Table Data - Nasdaq Global Industrial Goods and Services Large Mid Cap Net Total Return Index
| Title | Nasdaq Global Industrial Goods and Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG5020LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:49 PM CDT |
| Notes | For more information about this series, see: NQG5020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 419.61 |
| 2001-04-02 | 415.96 |
| 2001-04-03 | 404.29 |
| 2001-04-04 | 405.27 |
| 2001-04-05 | 421.80 |
| 2001-04-06 | 417.22 |
| 2001-04-09 | 419.37 |
| 2001-04-10 | 428.75 |
| 2001-04-11 | 428.06 |
| 2001-04-12 | 438.74 |
| 2001-04-13 | . |
| 2001-04-16 | 435.56 |
| 2001-04-17 | 437.78 |
| 2001-04-18 | 457.92 |
| 2001-04-19 | 465.56 |
| 2001-04-20 | 461.98 |
| 2001-04-23 | 455.52 |
| 2001-04-24 | 451.05 |
| 2001-04-25 | 459.65 |
| 2001-04-26 | 466.46 |
| 2001-04-27 | 470.25 |
| 2001-04-30 | 467.44 |
| 2001-05-01 | 472.53 |
| 2001-05-02 | 474.54 |
| 2001-05-03 | 470.19 |
| 2001-05-04 | 475.41 |
| 2001-05-07 | 476.53 |
| 2001-05-08 | 473.51 |
| 2001-05-09 | 471.72 |
| 2001-05-10 | 474.04 |
| 2001-05-11 | 470.40 |
| 2001-05-14 | 470.48 |
| 2001-05-15 | 474.04 |
| 2001-05-16 | 484.86 |
| 2001-05-17 | 490.15 |
| 2001-05-18 | 492.24 |
| 2001-05-21 | 498.71 |
| 2001-05-22 | 497.67 |
| 2001-05-23 | 490.71 |
| 2001-05-24 | 489.81 |
| 2001-05-25 | 482.31 |
| 2001-05-28 | . |
| 2001-05-29 | 479.80 |
| 2001-05-30 | 471.72 |
| 2001-05-31 | 472.15 |
| 2001-06-01 | 472.96 |
| 2001-06-04 | 475.23 |
| 2001-06-05 | 477.12 |
| 2001-06-06 | 473.71 |
| 2001-06-07 | 475.46 |
| 2001-06-08 | 470.44 |
| 2001-06-11 | 462.48 |
| 2001-06-12 | 462.72 |
| 2001-06-13 | 459.68 |
| 2001-06-14 | 456.00 |
| 2001-06-15 | 453.82 |
| 2001-06-18 | 452.51 |
| 2001-06-19 | 449.53 |
| 2001-06-20 | 451.88 |
| 2001-06-21 | 454.48 |
| 2001-06-22 | 454.68 |
| 2001-06-25 | 449.96 |
| 2001-06-26 | 446.73 |
| 2001-06-27 | 443.56 |
| 2001-06-28 | 446.06 |
| 2001-06-29 | 447.19 |
| 2001-07-02 | 450.94 |
| 2001-07-03 | 449.77 |
| 2001-07-04 | . |
| 2001-07-05 | 442.44 |
| 2001-07-06 | 431.40 |
| 2001-07-09 | 431.24 |
| 2001-07-10 | 428.21 |
| 2001-07-11 | 421.79 |
| 2001-07-12 | 436.13 |
| 2001-07-13 | 436.83 |
| 2001-07-16 | 430.39 |
| 2001-07-17 | 431.89 |
| 2001-07-18 | 431.46 |
| 2001-07-19 | 434.32 |
| 2001-07-20 | 434.14 |
| 2001-07-23 | 426.66 |
| 2001-07-24 | 418.31 |
| 2001-07-25 | 420.54 |
| 2001-07-26 | 423.03 |
| 2001-07-27 | 426.85 |
| 2001-07-30 | 422.23 |
| 2001-07-31 | 425.84 |
| 2001-08-01 | 426.24 |
| 2001-08-02 | 428.36 |
| 2001-08-03 | 428.21 |
| 2001-08-06 | 421.99 |
| 2001-08-07 | 426.22 |
| 2001-08-08 | 419.42 |
| 2001-08-09 | 417.35 |
| 2001-08-10 | 421.21 |
| 2001-08-13 | 418.24 |
| 2001-08-14 | 419.04 |
| 2001-08-15 | 418.88 |
| 2001-08-16 | 417.17 |
| 2001-08-17 | 411.42 |
| 2001-08-20 | 411.39 |
| 2001-08-21 | 407.98 |
| 2001-08-22 | 411.69 |
| 2001-08-23 | 410.47 |
| 2001-08-24 | 417.61 |
| 2001-08-27 | 419.08 |
| 2001-08-28 | 413.63 |
| 2001-08-29 | 409.55 |
| 2001-08-30 | 403.64 |
| 2001-08-31 | 405.42 |
| 2001-09-03 | . |
| 2001-09-04 | 402.85 |
| 2001-09-05 | 401.75 |
| 2001-09-06 | 393.71 |
| 2001-09-07 | 385.17 |
| 2001-09-10 | 381.40 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 351.20 |
| 2001-09-18 | 346.09 |
| 2001-09-19 | 340.06 |
| 2001-09-20 | 323.45 |
| 2001-09-21 | 322.89 |
| 2001-09-24 | 341.56 |
| 2001-09-25 | 345.31 |
| 2001-09-26 | 341.67 |
| 2001-09-27 | 343.36 |
| 2001-09-28 | 351.96 |
| 2001-10-01 | 350.18 |
| 2001-10-02 | 354.04 |
| 2001-10-03 | 359.10 |
| 2001-10-04 | 362.10 |
| 2001-10-05 | 363.52 |
| 2001-10-08 | 361.00 |
| 2001-10-09 | 359.73 |
| 2001-10-10 | 367.06 |
| 2001-10-11 | 377.11 |
| 2001-10-12 | 375.96 |
| 2001-10-15 | 374.54 |
| 2001-10-16 | 375.53 |
| 2001-10-17 | 371.06 |
| 2001-10-18 | 367.67 |
| 2001-10-19 | 367.58 |
| 2001-10-22 | 370.65 |
| 2001-10-23 | 372.38 |
| 2001-10-24 | 373.95 |
| 2001-10-25 | 378.18 |
| 2001-10-26 | 383.77 |
| 2001-10-29 | 373.76 |
| 2001-10-30 | 365.56 |
| 2001-10-31 | 365.81 |
| 2001-11-01 | 373.92 |
| 2001-11-02 | 377.41 |
| 2001-11-05 | 383.96 |
| 2001-11-06 | 389.14 |
| 2001-11-07 | 387.29 |
| 2001-11-08 | 392.25 |
| 2001-11-09 | 391.75 |
| 2001-11-12 | 386.62 |
| 2001-11-13 | 392.31 |
| 2001-11-14 | 396.43 |
| 2001-11-15 | 401.77 |
| 2001-11-16 | 402.38 |
| 2001-11-19 | 406.30 |
| 2001-11-20 | 402.13 |
| 2001-11-21 | 398.70 |
| 2001-11-22 | . |
| 2001-11-23 | 402.97 |
| 2001-11-26 | 407.60 |
| 2001-11-27 | 406.84 |
| 2001-11-28 | 397.53 |
| 2001-11-29 | 398.49 |
| 2001-11-30 | 398.50 |
| 2001-12-03 | 391.40 |
| 2001-12-04 | 396.58 |
| 2001-12-05 | 406.96 |
| 2001-12-06 | 410.09 |
| 2001-12-07 | 406.54 |
| 2001-12-10 | 399.22 |
| 2001-12-11 | 398.67 |
| 2001-12-12 | 400.60 |
| 2001-12-13 | 395.16 |
| 2001-12-14 | 396.13 |
| 2001-12-17 | 400.58 |
| 2001-12-18 | 405.83 |
| 2001-12-19 | 407.57 |
| 2001-12-20 | 405.16 |
| 2001-12-21 | 406.87 |
| 2001-12-24 | 406.32 |
| 2001-12-25 | . |
| 2001-12-26 | 405.73 |
| 2001-12-27 | 410.86 |
| 2001-12-28 | 412.40 |
| 2001-12-31 | 409.51 |
| 2002-01-01 | . |
| 2002-01-02 | 410.47 |
| 2002-01-03 | 412.35 |
| 2002-01-04 | 418.04 |
| 2002-01-07 | 413.47 |
| 2002-01-08 | 409.82 |
| 2002-01-09 | 408.37 |
| 2002-01-10 | 406.47 |
| 2002-01-11 | 400.80 |
| 2002-01-14 | 398.23 |
| 2002-01-15 | 396.06 |
| 2002-01-16 | 386.96 |
| 2002-01-17 | 391.93 |
| 2002-01-18 | 392.73 |
| 2002-01-21 | . |
| 2002-01-22 | 389.50 |
| 2002-01-23 | 387.78 |
| 2002-01-24 | 390.32 |
| 2002-01-25 | 394.04 |
| 2002-01-28 | 393.81 |
| 2002-01-29 | 380.80 |
| 2002-01-30 | 382.54 |
| 2002-01-31 | 387.03 |
| 2002-02-01 | 384.53 |
| 2002-02-04 | 372.86 |
| 2002-02-05 | 370.27 |
| 2002-02-06 | 372.77 |
| 2002-02-07 | 374.65 |
| 2002-02-08 | 377.20 |
| 2002-02-11 | 383.56 |
| 2002-02-12 | 382.33 |
| 2002-02-13 | 384.25 |
| 2002-02-14 | 384.59 |
| 2002-02-15 | 382.73 |
| 2002-02-18 | . |
| 2002-02-19 | 376.34 |
| 2002-02-20 | 380.32 |
| 2002-02-21 | 380.88 |
| 2002-02-22 | 382.32 |
| 2002-02-25 | 389.17 |
| 2002-02-26 | 389.23 |
| 2002-02-27 | 393.38 |
| 2002-02-28 | 392.93 |
| 2002-03-01 | 401.10 |
| 2002-03-04 | 416.72 |
| 2002-03-05 | 414.11 |
| 2002-03-06 | 420.94 |
| 2002-03-07 | 422.59 |
| 2002-03-08 | 424.37 |
| 2002-03-11 | 427.85 |
| 2002-03-12 | 422.93 |
| 2002-03-13 | 416.45 |
| 2002-03-14 | 418.59 |
| 2002-03-15 | 420.72 |
| 2002-03-18 | 419.68 |
| 2002-03-19 | 421.66 |
| 2002-03-20 | 416.18 |
| 2002-03-21 | 410.43 |
| 2002-03-22 | 409.28 |
| 2002-03-25 | 402.30 |
| 2002-03-26 | 404.04 |
| 2002-03-27 | 407.01 |
| 2002-03-28 | 409.13 |
| 2002-03-29 | . |
| 2002-04-01 | 407.25 |
| 2002-04-02 | 406.47 |
| 2002-04-03 | 403.41 |
| 2002-04-04 | 405.79 |
| 2002-04-05 | 405.81 |
| 2002-04-08 | 404.46 |
| 2002-04-09 | 402.31 |
| 2002-04-10 | 407.58 |
| 2002-04-11 | 394.45 |
| 2002-04-12 | 394.47 |
| 2002-04-15 | 389.44 |
| 2002-04-16 | 397.97 |
| 2002-04-17 | 398.56 |
| 2002-04-18 | 397.08 |
| 2002-04-19 | 395.96 |
| 2002-04-22 | 391.09 |
| 2002-04-23 | 390.42 |
| 2002-04-24 | 387.77 |
| 2002-04-25 | 386.13 |
| 2002-04-26 | 382.27 |
| 2002-04-29 | 377.63 |
| 2002-04-30 | 383.36 |
| 2002-05-01 | 385.77 |
| 2002-05-02 | 385.95 |
| 2002-05-03 | 386.20 |
| 2002-05-06 | 379.71 |
| 2002-05-07 | 378.09 |
| 2002-05-08 | 390.61 |
| 2002-05-09 | 385.40 |
| 2002-05-10 | 380.90 |
| 2002-05-13 | 383.39 |
| 2002-05-14 | 389.64 |
| 2002-05-15 | 391.86 |
| 2002-05-16 | 394.85 |
| 2002-05-17 | 401.96 |
| 2002-05-20 | 398.15 |
| 2002-05-21 | 394.18 |
| 2002-05-22 | 394.77 |
| 2002-05-23 | 398.76 |
| 2002-05-24 | 395.96 |
| 2002-05-27 | . |
| 2002-05-28 | 392.68 |
| 2002-05-29 | 388.29 |
| 2002-05-30 | 387.48 |
| 2002-05-31 | 388.35 |
| 2002-06-03 | 381.07 |
| 2002-06-04 | 378.03 |
| 2002-06-05 | 379.77 |
| 2002-06-06 | 375.38 |
| 2002-06-07 | 374.41 |
| 2002-06-10 | 375.30 |
| 2002-06-11 | 371.69 |
| 2002-06-12 | 372.51 |
| 2002-06-13 | 369.80 |
| 2002-06-14 | 365.52 |
| 2002-06-17 | 371.77 |
| 2002-06-18 | 375.47 |
| 2002-06-19 | 369.67 |
| 2002-06-20 | 367.37 |
| 2002-06-21 | 362.26 |
| 2002-06-24 | 363.30 |
| 2002-06-25 | 358.01 |
| 2002-06-26 | 356.96 |
| 2002-06-27 | 362.88 |
| 2002-06-28 | 365.40 |
| 2002-07-01 | 361.06 |
| 2002-07-02 | 354.76 |
| 2002-07-03 | 353.17 |
| 2002-07-04 | . |
| 2002-07-05 | 366.72 |
| 2002-07-08 | 363.80 |
| 2002-07-09 | 358.64 |
| 2002-07-10 | 347.50 |
| 2002-07-11 | 346.48 |
| 2002-07-12 | 348.00 |
| 2002-07-15 | 343.89 |
| 2002-07-16 | 339.30 |
| 2002-07-17 | 343.55 |
| 2002-07-18 | 340.05 |
| 2002-07-19 | 329.27 |
| 2002-07-22 | 319.37 |
| 2002-07-23 | 313.94 |
| 2002-07-24 | 321.79 |
| 2002-07-25 | 321.45 |
| 2002-07-26 | 322.41 |
| 2002-07-29 | 338.39 |
| 2002-07-30 | 344.06 |
| 2002-07-31 | 343.17 |
| 2002-08-01 | 336.13 |
| 2002-08-02 | 326.00 |
| 2002-08-05 | 314.96 |
| 2002-08-06 | 322.12 |
| 2002-08-07 | 329.61 |
| 2002-08-08 | 338.05 |
| 2002-08-09 | 340.05 |
| 2002-08-12 | 337.27 |
| 2002-08-13 | 330.29 |
| 2002-08-14 | 336.03 |
| 2002-08-15 | 339.29 |
| 2002-08-16 | 339.23 |
| 2002-08-19 | 345.40 |
| 2002-08-20 | 342.04 |
| 2002-08-21 | 346.43 |
| 2002-08-22 | 349.96 |
| 2002-08-23 | 345.02 |
| 2002-08-26 | 345.84 |
| 2002-08-27 | 345.38 |
| 2002-08-28 | 338.28 |
| 2002-08-29 | 333.42 |
| 2002-08-30 | 334.01 |
| 2002-09-02 | . |
| 2002-09-03 | 321.43 |
| 2002-09-04 | 323.54 |
| 2002-09-05 | 318.79 |
| 2002-09-06 | 322.52 |
| 2002-09-09 | 325.06 |
| 2002-09-10 | 327.53 |
| 2002-09-11 | 329.17 |
| 2002-09-12 | 323.07 |
| 2002-09-13 | 315.64 |
| 2002-09-16 | 316.64 |
| 2002-09-17 | 314.07 |
| 2002-09-18 | 310.23 |
| 2002-09-19 | 304.94 |
| 2002-09-20 | 304.64 |
| 2002-09-23 | 300.08 |
| 2002-09-24 | 293.72 |
| 2002-09-25 | 300.21 |
| 2002-09-26 | 303.99 |
| 2002-09-27 | 295.53 |
| 2002-09-30 | 291.77 |
| 2002-10-01 | 299.31 |
| 2002-10-02 | 290.54 |
| 2002-10-03 | 287.78 |
| 2002-10-04 | 281.31 |
| 2002-10-07 | 273.21 |
| 2002-10-08 | 275.13 |
| 2002-10-09 | 266.44 |
| 2002-10-10 | 273.58 |
| 2002-10-11 | 285.69 |
| 2002-10-14 | 284.34 |
| 2002-10-15 | 298.89 |
| 2002-10-16 | 293.75 |
| 2002-10-17 | 301.47 |
| 2002-10-18 | 302.00 |
| 2002-10-21 | 307.59 |
| 2002-10-22 | 301.55 |
| 2002-10-23 | 303.30 |
| 2002-10-24 | 300.61 |
| 2002-10-25 | 303.38 |
| 2002-10-28 | 302.23 |
| 2002-10-29 | 299.47 |
| 2002-10-30 | 300.46 |
| 2002-10-31 | 300.75 |
| 2002-11-01 | 304.58 |
| 2002-11-04 | 308.44 |
| 2002-11-05 | 311.71 |
| 2002-11-06 | 315.08 |
| 2002-11-07 | 310.58 |
| 2002-11-08 | 306.74 |
| 2002-11-11 | 298.37 |
| 2002-11-12 | 299.35 |
| 2002-11-13 | 298.88 |
| 2002-11-14 | 301.69 |
| 2002-11-15 | 302.63 |
| 2002-11-18 | 299.96 |
| 2002-11-19 | 301.00 |
| 2002-11-20 | 304.98 |
| 2002-11-21 | 316.27 |
| 2002-11-22 | 316.32 |
| 2002-11-25 | 317.18 |
| 2002-11-26 | 312.52 |
| 2002-11-27 | 320.16 |
| 2002-11-28 | . |
| 2002-11-29 | 323.10 |
| 2002-12-02 | 323.52 |
| 2002-12-03 | 319.11 |
| 2002-12-04 | 316.75 |
| 2002-12-05 | 311.34 |
| 2002-12-06 | 313.30 |
| 2002-12-09 | 307.73 |
| 2002-12-10 | 310.31 |
| 2002-12-11 | 310.98 |
| 2002-12-12 | 308.95 |
| 2002-12-13 | 304.91 |
| 2002-12-16 | 310.58 |
| 2002-12-17 | 308.54 |
| 2002-12-18 | 305.32 |
| 2002-12-19 | 304.31 |
| 2002-12-20 | 307.50 |
| 2002-12-23 | 307.05 |
| 2002-12-24 | 306.31 |
| 2002-12-25 | . |
| 2002-12-26 | 307.09 |
| 2002-12-27 | 303.17 |
| 2002-12-30 | 303.53 |
| 2002-12-31 | 305.42 |
| 2003-01-01 | . |
| 2003-01-02 | 313.66 |
| 2003-01-03 | 313.97 |
| 2003-01-06 | 319.59 |
| 2003-01-07 | 316.93 |
| 2003-01-08 | 311.58 |
| 2003-01-09 | 315.31 |
| 2003-01-10 | 314.97 |
| 2003-01-13 | 315.07 |
| 2003-01-14 | 316.57 |
| 2003-01-15 | 313.49 |
| 2003-01-16 | 313.06 |
| 2003-01-17 | 310.45 |
| 2003-01-20 | . |
| 2003-01-21 | 304.98 |
| 2003-01-22 | 299.71 |
| 2003-01-23 | 304.55 |
| 2003-01-24 | 297.96 |
| 2003-01-27 | 293.02 |
| 2003-01-28 | 295.36 |
| 2003-01-29 | 294.26 |
| 2003-01-30 | 290.49 |
| 2003-01-31 | 293.61 |
| 2003-02-03 | 296.16 |
| 2003-02-04 | 293.10 |
| 2003-02-05 | 293.28 |
| 2003-02-06 | 290.40 |
| 2003-02-07 | 287.45 |
| 2003-02-10 | 287.25 |
| 2003-02-11 | 286.00 |
| 2003-02-12 | 283.82 |
| 2003-02-13 | 282.35 |
| 2003-02-14 | 287.05 |
| 2003-02-17 | . |
| 2003-02-18 | 292.31 |
| 2003-02-19 | 292.62 |
| 2003-02-20 | 290.61 |
| 2003-02-21 | 292.72 |
| 2003-02-24 | 287.80 |
| 2003-02-25 | 287.61 |
| 2003-02-26 | 285.37 |
| 2003-02-27 | 287.72 |
| 2003-02-28 | 288.95 |
| 2003-03-03 | 289.35 |
| 2003-03-04 | 285.69 |
| 2003-03-05 | 286.52 |
| 2003-03-06 | 284.00 |
| 2003-03-07 | 284.49 |
| 2003-03-10 | 277.96 |
| 2003-03-11 | 274.09 |
| 2003-03-12 | 274.74 |
| 2003-03-13 | 281.94 |
| 2003-03-14 | 285.14 |
| 2003-03-17 | 292.57 |
| 2003-03-18 | 295.55 |
| 2003-03-19 | 298.53 |
| 2003-03-20 | 299.40 |
| 2003-03-21 | 306.16 |
| 2003-03-24 | 298.46 |
| 2003-03-25 | 299.52 |
| 2003-03-26 | 298.08 |
| 2003-03-27 | 297.27 |
| 2003-03-28 | 294.23 |
| 2003-03-31 | 289.14 |
| 2003-04-01 | 291.98 |
| 2003-04-02 | 299.12 |
| 2003-04-03 | 298.86 |
| 2003-04-04 | 299.04 |
| 2003-04-07 | 302.63 |
| 2003-04-08 | 301.76 |
| 2003-04-09 | 297.29 |
| 2003-04-10 | 298.06 |
| 2003-04-11 | 296.94 |
| 2003-04-14 | 300.05 |
| 2003-04-15 | 303.90 |
| 2003-04-16 | 301.89 |
| 2003-04-17 | 305.72 |
| 2003-04-18 | . |
| 2003-04-21 | 305.17 |
| 2003-04-22 | 310.60 |
| 2003-04-23 | 312.27 |
| 2003-04-24 | 310.61 |
| 2003-04-25 | 307.26 |
| 2003-04-28 | 312.11 |
| 2003-04-29 | 313.18 |
| 2003-04-30 | 315.58 |
| 2003-05-01 | 314.63 |
| 2003-05-02 | 317.52 |
| 2003-05-05 | 317.22 |
| 2003-05-06 | 321.12 |
| 2003-05-07 | 319.65 |
| 2003-05-08 | 315.97 |
| 2003-05-09 | 320.68 |
| 2003-05-12 | 323.01 |
| 2003-05-13 | 321.64 |
| 2003-05-14 | 321.81 |
| 2003-05-15 | 323.03 |
| 2003-05-16 | 321.22 |
| 2003-05-19 | 315.37 |
| 2003-05-20 | 314.99 |
| 2003-05-21 | 314.21 |
| 2003-05-22 | 316.04 |
| 2003-05-23 | 317.55 |
| 2003-05-26 | . |
| 2003-05-27 | 322.26 |
| 2003-05-28 | 322.60 |
| 2003-05-29 | 322.70 |
| 2003-05-30 | 327.52 |
| 2003-06-02 | 331.48 |
| 2003-06-03 | 330.87 |
| 2003-06-04 | 334.90 |
| 2003-06-05 | 338.45 |
| 2003-06-06 | 340.52 |
| 2003-06-09 | 338.23 |
| 2003-06-10 | 340.38 |
| 2003-06-11 | 345.11 |
| 2003-06-12 | 345.93 |
| 2003-06-13 | 342.81 |
| 2003-06-16 | 348.16 |
| 2003-06-17 | 349.03 |
| 2003-06-18 | 347.80 |
| 2003-06-19 | 342.92 |
| 2003-06-20 | 343.76 |
| 2003-06-23 | 339.93 |
| 2003-06-24 | 338.38 |
| 2003-06-25 | 336.38 |
| 2003-06-26 | 337.21 |
| 2003-06-27 | 335.74 |
| 2003-06-30 | 335.92 |
| 2003-07-01 | 337.58 |
| 2003-07-02 | 342.06 |
| 2003-07-03 | 342.35 |
| 2003-07-04 | . |
| 2003-07-07 | 348.95 |
| 2003-07-08 | 350.59 |
| 2003-07-09 | 348.61 |
| 2003-07-10 | 344.81 |
| 2003-07-11 | 344.84 |
| 2003-07-14 | 346.89 |
| 2003-07-15 | 345.27 |
| 2003-07-16 | 343.82 |
| 2003-07-17 | 340.00 |
| 2003-07-18 | 344.47 |
| 2003-07-21 | 342.08 |
| 2003-07-22 | 344.90 |
| 2003-07-23 | 346.72 |
| 2003-07-24 | 347.29 |
| 2003-07-25 | 352.81 |
| 2003-07-28 | 354.25 |
| 2003-07-29 | 352.01 |
| 2003-07-30 | 349.94 |
| 2003-07-31 | 351.86 |
| 2003-08-01 | 351.81 |
| 2003-08-04 | 351.86 |
| 2003-08-05 | 347.26 |
| 2003-08-06 | 345.11 |
| 2003-08-07 | 346.72 |
| 2003-08-08 | 348.04 |
| 2003-08-11 | 350.47 |
| 2003-08-12 | 353.77 |
| 2003-08-13 | 354.92 |
| 2003-08-14 | 358.87 |
| 2003-08-15 | 360.10 |
| 2003-08-18 | 366.35 |
| 2003-08-19 | 369.72 |
| 2003-08-20 | 369.74 |
| 2003-08-21 | 373.18 |
