13
#2023-05-26|2079.03
#2023-05-29|2077.12
#2023-05-30|2085.22
#2023-05-31|2061.13
#2023-06-01|2076.26
#2023-06-02|2115.56
#2023-06-05|2121.34
#2023-06-06|2134.71
#2023-06-07|2109.50
#2023-06-08|2131.04
#2023-06-09|2125.04
#2023-06-12|2154.38
#2023-06-13|2168.86
#2023-06-14|2171.07
#2023-06-15|2194.93
#2023-06-16|2180.90
#2023-06-19|2176.20
#2023-06-20|2170.30
#2023-06-21|2158.13
#2023-06-22|2193.77
#2023-06-23|2183.65
#2023-06-26|2175.72
#2023-06-27|2204.45
#2023-06-28|2197.84
#2023-06-29|2188.53
#2023-06-30|2215.15
#2023-07-03|2222.71
#2023-07-04|2224.17
#2023-07-05|2220.23
#2023-07-06|2184.98
#2023-07-07|2190.15
#2023-07-10|2194.47
#2023-07-11|2219.47
#2023-07-12|2247.00
#2023-07-13|2272.35
#2023-07-14|2276.20
#2023-07-17|2269.93
#2023-07-18|2262.00
#2023-07-19|2282.63
#2023-07-20|2248.32
#2023-07-21|2252.69
#2023-07-24|2249.59
#2023-07-25|2262.39
#2023-07-26|2261.32
#2023-07-27|2261.58
#2023-07-28|2293.07
#2023-07-31|2308.09
#2023-08-01|2287.61
#2023-08-02|2245.32
#2023-08-03|2247.06
#2023-08-04|2312.03
#2023-08-07|2335.72
#2023-08-08|2310.17
#2023-08-09|2300.58
#2023-08-10|2309.99
#2023-08-11|2311.31
#2023-08-14|2318.40
#2023-08-15|2293.54
#2023-08-16|2275.53
#2023-08-17|2250.13
#2023-08-18|2243.45
#2023-08-21|2244.19
#2023-08-22|2238.71
#2023-08-23|2255.32
#2023-08-24|2220.47
#2023-08-25|2224.59
#2023-08-28|2235.64
#2023-08-29|2265.63
#2023-08-30|2275.30
#2023-08-31|2292.05
#2023-09-01|2292.05
#2023-09-04|2298.30
#2023-09-05|2280.77
#2023-09-06|2265.49
#2023-09-07|2282.00
#2023-09-08|2284.30
#2023-09-11|2312.85
#2023-09-12|2295.50
#2023-09-13|2317.14
#2023-09-14|2328.57
#2023-09-15|2283.05
#2023-09-18|2269.19
#2023-09-19|2250.74
#2023-09-20|2234.11
#2023-09-21|2173.50
#2023-09-22|2176.39
#2023-09-25|2187.01
#2023-09-26|2139.64
#2023-09-27|2141.05
#2023-09-28|2144.27
#2023-09-29|2152.05
#2023-10-02|2160.94
#2023-10-03|2108.06
#2023-10-04|2124.18
#2023-10-05|2114.08
#2023-10-06|2125.75
#2023-10-09|2128.82
#2023-10-10|2153.81
#2023-10-11|2172.37
#2023-10-12|2167.95
#2023-10-13|2143.99
#2023-10-16|2173.50
#2023-10-17|2173.15
#2023-10-18|2138.71
#2023-10-19|2119.14
#2023-10-20|2087.78
#2023-10-23|2094.17
#2023-10-24|2106.24
#2023-10-25|2060.96
#2023-10-26|2044.84
#2023-10-27|2095.17
#2023-10-30|2140.52
#2023-10-31|2144.13
#2023-11-01|2173.99
#2023-11-02|2199.65
#2023-11-03|2218.84
#2023-11-06|2231.73
#2023-11-07|2249.91
#2023-11-08|2241.37
#2023-11-09|2221.90
#2023-11-10|2246.90