| 2003-08-22 | 370.74 |
| 2003-08-25 | 368.86 |
| 2003-08-26 | 368.75 |
| 2003-08-27 | 369.31 |
| 2003-08-28 | 370.89 |
| 2003-08-29 | 373.88 |
| 2003-09-01 | . |
| 2003-09-02 | 380.15 |
| 2003-09-03 | 383.55 |
| 2003-09-04 | 383.03 |
| 2003-09-05 | 380.51 |
| 2003-09-08 | 382.92 |
| 2003-09-09 | 381.02 |
| 2003-09-10 | 375.11 |
| 2003-09-11 | 376.11 |
| 2003-09-12 | 376.77 |
| 2003-09-15 | 376.22 |
| 2003-09-16 | 381.24 |
| 2003-09-17 | 380.78 |
| 2003-09-18 | 385.13 |
| 2003-09-19 | 384.07 |
| 2003-09-22 | 378.15 |
| 2003-09-23 | 378.73 |
| 2003-09-24 | 373.36 |
| 2003-09-25 | 369.31 |
| 2003-09-26 | 367.06 |
| 2003-09-29 | 369.72 |
| 2003-09-30 | 365.59 |
| 2003-10-01 | 372.81 |
| 2003-10-02 | 375.74 |
| 2003-10-03 | 380.96 |
| 2003-10-06 | 382.17 |
| 2003-10-07 | 384.35 |
| 2003-10-08 | 382.03 |
| 2003-10-09 | 383.73 |
| 2003-10-10 | 383.85 |
| 2003-10-13 | 384.69 |
| 2003-10-14 | 387.26 |
| 2003-10-15 | 386.96 |
| 2003-10-16 | 388.61 |
| 2003-10-17 | 385.76 |
| 2003-10-20 | 387.74 |
| 2003-10-21 | 387.34 |
| 2003-10-22 | 382.23 |
| 2003-10-23 | 378.91 |
| 2003-10-24 | 378.83 |
| 2003-10-27 | 380.15 |
| 2003-10-28 | 384.85 |
| 2003-10-29 | 389.23 |
| 2003-10-30 | 391.12 |
| 2003-10-31 | 389.98 |
| 2003-11-03 | 391.11 |
| 2003-11-04 | 393.93 |
| 2003-11-05 | 393.39 |
| 2003-11-06 | 393.09 |
| 2003-11-07 | 394.48 |
| 2003-11-10 | 392.29 |
| 2003-11-11 | 388.80 |
| 2003-11-12 | 393.11 |
| 2003-11-13 | 394.56 |
| 2003-11-14 | 390.85 |
| 2003-11-17 | 385.43 |
| 2003-11-18 | 385.81 |
| 2003-11-19 | 387.12 |
| 2003-11-20 | 385.80 |
| 2003-11-21 | 384.95 |
| 2003-11-24 | 388.39 |
| 2003-11-25 | 391.05 |
| 2003-11-26 | 393.44 |
| 2003-11-27 | . |
| 2003-11-28 | 393.65 |
| 2003-12-01 | 399.81 |
| 2003-12-02 | 400.76 |
| 2003-12-03 | 402.60 |
| 2003-12-04 | 403.00 |
| 2003-12-05 | 400.88 |
| 2003-12-08 | 400.97 |
| 2003-12-09 | 401.29 |
| 2003-12-10 | 399.07 |
| 2003-12-11 | 404.09 |
| 2003-12-12 | 406.02 |
| 2003-12-15 | 407.73 |
| 2003-12-16 | 408.21 |
| 2003-12-17 | 406.97 |
| 2003-12-18 | 409.47 |
| 2003-12-19 | 411.09 |
| 2003-12-22 | 413.96 |
| 2003-12-23 | 414.85 |
| 2003-12-24 | 414.15 |
| 2003-12-25 | . |
| 2003-12-26 | 414.78 |
| 2003-12-29 | 418.84 |
| 2003-12-30 | 419.62 |
| 2003-12-31 | 421.03 |
| 2004-01-01 | . |
| 2004-01-02 | 421.50 |
| 2004-01-05 | 427.40 |
| 2004-01-06 | 426.60 |
| 2004-01-07 | 427.16 |
| 2004-01-08 | 431.11 |
| 2004-01-09 | 430.31 |
| 2004-01-12 | 430.38 |
| 2004-01-13 | 428.73 |
| 2004-01-14 | 433.26 |
| 2004-01-15 | 432.35 |
| 2004-01-16 | 437.42 |
| 2004-01-19 | . |
| 2004-01-20 | 436.62 |
| 2004-01-21 | 439.27 |
| 2004-01-22 | 438.46 |
| 2004-01-23 | 436.67 |
| 2004-01-26 | 439.25 |
| 2004-01-27 | 437.98 |
| 2004-01-28 | 433.26 |
| 2004-01-29 | 429.90 |
| 2004-01-30 | 429.32 |
| 2004-02-02 | 429.45 |
| 2004-02-03 | 427.81 |
| 2004-02-04 | 424.05 |
| 2004-02-05 | 427.06 |
| 2004-02-06 | 431.26 |
| 2004-02-09 | 430.58 |
| 2004-02-10 | 430.69 |
| 2004-02-11 | 434.75 |
| 2004-02-12 | 435.74 |
| 2004-02-13 | 433.95 |
| 2004-02-16 | . |
| 2004-02-17 | 438.51 |
| 2004-02-18 | 435.88 |
| 2004-02-19 | 433.94 |
| 2004-02-20 | 430.07 |
| 2004-02-23 | 430.08 |
| 2004-02-24 | 427.04 |
| 2004-02-25 | 426.59 |
| 2004-02-26 | 426.19 |
| 2004-02-27 | 427.67 |
| 2004-03-01 | 432.53 |
| 2004-03-02 | 430.97 |
| 2004-03-03 | 430.92 |
| 2004-03-04 | 431.67 |
| 2004-03-05 | 433.52 |
| 2004-03-08 | 428.38 |
| 2004-03-09 | 425.54 |
| 2004-03-10 | 417.35 |
| 2004-03-11 | 411.26 |
| 2004-03-12 | 414.84 |
| 2004-03-15 | 410.65 |
| 2004-03-16 | 413.80 |
| 2004-03-17 | 419.31 |
| 2004-03-18 | 419.91 |
| 2004-03-19 | 416.18 |
| 2004-03-22 | 409.96 |
| 2004-03-23 | 409.87 |
| 2004-03-24 | 409.86 |
| 2004-03-25 | 417.32 |
| 2004-03-26 | 419.18 |
| 2004-03-29 | 424.30 |
| 2004-03-30 | 426.23 |
| 2004-03-31 | 427.78 |
| 2004-04-01 | 430.81 |
| 2004-04-02 | 435.42 |
| 2004-04-05 | 439.51 |
| 2004-04-06 | 439.40 |
| 2004-04-07 | 438.23 |
| 2004-04-08 | 437.38 |
| 2004-04-09 | . |
| 2004-04-12 | 439.53 |
| 2004-04-13 | 434.89 |
| 2004-04-14 | 431.30 |
| 2004-04-15 | 430.20 |
| 2004-04-16 | 433.66 |
| 2004-04-19 | 432.42 |
| 2004-04-20 | 430.16 |
| 2004-04-21 | 430.52 |
| 2004-04-22 | 435.71 |
| 2004-04-23 | 437.11 |
| 2004-04-26 | 436.17 |
| 2004-04-27 | 435.47 |
| 2004-04-28 | 428.55 |
| 2004-04-29 | 425.42 |
| 2004-04-30 | 421.31 |
| 2004-05-03 | 424.34 |
| 2004-05-04 | 426.57 |
| 2004-05-05 | 427.73 |
| 2004-05-06 | 422.64 |
| 2004-05-07 | 416.42 |
| 2004-05-10 | 405.95 |
| 2004-05-11 | 408.89 |
| 2004-05-12 | 411.41 |
| 2004-05-13 | 408.90 |
| 2004-05-14 | 407.25 |
| 2004-05-17 | 401.11 |
| 2004-05-18 | 405.10 |
| 2004-05-19 | 410.00 |
| 2004-05-20 | 406.97 |
| 2004-05-21 | 412.21 |
| 2004-05-24 | 414.06 |
| 2004-05-25 | 417.56 |
| 2004-05-26 | 420.01 |
| 2004-05-27 | 424.19 |
| 2004-05-28 | 424.53 |
| 2004-05-31 | . |
| 2004-06-01 | 424.60 |
| 2004-06-02 | 426.95 |
| 2004-06-03 | 422.68 |
| 2004-06-04 | 425.35 |
| 2004-06-07 | 434.02 |
| 2004-06-08 | 434.85 |
| 2004-06-09 | 430.78 |
| 2004-06-10 | 432.86 |
| 2004-06-11 | . |
| 2004-06-14 | 428.02 |
| 2004-06-15 | 430.47 |
| 2004-06-16 | 432.27 |
| 2004-06-17 | 432.33 |
| 2004-06-18 | 433.77 |
| 2004-06-21 | 434.01 |
| 2004-06-22 | 435.20 |
| 2004-06-23 | 440.10 |
| 2004-06-24 | 442.28 |
| 2004-06-25 | 440.26 |
| 2004-06-28 | 440.80 |
| 2004-06-29 | 442.47 |
| 2004-06-30 | 444.05 |
| 2004-07-01 | 440.35 |
| 2004-07-02 | 436.44 |
| 2004-07-05 | . |
| 2004-07-06 | 433.19 |
| 2004-07-07 | 434.29 |
| 2004-07-08 | 431.51 |
| 2004-07-09 | 434.67 |
| 2004-07-12 | 436.06 |
| 2004-07-13 | 436.03 |
| 2004-07-14 | 434.34 |
| 2004-07-15 | 434.31 |
| 2004-07-16 | 434.71 |
| 2004-07-19 | 433.62 |
| 2004-07-20 | 433.90 |
| 2004-07-21 | 430.43 |
| 2004-07-22 | 428.12 |
| 2004-07-23 | 423.90 |
| 2004-07-26 | 422.26 |
| 2004-07-27 | 424.50 |
| 2004-07-28 | 426.64 |
| 2004-07-29 | 428.54 |
| 2004-07-30 | 430.52 |
| 2004-08-02 | 431.30 |
| 2004-08-03 | 429.46 |
| 2004-08-04 | 427.68 |
| 2004-08-05 | 423.32 |
| 2004-08-06 | 416.88 |
| 2004-08-09 | 416.20 |
| 2004-08-10 | 420.78 |
| 2004-08-11 | 419.20 |
| 2004-08-12 | 413.99 |
| 2004-08-13 | 414.27 |
| 2004-08-16 | 419.02 |
| 2004-08-17 | 419.07 |
| 2004-08-18 | 423.25 |
| 2004-08-19 | 423.63 |
| 2004-08-20 | 425.83 |
| 2004-08-23 | 426.19 |
| 2004-08-24 | 427.13 |
| 2004-08-25 | 429.87 |
| 2004-08-26 | 430.08 |
| 2004-08-27 | 430.98 |
| 2004-08-30 | 428.77 |
| 2004-08-31 | 429.76 |
| 2004-09-01 | 431.93 |
| 2004-09-02 | 435.92 |
| 2004-09-03 | 433.04 |
| 2004-09-06 | . |
| 2004-09-07 | 438.46 |
| 2004-09-08 | 438.83 |
| 2004-09-09 | 437.96 |
| 2004-09-10 | 440.75 |
| 2004-09-13 | 442.99 |
| 2004-09-14 | 444.01 |
| 2004-09-15 | 439.28 |
| 2004-09-16 | 440.79 |
| 2004-09-17 | 443.71 |
| 2004-09-20 | 442.76 |
| 2004-09-21 | 445.18 |
| 2004-09-22 | 439.88 |
| 2004-09-23 | 437.43 |
| 2004-09-24 | 437.12 |
| 2004-09-27 | 433.99 |
| 2004-09-28 | 435.98 |
| 2004-09-29 | 438.44 |
| 2004-09-30 | 442.28 |
| 2004-10-01 | 448.14 |
| 2004-10-04 | 451.21 |
| 2004-10-05 | 450.00 |
| 2004-10-06 | 452.78 |
| 2004-10-07 | 448.99 |
| 2004-10-08 | 447.37 |
| 2004-10-11 | 448.40 |
| 2004-10-12 | 445.22 |
| 2004-10-13 | 441.50 |
| 2004-10-14 | 438.77 |
| 2004-10-15 | 441.32 |
| 2004-10-18 | 441.67 |
| 2004-10-19 | 441.49 |
| 2004-10-20 | 439.80 |
| 2004-10-21 | 442.02 |
| 2004-10-22 | 439.95 |
| 2004-10-25 | 439.56 |
| 2004-10-26 | 443.85 |
| 2004-10-27 | 448.72 |
| 2004-10-28 | 449.96 |
| 2004-10-29 | 449.81 |
| 2004-11-01 | 451.87 |
| 2004-11-02 | 453.06 |
| 2004-11-03 | 457.36 |
| 2004-11-04 | 463.97 |
| 2004-11-05 | 467.75 |
| 2004-11-08 | 467.99 |
| 2004-11-09 | 468.74 |
| 2004-11-10 | 468.36 |
| 2004-11-11 | 472.21 |
| 2004-11-12 | 476.07 |
| 2004-11-15 | 475.85 |
| 2004-11-16 | 473.91 |
| 2004-11-17 | 478.19 |
| 2004-11-18 | 478.85 |
| 2004-11-19 | 475.81 |
| 2004-11-22 | 475.01 |
| 2004-11-23 | 475.11 |
| 2004-11-24 | 476.98 |
| 2004-11-25 | . |
| 2004-11-26 | 477.15 |
| 2004-11-29 | 477.85 |
| 2004-11-30 | 477.47 |
| 2004-12-01 | 482.77 |
| 2004-12-02 | 483.21 |
| 2004-12-03 | 484.02 |
| 2004-12-06 | 482.61 |
| 2004-12-07 | 478.15 |
| 2004-12-08 | 477.17 |
| 2004-12-09 | 476.63 |
| 2004-12-10 | 477.59 |
| 2004-12-13 | 482.56 |
| 2004-12-14 | 483.63 |
| 2004-12-15 | 485.66 |
| 2004-12-16 | 482.96 |
| 2004-12-17 | 482.33 |
| 2004-12-20 | 485.05 |
| 2004-12-21 | 486.94 |
| 2004-12-22 | 488.32 |
| 2004-12-23 | 489.56 |
| 2004-12-24 | . |
| 2004-12-27 | 489.05 |
| 2004-12-28 | 491.94 |
| 2004-12-29 | 490.14 |
| 2004-12-30 | 491.36 |
| 2004-12-31 | 491.24 |
| 2005-01-03 | 487.88 |
| 2005-01-04 | 481.35 |
| 2005-01-05 | 478.62 |
| 2005-01-06 | 478.63 |
| 2005-01-07 | 477.28 |
| 2005-01-10 | 478.60 |
| 2005-01-11 | 477.65 |
| 2005-01-12 | 479.59 |
| 2005-01-13 | 476.50 |
| 2005-01-14 | 479.06 |
| 2005-01-17 | . |
| 2005-01-18 | 481.84 |
| 2005-01-19 | 479.29 |
| 2005-01-20 | 475.44 |
| 2005-01-21 | 472.81 |
| 2005-01-24 | 472.36 |
| 2005-01-25 | 474.41 |
| 2005-01-26 | 477.77 |
| 2005-01-27 | 478.80 |
#2005-01-28| 478.16
#2005-01-31| 482.95
#2005-02-01| 483.53
#2005-02-02| 484.41
#2005-02-03| 482.43
#2005-02-04| 486.02
#2005-02-07| 486.12
#2005-02-08| 486.77
#2005-02-09| 483.51
#2005-02-10| 485.11
#2005-02-11| 488.40
#2005-02-14| 489.81
#2005-02-15| 491.30
#2005-02-16| 490.51
#2005-02-17| 488.78
#2005-02-18| 488.70
#2005-02-21| .
#2005-02-22| 484.55
#2005-02-23| 484.26
#2005-02-24| 488.65
#2005-02-25| 493.09
#2005-02-28| 493.28
#2005-03-01| 495.16
#2005-03-02| 495.60
#2005-03-03| 496.81
#2005-03-04| 503.61
#2005-03-07| 504.43
#2005-03-08| 504.47
#2005-03-09| 502.15
#2005-03-10| 502.12
#2005-03-11| 501.06
#2005-03-14| 501.70
#2005-03-15| 500.23
#2005-03-16| 496.90
#2005-03-17| 496.42
#2005-03-18| 496.97
#2005-03-21| 496.37
#2005-03-22| 494.78
#2005-03-23| 490.80
#2005-03-24| 490.05
#2005-03-25| .
#2005-03-28| 489.97
#2005-03-29| 483.99
#2005-03-30| 488.19
#2005-03-31| 489.29
#2005-04-01| 487.69
#2005-04-04| 485.16
#2005-04-05| 487.37
#2005-04-06| 488.61
#2005-04-07| 491.75
#2005-04-08| 489.45
#2005-04-11| 489.64
#2005-04-12| 489.91
#2005-04-13| 486.46
#2005-04-14| 479.22
#2005-04-15| 472.90
#2005-04-18| 469.75
#2005-04-19| 473.53
#2005-04-20| 470.82
#2005-04-21| 477.59
#2005-04-22| 477.35
#2005-04-25| 480.17
#2005-04-26| 475.03
#2005-04-27| 474.01
#2005-04-28| 468.90
#2005-04-29| 473.29
#2005-05-02| 474.54
#2005-05-03| 473.58
#2005-05-04| 477.74
#2005-05-05| 476.86
#2005-05-06| 478.65
#2005-05-09| 479.79
#2005-05-10| 476.60
#2005-05-11| 477.92
#2005-05-12| 473.26
#2005-05-13| 470.82
#2005-05-16| 473.37
#2005-05-17| 474.92
#2005-05-18| 481.32
#2005-05-19| 483.46
#2005-05-20| 482.60
#2005-05-23| 486.04
#2005-05-24| 485.48
#2005-05-25| 481.96
#2005-05-26| 484.33
#2005-05-27| 486.01
#2005-05-30| .
#2005-05-31| 484.27
#2005-06-01| 486.92
#2005-06-02| 487.46
#2005-06-03| 486.60
#2005-06-06| 487.87
#2005-06-07| 489.04
#2005-06-08| 488.46
#2005-06-09| 486.79
#2005-06-10| 486.34
#2005-06-13| 485.54
#2005-06-14| 485.17
#2005-06-15| 485.87
#2005-06-16| 487.30
#2005-06-17| 491.80
#2005-06-20| 489.35
#2005-06-21| 489.27
#2005-06-22| 488.80
#2005-06-23| 482.98
#2005-06-24| 479.58
#2005-06-27| 477.37
#2005-06-28| 482.75
#2005-06-29| 482.13
#2005-06-30| 479.52
#2005-07-01| 479.77
#2005-07-04| .
#2005-07-05| 479.90
#2005-07-06| 478.23
#2005-07-07| 477.06
#2005-07-08| 482.90
#2005-07-11| 487.45
#2005-07-12| 487.79
#2005-07-13| 487.79
#2005-07-14| 491.34
#2005-07-15| 490.68
#2005-07-18| 489.72
#2005-07-19| 491.35
#2005-07-20| 495.44
#2005-07-21| 497.84
#2005-07-22| 498.34
#2005-07-25| 495.29
#2005-07-26| 495.15
#2005-07-27| 497.54
#2005-07-28| 500.75
#2005-07-29| 499.54
#2005-08-01| 500.84
#2005-08-02| 501.84
#2005-08-03| 502.77
#2005-08-04| 501.30
#2005-08-05| 497.34
#2005-08-08| 497.95
#2005-08-09| 501.12
#2005-08-10| 503.18
#2005-08-11| 508.09
#2005-08-12| 506.46
#2005-08-15| 507.42
#2005-08-16| 503.59
#2005-08-17| 503.18
#2005-08-18| 499.46
#2005-08-19| 500.77
#2005-08-22| 504.15
#2005-08-23| 502.17
#2005-08-24| 499.26
#2005-08-25| 499.21
#2005-08-26| 498.16
#2005-08-29| 497.52
#2005-08-30| 495.07
#2005-08-31| 499.49
#2005-09-01| 502.03
#2005-09-02| 504.13
#2005-09-05| .
#2005-09-06| 508.88
#2005-09-07| 509.83
#2005-09-08| 506.80
#2005-09-09| 510.61
#2005-09-12| 512.55
#2005-09-13| 509.87
#2005-09-14| 508.45
#2005-09-15| 508.26
#2005-09-16| 510.40
#2005-09-19| 506.12
#2005-09-20| 506.30
#2005-09-21| 503.93
#2005-09-22| 502.84
#2005-09-23| 504.03
#2005-09-26| 506.48
#2005-09-27| 506.95
#2005-09-28| 509.77
#2005-09-29| 512.82
#2005-09-30| 514.27
#2005-10-03| 511.88
#2005-10-04| 510.74
#2005-10-05| 505.42
#2005-10-06| 504.77
#2005-10-07| 506.74
#2005-10-10| 504.86
#2005-10-11| 505.14
#2005-10-12| 502.58
#2005-10-13| 499.04
#2005-10-14| 502.56
#2005-10-17| 500.75
#2005-10-18| 497.56
#2005-10-19| 498.16
#2005-10-20| 495.24
#2005-10-21| 492.82
#2005-10-24| 498.00
#2005-10-25| 499.24
#2005-10-26| 498.62
#2005-10-27| 495.51
#2005-10-28| 499.22
#2005-10-31| 503.19
#2005-11-01| 504.42
#2005-11-02| 509.07
#2005-11-03| 511.61
#2005-11-04| 510.38
#2005-11-07| 512.42
#2005-11-08| 511.05
#2005-11-09| 512.42
#2005-11-10| 515.26
#2005-11-11| 516.90
#2005-11-14| 515.90
#2005-11-15| 514.95
#2005-11-16| 516.70
#2005-11-17| 523.32
#2005-11-18| 527.69
#2005-11-21| 531.69
#2005-11-22| 531.51
#2005-11-23| 533.13
#2005-11-24| .
#2005-11-25| 533.25
#2005-11-28| 533.82
#2005-11-29| 534.65
#2005-11-30| 533.47
#2005-12-01| 539.15
#2005-12-02| 540.38
#2005-12-05| 539.86
#2005-12-06| 540.61
#2005-12-07| 538.69
#2005-12-08| 536.40
#2005-12-09| 540.56
#2005-12-12| 543.91
#2005-12-13| 545.29
#2005-12-14| 548.92
#2005-12-15| 546.70
#2005-12-16| 547.81
#2005-12-19| 545.82
#2005-12-20| 545.40
#2005-12-21| 548.47
#2005-12-22| 552.15
#2005-12-23| 553.42
#2005-12-26| .
#2005-12-27| 549.41
#2005-12-28| 551.84
#2005-12-29| 552.65
#2005-12-30| 548.23
#2006-01-02| .
#2006-01-03| 554.66
#2006-01-04| 561.59
#2006-01-05| 562.30
#2006-01-06| 566.85
#2006-01-09| 568.39
#2006-01-10| 566.26
#2006-01-11| 568.39
#2006-01-12| 566.92
#2006-01-13| 564.81
#2006-01-16| .
#2006-01-17| 558.22
#2006-01-18| 553.54
#2006-01-19| 560.36
#2006-01-20| 552.60
#2006-01-23| 552.63
#2006-01-24| 556.27
#2006-01-25| 557.12
#2006-01-26| 563.54
#2006-01-27| 568.12
#2006-01-30| 569.16
#2006-01-31| 569.12
#2006-02-01| 571.50
#2006-02-02| 568.12
#2006-02-03| 565.05
#2006-02-06| 566.48
#2006-02-07| 564.13
#2006-02-08| 562.95
#2006-02-09| 566.44
#2006-02-10| 566.69
#2006-02-13| 563.06
#2006-02-14| 568.54
#2006-02-15| 569.15
#2006-02-16| 570.76
#2006-02-17| 570.75
#2006-02-20| .
#2006-02-21| 569.66
#2006-02-22| 574.12
#2006-02-23| 576.39
#2006-02-24| 577.29
#2006-02-27| 582.29
#2006-02-28| 576.81
#2006-03-01| 579.32
#2006-03-02| 578.45
#2006-03-03| 577.33
#2006-03-06| 575.91
#2006-03-07| 572.15
#2006-03-08| 568.97
#2006-03-09| 572.59
#2006-03-10| 575.43
#2006-03-13| 578.31
#2006-03-14| 582.23
#2006-03-15| 587.57
#2006-03-16| 589.18
#2006-03-17| 592.83
#2006-03-20| 594.71
#2006-03-21| 591.02
#2006-03-22| 593.62
#2006-03-23| 590.11
#2006-03-24| 591.27
#2006-03-27| 591.55
#2006-03-28| 590.58
#2006-03-29| 593.00
#2006-03-30| 597.91
#2006-03-31| 597.72
#2006-04-03| 602.66
#2006-04-04| 606.59
#2006-04-05| 606.54
#2006-04-06| 608.98
#2006-04-07| 605.11
#2006-04-10| 603.76
#2006-04-11| 600.20
#2006-04-12| 600.33
#2006-04-13| 600.72
#2006-04-14| .
#2006-04-17| 600.88
#2006-04-18| 610.14
#2006-04-19| 616.71
#2006-04-20| 618.72
#2006-04-21| 621.63
#2006-04-24| 620.77
#2006-04-25| 617.66
#2006-04-26| 621.25
#2006-04-27| 620.54
#2006-04-28| 618.17
#2006-05-01| 620.75
#2006-05-02| 625.51
#2006-05-03| 625.59
#2006-05-04| 631.38
#2006-05-05| 638.40
#2006-05-08| 639.96
#2006-05-09| 640.22
#2006-05-10| 639.87
#2006-05-11| 634.63
#2006-05-12| 625.43
#2006-05-15| 619.08
#2006-05-16| 615.32
#2006-05-17| 605.88
#2006-05-18| 597.98
#2006-05-19| 597.55
#2006-05-22| 588.89
#2006-05-23| 591.45
#2006-05-24| 588.37
#2006-05-25| 590.68
#2006-05-26| 596.77
#2006-05-29| .
#2006-05-30| 591.30
#2006-05-31| 592.33
#2006-06-01| 595.85
#2006-06-02| 600.56
#2006-06-05| 591.30
#2006-06-06| 582.12
#2006-06-07| 574.74
#2006-06-08| 563.68
#2006-06-09| 566.93
#2006-06-12| 559.82
#2006-06-13| 549.13
#2006-06-14| 553.44
#2006-06-15| 567.32
#2006-06-16| 570.09
#2006-06-19| 566.59
#2006-06-20| 565.48
#2006-06-21| 570.03
#2006-06-22| 570.58
#2006-06-23| 570.34
#2006-06-26| 571.49
#2006-06-27| 567.96
#2006-06-28| 566.78
#2006-06-29| 579.28
#2006-06-30| 588.79
#2006-07-03| 591.75
#2006-07-04| .
#2006-07-05| 584.76
#2006-07-06| 585.82
#2006-07-07| 581.96
#2006-07-10| 583.22
#2006-07-11| 580.71
#2006-07-12| 574.87
#2006-07-13| 565.08
#2006-07-14| 554.81
#2006-07-17| 549.77
#2006-07-18| 547.08
#2006-07-19| 558.28
#2006-07-20| 556.74
#2006-07-21| 551.20
#2006-07-24| 556.78
#2006-07-25| 559.09
#2006-07-26| 555.56
#2006-07-27| 560.56
#2006-07-28| 566.88
#2006-07-31| 566.85
#2006-08-01| 562.27
#2006-08-02| 566.68
#2006-08-03| 568.38
#2006-08-04| 570.04
#2006-08-07| 563.47
#2006-08-08| 562.26
#2006-08-09| 560.84
#2006-08-10| 560.53
#2006-08-11| 557.18
#2006-08-14| 559.91
#2006-08-15| 567.50
#2006-08-16| 578.85
#2006-08-17| 581.47
#2006-08-18| 580.45
#2006-08-21| 576.31
#2006-08-22| 576.73
#2006-08-23| 573.76
#2006-08-24| 571.03
#2006-08-25| 569.99
#2006-08-28| 572.10
#2006-08-29| 574.62
#2006-08-30| 577.16
#2006-08-31| 578.89
#2006-09-01| 581.84
#2006-09-04| .
#2006-09-05| 585.96
#2006-09-06| 580.95
#2006-09-07| 574.85
#2006-09-08| 576.31
#2006-09-11| 573.06
#2006-09-12| 577.31
#2006-09-13| 581.62
#2006-09-14| 582.83
#2006-09-15| 582.63
#2006-09-18| 583.57
#2006-09-19| 582.36
#2006-09-20| 583.47
#2006-09-21| 581.68
#2006-09-22| 578.37
#2006-09-25| 580.52
#2006-09-26| 585.58
#2006-09-27| 589.87
#2006-09-28| 592.35
#2006-09-29| 590.93
#2006-10-02| 592.86
#2006-10-03| 593.93
#2006-10-04| 595.94
#2006-10-05| 602.17
#2006-10-06| 598.56
#2006-10-09| 598.74
#2006-10-10| 600.42
#2006-10-11| 598.96
#2006-10-12| 604.02
#2006-10-13| 605.42
#2006-10-16| 609.91
#2006-10-17| 606.67
#2006-10-18| 607.41
#2006-10-19| 607.96
#2006-10-20| 607.92
#2006-10-23| 609.60
#2006-10-24| 610.79
#2006-10-25| 612.96
#2006-10-26| 616.03
#2006-10-27| 612.83
#2006-10-30| 611.48
#2006-10-31| 611.65
#2006-11-01| 610.12
#2006-11-02| 608.04
#2006-11-03| 606.76
#2006-11-06| 612.51
#2006-11-07| 618.29
#2006-11-08| 617.53
#2006-11-09| 615.47
#2006-11-10| 618.32
#2006-11-13| 618.94
#2006-11-14| 622.18
#2006-11-15| 625.77
#2006-11-16| 628.17
#2006-11-17| 626.30
#2006-11-20| 622.43
#2006-11-21| 624.75
#2006-11-22| 630.10
#2006-11-23| .
#2006-11-24| 629.21
#2006-11-27| 622.08
#2006-11-28| 619.24
#2006-11-29| 626.85
#2006-11-30| 629.02
#2006-12-01| 628.60
#2006-12-04| 633.27
#2006-12-05| 636.18
#2006-12-06| 635.95
#2006-12-07| 637.11
#2006-12-08| 636.38
#2006-12-11| 635.23
#2006-12-12| 635.60
#2006-12-13| 634.43
#2006-12-14| 638.98
#2006-12-15| 641.53
#2006-12-18| 642.35
#2006-12-19| 641.77
#2006-12-20| 645.09
#2006-12-21| 644.41
#2006-12-22| 641.17
#2006-12-25| .
#2006-12-26| 642.83
#2006-12-27| 647.66
#2006-12-28| 647.06
#2006-12-29| 645.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 649.93
#2007-01-04| 647.30
#2007-01-05| 640.65
#2007-01-08| 642.34
#2007-01-09| 642.90
#2007-01-10| 639.73
#2007-01-11| 643.67
#2007-01-12| 648.67
#2007-01-15| .
#2007-01-16| 653.70
#2007-01-17| 655.11
#2007-01-18| 654.30
#2007-01-19| 652.68
#2007-01-22| 649.90
#2007-01-23| 654.72
#2007-01-24| 657.33
#2007-01-25| 654.29
#2007-01-26| 649.77
#2007-01-29| 651.83
#2007-01-30| 655.23
#2007-01-31| 659.64
#2007-02-01| 667.55
#2007-02-02| 668.94
#2007-02-05| 667.92
#2007-02-06| 669.85
#2007-02-07| 671.27
#2007-02-08| 666.66
#2007-02-09| 667.20
#2007-02-12| 665.08
#2007-02-13| 670.52
#2007-02-14| 681.73
#2007-02-15| 684.11
#2007-02-16| 681.75
#2007-02-19| .
#2007-02-20| 684.85
#2007-02-21| 683.53
#2007-02-22| 684.02
#2007-02-23| 684.71
#2007-02-26| 685.04
#2007-02-27| 668.30
#2007-02-28| 661.68
#2007-03-01| 659.08
#2007-03-02| 653.60
#2007-03-05| 642.03
#2007-03-06| 650.04
#2007-03-07| 651.57
#2007-03-08| 659.55
#2007-03-09| 659.19
#2007-03-12| 664.80
#2007-03-13| 656.00
#2007-03-14| 650.36
#2007-03-15| 657.20
#2007-03-16| 656.72
#2007-03-19| 663.80
#2007-03-20| 666.81
#2007-03-21| 674.43
#2007-03-22| 679.91
#2007-03-23| 682.23
#2007-03-26| 681.06
#2007-03-27| 677.94
#2007-03-28| 674.12
#2007-03-29| 676.84
#2007-03-30| 676.33
#2007-04-02| 677.26
#2007-04-03| 684.06
#2007-04-04| 686.68
#2007-04-05| 687.53
#2007-04-06| .
#2007-04-09| 689.51
#2007-04-10| 692.62
#2007-04-11| 689.22
#2007-04-12| 692.54
#2007-04-13| 692.77
#2007-04-16| 700.15
#2007-04-17| 700.35
#2007-04-18| 702.53
#2007-04-19| 700.08
#2007-04-20| 707.04
#2007-04-23| 709.02
#2007-04-24| 707.41
#2007-04-25| 711.55
#2007-04-26| 713.35
#2007-04-27| 718.34
#2007-04-30| 714.51
#2007-05-01| 714.54
#2007-05-02| 719.80
#2007-05-03| 721.90
#2007-05-04| 724.45
#2007-05-07| 729.14
#2007-05-08| 725.07
#2007-05-09| 730.65
#2007-05-10| 723.70
#2007-05-11| 727.01
#2007-05-14| 726.08
#2007-05-15| 725.97
#2007-05-16| 729.37
#2007-05-17| 728.78
#2007-05-18| 731.49
#2007-05-21| 734.41
#2007-05-22| 736.69
#2007-05-23| 738.83
#2007-05-24| 735.29
#2007-05-25| 736.99
#2007-05-28| .
#2007-05-29| 741.50
#2007-05-30| 742.23
#2007-05-31| 750.46
#2007-06-01| 754.51
#2007-06-04| 758.14
#2007-06-05| 756.15
#2007-06-06| 749.56
#2007-06-07| 739.58
#2007-06-08| 739.48
#2007-06-11| 742.21
#2007-06-12| 737.20
#2007-06-13| 743.24
#2007-06-14| 752.44
#2007-06-15| 759.83
#2007-06-18| 760.61
#2007-06-19| 763.53
#2007-06-20| 761.98
#2007-06-21| 762.95
#2007-06-22| 758.18
#2007-06-25| 755.49
#2007-06-26| 751.84
#2007-06-27| 750.70
#2007-06-28| 755.02
#2007-06-29| 758.47
#2007-07-02| 765.42
#2007-07-03| 770.61
#2007-07-04| .
#2007-07-05| 771.81
#2007-07-06| 773.65
#2007-07-09| 779.85
#2007-07-10| 774.86
#2007-07-11| 778.23
#2007-07-12| 788.26
#2007-07-13| 794.93
#2007-07-16| 797.08
#2007-07-17| 798.07
#2007-07-18| 793.61
#2007-07-19| 799.97
#2007-07-20| 796.40
#2007-07-23| 799.69
#2007-07-24| 791.35
#2007-07-25| 784.43
#2007-07-26| 767.49
#2007-07-27| 755.11
#2007-07-30| 765.22
#2007-07-31| 764.12
#2007-08-01| 758.94
#2007-08-02| 761.96
#2007-08-03| 754.28
#2007-08-06| 757.37
#2007-08-07| 756.89
#2007-08-08| 763.95
#2007-08-09| 748.26
#2007-08-10| 737.00
#2007-08-13| 742.28
#2007-08-14| 733.40
#2007-08-15| 717.97
#2007-08-16| 702.80
#2007-08-17| 705.61
#2007-08-20| 717.84
#2007-08-21| 719.83
#2007-08-22| 733.17
#2007-08-23| 737.51
#2007-08-24| 744.43
#2007-08-27| 743.59
#2007-08-28| 731.09
#2007-08-29| 738.05
#2007-08-30| 739.97
#2007-08-31| 753.59
#2007-09-03| .
#2007-09-04| 756.04
#2007-09-05| 748.78
#2007-09-06| 753.95
#2007-09-07| 742.93
#2007-09-10| 737.39
#2007-09-11| 745.80
#2007-09-12| 747.27
#2007-09-13| 751.74
#2007-09-14| 752.55
#2007-09-17| 746.69
#2007-09-18| 759.21
#2007-09-19| 774.37
#2007-09-20| 776.56
#2007-09-21| 779.65
#2007-09-24| 777.70
#2007-09-25| 781.29
#2007-09-26| 783.49
#2007-09-27| 791.19
#2007-09-28| 792.68
#2007-10-01| 800.77
#2007-10-02| 802.16
#2007-10-03| 798.88
#2007-10-04| 798.58
#2007-10-05| 805.97
#2007-10-08| 804.14
#2007-10-09| 810.57
#2007-10-10| 810.91
#2007-10-11| 815.13
#2007-10-12| 812.89
#2007-10-15| 809.67
#2007-10-16| 802.67
#2007-10-17| 805.26
#2007-10-18| 807.34
#2007-10-19| 791.41
#2007-10-22| 783.29
#2007-10-23| 795.60
#2007-10-24| 794.62
#2007-10-25| 797.17
#2007-10-26| 803.53
#2007-10-29| 811.42
#2007-10-30| 807.13
#2007-10-31| 813.35
#2007-11-01| 803.17
#2007-11-02| 801.69
#2007-11-05| 795.48
#2007-11-06| 805.09
#2007-11-07| 795.31
#2007-11-08| 791.83
#2007-11-09| 780.91
#2007-11-12| 767.83
#2007-11-13| 773.04
#2007-11-14| 778.13
#2007-11-15| 766.82
#2007-11-16| 760.43
#2007-11-19| 744.77
#2007-11-20| 751.05
#2007-11-21| 736.17
#2007-11-22| .
#2007-11-23| 742.83
#2007-11-26| 741.85
#2007-11-27| 745.34
#2007-11-28| 758.07
#2007-11-29| 763.73
#2007-11-30| 772.30
#2007-12-03| 766.26
#2007-12-04| 759.36
#2007-12-05| 767.95
#2007-12-06| 776.14
#2007-12-07| 780.46
#2007-12-10| 782.96
#2007-12-11| 774.62
#2007-12-12| 774.21
#2007-12-13| 766.01
#2007-12-14| 756.10
#2007-12-17| 738.20
#2007-12-18| 740.78
#2007-12-19| 738.80
#2007-12-20| 740.65
#2007-12-21| 753.12
#2007-12-24| 759.28
#2007-12-25| .
#2007-12-26| 765.02
#2007-12-27| 760.62
#2007-12-28| 762.69
#2007-12-31| 760.91
#2008-01-01| .
#2008-01-02| 753.90
#2008-01-03| 751.50
#2008-01-04| 734.00
#2008-01-07| 722.85
#2008-01-08| 717.04
#2008-01-09| 715.89
#2008-01-10| 714.28
#2008-01-11| 704.90
#2008-01-14| 712.06
#2008-01-15| 695.63
#2008-01-16| 681.63
#2008-01-17| 671.33
#2008-01-18| 672.85
#2008-01-21| .
#2008-01-22| 650.40
#2008-01-23| 659.21
#2008-01-24| 673.00
#2008-01-25| 681.78
#2008-01-28| 679.28
#2008-01-29| 688.81
#2008-01-30| 686.18
#2008-01-31| 694.11
#2008-02-01| 707.89
#2008-02-04| 711.19
#2008-02-05| 691.62
#2008-02-06| 685.12
#2008-02-07| 680.61
#2008-02-08| 676.68
#2008-02-11| 677.69
#2008-02-12| 688.53
#2008-02-13| 695.83
#2008-02-14| 700.39
#2008-02-15| 699.78
#2008-02-18| .
#2008-02-19| 706.77
#2008-02-20| 700.38
#2008-02-21| 703.11
#2008-02-22| 702.72
#2008-02-25| 714.81
#2008-02-26| 721.16
#2008-02-27| 725.85
#2008-02-28| 720.38
#2008-02-29| 706.51
#2008-03-03| 699.84
#2008-03-04| 697.80
#2008-03-05| 705.24
#2008-03-06| 701.08
#2008-03-07| 688.34
#2008-03-10| 673.55
#2008-03-11| 687.78
#2008-03-12| 695.61
#2008-03-13| 692.09
#2008-03-14| 683.55
#2008-03-17| 669.10
#2008-03-18| 688.05
#2008-03-19| 678.25
#2008-03-20| 679.35
#2008-03-21| .
#2008-03-24| 684.46
#2008-03-25| 700.60
#2008-03-26| 702.48
#2008-03-27| 700.16
#2008-03-28| 701.67
#2008-03-31| 702.34
#2008-04-01| 714.18
#2008-04-02| 719.03
#2008-04-03| 720.33
#2008-04-04| 724.56
#2008-04-07| 727.49
#2008-04-08| 721.84
#2008-04-09| 715.37
#2008-04-10| 718.21
#2008-04-11| 702.52
#2008-04-14| 697.96
#2008-04-15| 699.64
#2008-04-16| 716.68
#2008-04-17| 713.96
#2008-04-18| 724.08
#2008-04-21| 727.84
#2008-04-22| 722.05
#2008-04-23| 726.24
#2008-04-24| 728.48
#2008-04-25| 733.77
#2008-04-28| 735.09
#2008-04-29| 730.57
#2008-04-30| 729.72
#2008-05-01| 735.01
#2008-05-02| 741.14
#2008-05-05| 740.36
#2008-05-06| 743.73
#2008-05-07| 737.11
#2008-05-08| 741.15
#2008-05-09| 734.97
#2008-05-12| 741.18
#2008-05-13| 744.48
#2008-05-14| 745.59
#2008-05-15| 751.46
#2008-05-16| 756.46
#2008-05-19| 761.77
#2008-05-20| 754.85
#2008-05-21| 746.90
#2008-05-22| 746.32
#2008-05-23| 737.43
#2008-05-26| .
#2008-05-27| 737.47
#2008-05-28| 739.57
#2008-05-29| 744.00
#2008-05-30| 749.50
#2008-06-02| 746.30
#2008-06-03| 742.26
#2008-06-04| 742.29
#2008-06-05| 744.78
#2008-06-06| 732.34
#2008-06-09| 727.51
#2008-06-10| 717.48
#2008-06-11| 707.08
#2008-06-12| 704.61
#2008-06-13| 709.66
#2008-06-16| 714.59
#2008-06-17| 713.86
#2008-06-18| 708.23
#2008-06-19| 708.16
#2008-06-20| 699.38
#2008-06-23| 695.94
#2008-06-24| 688.99
#2008-06-25| 688.99
#2008-06-26| 672.37
#2008-06-27| 669.16
#2008-06-30| 670.61
#2008-07-01| 666.06
#2008-07-02| 651.72
#2008-07-03| 650.27
#2008-07-04| .
#2008-07-07| 651.42
#2008-07-08| 652.72
#2008-07-09| 649.93
#2008-07-10| 650.40
#2008-07-11| 645.99
#2008-07-14| 646.84
#2008-07-15| 637.82
#2008-07-16| 648.54
#2008-07-17| 660.75
#2008-07-18| 659.52
#2008-07-21| 661.86
#2008-07-22| 672.46
#2008-07-23| 679.14
#2008-07-24| 666.62
#2008-07-25| 665.19
#2008-07-28| 657.67
#2008-07-29| 662.83
#2008-07-30| 672.57
#2008-07-31| 665.84
#2008-08-01| 658.10
#2008-08-04| 648.39
#2008-08-05| 658.49
#2008-08-06| 663.39
#2008-08-07| 657.10
#2008-08-08| 665.48
#2008-08-11| 669.16
#2008-08-12| 661.59
#2008-08-13| 653.96
#2008-08-14| 657.72
#2008-08-15| 658.49
#2008-08-18| 655.07
#2008-08-19| 642.34
#2008-08-20| 642.70
#2008-08-21| 644.02
#2008-08-22| 649.83
#2008-08-25| 642.16
#2008-08-26| 639.94
#2008-08-27| 644.18
#2008-08-28| 654.61
#2008-08-29| 652.89
#2008-09-01| .
#2008-09-02| 646.13
#2008-09-03| 638.64
#2008-09-04| 617.22
#2008-09-05| 611.50
#2008-09-08| 626.23
#2008-09-09| 606.55
#2008-09-10| 605.02
#2008-09-11| 605.64
#2008-09-12| 610.75
#2008-09-15| 593.17
#2008-09-16| 586.40
#2008-09-17| 569.33
#2008-09-18| 578.54
#2008-09-19| 607.31
#2008-09-22| 599.13
#2008-09-23| 589.51
#2008-09-24| 583.01
#2008-09-25| 587.08
#2008-09-26| 579.75
#2008-09-29| 546.19
#2008-09-30| 553.79
#2008-10-01| 545.79
#2008-10-02| 516.35
#2008-10-03| 509.79
#2008-10-06| 486.59
#2008-10-07| 471.16
#2008-10-08| 455.51
#2008-10-09| 441.74
#2008-10-10| 433.14
#2008-10-13| 464.90
#2008-10-14| 473.90
#2008-10-15| 438.10
#2008-10-16| 430.35
#2008-10-17| 427.20
#2008-10-20| 441.10
#2008-10-21| 436.56
#2008-10-22| 410.15
#2008-10-23| 403.72
#2008-10-24| 383.74
#2008-10-27| 366.36
#2008-10-28| 393.96
#2008-10-29| 406.95
#2008-10-30| 427.51
#2008-10-31| 429.88
#2008-11-03| 433.39
#2008-11-04| 455.01
#2008-11-05| 444.25
#2008-11-06| 414.19
#2008-11-07| 419.13
#2008-11-10| 424.20
#2008-11-11| 409.37
#2008-11-12| 392.57
#2008-11-13| 402.19
#2008-11-14| 393.04
#2008-11-17| 386.42
#2008-11-18| 384.57
#2008-11-19| 364.39
#2008-11-20| 344.08
#2008-11-21| 360.14
#2008-11-24| 378.73
#2008-11-25| 387.29
#2008-11-26| 393.63
#2008-11-27| .
#2008-11-28| 406.24
#2008-12-01| 379.05
#2008-12-02| 386.24
#2008-12-03| 392.40
#2008-12-04| 383.32
#2008-12-05| 384.87
#2008-12-08| 406.93
#2008-12-09| 402.38
#2008-12-10| 410.36
#2008-12-11| 404.27
#2008-12-12| 400.59
#2008-12-15| 404.46
#2008-12-16| 417.51
#2008-12-17| 424.41
#2008-12-18| 419.27
#2008-12-19| 416.46
#2008-12-22| 410.47
#2008-12-23| 407.54
#2008-12-24| 407.07
#2008-12-25| .
#2008-12-26| 410.85
#2008-12-29| 412.34
#2008-12-30| 421.52
#2008-12-31| 425.28
#2009-01-01| .
#2009-01-02| 438.93
#2009-01-05| 440.85
#2009-01-06| 446.76
#2009-01-07| 441.95
#2009-01-08| 437.93
#2009-01-09| 430.67
#2009-01-12| 421.16
#2009-01-13| 409.34
#2009-01-14| 397.20
#2009-01-15| 393.79
#2009-01-16| 399.24
#2009-01-19| .
#2009-01-20| 382.11
#2009-01-21| 388.46
#2009-01-22| 386.72
#2009-01-23| 376.35
#2009-01-26| 381.58
#2009-01-27| 391.18
#2009-01-28| 402.30
#2009-01-29| 392.86
#2009-01-30| 383.00
#2009-02-02| 374.50
#2009-02-03| 382.45
#2009-02-04| 387.84
#2009-02-05| 389.88
#2009-02-06| 398.32
#2009-02-09| 404.78
#2009-02-10| 388.98
#2009-02-11| 389.58
#2009-02-12| 383.79
#2009-02-13| 384.97
#2009-02-16| .
#2009-02-17| 365.56
#2009-02-18| 363.57
#2009-02-19| 360.95
#2009-02-20| 350.71
#2009-02-23| 340.60
#2009-02-24| 344.47
#2009-02-25| 340.78
#2009-02-26| 338.41
#2009-02-27| 333.58
#2009-03-02| 314.61
#2009-03-03| 310.89
#2009-03-04| 319.87
#2009-03-05| 310.43
#2009-03-06| 308.06
#2009-03-09| 305.01
#2009-03-10| 323.46
#2009-03-11| 328.32
#2009-03-12| 334.36
#2009-03-13| 336.96
#2009-03-16| 343.21
#2009-03-17| 348.69
#2009-03-18| 352.83
#2009-03-19| 357.59
#2009-03-20| 349.61
#2009-03-23| 368.92
#2009-03-24| 369.16
#2009-03-25| 368.99
#2009-03-26| 380.67
#2009-03-27| 373.57
#2009-03-30| 356.66
#2009-03-31| 360.65
#2009-04-01| 365.84
#2009-04-02| 386.08
#2009-04-03| 389.89
#2009-04-06| 389.98
#2009-04-07| 380.73
#2009-04-08| 379.06
#2009-04-09| 394.80
#2009-04-10| .
#2009-04-13| 398.31
#2009-04-14| 397.58
#2009-04-15| 398.23
#2009-04-16| 406.42
#2009-04-17| 410.05
#2009-04-20| 395.42
#2009-04-21| 399.34
#2009-04-22| 404.92
#2009-04-23| 408.20
#2009-04-24| 416.39
#2009-04-27| 411.98
#2009-04-28| 403.52
#2009-04-29| 414.62
#2009-04-30| 420.43
#2009-05-01| 424.43
#2009-05-04| 437.32
#2009-05-05| 438.67
#2009-05-06| 444.62
#2009-05-07| 443.59
#2009-05-08| 452.86
#2009-05-11| 446.92
#2009-05-12| 442.74
#2009-05-13| 429.68
#2009-05-14| 430.03
#2009-05-15| 432.54
#2009-05-18| 439.73
#2009-05-19| 446.80
#2009-05-20| 451.05
#2009-05-21| 440.69
#2009-05-22| 441.14
#2009-05-25| .