#2023-11-13|2241.92
#2023-11-14|2291.06
#2023-11-15|2300.41
#2023-11-16|2266.30
#2023-11-17|2272.42
#2023-11-20|2287.48
#2023-11-21|2275.25
#2023-11-22|2299.47
#2023-11-23|2300.93
#2023-11-24|2304.45
#2023-11-27|2309.92
#2023-11-28|2308.98
#2023-11-29|2296.93
#2023-11-30|2299.25
#2023-12-01|2318.19
#2023-12-04|2310.36
#2023-12-05|2319.37
#2023-12-06|2310.26
#2023-12-07|2321.76
#2023-12-08|2323.22
#2023-12-11|2321.22
#2023-12-12|2338.57
#2023-12-13|2369.10
#2023-12-14|2370.83
#2023-12-15|2400.32
#2023-12-18|2431.35
#2023-12-19|2437.92
#2023-12-20|2416.14
#2023-12-21|2434.80
#2023-12-22|2433.89
#2023-12-25|2434.32
#2023-12-26|2436.93
#2023-12-27|2447.73
#2023-12-28|2452.55
#2023-12-29|2440.62
#2024-01-01|2440.62
#2024-01-02|2418.49
#2024-01-03|2383.79
#2024-01-04|2359.71
#2024-01-05|2363.36
#2024-01-08|2398.03
#2024-01-09|2411.26
#2024-01-10|2440.81
#2024-01-11|2452.01
#2024-01-12|2453.81
#2024-01-15|2451.70
#2024-01-16|2440.17
#2024-01-17|2416.01
#2024-01-18|2436.80
#2024-01-19|2453.27
#2024-01-22|2448.40
#2024-01-23|2452.33
#2024-01-24|2458.80
#2024-01-25|2474.75
#2024-01-26|2487.18
#2024-01-29|2508.19
#2024-01-30|2496.46
#2024-01-31|2455.78
#2024-02-01|2506.72
#2024-02-02|2587.84
#2024-02-05|2567.61
#2024-02-06|2576.47
#2024-02-07|2594.43
#2024-02-08|2584.79
#2024-02-09|2614.12
#2024-02-12|2609.49
#2024-02-13|2568.33
#2024-02-14|2594.77
#2024-02-15|2598.61
#2024-02-16|2604.59
#2024-02-19|2602.01
#2024-02-20|2594.38
#2024-02-21|2606.00
#2024-02-22|2665.34
#2024-02-23|2673.34
#2024-02-26|2676.31
#2024-02-27|2683.82
#2024-02-28|2682.79
#2024-02-29|2702.46
#2024-03-01|2721.57
#2024-03-04|2712.86
#2024-03-05|2691.80
#2024-03-06|2703.30
#2024-03-07|2728.85
#2024-03-08|2696.81
#2024-03-11|2673.67
#2024-03-12|2718.48
#2024-03-13|2731.71
#2024-03-14|2738.34
#2024-03-15|2701.01
#2024-03-18|2703.81
#2024-03-19|2722.70
#2024-03-20|2750.84
#2024-03-21|2770.53
#2024-03-22|2759.16
#2024-03-25|2751.46
#2024-03-26|2739.26
#2024-03-27|2760.74
#2024-03-28|2766.50
#2024-03-29|2767.29
#2024-04-01|2750.64
#2024-04-02|2733.31
#2024-04-03|2730.45
#2024-04-04|2707.66
#2024-04-05|2744.03
#2024-04-08|2748.34
#2024-04-09|2754.41
#2024-04-10|2750.08
#2024-04-11|2766.74
#2024-04-12|2728.17
#2024-04-15|2695.22
#2024-04-16|2680.54
#2024-04-17|2665.29
#2024-04-18|2650.16
#2024-04-19|2620.55
#2024-04-22|2649.49
#2024-04-23|2675.86
#2024-04-24|2659.84
#2024-04-25|2638.51
#2024-04-26|2687.72
#2024-04-29|2695.31
#2024-04-30|2640.31