#2009-05-26| 448.18
#2009-05-27| 445.61
#2009-05-28| 445.18
#2009-05-29| 452.73
#2009-06-01| 469.48
#2009-06-02| 472.45
#2009-06-03| 466.13
#2009-06-04| 467.62
#2009-06-05| 468.63
#2009-06-08| 465.01
#2009-06-09| 465.50
#2009-06-10| 468.07
#2009-06-11| 470.57
#2009-06-12| 469.82
#2009-06-15| 456.16
#2009-06-16| 451.26
#2009-06-17| 447.61
#2009-06-18| 445.73
#2009-06-19| 447.38
#2009-06-22| 436.78
#2009-06-23| 432.75
#2009-06-24| 438.34
#2009-06-25| 444.56
#2009-06-26| 448.20
#2009-06-29| 450.79
#2009-06-30| 447.59
#2009-07-01| 451.64
#2009-07-02| 440.50
#2009-07-03| .
#2009-07-06| 436.70
#2009-07-07| 428.74
#2009-07-08| 424.93
#2009-07-09| 427.51
#2009-07-10| 426.49
#2009-07-13| 430.64
#2009-07-14| 437.52
#2009-07-15| 449.90
#2009-07-16| 456.89
#2009-07-17| 455.14
#2009-07-20| 462.69
#2009-07-21| 467.54
#2009-07-22| 468.41
#2009-07-23| 476.30
#2009-07-24| 477.97
#2009-07-27| 479.99
#2009-07-28| 479.94
#2009-07-29| 477.71
#2009-07-30| 485.65
#2009-07-31| 490.70
#2009-08-03| 501.20
#2009-08-04| 502.44
#2009-08-05| 498.90
#2009-08-06| 499.90
#2009-08-07| 504.44
#2009-08-10| 502.75
#2009-08-11| 498.56
#2009-08-12| 502.45
#2009-08-13| 507.99
#2009-08-14| 504.81
#2009-08-17| 489.86
#2009-08-18| 494.21
#2009-08-19| 494.38
#2009-08-20| 500.87
#2009-08-21| 509.53
#2009-08-24| 514.97
#2009-08-25| 517.64
#2009-08-26| 514.11
#2009-08-27| 514.05
#2009-08-28| 516.76
#2009-08-31| 511.29
#2009-09-01| 504.72
#2009-09-02| 500.50
#2009-09-03| 505.00
#2009-09-04| 511.18
#2009-09-07| .
#2009-09-08| 523.66
#2009-09-09| 529.64
#2009-09-10| 535.54
#2009-09-11| 537.97
#2009-09-14| 538.26
#2009-09-15| 541.22
#2009-09-16| 549.79
#2009-09-17| 553.32
#2009-09-18| 551.52
#2009-09-21| 546.94
#2009-09-22| 552.83
#2009-09-23| 550.68
#2009-09-24| 544.06
#2009-09-25| 539.13
#2009-09-28| 542.54
#2009-09-29| 542.11
#2009-09-30| 540.67
#2009-10-01| 529.10
#2009-10-02| 520.86
#2009-10-05| 524.77
#2009-10-06| 534.87
#2009-10-07| 535.60
#2009-10-08| 544.95
#2009-10-09| 547.17
#2009-10-12| 548.92
#2009-10-13| 548.04
#2009-10-14| 559.97
#2009-10-15| 561.80
#2009-10-16| 556.80
#2009-10-19| 562.60
#2009-10-20| 560.09
#2009-10-21| 557.85
#2009-10-22| 557.19
#2009-10-23| 553.09
#2009-10-26| 548.57
#2009-10-27| 541.49
#2009-10-28| 528.94
#2009-10-29| 535.12
#2009-10-30| 527.41
#2009-11-02| 528.06
#2009-11-03| 529.74
#2009-11-04| 534.57
#2009-11-05| 542.85
#2009-11-06| 547.57
#2009-11-09| 559.78
#2009-11-10| 558.78
#2009-11-11| 561.07
#2009-11-12| 556.87
#2009-11-13| 559.65
#2009-11-16| 568.57
#2009-11-17| 565.24
#2009-11-18| 565.29
#2009-11-19| 556.31
#2009-11-20| 553.63
#2009-11-23| 562.44
#2009-11-24| 559.21
#2009-11-25| 564.48
#2009-11-26| .
#2009-11-27| 551.28
#2009-11-30| 554.51
#2009-12-01| 565.54
#2009-12-02| 567.06
#2009-12-03| 566.60
#2009-12-04| 569.62
#2009-12-07| 570.11
#2009-12-08| 564.90
#2009-12-09| 562.15
#2009-12-10| 562.74
#2009-12-11| 567.17
#2009-12-14| 572.60
#2009-12-15| 569.25
#2009-12-16| 570.04
#2009-12-17| 562.94
#2009-12-18| 560.56
#2009-12-21| 564.22
#2009-12-22| 566.49
#2009-12-23| 569.16
#2009-12-24| 572.74
#2009-12-25| .
#2009-12-28| 574.52
#2009-12-29| 576.35
#2009-12-30| 573.49
#2009-12-31| 571.21
#2010-01-01| .
#2010-01-04| 582.09
#2010-01-05| 585.51
#2010-01-06| 586.37
#2010-01-07| 588.61
#2010-01-08| 595.37
#2010-01-11| 601.90
#2010-01-12| 599.41
#2010-01-13| 598.05
#2010-01-14| 601.71
#2010-01-15| 597.33
#2010-01-18| .
#2010-01-19| 598.30
#2010-01-20| 589.37
#2010-01-21| 580.28
#2010-01-22| 572.04
#2010-01-25| 572.26
#2010-01-26| 568.58
#2010-01-27| 566.58
#2010-01-28| 562.12
#2010-01-29| 557.43
#2010-02-01| 560.71
#2010-02-02| 570.97
#2010-02-03| 570.29
#2010-02-04| 555.54
#2010-02-05| 547.33
#2010-02-08| 544.04
#2010-02-09| 550.24
#2010-02-10| 549.89
#2010-02-11| 555.51
#2010-02-12| 553.70
#2010-02-15| .
#2010-02-16| 561.04
#2010-02-17| 567.82
#2010-02-18| 571.67
#2010-02-19| 569.08
#2010-02-22| 574.05
#2010-02-23| 570.12
#2010-02-24| 571.83
#2010-02-25| 567.34
#2010-02-26| 571.71
#2010-03-01| 577.33
#2010-03-02| 582.16
#2010-03-03| 586.79
#2010-03-04| 585.38
#2010-03-05| 593.04
#2010-03-08| 595.43
#2010-03-09| 597.34
#2010-03-10| 600.11
#2010-03-11| 601.10
#2010-03-12| 605.43
#2010-03-15| 603.01
#2010-03-16| 608.93
#2010-03-17| 613.98
#2010-03-18| 613.45
#2010-03-19| 612.46
#2010-03-22| 613.31
#2010-03-23| 618.38
#2010-03-24| 613.24
#2010-03-25| 613.03
#2010-03-26| 615.54
#2010-03-29| 620.47
#2010-03-30| 621.26
#2010-03-31| 619.79
#2010-04-01| 626.55
#2010-04-02| .
#2010-04-05| 630.47
#2010-04-06| 630.70
#2010-04-07| 628.94
#2010-04-08| 627.49
#2010-04-09| 631.74
#2010-04-12| 634.01
#2010-04-13| 632.95
#2010-04-14| 639.71
#2010-04-15| 644.22
#2010-04-16| 636.34
#2010-04-19| 631.32
#2010-04-20| 636.93
#2010-04-21| 640.37
#2010-04-22| 639.10
#2010-04-23| 643.39
#2010-04-26| 649.16
#2010-04-27| 637.59
#2010-04-28| 633.05
#2010-04-29| 642.33
#2010-04-30| 636.55
#2010-05-03| 640.06
#2010-05-04| 623.81
#2010-05-05| 614.45
#2010-05-06| 597.62
#2010-05-07| 584.09
#2010-05-10| 611.74
#2010-05-11| 608.63
#2010-05-12| 619.03
#2010-05-13| 617.58
#2010-05-14| 603.75
#2010-05-17| 596.34
#2010-05-18| 593.74
#2010-05-19| 583.70
#2010-05-20| 563.26
#2010-05-21| 567.70
#2010-05-24| 562.31
#2010-05-25| 551.41
#2010-05-26| 557.52
#2010-05-27| 575.47
#2010-05-28| 574.45
#2010-05-31| .
#2010-06-01| 566.11
#2010-06-02| 569.82
#2010-06-03| 578.15
#2010-06-04| 561.41
#2010-06-07| 546.04
#2010-06-08| 548.72
#2010-06-09| 551.58
#2010-06-10| 566.66
#2010-06-11| 569.44
#2010-06-14| 576.58
#2010-06-15| 586.93
#2010-06-16| 588.95
#2010-06-17| 589.80
#2010-06-18| 591.38
#2010-06-21| 599.16
#2010-06-22| 588.04
#2010-06-23| 583.24
#2010-06-24| 576.31
#2010-06-25| 575.72
#2010-06-28| 576.00
#2010-06-29| 556.58
#2010-06-30| 552.98
#2010-07-01| 549.00
#2010-07-02| 547.46
#2010-07-05| .
#2010-07-06| 554.75
#2010-07-07| 564.00
#2010-07-08| 572.18
#2010-07-09| 576.34
#2010-07-12| 575.08
#2010-07-13| 584.57
#2010-07-14| 588.67
#2010-07-15| 587.49
#2010-07-16| 574.66
#2010-07-19| 574.20
#2010-07-20| 576.37
#2010-07-21| 577.10
#2010-07-22| 589.85
#2010-07-23| 599.72
#2010-07-26| 607.39
#2010-07-27| 603.39
#2010-07-28| 604.06
#2010-07-29| 603.20
#2010-07-30| 602.31
#2010-08-02| 615.10
#2010-08-03| 616.36
#2010-08-04| 615.47
#2010-08-05| 618.19
#2010-08-06| 617.41
#2010-08-09| 619.74
#2010-08-10| 612.31
#2010-08-11| 592.62
#2010-08-12| 587.19
#2010-08-13| 586.59
#2010-08-16| 587.86
#2010-08-17| 596.06
#2010-08-18| 597.92
#2010-08-19| 591.69
#2010-08-20| 584.31
#2010-08-23| 580.37
#2010-08-24| 571.74
#2010-08-25| 567.70
#2010-08-26| 570.16
#2010-08-27| 577.67
#2010-08-30| 574.36
#2010-08-31| 570.63
#2010-09-01| 588.55
#2010-09-02| 595.42
#2010-09-03| 602.14
#2010-09-06| .
#2010-09-07| 599.93
#2010-09-08| 602.05
#2010-09-09| 605.73
#2010-09-10| 608.68
#2010-09-13| 617.46
#2010-09-14| 618.97
#2010-09-15| 619.26
#2010-09-16| 618.69
#2010-09-17| 623.35
#2010-09-20| 630.89
#2010-09-21| 632.11
#2010-09-22| 631.76
#2010-09-23| 625.92
#2010-09-24| 638.48
#2010-09-27| 637.89
#2010-09-28| 641.14
#2010-09-29| 644.32
#2010-09-30| 641.96
#2010-10-01| 643.18
#2010-10-04| 638.14
#2010-10-05| 650.55
#2010-10-06| 657.29
#2010-10-07| 657.49
#2010-10-08| 659.00
#2010-10-11| 659.63
#2010-10-12| 656.77
#2010-10-13| 667.47
#2010-10-14| 670.82
#2010-10-15| 666.85
#2010-10-18| 666.04
#2010-10-19| 657.46
#2010-10-20| 665.05
#2010-10-21| 669.77
#2010-10-22| 669.03
#2010-10-25| 673.43
#2010-10-26| 668.60
#2010-10-27| 662.27
#2010-10-28| 664.07
#2010-10-29| 664.17
#2010-11-01| 666.94
#2010-11-02| 672.08
#2010-11-03| 671.82
#2010-11-04| 687.23
#2010-11-05| 689.60
#2010-11-08| 688.97
#2010-11-09| 687.32
#2010-11-10| 682.90
#2010-11-11| 680.51
#2010-11-12| 673.06
#2010-11-15| 673.66
#2010-11-16| 661.88
#2010-11-17| 662.41
#2010-11-18| 674.14
#2010-11-19| 676.46
#2010-11-22| 676.23
#2010-11-23| 666.04
#2010-11-24| 674.13
#2010-11-25| .
#2010-11-26| 669.23
#2010-11-29| 666.39
#2010-11-30| 664.50
#2010-12-01| 679.39
#2010-12-02| 692.54
#2010-12-03| 698.12
#2010-12-06| 697.65
#2010-12-07| 701.13
#2010-12-08| 696.48
#2010-12-09| 696.20
#2010-12-10| 699.63
#2010-12-13| 704.63
#2010-12-14| 708.23
#2010-12-15| 705.42
#2010-12-16| 706.73
#2010-12-17| 705.88
#2010-12-20| 705.48
#2010-12-21| 712.25
#2010-12-22| 713.58
#2010-12-23| 712.93
#2010-12-24| .
#2010-12-27| 713.69
#2010-12-28| 714.58
#2010-12-29| 716.93
#2010-12-30| 716.90
#2010-12-31| 719.28
#2011-01-03| 724.53
#2011-01-04| 725.34
#2011-01-05| 721.62
#2011-01-06| 722.46
#2011-01-07| 723.02
#2011-01-10| 721.21
#2011-01-11| 726.79
#2011-01-12| 733.62
#2011-01-13| 737.03
#2011-01-14| 737.90
#2011-01-17| .
#2011-01-18| 742.00
#2011-01-19| 738.72
#2011-01-20| 728.70
#2011-01-21| 732.35
#2011-01-24| 737.97
#2011-01-25| 740.33
#2011-01-26| 746.44
#2011-01-27| 750.04
#2011-01-28| 739.20
#2011-01-31| 740.79
#2011-02-01| 750.19
#2011-02-02| 749.54
#2011-02-03| 748.76
#2011-02-04| 750.42
#2011-02-07| 755.41
#2011-02-08| 758.76
#2011-02-09| 755.54
#2011-02-10| 752.64
#2011-02-11| 755.74
#2011-02-14| 758.77
#2011-02-15| 756.86
#2011-02-16| 759.94
#2011-02-17| 761.27
#2011-02-18| 764.13
#2011-02-21| .
#2011-02-22| 746.33
#2011-02-23| 735.64
#2011-02-24| 736.23
#2011-02-25| 744.07
#2011-02-28| 751.43
#2011-03-01| 745.87
#2011-03-02| 744.02
#2011-03-03| 756.28
#2011-03-04| 754.27
#2011-03-07| 748.52
#2011-03-08| 752.30
#2011-03-09| 752.64
#2011-03-10| 736.94
#2011-03-11| 736.77
#2011-03-14| 725.91
#2011-03-15| 708.81
#2011-03-16| 707.19
#2011-03-17| 716.71
#2011-03-18| 723.75
#2011-03-21| 737.37
#2011-03-22| 738.51
#2011-03-23| 738.90
#2011-03-24| 747.25
#2011-03-25| 749.32
#2011-03-28| 747.03
#2011-03-29| 750.16
#2011-03-30| 758.06
#2011-03-31| 761.27
#2011-04-01| 766.07
#2011-04-04| 769.13
#2011-04-05| 765.46
#2011-04-06| 767.23
#2011-04-07| 763.22
#2011-04-08| 764.49
#2011-04-11| 762.01
#2011-04-12| 753.44
#2011-04-13| 756.93
#2011-04-14| 756.79
#2011-04-15| 757.64
#2011-04-18| 746.92
#2011-04-19| 751.27
#2011-04-20| 767.96
#2011-04-21| 774.62
#2011-04-22| .
#2011-04-25| 772.93
#2011-04-26| 780.28
#2011-04-27| 783.62
#2011-04-28| 791.79
#2011-04-29| 794.14
#2011-05-02| 796.01
#2011-05-03| 790.28
#2011-05-04| 781.31
#2011-05-05| 775.48
#2011-05-06| 777.15
#2011-05-09| 776.37
#2011-05-10| 783.65
#2011-05-11| 779.62
#2011-05-12| 774.71
#2011-05-13| 769.34
#2011-05-16| 765.36
#2011-05-17| 756.69
#2011-05-18| 764.30
#2011-05-19| 767.43
#2011-05-20| 761.62
#2011-05-23| 745.51
#2011-05-24| 745.15
#2011-05-25| 746.47
#2011-05-26| 751.76
#2011-05-27| 758.24
#2011-05-30| .
#2011-05-31| 769.99
#2011-06-01| 758.43
#2011-06-02| 754.65
#2011-06-03| 749.31
#2011-06-06| 745.14
#2011-06-07| 746.73
#2011-06-08| 739.19
#2011-06-09| 743.42
#2011-06-10| 731.69
#2011-06-13| 730.96
#2011-06-14| 742.65
#2011-06-15| 732.76
#2011-06-16| 726.15
#2011-06-17| 729.60
#2011-06-20| 729.32
#2011-06-21| 742.59
#2011-06-22| 742.09
#2011-06-23| 732.86
#2011-06-24| 731.60
#2011-06-27| 734.24
#2011-06-28| 741.94
#2011-06-29| 752.15
#2011-06-30| 763.49
#2011-07-01| 772.35
#2011-07-04| .
#2011-07-05| 771.72
#2011-07-06| 773.79
#2011-07-07| 778.40
#2011-07-08| 772.20
#2011-07-11| 756.36
#2011-07-12| 748.34
#2011-07-13| 757.41
#2011-07-14| 750.56
#2011-07-15| 748.42
#2011-07-18| 736.81
#2011-07-19| 746.83
#2011-07-20| 751.75
#2011-07-21| 760.04
#2011-07-22| 760.45
#2011-07-25| 758.01
#2011-07-26| 753.36
#2011-07-27| 739.31
#2011-07-28| 732.33
#2011-07-29| 729.50
#2011-08-01| 725.70
#2011-08-02| 704.91
#2011-08-03| 699.74
#2011-08-04| 667.17
#2011-08-05| 658.57
#2011-08-08| 622.22
#2011-08-09| 639.29
#2011-08-10| 621.78
#2011-08-11| 638.56
#2011-08-12| 648.20
#2011-08-15| 659.93
#2011-08-16| 654.48
#2011-08-17| 653.60
#2011-08-18| 620.81
#2011-08-19| 608.50
#2011-08-22| 607.42
#2011-08-23| 622.48
#2011-08-24| 629.26
#2011-08-25| 623.29
#2011-08-26| 630.77
#2011-08-29| 647.87
#2011-08-30| 653.99
#2011-08-31| 663.94
#2011-09-01| 658.64
#2011-09-02| 641.04
#2011-09-05| .
#2011-09-06| 618.39
#2011-09-07| 637.46
#2011-09-08| 632.38
#2011-09-09| 613.94
#2011-09-12| 607.51
#2011-09-13| 615.42
#2011-09-14| 621.13
#2011-09-15| 634.58
#2011-09-16| 639.03
#2011-09-19| 628.31
#2011-09-20| 628.10
#2011-09-21| 614.37
#2011-09-22| 586.81
#2011-09-23| 587.27
#2011-09-26| 589.65
#2011-09-27| 609.13
#2011-09-28| 599.81
#2011-09-29| 606.34
#2011-09-30| 590.03
#2011-10-03| 572.33
#2011-10-04| 572.26
#2011-10-05| 582.15
#2011-10-06| 598.84
#2011-10-07| 603.33
#2011-10-10| 620.07
#2011-10-11| 623.81
#2011-10-12| 634.40
#2011-10-13| 632.35
#2011-10-14| 640.74
#2011-10-17| 632.66
#2011-10-18| 637.99
#2011-10-19| 634.62
#2011-10-20| 628.61
#2011-10-21| 642.96
#2011-10-24| 657.90
#2011-10-25| 651.23
#2011-10-26| 653.88
#2011-10-27| 684.14
#2011-10-28| 686.17
#2011-10-31| 664.78
#2011-11-01| 642.24
#2011-11-02| 649.13
#2011-11-03| 660.28
#2011-11-04| 661.17
#2011-11-07| 660.37
#2011-11-08| 664.31
#2011-11-09| 647.06
#2011-11-10| 643.82
#2011-11-11| 659.87
#2011-11-14| 657.03
#2011-11-15| 655.47
#2011-11-16| 648.31
#2011-11-17| 640.68
#2011-11-18| 638.08
#2011-11-21| 622.38
#2011-11-22| 619.30
#2011-11-23| 605.55
#2011-11-24| .
#2011-11-25| 602.82
#2011-11-28| 622.67
#2011-11-29| 628.66
#2011-11-30| 652.97
#2011-12-01| 656.66
#2011-12-02| 657.54
#2011-12-05| 663.05
#2011-12-06| 658.31
#2011-12-07| 659.72
#2011-12-08| 646.35
#2011-12-09| 653.64
#2011-12-12| 643.80
#2011-12-13| 637.98
#2011-12-14| 627.38
#2011-12-15| 627.44
#2011-12-16| 631.40
#2011-12-19| 624.03
#2011-12-20| 641.29
#2011-12-21| 643.04
#2011-12-22| 646.70
#2011-12-23| 651.45
#2011-12-26| .
#2011-12-27| 651.84
#2011-12-28| 644.46
#2011-12-29| 650.30
#2011-12-30| 653.00
#2012-01-02| .
#2012-01-03| 666.64
#2012-01-04| 668.03
#2012-01-05| 665.35
#2012-01-06| 662.82
#2012-01-09| 666.39
#2012-01-10| 675.54
#2012-01-11| 676.16
#2012-01-12| 680.33
#2012-01-13| 677.65
#2012-01-16| .
#2012-01-17| 684.63
#2012-01-18| 692.57
#2012-01-19| 700.70
#2012-01-20| 701.11
#2012-01-23| 702.97
#2012-01-24| 699.71
#2012-01-25| 704.23
#2012-01-26| 709.18
#2012-01-27| 707.99
#2012-01-30| 702.99
#2012-01-31| 705.39
#2012-02-01| 715.34
#2012-02-02| 716.53
#2012-02-03| 726.33
#2012-02-06| 725.58
#2012-02-07| 726.17
#2012-02-08| 729.62
#2012-02-09| 730.17
#2012-02-10| 721.82
#2012-02-13| 728.10
#2012-02-14| 724.81
#2012-02-15| 725.14
#2012-02-16| 724.80
#2012-02-17| 731.52
#2012-02-20| .
#2012-02-21| 735.47
#2012-02-22| 734.21
#2012-02-23| 735.46
#2012-02-24| 739.42
#2012-02-27| 736.45
#2012-02-28| 738.54
#2012-02-29| 738.00
#2012-03-01| 739.31
#2012-03-02| 735.05
#2012-03-05| 729.77
#2012-03-06| 711.72
#2012-03-07| 715.80
#2012-03-08| 730.43
#2012-03-09| 731.59
#2012-03-12| 730.17
#2012-03-13| 740.99
#2012-03-14| 739.92
#2012-03-15| 747.84
#2012-03-16| 750.21
#2012-03-19| 751.03
#2012-03-20| 741.90
#2012-03-21| 739.89
#2012-03-22| 733.65
#2012-03-23| 734.98
#2012-03-26| 743.81
#2012-03-27| 745.59
#2012-03-28| 740.38
#2012-03-29| 736.83
#2012-03-30| 741.03
#2012-04-02| 747.12
#2012-04-03| 744.26
#2012-04-04| 729.95
#2012-04-05| 728.74
#2012-04-06| .
#2012-04-09| 719.85
#2012-04-10| 707.76
#2012-04-11| 713.40
#2012-04-12| 727.36
#2012-04-13| 720.43
#2012-04-16| 719.52
#2012-04-17| 729.12
#2012-04-18| 728.59
#2012-04-19| 725.66
#2012-04-20| 729.18
#2012-04-23| 717.73
#2012-04-24| 724.01
#2012-04-25| 729.63
#2012-04-26| 732.60
#2012-04-27| 736.19
#2012-04-30| 731.67
#2012-05-01| 731.01
#2012-05-02| 730.36
#2012-05-03| 726.14
#2012-05-04| 716.39
#2012-05-07| 711.06
#2012-05-08| 706.62
#2012-05-09| 698.42
#2012-05-10| 699.93
#2012-05-11| 698.32
#2012-05-14| 688.89
#2012-05-15| 684.19
#2012-05-16| 678.37
#2012-05-17| 671.52
#2012-05-18| 662.30
#2012-05-21| 671.42
#2012-05-22| 679.00
#2012-05-23| 672.87
#2012-05-24| 674.27
#2012-05-25| 670.98
#2012-05-28| .
#2012-05-29| 683.59
#2012-05-30| 671.66
#2012-05-31| 667.48
#2012-06-01| 650.39
#2012-06-04| 643.65
#2012-06-05| 647.24
#2012-06-06| 662.31
#2012-06-07| 669.28
#2012-06-08| 666.98
#2012-06-11| 667.01
#2012-06-12| 671.44
#2012-06-13| 666.72
#2012-06-14| 668.06
#2012-06-15| 674.55
#2012-06-18| 678.93
#2012-06-19| 686.44
#2012-06-20| 687.79
#2012-06-21| 675.97
#2012-06-22| 672.75
#2012-06-25| 661.60
#2012-06-26| 660.27
#2012-06-27| 665.94
#2012-06-28| 665.77
#2012-06-29| 689.31
#2012-07-02| 688.59
#2012-07-03| 696.29
#2012-07-04| .
#2012-07-05| 695.69
#2012-07-06| 686.38
#2012-07-09| 682.82
#2012-07-10| 678.17
#2012-07-11| 673.78
#2012-07-12| 666.61
#2012-07-13| 677.11
#2012-07-16| 675.93
#2012-07-17| 676.68
#2012-07-18| 684.07
#2012-07-19| 690.96
#2012-07-20| 683.37
#2012-07-23| 673.06
#2012-07-24| 668.05
#2012-07-25| 666.96
#2012-07-26| 680.40
#2012-07-27| 693.86
#2012-07-30| 695.22
#2012-07-31| 694.35
#2012-08-01| 690.70
#2012-08-02| 684.44
#2012-08-03| 697.72
#2012-08-06| 704.02
#2012-08-07| 708.78
#2012-08-08| 707.94
#2012-08-09| 709.95
#2012-08-10| 711.62
#2012-08-13| 709.57
#2012-08-14| 709.26
#2012-08-15| 709.19
#2012-08-16| 715.82
#2012-08-17| 719.98
#2012-08-20| 718.81
#2012-08-21| 720.29
#2012-08-22| 714.99
#2012-08-23| 713.90
#2012-08-24| 712.19
#2012-08-27| 711.63
#2012-08-28| 707.88
#2012-08-29| 708.00
#2012-08-30| 701.76
#2012-08-31| 705.17
#2012-09-03| .
#2012-09-04| 701.30
#2012-09-05| 698.17
#2012-09-06| 710.69
#2012-09-07| 722.97
#2012-09-10| 720.37
#2012-09-11| 722.80
#2012-09-12| 727.37
#2012-09-13| 731.03
#2012-09-14| 745.28
#2012-09-17| 741.40
#2012-09-18| 739.11
#2012-09-19| 742.83
#2012-09-20| 734.85
#2012-09-21| 735.57
#2012-09-24| 732.42
#2012-09-25| 728.27
#2012-09-26| 719.31
#2012-09-27| 725.64
#2012-09-28| 723.61
#2012-10-01| 727.12
#2012-10-02| 727.22
#2012-10-03| 727.01
#2012-10-04| 732.65
#2012-10-05| 737.94
#2012-10-08| 733.07
#2012-10-09| 725.16
#2012-10-10| 718.65
#2012-10-11| 720.09
#2012-10-12| 720.11
#2012-10-15| 723.71
#2012-10-16| 732.15
#2012-10-17| 738.52
#2012-10-18| 741.81
#2012-10-19| 732.78
#2012-10-22| 731.22
#2012-10-23| 721.63
#2012-10-24| 720.01
#2012-10-25| 722.79
#2012-10-26| 721.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 724.92
#2012-11-01| 734.33
#2012-11-02| 732.48
#2012-11-05| 732.27
#2012-11-06| 738.05
#2012-11-07| 727.58
#2012-11-08| 720.48
#2012-11-09| 720.94
#2012-11-12| 720.18
#2012-11-13| 718.09
#2012-11-14| 707.35
#2012-11-15| 706.78
#2012-11-16| 707.36
#2012-11-19| 721.03
#2012-11-20| 721.37
#2012-11-21| 722.22
#2012-11-22| .
#2012-11-23| 733.75
#2012-11-26| 734.00
#2012-11-27| 733.44
#2012-11-28| 735.24
#2012-11-29| 741.59
#2012-11-30| 742.76
#2012-12-03| 741.48
#2012-12-04| 743.08
#2012-12-05| 747.82
#2012-12-06| 749.65
#2012-12-07| 751.66
#2012-12-10| 753.33
#2012-12-11| 756.30
#2012-12-12| 757.32
#2012-12-13| 756.25
#2012-12-14| 755.82
#2012-12-17| 759.01
#2012-12-18| 766.39
#2012-12-19| 768.54
#2012-12-20| 770.41
#2012-12-21| 764.70
#2012-12-24| 763.03
#2012-12-25| 763.40
#2012-12-26| 762.60
#2012-12-27| 763.76
#2012-12-28| 759.43
#2012-12-31| 765.60
#2013-01-01| 765.66
#2013-01-02| 781.66
#2013-01-03| 781.83
#2013-01-04| 786.01
#2013-01-07| 783.20
#2013-01-08| 778.06
#2013-01-09| 782.98
#2013-01-10| 787.80
#2013-01-11| 788.32
#2013-01-14| 788.61
#2013-01-15| 789.63
#2013-01-16| 785.90
#2013-01-17| 790.70
#2013-01-18| 795.61
#2013-01-21| 795.84
#2013-01-22| 799.11
#2013-01-23| 797.62
#2013-01-24| 799.94
#2013-01-25| 805.52
#2013-01-28| 803.65
#2013-01-29| 806.60
#2013-01-30| 804.92
#2013-01-31| 801.63
#2013-02-01| 807.91
#2013-02-04| 799.80
#2013-02-05| 801.40
#2013-02-06| 804.94
#2013-02-07| 803.08
#2013-02-08| 805.81
#2013-02-11| 803.92
#2013-02-12| 808.36
#2013-02-13| 812.29
#2013-02-14| 813.12
#2013-02-15| 812.48
#2013-02-18| 813.00
#2013-02-19| 820.05
#2013-02-20| 816.49
#2013-02-21| 806.17
#2013-02-22| 811.79
#2013-02-25| 804.50
#2013-02-26| 802.12
#2013-02-27| 811.66
#2013-02-28| 815.14
#2013-03-01| 811.80
#2013-03-04| 810.71
#2013-03-05| 820.62
#2013-03-06| 822.52
#2013-03-07| 823.72
#2013-03-08| 827.74
#2013-03-11| 830.72
#2013-03-12| 829.21
#2013-03-13| 828.29
#2013-03-14| 833.29
#2013-03-15| 835.81
#2013-03-18| 829.42
#2013-03-19| 828.39
#2013-03-20| 830.45
#2013-03-21| 824.72
#2013-03-22| 826.22
#2013-03-25| 823.07
#2013-03-26| 825.38
#2013-03-27| 823.68
#2013-03-28| 828.10
#2013-03-29| 828.06
#2013-04-01| 821.97
#2013-04-02| 821.31
#2013-04-03| 817.16
#2013-04-04| 812.77
#2013-04-05| 810.89
#2013-04-08| 814.10
#2013-04-09| 817.63
#2013-04-10| 830.62
#2013-04-11| 838.21
#2013-04-12| 833.36
#2013-04-15| 815.08
#2013-04-16| 819.14
#2013-04-17| 809.31
#2013-04-18| 804.14
#2013-04-19| 806.01
#2013-04-22| 806.60
#2013-04-23| 815.15
#2013-04-24| 823.55
#2013-04-25| 829.44
#2013-04-26| 828.80
#2013-04-29| 832.28
#2013-04-30| 836.38
#2013-05-01| 829.14
#2013-05-02| 829.87
#2013-05-03| 839.02
#2013-05-06| 840.56
#2013-05-07| 848.58
#2013-05-08| 857.96
#2013-05-09| 856.69
#2013-05-10| 856.12
#2013-05-13| 856.96
#2013-05-14| 863.65
#2013-05-15| 867.56
#2013-05-16| 867.53
#2013-05-17| 871.48
#2013-05-20| 876.79
#2013-05-21| 880.11
#2013-05-22| 877.03
#2013-05-23| 864.82
#2013-05-24| 863.91
#2013-05-27| 860.32
#2013-05-28| 865.37
#2013-05-29| 863.26
#2013-05-30| 864.74
#2013-05-31| 856.23
#2013-06-03| 857.04
#2013-06-04| 855.32
#2013-06-05| 844.69
#2013-06-06| 843.47
#2013-06-07| 852.07
#2013-06-10| 853.63
#2013-06-11| 848.30
#2013-06-12| 847.12
#2013-06-13| 847.18
#2013-06-14| 848.11
#2013-06-17| 855.03
#2013-06-18| 860.72
#2013-06-19| 857.59
#2013-06-20| 829.36
#2013-06-21| 827.25
#2013-06-24| 812.10
#2013-06-25| 818.49
#2013-06-26| 824.73
#2013-06-27| 832.71
#2013-06-28| 830.32
#2013-07-01| 839.76
#2013-07-02| 836.87
#2013-07-03| 834.87
#2013-07-04| 837.65
#2013-07-05| 842.10
#2013-07-08| 844.43
#2013-07-09| 853.81
#2013-07-10| 856.41
#2013-07-11| 870.33
#2013-07-12| 868.85
#2013-07-15| 870.49
#2013-07-16| 870.72
#2013-07-17| 872.49
#2013-07-18| 877.58
#2013-07-19| 881.35
#2013-07-22| 883.75
#2013-07-23| 883.89
#2013-07-24| 883.01
#2013-07-25| 881.27
#2013-07-26| 878.04
#2013-07-29| 872.50
#2013-07-30| 875.91
#2013-07-31| 875.59
#2013-08-01| 888.10
#2013-08-02| 893.55
#2013-08-05| 891.77
#2013-08-06| 890.82
#2013-08-07| 885.72
#2013-08-08| 889.66
#2013-08-09| 890.18
#2013-08-12| 889.87
#2013-08-13| 891.99
#2013-08-14| 892.13
#2013-08-15| 881.15
#2013-08-16| 883.10
#2013-08-19| 880.79
#2013-08-20| 877.73
#2013-08-21| 872.66
#2013-08-22| 878.28
#2013-08-23| 884.10
#2013-08-26| 882.30
#2013-08-27| 868.48
#2013-08-28| 863.78
#2013-08-29| 865.75
#2013-08-30| 861.14
#2013-09-02| 865.68
#2013-09-03| 870.14
#2013-09-04| 877.68
#2013-09-05| 881.14
#2013-09-06| 884.32
#2013-09-09| 894.85
#2013-09-10| 906.82
#2013-09-11| 910.68
#2013-09-12| 908.57
#2013-09-13| 908.62
#2013-09-16| 919.43
#2013-09-17| 920.66
#2013-09-18| 929.51
#2013-09-19| 938.06
#2013-09-20| 930.69
#2013-09-23| 929.10
#2013-09-24| 930.65
#2013-09-25| 928.45
#2013-09-26| 931.16
#2013-09-27| 928.74
#2013-09-30| 920.73
#2013-10-01| 927.96
#2013-10-02| 924.33
#2013-10-03| 917.44
#2013-10-04| 918.82
#2013-10-07| 913.03
#2013-10-08| 907.07
#2013-10-09| 904.02
#2013-10-10| 920.75
#2013-10-11| 928.31
#2013-10-14| 930.05
#2013-10-15| 924.08
#2013-10-16| 926.86
#2013-10-17| 934.57
#2013-10-18| 944.22
#2013-10-21| 947.68
#2013-10-22| 953.57
#2013-10-23| 951.19
#2013-10-24| 957.49
#2013-10-25| 955.57
#2013-10-28| 955.29
#2013-10-29| 955.18
#2013-10-30| 954.37
#2013-10-31| 951.49
#2013-11-01| 948.69
#2013-11-04| 952.41
#2013-11-05| 949.81
#2013-11-06| 955.25
#2013-11-07| 946.48
#2013-11-08| 950.91
#2013-11-11| 952.66
#2013-11-12| 952.42
#2013-11-13| 953.69
#2013-11-14| 960.71
#2013-11-15| 965.68
#2013-11-18| 969.33
#2013-11-19| 964.01
#2013-11-20| 960.67
#2013-11-21| 962.76
#2013-11-22| 968.81
#2013-11-25| 969.31
#2013-11-26| 970.60
#2013-11-27| 973.90
#2013-11-28| 977.35
#2013-11-29| 975.57
#2013-12-02| 970.97
#2013-12-03| 964.12
#2013-12-04| 957.00
#2013-12-05| 955.58
#2013-12-06| 965.87
#2013-12-09| 970.50
#2013-12-10| 969.45
#2013-12-11| 960.26
#2013-12-12| 955.09
#2013-12-13| 956.15
#2013-12-16| 963.71
#2013-12-17| 963.11
#2013-12-18| 975.53
#2013-12-19| 979.19
#2013-12-20| 984.72
#2013-12-23| 989.96
#2013-12-24| 992.52
#2013-12-25| 992.32
#2013-12-26| 997.41
#2013-12-27|1001.96
#2013-12-30|1003.84
#2013-12-31|1006.67
#2014-01-01|1006.67
#2014-01-02| 995.81
#2014-01-03| 996.74
#2014-01-06| 991.14
#2014-01-07| 993.51
#2014-01-08| 995.47
#2014-01-09| 995.08
#2014-01-10|1000.00
#2014-01-13| 995.72
#2014-01-14| 998.60
#2014-01-15|1006.50
#2014-01-16|1005.25
#2014-01-17|1004.47
#2014-01-20|1004.71
#2014-01-21|1004.10
#2014-01-22|1005.86
#2014-01-23| 998.02
#2014-01-24| 973.59
#2014-01-27| 967.56
#2014-01-28| 974.27
#2014-01-29| 971.48
#2014-01-30| 969.57
#2014-01-31| 964.94
#2014-02-03| 946.42
#2014-02-04| 941.75
#2014-02-05| 943.33
#2014-02-06| 954.85
#2014-02-07| 967.27
#2014-02-10| 967.06
#2014-02-11| 976.92
#2014-02-12| 982.21
#2014-02-13| 980.71
#2014-02-14| 985.78
#2014-02-17| 988.37
#2014-02-18| 990.26
#2014-02-19| 987.56
#2014-02-20| 985.54
#2014-02-21| 989.62
#2014-02-24| 996.03
#2014-02-25| 995.78
#2014-02-26| 994.22
#2014-02-27| 998.13
#2014-02-28|1003.50
#2014-03-03| 991.88
#2014-03-04|1005.67
#2014-03-05|1006.96
#2014-03-06|1014.27
#2014-03-07|1012.86
#2014-03-10|1006.75
#2014-03-11|1003.16
#2014-03-12| 996.91
#2014-03-13| 986.98
#2014-03-14| 980.25
#2014-03-17| 990.78
#2014-03-18| 997.06
#2014-03-19| 991.44
#2014-03-20| 987.50
#2014-03-21| 988.44
#2014-03-24| 984.35
#2014-03-25| 991.74
#2014-03-26| 990.83
#2014-03-27| 990.15
#2014-03-28| 996.33
#2014-03-31|1005.44
#2014-04-01|1012.24
#2014-04-02|1017.12
#2014-04-03|1016.33
#2014-04-04|1010.57
#2014-04-07| 998.42
#2014-04-08| 998.23
#2014-04-09|1005.61
#2014-04-10| 996.20
#2014-04-11| 984.57
#2014-04-14| 984.67
#2014-04-15| 986.21
#2014-04-16|1000.37
#2014-04-17|1007.03
#2014-04-18|1007.92
#2014-04-21|1008.30
#2014-04-22|1010.77
#2014-04-23|1011.15
#2014-04-24|1010.49
#2014-04-25|1003.57
#2014-04-28|1001.10
#2014-04-29|1002.85
#2014-04-30|1008.75
#2014-05-01|1009.49
#2014-05-02|1009.31
#2014-05-05|1009.46
#2014-05-06|1006.65
#2014-05-07|1006.15
#2014-05-08|1009.00
#2014-05-09|1007.90
#2014-05-12|1018.06
#2014-05-13|1022.38
#2014-05-14|1018.91
#2014-05-15|1009.91
#2014-05-16|1008.87
#2014-05-19|1011.11
#2014-05-20|1002.35
#2014-05-21|1006.09
#2014-05-22|1010.98
#2014-05-23|1016.71
#2014-05-26|1020.04
#2014-05-27|1022.56
#2014-05-28|1023.73
#2014-05-29|1027.04
#2014-05-30|1026.55
#2014-06-02|1030.43
#2014-06-03|1029.90
#2014-06-04|1030.36
#2014-06-05|1038.11
#2014-06-06|1046.62
#2014-06-09|1050.46
#2014-06-10|1048.66
#2014-06-11|1043.00
#2014-06-12|1036.92
#2014-06-13|1037.28
#2014-06-16|1034.66
#2014-06-17|1035.63
#2014-06-18|1039.27
#2014-06-19|1046.54
#2014-06-20|1046.74
#2014-06-23|1042.85
#2014-06-24|1036.33
#2014-06-25|1035.46
#2014-06-26|1035.47
#2014-06-27|1037.86
#2014-06-30|1039.20
#2014-07-01|1044.81
#2014-07-02|1044.64
#2014-07-03|1050.65
#2014-07-04|1051.49
#2014-07-07|1044.99
#2014-07-08|1037.57
#2014-07-09|1037.62
#2014-07-10|1029.84
#2014-07-11|1031.79
#2014-07-14|1038.93
#2014-07-15|1036.32
#2014-07-16|1041.64
#2014-07-17|1031.88
#2014-07-18|1035.26
#2014-07-21|1033.29
#2014-07-22|1040.20
#2014-07-23|1038.97
#2014-07-24|1038.73
#2014-07-25|1035.07
#2014-07-28|1031.73
#2014-07-29|1025.61
#2014-07-30|1023.72
#2014-07-31|1008.68
#2014-08-01|1005.13
#2014-08-04|1006.43
#2014-08-05|1001.29
#2014-08-06| 997.01
#2014-08-07| 995.61
#2014-08-08| 999.18
#2014-08-11|1008.47
#2014-08-12|1007.41
#2014-08-13|1013.61
#2014-08-14|1018.43
#2014-08-15|1016.66
#2014-08-18|1027.49
#2014-08-19|1031.70
#2014-08-20|1034.14
#2014-08-21|1036.36
#2014-08-22|1031.87
#2014-08-25|1037.04
#2014-08-26|1036.86
#2014-08-27|1037.36
#2014-08-28|1033.50
#2014-08-29|1033.81
#2014-09-01|1034.36
#2014-09-02|1036.56
#2014-09-03|1040.27
#2014-09-04|1038.76
#2014-09-05|1039.14
#2014-09-08|1037.76
#2014-09-09|1032.63
#2014-09-10|1032.14
#2014-09-11|1032.45
#2014-09-12|1028.93
#2014-09-15|1027.27
#2014-09-16|1028.45
#2014-09-17|1031.57
#2014-09-18|1035.05
#2014-09-19|1034.10
#2014-09-22|1025.36
#2014-09-23|1017.46
#2014-09-24|1019.58
#2014-09-25|1010.07
#2014-09-26|1013.71
#2014-09-29|1011.08
#2014-09-30|1007.69
#2014-10-01| 992.51
#2014-10-02| 985.66
#2014-10-03| 991.78
#2014-10-06| 994.13
#2014-10-07| 978.13
#2014-10-08| 982.77
#2014-10-09| 969.20
#2014-10-10| 950.12
#2014-10-13| 943.20
#2014-10-14| 947.31
#2014-10-15| 943.34
#2014-10-16| 945.51
#2014-10-17| 956.71
#2014-10-20| 962.21
#2014-10-21| 976.16
#2014-10-22| 972.69
#2014-10-23| 984.44
#2014-10-24| 989.68
#2014-10-27| 989.58
#2014-10-28|1002.66
#2014-10-29|1005.63
#2014-10-30|1006.60
#2014-10-31|1019.30
#2014-11-03|1013.06
#2014-11-04|1016.74
#2014-11-05|1019.49
#2014-11-06|1024.22
#2014-11-07|1024.37
#2014-11-10|1029.99
#2014-11-11|1029.66
#2014-11-12|1029.53
#2014-11-13|1028.39
#2014-11-14|1027.85
#2014-11-17|1023.27
#2014-11-18|1032.20
#2014-11-19|1028.70
#2014-11-20|1029.08
#2014-11-21|1038.44
#2014-11-24|1041.72
#2014-11-25|1046.66
#2014-11-26|1047.65
#2014-11-27|1045.96
#2014-11-28|1037.97
#2014-12-01|1028.50
#2014-12-02|1031.82
#2014-12-03|1039.04
#2014-12-04|1037.40
#2014-12-05|1037.45
#2014-12-08|1028.86
#2014-12-09|1027.27
#2014-12-10|1011.00
#2014-12-11|1009.48
#2014-12-12| 996.60
#2014-12-15| 988.53
#2014-12-16| 992.79
#2014-12-17| 997.34
#2014-12-18|1017.69
#2014-12-19|1024.16
#2014-12-22|1031.86
#2014-12-23|1034.23
#2014-12-24|1035.61
#2014-12-25|1035.13
#2014-12-26|1036.27
#2014-12-29|1036.85
#2014-12-30|1030.28
#2014-12-31|1023.90
#2015-01-01|1023.93
#2015-01-02|1020.49
#2015-01-05|1000.93
#2015-01-06| 988.56
#2015-01-07| 990.03
#2015-01-08|1008.97
#2015-01-09|1004.74
#2015-01-12|1002.16
#2015-01-13|1002.33
#2015-01-14| 994.65
#2015-01-15| 994.84
#2015-01-16| 996.85
#2015-01-19|1001.99
#2015-01-20|1006.56
#2015-01-21|1012.83
#2015-01-22|1023.20
#2015-01-23|1022.48
#2015-01-26|1025.56
#2015-01-27|1020.36
#2015-01-28|1013.88
#2015-01-29|1014.67
#2015-01-30|1005.39
#2015-02-02|1015.36
#2015-02-03|1029.13
#2015-02-04|1027.90
#2015-02-05|1034.98
#2015-02-06|1032.07
#2015-02-09|1029.08
#2015-02-10|1033.52
#2015-02-11|1030.93
#2015-02-12|1043.34
#2015-02-13|1049.66
#2015-02-16|1050.53
#2015-02-17|1050.54
#2015-02-18|1058.83
#2015-02-19|1061.49
#2015-02-20|1068.14
#2015-02-23|1067.02
#2015-02-24|1068.30
#2015-02-25|1071.26
#2015-02-26|1068.47
#2015-02-27|1068.03
#2015-03-02|1071.69
#2015-03-03|1065.33
#2015-03-04|1058.47
#2015-03-05|1061.81
#2015-03-06|1050.82
#2015-03-09|1051.93
#2015-03-10|1036.12
#2015-03-11|1037.52
#2015-03-12|1047.01
#2015-03-13|1042.74
#2015-03-16|1054.73
#2015-03-17|1053.28
#2015-03-18|1064.28
#2015-03-19|1060.23
#2015-03-20|1070.00
#2015-03-23|1070.01
#2015-03-24|1068.21
#2015-03-25|1058.45
#2015-03-26|1052.39
#2015-03-27|1052.25
#2015-03-30|1060.44
#2015-03-31|1052.55
#2015-04-01|1049.01
#2015-04-02|1055.78
#2015-04-03|1057.88
#2015-04-06|1065.13
#2015-04-07|1065.33
#2015-04-08|1066.73
#2015-04-09|1069.64
#2015-04-10|1078.66
#2015-04-13|1071.75
#2015-04-14|1074.82
#2015-04-15|1074.72
#2015-04-16|1074.61
#2015-04-17|1062.73
#2015-04-20|1068.76
#2015-04-21|1070.84
#2015-04-22|1075.49
#2015-04-23|1076.88
#2015-04-24|1075.86
#2015-04-27|1079.30
#2015-04-28|1081.23
#2015-04-29|1076.24
#2015-04-30|1066.20
#2015-05-01|1070.61
#2015-05-04|1072.42
#2015-05-05|1062.94
#2015-05-06|1064.02
#2015-05-07|1060.67
#2015-05-08|1073.20
#2015-05-11|1073.11
#2015-05-12|1071.39
#2015-05-13|1077.72
#2015-05-14|1085.95
#2015-05-15|1087.32
#2015-05-18|1088.63
#2015-05-19|1085.55
#2015-05-20|1084.92
#2015-05-21|1089.75
#2015-05-22|1086.01
#2015-05-25|1085.79
#2015-05-26|1074.87
#2015-05-27|1080.64
#2015-05-28|1077.60
#2015-05-29|1067.96
#2015-06-01|1068.08
#2015-06-02|1072.05
#2015-06-03|1078.15
#2015-06-04|1068.82
#2015-06-05|1061.90
#2015-06-08|1056.98
#2015-06-09|1054.80
#2015-06-10|1068.47
#2015-06-11|1070.11
#2015-06-12|1066.64
#2015-06-15|1056.82
#2015-06-16|1057.24
#2015-06-17|1055.22
#2015-06-18|1065.33
#2015-06-19|1064.42
#2015-06-22|1073.02
#2015-06-23|1071.62
#2015-06-24|1064.63
#2015-06-25|1059.61
#2015-06-26|1056.68
#2015-06-29|1036.29
#2015-06-30|1035.60
#2015-07-01|1041.73
#2015-07-02|1039.98
#2015-07-03|1039.09
#2015-07-06|1028.36
#2015-07-07|1025.57
#2015-07-08|1011.61
#2015-07-09|1017.74
#2015-07-10|1028.05
#2015-07-13|1036.22
#2015-07-14|1041.33
#2015-07-15|1037.67
#2015-07-16|1045.93
#2015-07-17|1043.86
#2015-07-20|1045.81
#2015-07-21|1039.57
#2015-07-22|1030.49
#2015-07-23|1024.07
#2015-07-24|1013.36
#2015-07-27|1005.69
#2015-07-28|1013.60
#2015-07-29|1022.24
#2015-07-30|1022.94
#2015-07-31|1029.02
#2015-08-03|1024.93
#2015-08-04|1022.04
#2015-08-05|1025.41
#2015-08-06|1022.92
#2015-08-07|1020.95
#2015-08-10|1033.62