#2024-05-01|2656.95
#2024-05-02|2710.05
#2024-05-03|2742.88
#2024-05-06|2768.19
#2024-05-07|2775.52
#2024-05-08|2758.48
#2024-05-09|2786.71
#2024-05-10|2777.74
#2024-05-13|2769.31
#2024-05-14|2774.28
#2024-05-15|2778.38
#2024-05-16|2770.81
#2024-05-17|2790.64
#2024-05-20|2770.77
#2024-05-21|2766.09
#2024-05-22|2751.71
#2024-05-23|2722.34
#2024-05-24|2727.13
#2024-05-27|2730.94
#2024-05-28|2738.91
#2024-05-29|2723.40
#2024-05-30|2718.50
#2024-05-31|2712.63
#2024-06-03|2725.47
#2024-06-04|2734.18
#2024-06-05|2756.76
#2024-06-06|2781.38
#2024-06-07|2768.20
#2024-06-10|2793.89
#2024-06-11|2795.82
#2024-06-12|2802.30
#2024-06-13|2784.46
#2024-06-14|2777.53
#2024-06-17|2795.01
#2024-06-18|2793.37
#2024-06-19|2798.37
#2024-06-20|2816.62
#2024-06-21|2831.45
#2024-06-24|2810.69
#2024-06-25|2795.35
#2024-06-26|2845.03
#2024-06-27|2864.88
#2024-06-28|2833.95
#2024-07-01|2842.77
#2024-07-02|2866.09
#2024-07-03|2855.40
#2024-07-04|2857.92
#2024-07-05|2888.85
#2024-07-08|2889.15
#2024-07-09|2890.10
#2024-07-10|2906.35
#2024-07-11|2889.57
#2024-07-12|2900.61
#2024-07-15|2881.20
#2024-07-16|2899.63
#2024-07-17|2867.88
#2024-07-18|2825.24
#2024-07-19|2810.94
#2024-07-22|2815.77
#2024-07-23|2837.72
#2024-07-24|2778.13
#2024-07-25|2765.30
#2024-07-26|2795.73
#2024-07-29|2807.75
#2024-07-30|2799.27
#2024-07-31|2849.16
#2024-08-01|2817.18
#2024-08-02|2693.55
#2024-08-05|2614.99
#2024-08-06|2637.83
#2024-08-07|2624.99
#2024-08-08|2672.02
#2024-08-09|2690.48
#2024-08-12|2692.22
#2024-08-13|2724.16
#2024-08-14|2728.03
#2024-08-15|2807.25
#2024-08-16|2820.30
#2024-08-19|2837.43
#2024-08-20|2846.92
#2024-08-21|2875.19
#2024-08-22|2844.15
#2024-08-23|2871.84
#2024-08-26|2870.13
#2024-08-27|2851.89
#2024-08-28|2824.08
#2024-08-29|2820.76
#2024-08-30|2870.11
#2024-09-02|2865.31
#2024-09-03|2840.25
#2024-09-04|2821.37
#2024-09-05|2842.11
#2024-09-06|2789.96
#2024-09-09|2826.57
#2024-09-10|2864.79
#2024-09-11|2902.08
#2024-09-12|2941.58
#2024-09-13|2953.80
#2024-09-16|2944.00
#2024-09-17|2949.61
#2024-09-18|2946.97
#2024-09-19|2986.09
#2024-09-20|3003.33
#2024-09-23|3029.02
#2024-09-24|3047.09
#2024-09-25|3036.32
#2024-09-26|3042.30
#2024-09-27|3032.30
#2024-09-30|3041.57
#2024-10-01|3031.27
#2024-10-02|3030.31
#2024-10-03|2996.87
#2024-10-04|3038.76
#2024-10-07|2990.31
#2024-10-08|2999.08
#2024-10-09|3024.24
#2024-10-10|3026.31
#2024-10-11|3051.43
#2024-10-14|3049.15
#2024-10-15|3048.92
#2024-10-16|3043.16