#2015-08-11|1021.60
#2015-08-12|1015.41
#2015-08-13|1016.91
#2015-08-14|1020.09
#2015-08-17|1021.53
#2015-08-18|1019.15
#2015-08-19|1006.47
#2015-08-20| 990.35
#2015-08-21| 967.55
#2015-08-24| 936.79
#2015-08-25| 929.11
#2015-08-26| 947.50
#2015-08-27| 964.77
#2015-08-28| 973.34
#2015-08-31| 965.42
#2015-09-01| 942.11
#2015-09-02| 949.96
#2015-09-03| 954.22
#2015-09-04| 938.84
#2015-09-07| 939.51
#2015-09-08| 956.19
#2015-09-09| 960.33
#2015-09-10| 958.45
#2015-09-11| 959.49
#2015-09-14| 954.25
#2015-09-15| 963.39
#2015-09-16| 974.51
#2015-09-17| 972.90
#2015-09-18| 957.02
#2015-09-21| 956.01
#2015-09-22| 942.09
#2015-09-23| 936.44
#2015-09-24| 926.15
#2015-09-25| 929.62
#2015-09-28| 915.43
#2015-09-29| 911.62
#2015-09-30| 928.37
#2015-10-01| 932.98
#2015-10-02| 942.49
#2015-10-05| 965.00
#2015-10-06| 969.46
#2015-10-07| 981.81
#2015-10-08| 990.39
#2015-10-09| 999.08
#2015-10-12| 997.80
#2015-10-13| 986.92
#2015-10-14| 977.53
#2015-10-15| 987.51
#2015-10-16| 986.17
#2015-10-19| 982.67
#2015-10-20| 985.92
#2015-10-21| 989.92
#2015-10-22|1003.82
#2015-10-23|1012.89
#2015-10-26|1013.17
#2015-10-27|1002.43
#2015-10-28|1010.17
#2015-10-29|1007.10
#2015-10-30|1010.46
#2015-11-02|1015.68
#2015-11-03|1014.28
#2015-11-04|1016.47
#2015-11-05|1015.41
#2015-11-06|1014.55
#2015-11-09|1009.49
#2015-11-10|1006.95
#2015-11-11|1010.15
#2015-11-12| 998.60
#2015-11-13| 991.81
#2015-11-16| 998.09
#2015-11-17|1004.67
#2015-11-18|1011.91
#2015-11-19|1020.32
#2015-11-20|1024.64
#2015-11-23|1021.01
#2015-11-24|1019.31
#2015-11-25|1019.28
#2015-11-26|1022.72
#2015-11-27|1021.50
#2015-11-30|1018.53
#2015-12-01|1024.27
#2015-12-02|1014.42
#2015-12-03|1005.92
#2015-12-04|1010.50
#2015-12-07|1007.71
#2015-12-08| 994.18
#2015-12-09| 992.39
#2015-12-10| 991.92
#2015-12-11| 979.43
#2015-12-14| 974.54
#2015-12-15| 973.96
#2015-12-16| 987.93
#2015-12-17| 980.01
#2015-12-18| 967.24
#2015-12-21| 970.82
#2015-12-22| 978.09
#2015-12-23| 988.76
#2015-12-24| 990.72
#2015-12-25| 989.83
#2015-12-28| 989.41
#2015-12-29| 997.48
#2015-12-30| 992.62
#2015-12-31| 986.84
#2016-01-01| 986.98
#2016-01-04| 967.90
#2016-01-05| 967.09
#2016-01-06| 953.66
#2016-01-07| 929.56
#2016-01-08| 923.30
#2016-01-11| 920.82
#2016-01-12| 920.53
#2016-01-13| 914.09
#2016-01-14| 913.43
#2016-01-15| 899.03
#2016-01-18| 894.85
#2016-01-19| 899.75
#2016-01-20| 882.15
#2016-01-21| 882.91
#2016-01-22| 903.02
#2016-01-25| 895.92
#2016-01-26| 904.17
#2016-01-27| 902.39
#2016-01-28| 902.31
#2016-01-29| 920.99
#2016-02-01| 923.98
#2016-02-02| 907.42
#2016-02-03| 909.09
#2016-02-04| 924.23
#2016-02-05| 914.45
#2016-02-08| 903.31
#2016-02-09| 898.83
#2016-02-10| 896.07
#2016-02-11| 883.42
#2016-02-12| 889.26
#2016-02-15| 902.62
#2016-02-16| 916.51
#2016-02-17| 930.07
#2016-02-18| 935.87
#2016-02-19| 931.66
#2016-02-22| 943.43
#2016-02-23| 936.38
#2016-02-24| 930.95
#2016-02-25| 939.79
#2016-02-26| 942.11
#2016-02-29| 938.79
#2016-03-01| 952.23
#2016-03-02| 960.33
#2016-03-03| 971.09
#2016-03-04| 980.05
#2016-03-07| 979.85
#2016-03-08| 971.29
#2016-03-09| 971.03
#2016-03-10| 969.03
#2016-03-11| 984.00
#2016-03-14| 986.44
#2016-03-15| 981.71
#2016-03-16| 983.22
#2016-03-17|1005.12
#2016-03-18|1009.96
#2016-03-21|1009.72
#2016-03-22|1010.80
#2016-03-23|1002.91
#2016-03-24| 997.02
#2016-03-25| 999.17
#2016-03-28|1001.18
#2016-03-29|1006.53
#2016-03-30|1016.67
#2016-03-31|1014.17
#2016-04-01|1006.60
#2016-04-04|1003.91
#2016-04-05| 991.86
#2016-04-06| 995.67
#2016-04-07| 991.64
#2016-04-08|1000.72
#2016-04-11|1001.39
#2016-04-12|1007.73
#2016-04-13|1023.49
#2016-04-14|1027.30
#2016-04-15|1026.87
#2016-04-18|1026.28
#2016-04-19|1037.86
#2016-04-20|1039.01
#2016-04-21|1039.22
#2016-04-22|1038.95
#2016-04-25|1034.98
#2016-04-26|1038.49
#2016-04-27|1042.29
#2016-04-28|1035.99
#2016-04-29|1032.33
#2016-05-02|1031.71
#2016-05-03|1023.31
#2016-05-04|1014.47
#2016-05-05|1012.10
#2016-05-06|1016.03
#2016-05-09|1011.91
#2016-05-10|1024.82
#2016-05-11|1022.83
#2016-05-12|1021.09
#2016-05-13|1008.70
#2016-05-16|1017.22
#2016-05-17|1016.54
#2016-05-18|1014.40
#2016-05-19|1003.44
#2016-05-20|1009.86
#2016-05-23|1009.92
#2016-05-24|1017.32
#2016-05-25|1023.66
#2016-05-26|1025.85
#2016-05-27|1028.75
#2016-05-30|1028.13
#2016-05-31|1029.86
#2016-06-01|1029.52
#2016-06-02|1028.97
#2016-06-03|1032.83
#2016-06-06|1038.25
#2016-06-07|1045.23
#2016-06-08|1050.44
#2016-06-09|1044.36
#2016-06-10|1030.41
#2016-06-13|1017.00
#2016-06-14|1012.67
#2016-06-15|1016.15
#2016-06-16|1010.92
#2016-06-17|1017.64
#2016-06-20|1038.01
#2016-06-21|1038.41
#2016-06-22|1036.93
#2016-06-23|1051.77
#2016-06-24| 999.47
#2016-06-27| 971.30
#2016-06-28| 985.70
#2016-06-29|1006.64
#2016-06-30|1022.64
#2016-07-01|1027.24
#2016-07-04|1027.25
#2016-07-05|1016.09
#2016-07-06|1011.26
#2016-07-07|1014.93
#2016-07-08|1027.38
#2016-07-11|1039.31
#2016-07-12|1047.84
#2016-07-13|1054.09
#2016-07-14|1060.07
#2016-07-15|1059.81
#2016-07-18|1058.92
#2016-07-19|1059.34
#2016-07-20|1065.01
#2016-07-21|1062.67
#2016-07-22|1059.33
#2016-07-25|1059.05
#2016-07-26|1063.34
#2016-07-27|1063.50
#2016-07-28|1064.33
#2016-07-29|1068.69
#2016-08-01|1066.55
#2016-08-02|1059.51
#2016-08-03|1056.05
#2016-08-04|1062.27
#2016-08-05|1067.90
#2016-08-08|1073.28
#2016-08-09|1080.26
#2016-08-10|1083.27
#2016-08-11|1088.91
#2016-08-12|1089.36
#2016-08-15|1092.65
#2016-08-16|1086.65
#2016-08-17|1088.71
#2016-08-18|1092.55
#2016-08-19|1093.31
#2016-08-22|1093.32
#2016-08-23|1095.21
#2016-08-24|1092.31
#2016-08-25|1091.22
#2016-08-26|1090.48
#2016-08-29|1091.46
#2016-08-30|1089.52
#2016-08-31|1086.94
#2016-09-01|1090.02
#2016-09-02|1094.60
#2016-09-05|1097.84
#2016-09-06|1100.45
#2016-09-07|1102.43
#2016-09-08|1100.10
#2016-09-09|1076.16
#2016-09-12|1076.50
#2016-09-13|1066.55
#2016-09-14|1064.08
#2016-09-15|1070.72
#2016-09-16|1064.65
#2016-09-19|1071.94
#2016-09-20|1071.60
#2016-09-21|1083.97
#2016-09-22|1095.93
#2016-09-23|1089.26
#2016-09-26|1081.36
#2016-09-27|1085.81
#2016-09-28|1089.97
#2016-09-29|1087.92
#2016-09-30|1091.66
#2016-10-03|1091.74
#2016-10-04|1088.49
#2016-10-05|1091.70
#2016-10-06|1091.02
#2016-10-07|1084.43
#2016-10-10|1085.18
#2016-10-11|1075.48
#2016-10-12|1072.38
#2016-10-13|1068.87
#2016-10-14|1071.87
#2016-10-17|1071.13
#2016-10-18|1077.34
#2016-10-19|1081.52
#2016-10-20|1076.77
#2016-10-21|1075.51
#2016-10-24|1078.50
#2016-10-25|1075.70
#2016-10-26|1078.22
#2016-10-27|1069.19
#2016-10-28|1072.52
#2016-10-31|1074.02
#2016-11-01|1069.11
#2016-11-02|1064.03
#2016-11-03|1060.75
#2016-11-04|1058.22
#2016-11-07|1074.60
#2016-11-08|1078.16
#2016-11-09|1081.08
#2016-11-10|1099.61
#2016-11-11|1095.61
#2016-11-14|1094.43
#2016-11-15|1095.46
#2016-11-16|1092.10
#2016-11-17|1095.76
#2016-11-18|1091.62
#2016-11-21|1098.29
#2016-11-22|1101.56
#2016-11-23|1103.17
#2016-11-24|1105.32
#2016-11-25|1110.23
#2016-11-28|1106.43
#2016-11-29|1107.20
#2016-11-30|1104.67
#2016-12-01|1108.82
#2016-12-02|1106.23
#2016-12-05|1109.51
#2016-12-06|1114.23
#2016-12-07|1128.96
#2016-12-08|1129.30
#2016-12-09|1130.20
#2016-12-12|1127.77
#2016-12-13|1131.33
#2016-12-14|1124.56
#2016-12-15|1115.73
#2016-12-16|1116.21
#2016-12-19|1120.67
#2016-12-20|1122.23
#2016-12-21|1120.20
#2016-12-22|1119.12
#2016-12-23|1120.22
#2016-12-26|1119.37
#2016-12-27|1119.93
#2016-12-28|1114.75
#2016-12-29|1116.07
#2016-12-30|1115.04
#2017-01-02|1116.65
#2017-01-03|1117.12
#2017-01-04|1127.42
#2017-01-05|1132.20
#2017-01-06|1133.69
#2017-01-09|1128.54
#2017-01-10|1132.07
#2017-01-11|1133.31
#2017-01-12|1138.68
#2017-01-13|1141.12
#2017-01-16|1138.92
#2017-01-17|1135.91
#2017-01-18|1139.67
#2017-01-19|1138.44
#2017-01-20|1141.73
#2017-01-23|1141.77
#2017-01-24|1150.11
#2017-01-25|1161.07
#2017-01-26|1159.72
#2017-01-27|1158.78
#2017-01-30|1152.50
#2017-01-31|1148.80
#2017-02-01|1149.65
#2017-02-02|1149.39
#2017-02-03|1154.62
#2017-02-06|1151.89
#2017-02-07|1154.28
#2017-02-08|1157.77
#2017-02-09|1158.46
#2017-02-10|1165.97
#2017-02-13|1174.66
#2017-02-14|1172.11
#2017-02-15|1178.22
#2017-02-16|1181.04
#2017-02-17|1178.69
#2017-02-20|1179.43
#2017-02-21|1183.51
#2017-02-22|1182.86
#2017-02-23|1182.37
#2017-02-24|1181.47
#2017-02-27|1182.90
#2017-02-28|1182.00
#2017-03-01|1194.21
#2017-03-02|1188.30
#2017-03-03|1186.79
#2017-03-06|1186.61
#2017-03-07|1184.86
#2017-03-08|1180.79
#2017-03-09|1176.89
#2017-03-10|1184.97
#2017-03-13|1188.60
#2017-03-14|1182.83
#2017-03-15|1190.24
#2017-03-16|1197.77
#2017-03-17|1202.47
#2017-03-20|1201.63
#2017-03-21|1192.93
#2017-03-22|1190.28
#2017-03-23|1192.09
#2017-03-24|1191.52
#2017-03-27|1187.25
#2017-03-28|1199.04
#2017-03-29|1197.48
#2017-03-30|1201.22
#2017-03-31|1195.97
#2017-04-03|1192.52
#2017-04-04|1193.97
#2017-04-05|1193.41
#2017-04-06|1193.65
#2017-04-07|1194.00
#2017-04-10|1195.46
#2017-04-11|1197.50
#2017-04-12|1188.53
#2017-04-13|1182.47
#2017-04-14|1180.90
#2017-04-17|1190.31
#2017-04-18|1187.03
#2017-04-19|1188.39
#2017-04-20|1197.71
#2017-04-21|1197.90
#2017-04-24|1217.82
#2017-04-25|1225.35
#2017-04-26|1228.09
#2017-04-27|1230.03
#2017-04-28|1228.09
#2017-05-01|1229.31
#2017-05-02|1234.19
#2017-05-03|1231.20
#2017-05-04|1233.36
#2017-05-05|1239.48
#2017-05-08|1239.34
#2017-05-09|1237.52
#2017-05-10|1237.26
#2017-05-11|1235.43
#2017-05-12|1232.30
#2017-05-15|1237.68
#2017-05-16|1241.67
#2017-05-17|1225.77
#2017-05-18|1220.51
#2017-05-19|1231.38
#2017-05-22|1239.25
#2017-05-23|1241.36
#2017-05-24|1242.94
#2017-05-25|1249.87
#2017-05-26|1249.54
#2017-05-29|1248.91
#2017-05-30|1250.68
#2017-05-31|1254.15
#2017-06-01|1262.34
#2017-06-02|1273.95
#2017-06-05|1269.97
#2017-06-06|1263.61
#2017-06-07|1263.54
#2017-06-08|1263.49
#2017-06-09|1265.01
#2017-06-12|1262.65
#2017-06-13|1268.29
#2017-06-14|1270.54
#2017-06-15|1264.78
#2017-06-16|1272.38
#2017-06-19|1280.60
#2017-06-20|1271.38
#2017-06-21|1267.12
#2017-06-22|1266.33
#2017-06-23|1270.66
#2017-06-26|1272.66
#2017-06-27|1266.40
#2017-06-28|1272.89
#2017-06-29|1264.32
#2017-06-30|1266.61
#2017-07-03|1269.94
#2017-07-04|1267.61
#2017-07-05|1273.07
#2017-07-06|1265.06
#2017-07-07|1268.29
#2017-07-10|1272.78
#2017-07-11|1274.19
#2017-07-12|1284.67
#2017-07-13|1286.29
#2017-07-14|1293.72
#2017-07-17|1292.55
#2017-07-18|1294.46
#2017-07-19|1296.17
#2017-07-20|1296.10
#2017-07-21|1293.12
#2017-07-24|1288.97
#2017-07-25|1289.23
#2017-07-26|1290.33
#2017-07-27|1292.15
#2017-07-28|1291.43
#2017-07-31|1291.55
#2017-08-01|1296.74
#2017-08-02|1300.06
#2017-08-03|1301.26
#2017-08-04|1300.52
#2017-08-07|1303.14
#2017-08-08|1300.27
#2017-08-09|1296.37
#2017-08-10|1284.06
#2017-08-11|1282.86
#2017-08-14|1291.13
#2017-08-15|1289.47
#2017-08-16|1294.62
#2017-08-17|1285.35
#2017-08-18|1280.78
#2017-08-21|1281.58
#2017-08-22|1292.32
#2017-08-23|1289.07
#2017-08-24|1285.97
#2017-08-25|1289.88
#2017-08-28|1291.24
#2017-08-29|1293.70
#2017-08-30|1296.96
#2017-08-31|1304.86
#2017-09-01|1308.44
#2017-09-04|1307.00
#2017-09-05|1301.60
#2017-09-06|1302.44
#2017-09-07|1308.89
#2017-09-08|1312.88
#2017-09-11|1324.22
#2017-09-12|1328.98
#2017-09-13|1326.49
#2017-09-14|1328.61
#2017-09-15|1333.86
#2017-09-18|1341.33
#2017-09-19|1345.42
#2017-09-20|1350.14
#2017-09-21|1347.91
#2017-09-22|1349.91
#2017-09-25|1345.41
#2017-09-26|1339.72
#2017-09-27|1341.76
#2017-09-28|1345.48
#2017-09-29|1349.17
#2017-10-02|1353.87
#2017-10-03|1358.86
#2017-10-04|1359.89
#2017-10-05|1359.43
#2017-10-06|1359.01
#2017-10-09|1357.48
#2017-10-10|1363.42
#2017-10-11|1364.53
#2017-10-12|1370.42
#2017-10-13|1371.50
#2017-10-16|1372.93
#2017-10-17|1368.33
#2017-10-18|1370.74
#2017-10-19|1375.75
#2017-10-20|1381.34
#2017-10-23|1378.66
#2017-10-24|1381.40
#2017-10-25|1378.24
#2017-10-26|1382.21
#2017-10-27|1385.45
#2017-10-30|1383.83
#2017-10-31|1384.38
#2017-11-01|1384.60
#2017-11-02|1388.50
#2017-11-03|1388.20
#2017-11-06|1389.11
#2017-11-07|1392.37
#2017-11-08|1393.04
#2017-11-09|1381.19
#2017-11-10|1379.33
#2017-11-13|1370.03
#2017-11-14|1368.81
#2017-11-15|1358.20
#2017-11-16|1371.46
#2017-11-17|1368.95
#2017-11-20|1371.23
#2017-11-21|1379.22
#2017-11-22|1383.47
#2017-11-23|1386.50
#2017-11-24|1389.21
#2017-11-27|1388.25
#2017-11-28|1394.95
#2017-11-29|1396.24
#2017-11-30|1404.85
#2017-12-01|1392.57
#2017-12-04|1395.78
#2017-12-05|1388.67
#2017-12-06|1383.04
#2017-12-07|1390.33
#2017-12-08|1395.62
#2017-12-11|1397.07
#2017-12-12|1396.43
#2017-12-13|1398.63
#2017-12-14|1393.73
#2017-12-15|1397.87
#2017-12-18|1414.03
#2017-12-19|1412.93
#2017-12-20|1416.29
#2017-12-21|1416.37
#2017-12-22|1418.56
#2017-12-25|1419.35
#2017-12-26|1418.96
#2017-12-27|1423.07
#2017-12-28|1425.08
#2017-12-29|1424.84
#2018-01-01|1424.71
#2018-01-02|1431.64
#2018-01-03|1440.07
#2018-01-04|1458.10
#2018-01-05|1469.01
#2018-01-08|1473.23
#2018-01-09|1480.38
#2018-01-10|1479.52
#2018-01-11|1489.40
#2018-01-12|1500.36
#2018-01-15|1506.57
#2018-01-16|1503.08
#2018-01-17|1508.64
#2018-01-18|1504.18
#2018-01-19|1513.82
#2018-01-22|1514.00
#2018-01-23|1518.54
#2018-01-24|1520.30
#2018-01-25|1522.51
#2018-01-26|1531.27
#2018-01-29|1521.59
#2018-01-30|1508.62
#2018-01-31|1511.29
#2018-02-01|1510.14
#2018-02-02|1483.11
#2018-02-05|1435.90
#2018-02-06|1424.97
#2018-02-07|1432.44
#2018-02-08|1396.98
#2018-02-09|1395.31
#2018-02-12|1410.65
#2018-02-13|1413.36
#2018-02-14|1428.56
#2018-02-15|1452.36
#2018-02-16|1457.36
#2018-02-19|1459.68
#2018-02-20|1450.53
#2018-02-21|1450.06
#2018-02-22|1450.80
#2018-02-23|1461.04
#2018-02-26|1472.81
#2018-02-27|1464.04
#2018-02-28|1447.26
#2018-03-01|1422.56
#2018-03-02|1416.03
#2018-03-05|1422.44
#2018-03-06|1433.95
#2018-03-07|1432.44
#2018-03-08|1439.95
#2018-03-09|1460.34
#2018-03-12|1459.76
#2018-03-13|1456.56
#2018-03-14|1447.24
#2018-03-15|1450.83
#2018-03-16|1450.14
#2018-03-19|1438.76
#2018-03-20|1440.38
#2018-03-21|1440.79
#2018-03-22|1414.76
#2018-03-23|1389.22
#2018-03-26|1407.14
#2018-03-27|1405.96
#2018-03-28|1396.40
#2018-03-29|1409.71
#2018-03-30|1412.40
#2018-04-02|1396.78
#2018-04-03|1398.70
#2018-04-04|1395.56
#2018-04-05|1410.34
#2018-04-06|1388.52
#2018-04-09|1391.11
#2018-04-10|1412.13
#2018-04-11|1407.75
#2018-04-12|1413.83
#2018-04-13|1415.07
#2018-04-16|1423.75
#2018-04-17|1433.23
#2018-04-18|1445.89
#2018-04-19|1445.20
#2018-04-20|1436.46
#2018-04-23|1432.41
#2018-04-24|1412.00
#2018-04-25|1403.00
#2018-04-26|1406.29
#2018-04-27|1404.94
#2018-04-30|1397.61
#2018-05-01|1392.97
#2018-05-02|1388.08
#2018-05-03|1390.30
#2018-05-04|1400.06
#2018-05-07|1407.85
#2018-05-08|1413.45
#2018-05-09|1422.69
#2018-05-10|1431.56
#2018-05-11|1439.51
#2018-05-14|1439.01
#2018-05-15|1428.54
#2018-05-16|1430.20
#2018-05-17|1433.93
#2018-05-18|1438.75
#2018-05-21|1450.85
#2018-05-22|1445.66
#2018-05-23|1438.71
#2018-05-24|1441.13
#2018-05-25|1438.12
#2018-05-28|1436.87
#2018-05-29|1420.66
#2018-05-30|1426.49
#2018-05-31|1420.50
#2018-06-01|1432.89
#2018-06-04|1438.94
#2018-06-05|1438.51
#2018-06-06|1451.00
#2018-06-07|1453.55
#2018-06-08|1453.76
#2018-06-11|1456.90
#2018-06-12|1458.61
#2018-06-13|1452.34
#2018-06-14|1448.08
#2018-06-15|1442.88
#2018-06-18|1435.57
#2018-06-19|1411.03
#2018-06-20|1413.12
#2018-06-21|1401.15
#2018-06-22|1405.73
#2018-06-25|1386.17
#2018-06-26|1385.78
#2018-06-27|1377.59
#2018-06-28|1377.79
#2018-06-29|1389.00
#2018-07-02|1380.38
#2018-07-03|1381.27
#2018-07-04|1377.35
#2018-07-05|1381.15
#2018-07-06|1391.20
#2018-07-09|1408.99
#2018-07-10|1415.90
#2018-07-11|1399.10
#2018-07-12|1408.17
#2018-07-13|1416.00
#2018-07-16|1411.92
#2018-07-17|1414.91
#2018-07-18|1421.43
#2018-07-19|1421.70
#2018-07-20|1422.46
#2018-07-23|1418.48
#2018-07-24|1427.73
#2018-07-25|1440.14
#2018-07-26|1447.32
#2018-07-27|1446.21
#2018-07-30|1435.39
#2018-07-31|1443.79
#2018-08-01|1437.19
#2018-08-02|1431.13
#2018-08-03|1433.15
#2018-08-06|1432.82
#2018-08-07|1444.07
#2018-08-08|1443.41
#2018-08-09|1440.06
#2018-08-10|1424.28
#2018-08-13|1412.75
#2018-08-14|1418.48
#2018-08-15|1404.26
#2018-08-16|1415.30
#2018-08-17|1423.26
#2018-08-20|1429.60
#2018-08-21|1437.67
#2018-08-22|1438.39
#2018-08-23|1433.14
#2018-08-24|1439.71
#2018-08-27|1457.78
#2018-08-28|1460.52
#2018-08-29|1463.96
#2018-08-30|1457.24
#2018-08-31|1455.90
#2018-09-03|1452.21
#2018-09-04|1445.81
#2018-09-05|1459.94
#2018-09-06|1445.34
#2018-09-07|1438.24
#2018-09-10|1443.32
#2018-09-11|1444.55
#2018-09-12|1448.14
#2018-09-13|1453.86
#2018-09-14|1464.67
#2018-09-17|1462.96
#2018-09-18|1470.97
#2018-09-19|1476.30
#2018-09-20|1483.51
#2018-09-21|1489.38
#2018-09-24|1478.52
#2018-09-25|1477.04
#2018-09-26|1476.62
#2018-09-27|1471.47
#2018-09-28|1470.60
#2018-10-01|1477.09
#2018-10-02|1473.14
#2018-10-03|1474.41
#2018-10-04|1464.02
#2018-10-05|1452.77
#2018-10-08|1445.50
#2018-10-09|1430.22
#2018-10-10|1391.18
#2018-10-11|1356.12
#2018-10-12|1368.83
#2018-10-15|1364.42
#2018-10-16|1389.16
#2018-10-17|1384.32
#2018-10-18|1361.81
#2018-10-19|1354.74
#2018-10-22|1350.96
#2018-10-23|1327.37
#2018-10-24|1298.61
#2018-10-25|1302.77
#2018-10-26|1291.38
#2018-10-29|1279.19
#2018-10-30|1296.00
#2018-10-31|1319.32
#2018-11-01|1332.72
#2018-11-02|1340.58
#2018-11-05|1336.84
#2018-11-06|1346.39
#2018-11-07|1362.67
#2018-11-08|1362.79
#2018-11-09|1346.88
#2018-11-12|1324.21
#2018-11-13|1324.75
#2018-11-14|1317.94
#2018-11-15|1329.83
#2018-11-16|1331.61
#2018-11-19|1316.74
#2018-11-20|1293.88
#2018-11-21|1300.94
#2018-11-22|1299.50
#2018-11-23|1296.76
#2018-11-26|1309.14
#2018-11-27|1305.83
#2018-11-28|1328.26
#2018-11-29|1335.85
#2018-11-30|1341.52
#2018-12-03|1361.40
#2018-12-04|1320.63
#2018-12-05|1312.57
#2018-12-06|1293.94
#2018-12-07|1276.56
#2018-12-10|1266.95
#2018-12-11|1264.23
#2018-12-12|1282.74
#2018-12-13|1281.10
#2018-12-14|1260.46
#2018-12-17|1245.12
#2018-12-18|1246.14
#2018-12-19|1235.49
#2018-12-20|1212.93
#2018-12-21|1195.76
#2018-12-24|1176.15
#2018-12-25|1165.85
#2018-12-26|1198.07
#2018-12-27|1214.75
#2018-12-28|1218.39
#2018-12-31|1228.93
#2019-01-01|1228.85
#2019-01-02|1227.31
#2019-01-03|1203.97
#2019-01-04|1233.59
#2019-01-07|1248.04
#2019-01-08|1264.33
#2019-01-09|1278.84
#2019-01-10|1287.45
#2019-01-11|1286.39
#2019-01-14|1284.01
#2019-01-15|1289.24
#2019-01-16|1290.62
#2019-01-17|1300.36
#2019-01-18|1320.48
#2019-01-21|1323.36
#2019-01-22|1306.11
#2019-01-23|1304.37
#2019-01-24|1311.12
#2019-01-25|1329.56
#2019-01-28|1321.16
#2019-01-29|1327.23
#2019-01-30|1339.48
#2019-01-31|1347.74
#2019-02-01|1350.26
#2019-02-04|1359.78
#2019-02-05|1372.03
#2019-02-06|1372.12
#2019-02-07|1359.42
#2019-02-08|1351.26
#2019-02-11|1355.23
#2019-02-12|1375.60
#2019-02-13|1383.95
#2019-02-14|1381.46
#2019-02-15|1394.07
#2019-02-18|1399.99
#2019-02-19|1400.36
#2019-02-20|1409.42
#2019-02-21|1405.96
#2019-02-22|1414.47
#2019-02-25|1422.81
#2019-02-26|1419.84
#2019-02-27|1421.47
#2019-02-28|1414.43
#2019-03-01|1419.18
#2019-03-04|1417.78
#2019-03-05|1411.50
#2019-03-06|1403.77
#2019-03-07|1391.25
#2019-03-08|1382.19
#2019-03-11|1394.34
#2019-03-12|1395.17
#2019-03-13|1402.38
#2019-03-14|1400.53
#2019-03-15|1406.00
#2019-03-18|1414.56
#2019-03-19|1416.02
#2019-03-20|1410.10
#2019-03-21|1421.44
#2019-03-22|1397.89
#2019-03-25|1391.47
#2019-03-26|1405.12
#2019-03-27|1404.79
#2019-03-28|1409.14
#2019-03-29|1421.46
#2019-04-01|1445.70
#2019-04-02|1446.02
#2019-04-03|1453.83
#2019-04-04|1455.54
#2019-04-05|1461.40
#2019-04-08|1460.40
#2019-04-09|1450.41
#2019-04-10|1450.74
#2019-04-11|1456.62
#2019-04-12|1469.29
#2019-04-15|1470.62
#2019-04-16|1472.62
#2019-04-17|1475.94
#2019-04-18|1482.82
#2019-04-19|1483.13
#2019-04-22|1480.46
#2019-04-23|1488.79
#2019-04-24|1487.92
#2019-04-25|1474.44
#2019-04-26|1481.37
#2019-04-29|1483.63
#2019-04-30|1489.63
#2019-05-01|1482.08
#2019-05-02|1477.18
#2019-05-03|1489.66
#2019-05-06|1478.76
#2019-05-07|1451.66
#2019-05-08|1450.35
#2019-05-09|1441.87
#2019-05-10|1447.44
#2019-05-13|1416.65
#2019-05-14|1427.03
#2019-05-15|1432.49
#2019-05-16|1443.09
#2019-05-17|1433.11
#2019-05-20|1424.79
#2019-05-21|1433.96
#2019-05-22|1429.48
#2019-05-23|1407.35
#2019-05-24|1412.77
#2019-05-27|1414.03
#2019-05-28|1409.48
#2019-05-29|1397.56
#2019-05-30|1403.92
#2019-05-31|1392.35
#2019-06-03|1393.74
#2019-06-04|1416.89
#2019-06-05|1434.47
#2019-06-06|1433.59
#2019-06-07|1450.07
#2019-06-10|1456.87
#2019-06-11|1456.59
#2019-06-12|1456.84
#2019-06-13|1457.76
#2019-06-14|1452.43
#2019-06-17|1448.76
#2019-06-18|1466.63
#2019-06-19|1476.43
#2019-06-20|1498.32
#2019-06-21|1491.22
#2019-06-24|1490.80
#2019-06-25|1483.08
#2019-06-26|1479.98
#2019-06-27|1486.26
#2019-06-28|1497.40
#2019-07-01|1507.50
#2019-07-02|1508.15
#2019-07-03|1513.45
#2019-07-04|1514.68
#2019-07-05|1502.05
#2019-07-08|1491.07
#2019-07-09|1485.36
#2019-07-10|1483.58
#2019-07-11|1489.18
#2019-07-12|1501.67
#2019-07-15|1501.45
#2019-07-16|1503.95
#2019-07-17|1488.42
#2019-07-18|1484.34
#2019-07-19|1492.95
#2019-07-22|1493.15
#2019-07-23|1507.22
#2019-07-24|1513.45
#2019-07-25|1508.54
#2019-07-26|1508.23
#2019-07-29|1501.52
#2019-07-30|1500.50
#2019-07-31|1489.54
#2019-08-01|1475.71
#2019-08-02|1455.96
#2019-08-05|1419.49
#2019-08-06|1428.80
#2019-08-07|1432.35
#2019-08-08|1451.76
#2019-08-09|1442.48
#2019-08-12|1430.27
#2019-08-13|1438.02
#2019-08-14|1406.69
#2019-08-15|1403.26
#2019-08-16|1422.31
#2019-08-19|1435.48
#2019-08-20|1431.53
#2019-08-21|1442.63
#2019-08-22|1440.49
#2019-08-23|1415.88
#2019-08-26|1417.48
#2019-08-27|1419.13
#2019-08-28|1423.17
#2019-08-29|1440.92
#2019-08-30|1451.13
#2019-09-02|1449.56
#2019-09-03|1435.26
#2019-09-04|1451.52
#2019-09-05|1477.11
#2019-09-06|1482.66
#2019-09-09|1478.91
#2019-09-10|1480.37
#2019-09-11|1493.49
#2019-09-12|1500.57
#2019-09-13|1507.13
#2019-09-16|1500.28
#2019-09-17|1502.53
#2019-09-18|1499.63
#2019-09-19|1499.24
#2019-09-20|1490.28
#2019-09-23|1485.77
#2019-09-24|1479.29
#2019-09-25|1480.45
#2019-09-26|1482.83
#2019-09-27|1477.41
#2019-09-30|1480.83
#2019-10-01|1461.28
#2019-10-02|1435.46
#2019-10-03|1441.14
#2019-10-04|1453.95
#2019-10-07|1450.07
#2019-10-08|1430.96
#2019-10-09|1439.05
#2019-10-10|1448.81
#2019-10-11|1472.75
#2019-10-14|1471.05
#2019-10-15|1483.42
#2019-10-16|1484.47
#2019-10-17|1490.34
#2019-10-18|1485.09
#2019-10-21|1494.71
#2019-10-22|1494.95
#2019-10-23|1497.02
#2019-10-24|1505.67
#2019-10-25|1511.45
#2019-10-28|1517.74
#2019-10-29|1524.94
#2019-10-30|1527.63
#2019-10-31|1519.29
#2019-11-01|1541.93
#2019-11-04|1553.26
#2019-11-05|1554.35
#2019-11-06|1555.97
#2019-11-07|1561.24
#2019-11-08|1563.08
#2019-11-11|1561.84
#2019-11-12|1565.63
#2019-11-13|1563.16
#2019-11-14|1565.04
#2019-11-15|1577.75
#2019-11-18|1576.44
#2019-11-19|1577.77
#2019-11-20|1568.48
#2019-11-21|1562.98
#2019-11-22|1566.43
#2019-11-25|1580.14
#2019-11-26|1588.04
#2019-11-27|1588.73
#2019-11-28|1587.17
#2019-11-29|1579.19
#2019-12-02|1565.76
#2019-12-03|1556.02
#2019-12-04|1562.54
#2019-12-05|1565.96
#2019-12-06|1580.44
#2019-12-09|1577.78
#2019-12-10|1573.20
#2019-12-11|1580.81
#2019-12-12|1590.31
#2019-12-13|1598.70
#2019-12-16|1603.86
#2019-12-17|1602.99
#2019-12-18|1595.65
#2019-12-19|1598.74
#2019-12-20|1604.20
#2019-12-23|1606.90
#2019-12-24|1606.39
#2019-12-25|1606.37
#2019-12-26|1609.81
#2019-12-27|1613.67
#2019-12-30|1603.95
#2019-12-31|1605.87
#2020-01-01|1605.89
#2020-01-02|1624.49
#2020-01-03|1618.64
#2020-01-06|1615.38
#2020-01-07|1615.20
#2020-01-08|1615.22
#2020-01-09|1625.82
#2020-01-10|1621.89
#2020-01-13|1632.85
#2020-01-14|1635.31
#2020-01-15|1635.70
#2020-01-16|1645.50
#2020-01-17|1650.65
#2020-01-20|1652.23
#2020-01-21|1641.47
#2020-01-22|1640.06
#2020-01-23|1642.90
#2020-01-24|1642.95
#2020-01-27|1613.90
#2020-01-28|1620.15
#2020-01-29|1626.58
#2020-01-30|1618.19
#2020-01-31|1592.49
#2020-02-03|1594.94
#2020-02-04|1619.64
#2020-02-05|1636.05
#2020-02-06|1644.56
#2020-02-07|1631.98
#2020-02-10|1634.96
#2020-02-11|1641.77
#2020-02-12|1650.66
#2020-02-13|1645.94
#2020-02-14|1645.12
#2020-02-17|1643.54
#2020-02-18|1631.26
#2020-02-19|1635.11
#2020-02-20|1629.53
#2020-02-21|1620.04
#2020-02-24|1577.48
#2020-02-25|1529.92
#2020-02-26|1518.78
#2020-02-27|1474.88
#2020-02-28|1449.69
#2020-03-02|1483.65
#2020-03-03|1466.00
#2020-03-04|1502.53
#2020-03-05|1462.27
#2020-03-06|1437.87
#2020-03-09|1331.48
#2020-03-10|1370.76
#2020-03-11|1311.08
#2020-03-12|1185.72
#2020-03-13|1238.11
#2020-03-16|1122.71
#2020-03-17|1149.72
#2020-03-18|1078.99
#2020-03-19|1078.38
#2020-03-20|1057.87
#2020-03-23|1020.42
#2020-03-24|1122.87
#2020-03-25|1172.20
#2020-03-26|1235.81
#2020-03-27|1203.09
#2020-03-30|1216.79
#2020-03-31|1204.87
#2020-04-01|1150.90
#2020-04-02|1157.11
#2020-04-03|1137.15
#2020-04-06|1209.06
#2020-04-07|1222.22
#2020-04-08|1254.19
#2020-04-09|1271.60
#2020-04-10|1273.16
#2020-04-13|1250.65
#2020-04-14|1277.80
#2020-04-15|1244.28
#2020-04-16|1237.03
#2020-04-17|1287.55
#2020-04-20|1269.58
#2020-04-21|1230.81
#2020-04-22|1250.50
#2020-04-23|1261.41
#2020-04-24|1265.07
#2020-04-27|1297.20
#2020-04-28|1311.05
#2020-04-29|1342.48
#2020-04-30|1328.50
#2020-05-01|1298.19
#2020-05-04|1281.66
#2020-05-05|1296.23
#2020-05-06|1291.32
#2020-05-07|1309.12
#2020-05-08|1334.02
#2020-05-11|1327.74
#2020-05-12|1307.56
#2020-05-13|1285.58
#2020-05-14|1280.10
#2020-05-15|1285.01
#2020-05-18|1337.94
#2020-05-19|1336.62
#2020-05-20|1359.64
#2020-05-21|1353.80
#2020-05-22|1351.75
#2020-05-25|1362.36
#2020-05-26|1399.34
#2020-05-27|1422.13
#2020-05-28|1429.86
#2020-05-29|1422.42
#2020-06-01|1432.90
#2020-06-02|1454.08
#2020-06-03|1492.55
#2020-06-04|1495.63
#2020-06-05|1534.82
#2020-06-08|1547.74
#2020-06-09|1528.20
#2020-06-10|1513.63
#2020-06-11|1434.88
#2020-06-12|1442.63
#2020-06-15|1443.59
#2020-06-16|1481.65
#2020-06-17|1481.32
#2020-06-18|1478.26
#2020-06-19|1468.16
#2020-06-22|1471.97
#2020-06-23|1483.44
#2020-06-24|1442.78
#2020-06-25|1451.25
#2020-06-26|1437.72
#2020-06-29|1456.20
#2020-06-30|1470.04
#2020-07-01|1470.26
#2020-07-02|1481.96
#2020-07-03|1483.75
#2020-07-06|1504.93
#2020-07-07|1491.11
#2020-07-08|1491.71
#2020-07-09|1476.29
#2020-07-10|1482.13
#2020-07-13|1486.35
#2020-07-14|1498.81
#2020-07-15|1531.56
#2020-07-16|1524.91
#2020-07-17|1532.93
#2020-07-20|1536.31
#2020-07-21|1547.59
#2020-07-22|1556.71
#2020-07-23|1552.27
#2020-07-24|1540.52
#2020-07-27|1556.82
#2020-07-28|1547.15
#2020-07-29|1563.65
#2020-07-30|1555.26
#2020-07-31|1544.37
#2020-08-03|1559.07
#2020-08-04|1564.66
#2020-08-05|1591.85
#2020-08-06|1595.45
#2020-08-07|1601.61
#2020-08-10|1611.43
#2020-08-11|1623.54
#2020-08-12|1634.69
#2020-08-13|1637.42
#2020-08-14|1632.60
#2020-08-17|1636.61
#2020-08-18|1633.07
#2020-08-19|1629.30
#2020-08-20|1617.03
#2020-08-21|1616.69
#2020-08-24|1636.25
#2020-08-25|1641.43
#2020-08-26|1648.98
#2020-08-27|1647.74
#2020-08-28|1657.50
#2020-08-31|1648.48
#2020-09-01|1661.78
#2020-09-02|1681.16
#2020-09-03|1643.61
#2020-09-04|1627.20
#2020-09-07|1634.77
#2020-09-08|1610.37
#2020-09-09|1633.52
#2020-09-10|1623.28
#2020-09-11|1629.62
#2020-09-14|1651.42
#2020-09-15|1656.08
#2020-09-16|1662.20
#2020-09-17|1659.20
#2020-09-18|1652.51
#2020-09-21|1609.51
#2020-09-22|1621.97
#2020-09-23|1600.17
#2020-09-24|1591.85
#2020-09-25|1608.72
#2020-09-28|1639.13
#2020-09-29|1638.37
#2020-09-30|1632.62
#2020-10-01|1636.47
#2020-10-02|1634.59
#2020-10-05|1662.64
#2020-10-06|1652.31
#2020-10-07|1672.82
#2020-10-08|1684.96
#2020-10-09|1698.27
#2020-10-12|1705.18
#2020-10-13|1695.56
#2020-10-14|1695.73
#2020-10-15|1685.87
#2020-10-16|1693.09
#2020-10-19|1680.78
#2020-10-20|1685.48
#2020-10-21|1681.21
#2020-10-22|1678.90
#2020-10-23|1684.54
#2020-10-26|1645.92
#2020-10-27|1629.10
#2020-10-28|1578.08
#2020-10-29|1584.65
#2020-10-30|1572.27
#2020-11-02|1604.32
#2020-11-03|1639.22
#2020-11-04|1654.77
#2020-11-05|1694.72
#2020-11-06|1701.24
#2020-11-09|1750.38
#2020-11-10|1768.92
#2020-11-11|1770.41
#2020-11-12|1754.60
#2020-11-13|1770.64
#2020-11-16|1802.35
#2020-11-17|1804.49
#2020-11-18|1795.80
#2020-11-19|1799.52
#2020-11-20|1792.43
#2020-11-23|1811.79
#2020-11-24|1841.02
#2020-11-25|1837.93
#2020-11-26|1837.40
#2020-11-27|1838.94
#2020-11-30|1819.17
#2020-12-01|1828.99
#2020-12-02|1828.57
#2020-12-03|1835.54
#2020-12-04|1853.41
#2020-12-07|1847.53
#2020-12-08|1854.54
#2020-12-09|1850.81
#2020-12-10|1841.80
#2020-12-11|1842.77
#2020-12-14|1837.72
#2020-12-15|1854.96
#2020-12-16|1858.89
#2020-12-17|1877.85
#2020-12-18|1879.38
#2020-12-21|1861.90
#2020-12-22|1854.95
#2020-12-23|1860.86
#2020-12-24|1868.80
#2020-12-25|1869.62
#2020-12-28|1877.34
#2020-12-29|1880.11
#2020-12-30|1887.70
#2020-12-31|1892.06
#2021-01-01|1892.21
#2021-01-04|1872.73
#2021-01-05|1879.77
#2021-01-06|1898.17
#2021-01-07|1918.84
#2021-01-08|1932.04
#2021-01-11|1915.38
#2021-01-12|1920.07
#2021-01-13|1918.95
#2021-01-14|1915.43
#2021-01-15|1893.34
#2021-01-18|1891.37
#2021-01-19|1899.67
#2021-01-20|1915.05
#2021-01-21|1911.76
#2021-01-22|1902.17
#2021-01-25|1887.35
#2021-01-26|1877.33
#2021-01-27|1839.42
#2021-01-28|1858.88
#2021-01-29|1821.84
#2021-02-01|1846.31
#2021-02-02|1883.46
#2021-02-03|1888.00
#2021-02-04|1909.44
#2021-02-05|1917.15
#2021-02-08|1939.58
#2021-02-09|1943.34
#2021-02-10|1943.40
#2021-02-11|1952.29
#2021-02-12|1965.35
#2021-02-15|1969.30
#2021-02-16|1970.84
#2021-02-17|1956.53
#2021-02-18|1947.29
#2021-02-19|1959.58
#2021-02-22|1960.85
#2021-02-23|1960.96
#2021-02-24|1981.46
#2021-02-25|1955.84
#2021-02-26|1926.68
#2021-03-01|1972.86
#2021-03-02|1968.26
#2021-03-03|1962.88
#2021-03-04|1926.58
#2021-03-05|1941.94
#2021-03-08|1953.90
#2021-03-09|1970.35
#2021-03-10|1988.12
#2021-03-11|2007.30
#2021-03-12|2015.58
#2021-03-15|2022.24
#2021-03-16|2014.57
#2021-03-17|2020.76
#2021-03-18|2012.16
#2021-03-19|1988.75
#2021-03-22|1988.47
#2021-03-23|1963.72
#2021-03-24|1961.50
#2021-03-25|1976.14
#2021-03-26|2011.22
#2021-03-29|2006.53
#2021-03-30|2009.22
#2021-03-31|2004.49
#2021-04-01|2024.43
#2021-04-02|2026.28
#2021-04-05|2044.45
#2021-04-06|2045.32
#2021-04-07|2044.73
#2021-04-08|2058.89
#2021-04-09|2072.03
#2021-04-12|2071.87
#2021-04-13|2071.98
#2021-04-14|2071.03
#2021-04-15|2088.36
#2021-04-16|2098.88
#2021-04-19|2091.47
#2021-04-20|2065.86
#2021-04-21|2077.27
#2021-04-22|2083.52
#2021-04-23|2098.55
#2021-04-26|2106.56
#2021-04-27|2107.20
#2021-04-28|2107.23
#2021-04-29|2110.98
#2021-04-30|2091.74
#2021-05-03|2103.97
#2021-05-04|2092.03
#2021-05-05|2096.30
#2021-05-06|2114.60
#2021-05-07|2135.69
#2021-05-10|2127.30
#2021-05-11|2100.50
#2021-05-12|2052.51
#2021-05-13|2067.01
#2021-05-14|2099.24
#2021-05-17|2091.32
#2021-05-18|2087.49
#2021-05-19|2070.04
#2021-05-20|2085.92
#2021-05-21|2093.32
#2021-05-24|2109.61
#2021-05-25|2109.14
#2021-05-26|2111.18
#2021-05-27|2123.31
#2021-05-28|2131.37
#2021-05-31|2127.42
#2021-06-01|2139.10
#2021-06-02|2144.80
#2021-06-03|2135.30
#2021-06-04|2147.83
#2021-06-07|2142.69
#2021-06-08|2146.96
#2021-06-09|2136.14
#2021-06-10|2134.64
#2021-06-11|2138.76
#2021-06-14|2136.65
#2021-06-15|2145.19
#2021-06-16|2131.91
#2021-06-17|2112.50
#2021-06-18|2090.06
#2021-06-21|2113.85
#2021-06-22|2128.44
#2021-06-23|2123.05
#2021-06-24|2138.01
#2021-06-25|2147.36
#2021-06-28|2134.03
#2021-06-29|2131.60
#2021-06-30|2128.81
#2021-07-01|2138.26
#2021-07-02|2149.99
#2021-07-05|2155.00
#2021-07-06|2147.07
#2021-07-07|2157.83
#2021-07-08|2136.19
#2021-07-09|2159.08
#2021-07-12|2170.19
#2021-07-13|2164.28
#2021-07-14|2163.20
#2021-07-15|2157.46
#2021-07-16|2145.67
#2021-07-19|2099.69
#2021-07-20|2125.73
#2021-07-21|2148.68
#2021-07-22|2153.57
#2021-07-23|2169.90
#2021-07-26|2173.23
#2021-07-27|2165.50
#2021-07-28|2158.85
#2021-07-29|2171.55
#2021-07-30|2156.43
#2021-08-02|2154.22
#2021-08-03|2160.01
#2021-08-04|2148.00
#2021-08-05|2162.93
#2021-08-06|2164.87
#2021-08-09|2157.54
#2021-08-10|2163.77
#2021-08-11|2179.72
#2021-08-12|2176.83
#2021-08-13|2179.60
#2021-08-16|2177.12
#2021-08-17|2160.14
#2021-08-18|2148.14
#2021-08-19|2129.27
#2021-08-20|2132.05
#2021-08-23|2158.89
#2021-08-24|2169.88
#2021-08-25|2173.34
#2021-08-26|2161.75
#2021-08-27|2179.45
#2021-08-30|2185.15
#2021-08-31|2180.38
#2021-09-01|2183.09
#2021-09-02|2187.98
#2021-09-03|2187.34
#2021-09-06|2193.35
#2021-09-07|2180.57
#2021-09-08|2174.58
#2021-09-09|2169.39
#2021-09-10|2166.03
#2021-09-13|2166.20
#2021-09-14|2157.68
#2021-09-15|2165.03
#2021-09-16|2160.99
#2021-09-17|2141.80
#2021-09-20|2113.08
#2021-09-21|2106.55
#2021-09-22|2122.20
#2021-09-23|2150.96
#2021-09-24|2149.45
#2021-09-27|2142.72
#2021-09-28|2102.85
#2021-09-29|2094.02
#2021-09-30|2072.71
#2021-10-01|2085.95
#2021-10-04|2062.03
#2021-10-05|2075.82
#2021-10-06|2074.98
#2021-10-07|2094.56
#2021-10-08|2090.83
#2021-10-11|2076.29
#2021-10-12|2070.84
#2021-10-13|2077.74
#2021-10-14|2112.39