#2024-10-17|3038.63
#2024-10-18|3055.54
#2024-10-21|3034.11
#2024-10-22|3031.56
#2024-10-23|3000.44
#2024-10-24|3004.09
#2024-10-25|3005.94
#2024-10-28|3017.78
#2024-10-29|3019.75
#2024-10-30|3019.92
#2024-10-31|2975.67
#2024-11-01|3051.17
#2024-11-04|3050.23
#2024-11-05|3094.64
#2024-11-06|3127.70
#2024-11-07|3169.05
#2024-11-08|3173.15
#2024-11-11|3161.64
#2024-11-12|3164.35
#2024-11-13|3205.79
#2024-11-14|3172.03
#2024-11-15|3105.21
#2024-11-18|3106.92
#2024-11-19|3125.79
#2024-11-20|3099.08
#2024-11-21|3093.94
#2024-11-22|3105.87
#2024-11-25|3156.54
#2024-11-26|3208.12
#2024-11-27|3202.43
#2024-11-28|3199.53
#2024-11-29|3222.34
#2024-12-02|3245.69
#2024-12-03|3273.18
#2024-12-04|3309.86
#2024-12-05|3319.33
#2024-12-06|3379.26
#2024-12-09|3370.94
#2024-12-10|3359.60
#2024-12-11|3392.67
#2024-12-12|3373.03
#2024-12-13|3358.41
#2024-12-16|3386.36
#2024-12-17|3366.20
#2024-12-18|3261.25
#2024-12-19|3258.28
#2024-12-20|3270.68
#2024-12-23|3265.34
#2024-12-24|3312.61
#2024-12-25|3312.65
#2024-12-26|3302.99
#2024-12-27|3266.80
#2024-12-30|3229.37
#2024-12-31|3214.32
#2025-01-01|3214.32
#2025-01-02|3214.30
#2025-01-03|3246.58
#2025-01-06|3276.16
#2025-01-07|3229.81
#2025-01-08|3235.38
#2025-01-09|3234.57
#2025-01-10|3210.98
#2025-01-13|3191.04
#2025-01-14|3185.21
#2025-01-15|3241.60
#2025-01-16|3230.01
#2025-01-17|3278.21
#2025-01-20|3289.15
#2025-01-21|3343.02
#2025-01-22|3356.33
#2025-01-23|3368.60
#2025-01-24|3375.06
#2025-01-27|3412.60
#2025-01-28|3425.45
#2025-01-29|3418.12
#2025-01-30|3419.61
#2025-01-31|3427.29
#2025-02-03|3432.77
#2025-02-04|3488.40
#2025-02-05|3465.55
#2025-02-06|3490.04
#2025-02-07|3406.40
#2025-02-10|3460.70
#2025-02-11|3456.73
#2025-02-12|3440.42
#2025-02-13|3474.97
#2025-02-14|3471.74
#2025-02-17|3468.00
#2025-02-18|3450.33
#2025-02-19|3434.72
#2025-02-20|3372.55
#2025-02-21|3332.48
#2025-02-24|3298.19
#2025-02-25|3319.39
#2025-02-26|3333.67
#2025-02-27|3285.04
#2025-02-28|3315.54
#2025-03-03|3257.05
#2025-03-04|3217.11
#2025-03-05|3270.06
#2025-03-06|3225.67
#2025-03-07|3180.06
#2025-03-10|3109.95
#2025-03-11|3099.00
#2025-03-12|3092.81
#2025-03-13|3019.55
#2025-03-14|3072.71
#2025-03-17|3079.85
#2025-03-18|3056.13
#2025-03-19|3084.65
#2025-03-20|3065.35
#2025-03-21|3066.80
#2025-03-24|3150.82
#2025-03-25|3147.69
#2025-03-26|3125.29
#2025-03-27|3139.51
#2025-03-28|3065.08
#2025-03-31|3067.25
#2025-04-01|3094.58
#2025-04-02|3141.22
#2025-04-03|2972.12
#2025-04-04|2881.54
#2025-04-07|2830.18
#2025-04-08|2793.68
#2025-04-09|3014.54
#2025-04-10|2962.04
#2025-04-11|2997.98
#2025-04-14|3013.83
#2025-04-15|2991.57
#2025-04-16|2921.45
#2025-04-17|2946.09
#2025-04-18|2948.30
#2025-04-21|2888.77
#2025-04-22|2959.57
#2025-04-23|3019.92
#2025-04-24|3060.60
#2025-04-25|3076.20
#2025-04-28|3075.41
#2025-04-29|3086.34
#2025-04-30|3077.84
#2025-05-01|3110.50
#2025-05-02|3142.67
#2025-05-05|3118.14
#2025-05-06|3105.28
#2025-05-07|3129.41
#2025-05-08|3146.74
#2025-05-09|3153.89
#2025-05-12|3295.49
#2025-05-13|3295.32
#2025-05-14|3296.12
#2025-05-15|3275.48
#2025-05-16|3284.75
#2025-05-19|3287.45
#2025-05-20|3274.65
#2025-05-21|3235.90
#2025-05-22|3230.80
#2025-05-23|3205.83
#2025-05-26|3203.05
#2025-05-27|3258.06
#2025-05-28|3234.23
#2025-05-29|3244.77
#2025-05-30|3248.41
#2025-06-02|3270.51
#2025-06-03|3275.45
#2025-06-04|3283.60
#2025-06-05|3279.65
#2025-06-06|3312.18
#2025-06-09|3334.43
#2025-06-10|3343.42
#2025-06-11|3299.30
#2025-06-12|3290.65
#2025-06-13|3255.39
#2025-06-16|3283.15
#2025-06-17|3263.46
#2025-06-18|3245.09
#2025-06-19|3235.82
#2025-06-20|3229.53
#2025-06-23|3244.83
#2025-06-24|3283.81
#2025-06-25|3270.87
#2025-06-26|3301.29
#2025-06-27|3357.81
#2025-06-30|3333.35
#2025-07-01|3354.43
#2025-07-02|3347.03
#2025-07-03|3369.93
#2025-07-04|3366.26
#2025-07-07|3366.90
#2025-07-08|3330.92
#2025-07-09|3348.67
#2025-07-10|3340.57
#2025-07-11|3347.97
#2025-07-14|3362.80
#2025-07-15|3354.02
#2025-07-16|3326.34
#2025-07-17|3335.08
#2025-07-18|3359.09
#2025-07-21|3393.54
#2025-07-22|3394.36
#2025-07-23|3416.30
#2025-07-24|3437.69
#2025-07-25|3431.22
#2025-07-28|3443.88
#2025-07-29|3434.34
#2025-07-30|3410.20
#2025-07-31|3428.48
#2025-08-01|3314.90
#2025-08-04|3314.86
#2025-08-05|3331.84
#2025-08-06|3419.84
#2025-08-07|3431.31
#2025-08-08|3427.50
#2025-08-11|3421.64
#2025-08-12|3433.15
#2025-08-13|3475.45
#2025-08-14|3497.47
#2025-08-15|3490.44
#2025-08-18|3500.54
#2025-08-19|3493.54
#2025-08-20|3470.99
#2025-08-21|3427.21
#2025-08-22|3489.66
#2025-08-25|3479.95
#2025-08-26|3478.41
#2025-08-27|3484.40
#2025-08-28|3487.68
#2025-08-29|3466.80
#2025-09-01|3502.25
#2025-09-02|3473.48
#2025-09-03|3490.08
#2025-09-04|3567.29
#2025-09-05|3560.20
#2025-09-08|3605.31
#2025-09-09|3624.65
#2025-09-10|3559.69
#2025-09-11|3582.07
#2025-09-12|3581.47
#2025-09-15|3609.13
#2025-09-16|3615.76
#2025-09-17|3618.27
#2025-09-18|3602.96
#2025-09-19|3596.89
#2025-09-22|3560.46
#2025-09-23|3513.12
#2025-09-24|3534.62
#2025-09-25|3511.31
#2025-09-26|3511.02
#2025-09-29|3542.31
#2025-09-30|3534.38
#2025-10-01|3529.02
#2025-10-02|3548.02
#2025-10-03|3529.34
#2025-10-06|3522.12
#2025-10-07|3521.02
#2025-10-08|3530.49
#2025-10-09|3534.39
#2025-10-10|3436.89
#2025-10-13|3470.42
#2025-10-14|3464.05
#2025-10-15|3485.63
#2025-10-16|3459.94
#2025-10-17|3447.27
#2025-10-20|3482.78
#2025-10-21|3527.43
#2025-10-22|3494.92
#2025-10-23|3514.62
#2025-10-24|3537.42
#2025-10-27|3566.68
#2025-10-28|3572.24
#2025-10-29|3556.67
#2025-10-30|3499.33
#2025-10-31|3619.38
#2025-11-03|3682.87
#2025-11-04|3649.06
#2025-11-05|3647.88
#2025-11-06|3598.04
#2025-11-07|3608.97
#2025-11-10|3647.67
#2025-11-11|3657.62
#2025-11-12|3619.29
#2025-11-13|3576.39
#2025-11-14|3533.10
#2025-11-17|3504.84
#2025-11-18|3405.37
#2025-11-19|3405.84
#2025-11-20|3385.09
#2025-11-21|3410.32
#2025-11-24|3444.13
#2025-11-25|3511.64
#2025-11-26|3528.46
#2025-11-27|3523.54
#2025-11-28|3560.44
#2025-12-01|3572.00
#2025-12-02|3577.25
#2025-12-03|3574.15
#2025-12-04|3554.33
#2025-12-05|3566.08
#2025-12-08|3530.77
#2025-12-09|3526.15
#2025-12-10|3555.42
#2025-12-11|3562.23
#2025-12-12|3547.79
#2025-12-15|3506.30
#2025-12-16|3483.65
#2025-12-17|3482.44
#2025-12-18|3514.20
#2025-12-19|3505.62
#2025-12-22|3512.42
#2025-12-23|3533.67
#2025-12-24|3545.70
#2025-12-25|3544.97
#2025-12-26|3552.09
#2025-12-29|3538.27
#2025-12-30|3537.96
#2025-12-31|3512.77
#2026-01-01|3512.81
#2026-01-02|3504.45
#2026-01-05|3560.67
#2026-01-06|3630.20
#2026-01-07|3616.31
#2026-01-08|3665.05
#2026-01-09|3711.29
#2026-01-12|3742.74
#2026-01-13|3738.60
#2026-01-14|3711.80
#2026-01-15|3715.53
#2026-01-16|3725.41
#2026-01-19|3715.37
#2026-01-20|3649.46
#2026-01-21|3678.78
#2026-01-22|3692.25
#2026-01-23|3736.21
#2026-01-26|3724.32
#2026-01-27|3764.01
#2026-01-28|3742.34
#2026-01-29|3723.24
#2026-01-30|3704.66
#2026-02-02|3749.00
#2026-02-03|3738.92
#2026-02-04|3711.69
#2026-02-05|3636.22
#2026-02-06|3576.85
#2026-02-09|3570.83
#2026-02-10|3556.00
#2026-02-11|3544.42
#2026-02-12|3533.12
#2026-02-13|3531.99
#2026-02-16|3529.94
#2026-02-17|3521.73
#2026-02-18|3539.98
#2026-02-19|3521.31
#2026-02-20|3539.01
#2026-02-23|3518.75
#2026-02-24|3543.32
#2026-02-25|3538.91
#2026-02-26|3509.66
#2026-02-27|3547.47
#2026-03-02|3498.14
#2026-03-03|3481.90
#2026-03-04|3534.05
#2026-03-05|3512.21
#2026-03-06|3479.39
#2026-03-09|3472.83
#2026-03-10|3498.90
#2026-03-11|3467.15