#2021-10-15|2139.23
#2021-10-18|2138.66
#2021-10-19|2154.40
#2021-10-20|2155.07
#2021-10-21|2146.03
#2021-10-22|2153.05
#2021-10-25|2156.27
#2021-10-26|2152.56
#2021-10-27|2118.46
#2021-10-28|2128.49
#2021-10-29|2124.38
#2021-11-01|2136.20
#2021-11-02|2136.98
#2021-11-03|2141.99
#2021-11-04|2155.13
#2021-11-05|2169.42
#2021-11-08|2180.96
#2021-11-09|2166.94
#2021-11-10|2155.89
#2021-11-11|2150.87
#2021-11-12|2168.43
#2021-11-15|2171.53
#2021-11-16|2173.95
#2021-11-17|2152.27
#2021-11-18|2143.84
#2021-11-19|2135.01
#2021-11-22|2118.38
#2021-11-23|2114.30
#2021-11-24|2111.34
#2021-11-25|2116.05
#2021-11-26|2062.78
#2021-11-29|2060.90
#2021-11-30|2023.65
#2021-12-01|2018.52
#2021-12-02|2052.22
#2021-12-03|2044.23
#2021-12-06|2072.28
#2021-12-07|2111.08
#2021-12-08|2122.15
#2021-12-09|2113.66
#2021-12-10|2115.15
#2021-12-13|2097.33
#2021-12-14|2074.18
#2021-12-15|2090.65
#2021-12-16|2106.60
#2021-12-17|2080.15
#2021-12-20|2042.25
#2021-12-21|2083.76
#2021-12-22|2101.96
#2021-12-23|2121.87
#2021-12-24|2122.28
#2021-12-27|2135.68
#2021-12-28|2145.16
#2021-12-29|2148.33
#2021-12-30|2143.93
#2021-12-31|2145.51
#2022-01-03|2146.96
#2022-01-04|2172.11
#2022-01-05|2160.06
#2022-01-06|2143.78
#2022-01-07|2134.97
#2022-01-10|2107.16
#2022-01-11|2120.29
#2022-01-12|2137.64
#2022-01-13|2130.17
#2022-01-14|2107.56
#2022-01-17|2106.67
#2022-01-18|2079.74
#2022-01-19|2061.23
#2022-01-20|2056.70
#2022-01-21|2021.99
#2022-01-24|2002.49
#2022-01-25|1983.41
#2022-01-26|1981.12
#2022-01-27|1960.60
#2022-01-28|1991.72
#2022-01-31|2020.26
#2022-02-01|2050.76
#2022-02-02|2054.36
#2022-02-03|2015.27
#2022-02-04|2001.82
#2022-02-07|2001.25
#2022-02-08|2013.27
#2022-02-09|2050.21
#2022-02-10|2028.56
#2022-02-11|2002.22
#2022-02-14|1984.84
#2022-02-15|2009.14
#2022-02-16|2018.04
#2022-02-17|1986.37
#2022-02-18|1967.69
#2022-02-21|1959.10
#2022-02-22|1942.84
#2022-02-23|1915.26
#2022-02-24|1904.68
#2022-02-25|1958.04
#2022-02-28|1961.19
#2022-03-01|1920.48
#2022-03-02|1939.94
#2022-03-03|1932.12
#2022-03-04|1899.21
#2022-03-07|1844.71
#2022-03-08|1831.05
#2022-03-09|1888.08
#2022-03-10|1887.69
#2022-03-11|1875.58
#2022-03-14|1883.91
#2022-03-15|1902.25
#2022-03-16|1947.75
#2022-03-17|1979.03
#2022-03-18|1995.54
#2022-03-21|1990.54
#2022-03-22|2004.11
#2022-03-23|1987.73
#2022-03-24|1995.64
#2022-03-25|1995.71
#2022-03-28|1993.25
#2022-03-29|2033.95
#2022-03-30|2023.92
#2022-03-31|1997.60
#2022-04-01|1991.02
#2022-04-04|1997.60
#2022-04-05|1971.15
#2022-04-06|1938.85
#2022-04-07|1930.31
#2022-04-08|1927.60
#2022-04-11|1909.61
#2022-04-12|1900.63
#2022-04-13|1915.70
#2022-04-14|1915.48
#2022-04-15|1914.34
#2022-04-18|1905.25
#2022-04-19|1929.11
#2022-04-20|1944.44
#2022-04-21|1934.45
#2022-04-22|1883.56
#2022-04-25|1874.75
#2022-04-26|1835.43
#2022-04-27|1841.46
#2022-04-28|1871.98
#2022-04-29|1839.77
#2022-05-02|1833.29
#2022-05-03|1840.31
#2022-05-04|1876.17
#2022-05-05|1831.01
#2022-05-06|1811.25
#2022-05-09|1755.17
#2022-05-10|1748.75
#2022-05-11|1739.12
#2022-05-12|1732.80
#2022-05-13|1764.63
#2022-05-16|1758.95
#2022-05-17|1799.66
#2022-05-18|1758.51
#2022-05-19|1747.46
#2022-05-20|1748.10
#2022-05-23|1780.82
#2022-05-24|1764.25
#2022-05-25|1772.24
#2022-05-26|1802.05
#2022-05-27|1839.93
#2022-05-30|1851.67
#2022-05-31|1832.79
#2022-06-01|1821.31
#2022-06-02|1854.85
#2022-06-03|1843.93
#2022-06-06|1853.16
#2022-06-07|1862.41
#2022-06-08|1841.43
#2022-06-09|1802.39
#2022-06-10|1746.70
#2022-06-13|1686.13
#2022-06-14|1676.60
#2022-06-15|1689.53
#2022-06-16|1643.38
#2022-06-17|1637.85
#2022-06-20|1639.34
#2022-06-21|1662.57
#2022-06-22|1652.74
#2022-06-23|1646.25
#2022-06-24|1698.25
#2022-06-27|1704.23
#2022-06-28|1682.72
#2022-06-29|1669.83
#2022-06-30|1657.02
#2022-07-01|1664.76
#2022-07-04|1670.18
#2022-07-05|1652.15
#2022-07-06|1659.46
#2022-07-07|1682.51
#2022-07-08|1683.56
#2022-07-11|1669.38
#2022-07-12|1663.65
#2022-07-13|1654.48
#2022-07-14|1641.19
#2022-07-15|1672.53
#2022-07-18|1675.24
#2022-07-19|1724.03
#2022-07-20|1738.24
#2022-07-21|1755.06
#2022-07-22|1754.75
#2022-07-25|1753.81
#2022-07-26|1739.68
#2022-07-27|1763.02
#2022-07-28|1798.45
#2022-07-29|1826.44
#2022-08-01|1836.05
#2022-08-02|1813.96
#2022-08-03|1827.43
#2022-08-04|1837.30
#2022-08-05|1833.95
#2022-08-08|1837.52
#2022-08-09|1823.76
#2022-08-10|1867.72
#2022-08-11|1870.26
#2022-08-12|1888.78
#2022-08-15|1894.88
#2022-08-16|1896.48
#2022-08-17|1879.49
#2022-08-18|1882.77
#2022-08-19|1856.53
#2022-08-22|1818.94
#2022-08-23|1814.09
#2022-08-24|1818.60
#2022-08-25|1839.92
#2022-08-26|1790.37
#2022-08-29|1770.27
#2022-08-30|1759.37
#2022-08-31|1746.63
#2022-09-01|1729.82
#2022-09-02|1726.90
#2022-09-05|1719.23
#2022-09-06|1717.16
#2022-09-07|1733.06
#2022-09-08|1745.15
#2022-09-09|1774.36
#2022-09-12|1797.58
#2022-09-13|1739.29
#2022-09-14|1728.05
#2022-09-15|1710.07
#2022-09-16|1680.38
#2022-09-19|1688.79
#2022-09-20|1671.06
#2022-09-21|1649.20
#2022-09-22|1624.78
#2022-09-23|1596.56
#2022-09-26|1571.89
#2022-09-27|1566.76
#2022-09-28|1588.23
#2022-09-29|1572.41
#2022-09-30|1560.62
#2022-10-03|1595.97
#2022-10-04|1656.38
#2022-10-05|1650.43
#2022-10-06|1639.20
#2022-10-07|1606.10
#2022-10-10|1598.77
#2022-10-11|1585.86
#2022-10-12|1575.26
#2022-10-13|1601.69
#2022-10-14|1583.03
#2022-10-17|1616.06
#2022-10-18|1645.78
#2022-10-19|1630.61
#2022-10-20|1615.60
#2022-10-21|1635.28
#2022-10-24|1657.79
#2022-10-25|1687.94
#2022-10-26|1706.71
#2022-10-27|1712.68
#2022-10-28|1734.51
#2022-10-31|1728.88
#2022-11-01|1736.56
#2022-11-02|1706.74
#2022-11-03|1686.54
#2022-11-04|1717.32
#2022-11-07|1744.43
#2022-11-08|1765.22
#2022-11-09|1739.36
#2022-11-10|1820.21
#2022-11-11|1841.88
#2022-11-14|1831.04
#2022-11-15|1844.77
#2022-11-16|1831.99
#2022-11-17|1820.45
#2022-11-18|1832.64
#2022-11-21|1823.71
#2022-11-22|1844.46
#2022-11-23|1858.54
#2022-11-24|1867.77
#2022-11-25|1871.26
#2022-11-28|1844.98
#2022-11-29|1844.86
#2022-11-30|1871.88
#2022-12-01|1890.53
#2022-12-02|1889.95
#2022-12-05|1865.14
#2022-12-06|1842.67
#2022-12-07|1838.10
#2022-12-08|1847.09
#2022-12-09|1844.42
#2022-12-12|1862.66
#2022-12-13|1881.91
#2022-12-14|1878.53
#2022-12-15|1828.01
#2022-12-16|1811.57
#2022-12-19|1797.93
#2022-12-20|1805.47
#2022-12-21|1826.28
#2022-12-22|1807.05
#2022-12-23|1811.86
#2022-12-26|1813.17
#2022-12-27|1819.14
#2022-12-28|1801.48
#2022-12-29|1823.05
#2022-12-30|1816.00
#2023-01-02|1819.20
#2023-01-03|1823.35
#2023-01-04|1839.49
#2023-01-05|1817.50
#2023-01-06|1860.15
#2023-01-09|1871.70
#2023-01-10|1874.66
#2023-01-11|1893.51
#2023-01-12|1909.67
#2023-01-13|1914.46
#2023-01-16|1913.13
#2023-01-17|1912.46
#2023-01-18|1899.99
#2023-01-19|1867.07
#2023-01-20|1893.56
#2023-01-23|1912.77
#2023-01-24|1920.14
#2023-01-25|1914.23
#2023-01-26|1917.06
#2023-01-27|1926.14
#2023-01-30|1913.25
#2023-01-31|1928.95
#2023-02-01|1945.04
#2023-02-02|1970.14
#2023-02-03|1955.68
#2023-02-06|1936.12
#2023-02-07|1945.27
#2023-02-08|1933.59
#2023-02-09|1932.03
#2023-02-10|1929.59
#2023-02-13|1941.00
#2023-02-14|1937.96
#2023-02-15|1943.54
#2023-02-16|1932.53
#2023-02-17|1928.39
#2023-02-20|1929.63
#2023-02-21|1898.94
#2023-02-22|1889.71
#2023-02-23|1895.02
#2023-02-24|1879.07
#2023-02-27|1893.02
#2023-02-28|1890.11
#2023-03-01|1898.40
#2023-03-02|1908.91
#2023-03-03|1934.29
#2023-03-06|1941.15
#2023-03-07|1914.65
#2023-03-08|1914.83
#2023-03-09|1900.32
#2023-03-10|1868.10
#2023-03-13|1847.56
#2023-03-14|1864.89
#2023-03-15|1827.52
#2023-03-16|1846.45
#2023-03-17|1830.31
#2023-03-20|1847.54
#2023-03-21|1871.50
#2023-03-22|1854.72
#2023-03-23|1861.43
#2023-03-24|1849.92
#2023-03-27|1864.27
#2023-03-28|1870.85
#2023-03-29|1894.07
#2023-03-30|1905.60
#2023-03-31|1926.05
#2023-04-03|1930.77
#2023-04-04|1913.25
#2023-04-05|1887.58
#2023-04-06|1880.49
#2023-04-07|1881.65
#2023-04-10|1884.63
#2023-04-11|1903.14
#2023-04-12|1912.12
#2023-04-13|1928.64
#2023-04-14|1929.40
#2023-04-17|1937.09
#2023-04-18|1945.63
#2023-04-19|1939.40
#2023-04-20|1939.80
#2023-04-21|1936.06
#2023-04-24|1940.25
#2023-04-25|1914.25
#2023-04-26|1891.31
#2023-04-27|1916.75
#2023-04-28|1933.78
#2023-05-01|1936.75
#2023-05-02|1914.74
#2023-05-03|1916.44
#2023-05-04|1903.58
#2023-05-05|1928.02
#2023-05-08|1926.71
#2023-05-09|1924.49
#2023-05-10|1920.57
#2023-05-11|1913.84
#2023-05-12|1912.51
#2023-05-15|1922.01
#2023-05-16|1907.58
#2023-05-17|1925.99
#2023-05-18|1938.80
#2023-05-19|1940.47
#2023-05-22|1945.62
#2023-05-23|1919.77
#2023-05-24|1891.71
#2023-05-25|1890.90
#2023-05-26|1909.57
#2023-05-29|1913.02
#2023-05-30|1909.35
#2023-05-31|1882.80
#2023-06-01|1909.33
#2023-06-02|1952.36
#2023-06-05|1944.49
#2023-06-06|1958.85
#2023-06-07|1969.04
#2023-06-08|1969.03
#2023-06-09|1970.72
#2023-06-12|1984.39
#2023-06-13|2004.26
#2023-06-14|2009.98
#2023-06-15|2028.24
#2023-06-16|2026.47
#2023-06-19|2020.86
#2023-06-20|2008.20
#2023-06-21|2010.26
#2023-06-22|2001.04
#2023-06-23|1979.05
#2023-06-26|1983.31
#2023-06-27|1999.81
#2023-06-28|2004.97
#2023-06-29|2017.40
#2023-06-30|2035.28
#2023-07-03|2041.77
#2023-07-04|2038.05
#2023-07-05|2026.80
#2023-07-06|2003.26
#2023-07-07|2007.88
#2023-07-10|2024.34
#2023-07-11|2047.34
#2023-07-12|2062.92
#2023-07-13|2077.91
#2023-07-14|2073.63
#2023-07-17|2076.79
#2023-07-18|2088.68
#2023-07-19|2087.62
#2023-07-20|2084.46
#2023-07-21|2077.29
#2023-07-24|2086.32
#2023-07-25|2086.56
#2023-07-26|2092.70
#2023-07-27|2081.27
#2023-07-28|2090.52
#2023-07-31|2095.08
#2023-08-01|2092.12
#2023-08-02|2064.19
#2023-08-03|2052.53
#2023-08-04|2052.01
#2023-08-07|2064.73
#2023-08-08|2050.90
#2023-08-09|2051.21
#2023-08-10|2052.56
#2023-08-11|2045.07
#2023-08-14|2040.98
#2023-08-15|2021.47
#2023-08-16|2006.26
#2023-08-17|1983.59
#2023-08-18|1981.51
#2023-08-21|1978.43
#2023-08-22|1984.08
#2023-08-23|1999.84
#2023-08-24|1983.61
#2023-08-25|1987.88
#2023-08-28|2009.03
#2023-08-29|2026.09
#2023-08-30|2038.99
#2023-08-31|2031.61
#2023-09-01|2040.54
#2023-09-04|2042.95
#2023-09-05|2016.34
#2023-09-06|2011.48
#2023-09-07|2005.06
#2023-09-08|1995.76
#2023-09-11|2000.03
#2023-09-12|1990.78
#2023-09-13|1983.18
#2023-09-14|1998.29
#2023-09-15|1996.92
#2023-09-18|1996.77
#2023-09-19|1987.33
#2023-09-20|1983.33
#2023-09-21|1947.12
#2023-09-22|1938.81
#2023-09-25|1938.80
#2023-09-26|1913.84
#2023-09-27|1917.48
#2023-09-28|1925.29
#2023-09-29|1919.98
#2023-10-02|1903.46
#2023-10-03|1884.01
#2023-10-04|1882.87
#2023-10-05|1882.95
#2023-10-06|1899.17
#2023-10-09|1910.43
#2023-10-10|1935.24
#2023-10-11|1940.88
#2023-10-12|1930.44
#2023-10-13|1910.72
#2023-10-16|1921.51
#2023-10-17|1928.56
#2023-10-18|1892.46
#2023-10-19|1871.54
#2023-10-20|1852.76
#2023-10-23|1844.52
#2023-10-24|1850.21
#2023-10-25|1834.26
#2023-10-26|1815.67
#2023-10-27|1812.34
#2023-10-30|1830.20
#2023-10-31|1838.50
#2023-11-01|1850.87
#2023-11-02|1888.86
#2023-11-03|1910.80
#2023-11-06|1913.36
#2023-11-07|1903.73
#2023-11-08|1905.64
#2023-11-09|1909.79
#2023-11-10|1921.13
#2023-11-13|1923.35
#2023-11-14|1963.05
#2023-11-15|1979.01
#2023-11-16|1979.38
#2023-11-17|1993.84
#2023-11-20|2001.36
#2023-11-21|2003.06
#2023-11-22|2004.17
#2023-11-23|2007.21
#2023-11-24|2016.01
#2023-11-27|2006.78
#2023-11-28|2010.70
#2023-11-29|2018.53
#2023-11-30|2032.54
#2023-12-01|2056.54
#2023-12-04|2054.64
#2023-12-05|2043.49
#2023-12-06|2056.53
#2023-12-07|2059.92
#2023-12-08|2060.63
#2023-12-11|2074.84
#2023-12-12|2083.62
#2023-12-13|2102.90
#2023-12-14|2135.38
#2023-12-15|2139.05
#2023-12-18|2135.88
#2023-12-19|2153.04
#2023-12-20|2134.58
#2023-12-21|2152.71
#2023-12-22|2161.36
#2023-12-25|2160.49
#2023-12-26|2169.29
#2023-12-27|2179.85
#2023-12-28|2183.32
#2023-12-29|2178.04
#2024-01-01|2178.26
#2024-01-02|2160.05
#2024-01-03|2126.61
#2024-01-04|2132.87
#2024-01-05|2137.13
#2024-01-08|2148.25
#2024-01-09|2139.83
#2024-01-10|2148.78
#2024-01-11|2148.41
#2024-01-12|2165.11
#2024-01-15|2163.09
#2024-01-16|2140.85
#2024-01-17|2123.07
#2024-01-18|2138.89
#2024-01-19|2151.41
#2024-01-22|2170.26
#2024-01-23|2164.77
#2024-01-24|2163.21
#2024-01-25|2169.33
#2024-01-26|2170.94
#2024-01-29|2184.81
#2024-01-30|2187.51
#2024-01-31|2176.58
#2024-02-01|2198.65
#2024-02-02|2203.46
#2024-02-05|2185.81
#2024-02-06|2200.52
#2024-02-07|2213.91
#2024-02-08|2212.25
#2024-02-09|2216.64
#2024-02-12|2218.79
#2024-02-13|2199.26
#2024-02-14|2217.88
#2024-02-15|2238.31
#2024-02-16|2241.46
#2024-02-19|2243.56
#2024-02-20|2236.26
#2024-02-21|2239.90
#2024-02-22|2270.38
#2024-02-23|2281.52
#2024-02-26|2282.37
#2024-02-27|2283.28
#2024-02-28|2287.58
#2024-02-29|2293.48
#2024-03-01|2303.79
#2024-03-04|2306.10
#2024-03-05|2296.12
#2024-03-06|2308.62
#2024-03-07|2324.22
#2024-03-08|2326.25
#2024-03-11|2311.33
#2024-03-12|2321.34
#2024-03-13|2324.76
#2024-03-14|2318.43
#2024-03-15|2317.85
#2024-03-18|2326.41
#2024-03-19|2335.50
#2024-03-20|2354.01
#2024-03-21|2373.40
#2024-03-22|2362.22
#2024-03-25|2349.28
#2024-03-26|2348.84
#2024-03-27|2368.16
#2024-03-28|2369.07
#2024-03-29|2369.81
#2024-04-01|2349.61
#2024-04-02|2338.86
#2024-04-03|2344.27
#2024-04-04|2336.72
#2024-04-05|2347.46
#2024-04-08|2356.22
#2024-04-09|2352.34
#2024-04-10|2328.31
#2024-04-11|2325.14
#2024-04-12|2305.06
#2024-04-15|2293.05
#2024-04-16|2272.76
#2024-04-17|2263.27
#2024-04-18|2263.51
#2024-04-19|2255.31
#2024-04-22|2271.71
#2024-04-23|2297.32
#2024-04-24|2294.18
#2024-04-25|2280.65
#2024-04-26|2291.05
#2024-04-29|2300.39
#2024-04-30|2280.72
#2024-05-01|2268.75
#2024-05-02|2284.66
#2024-05-03|2303.03
#2024-05-06|2319.48
#2024-05-07|2334.17
#2024-05-08|2331.47
#2024-05-09|2344.29
#2024-05-10|2356.40
#2024-05-13|2350.74
#2024-05-14|2351.94
#2024-05-15|2369.01
#2024-05-16|2363.72
#2024-05-17|2362.38
#2024-05-20|2369.70
#2024-05-21|2361.14
#2024-05-22|2354.46
#2024-05-23|2341.25
#2024-05-24|2347.06
#2024-05-27|2354.41
#2024-05-28|2333.43
#2024-05-29|2297.73
#2024-05-30|2305.36
#2024-05-31|2326.03
#2024-06-03|2320.83
#2024-06-04|2312.27
#2024-06-05|2322.13
#2024-06-06|2321.39
#2024-06-07|2315.66
#2024-06-10|2316.85
#2024-06-11|2301.23
#2024-06-12|2317.31
#2024-06-13|2295.08
#2024-06-14|2274.37
#2024-06-17|2282.04
#2024-06-18|2293.54
#2024-06-19|2295.90
#2024-06-20|2305.82
#2024-06-21|2297.74
#2024-06-24|2308.42
#2024-06-25|2293.55
#2024-06-26|2288.54
#2024-06-27|2281.77
#2024-06-28|2283.50
#2024-07-01|2276.03
#2024-07-02|2289.59
#2024-07-03|2306.42
#2024-07-04|2313.04
#2024-07-05|2306.09
#2024-07-08|2302.73
#2024-07-09|2292.29
#2024-07-10|2304.25
#2024-07-11|2335.02
#2024-07-12|2352.86
#2024-07-15|2363.97
#2024-07-16|2395.33
#2024-07-17|2391.66
#2024-07-18|2366.73
#2024-07-19|2346.42
#2024-07-22|2360.33
#2024-07-23|2356.60
#2024-07-24|2321.80
#2024-07-25|2311.59
#2024-07-26|2343.62
#2024-07-29|2346.59
#2024-07-30|2358.19
#2024-07-31|2395.99
#2024-08-01|2355.34
#2024-08-02|2297.22
#2024-08-05|2224.06
#2024-08-06|2261.63
#2024-08-07|2267.57
#2024-08-08|2289.18
#2024-08-09|2300.50
#2024-08-12|2291.70
#2024-08-13|2322.52
#2024-08-14|2339.50
#2024-08-15|2363.94
#2024-08-16|2380.88
#2024-08-19|2391.39
#2024-08-20|2392.76
#2024-08-21|2404.07
#2024-08-22|2402.67
#2024-08-23|2423.08
#2024-08-26|2425.11
#2024-08-27|2429.39
#2024-08-28|2428.41
#2024-08-29|2444.32
#2024-08-30|2462.34
#2024-09-02|2456.57
#2024-09-03|2426.93
#2024-09-04|2416.46
#2024-09-05|2394.82
#2024-09-06|2372.25
#2024-09-09|2395.82
#2024-09-10|2396.06
#2024-09-11|2396.82
#2024-09-12|2425.37
#2024-09-13|2445.28
#2024-09-16|2458.20
#2024-09-17|2462.56
#2024-09-18|2455.66
#2024-09-19|2497.23
#2024-09-20|2482.22
#2024-09-23|2496.98
#2024-09-24|2502.80
#2024-09-25|2495.97
#2024-09-26|2526.84
#2024-09-27|2543.07
#2024-09-30|2528.69
#2024-10-01|2529.00
#2024-10-02|2519.12
#2024-10-03|2506.88
#2024-10-04|2514.08
#2024-10-07|2510.80
#2024-10-08|2506.34
#2024-10-09|2521.16
#2024-10-10|2509.29
#2024-10-11|2532.05
#2024-10-14|2545.24
#2024-10-15|2536.88
#2024-10-16|2548.06
#2024-10-17|2549.89
#2024-10-18|2555.33
#2024-10-21|2538.62
#2024-10-22|2515.27
#2024-10-23|2500.43
#2024-10-24|2495.03
#2024-10-25|2490.20
#2024-10-28|2503.51
#2024-10-29|2494.80
#2024-10-30|2499.93
#2024-10-31|2476.20
#2024-11-01|2479.59
#2024-11-04|2481.33
#2024-11-05|2508.51
#2024-11-06|2578.05
#2024-11-07|2580.54
#2024-11-08|2588.69
#2024-11-11|2604.93
#2024-11-12|2575.55
#2024-11-13|2566.56
#2024-11-14|2544.51
#2024-11-15|2530.33
#2024-11-18|2531.19
#2024-11-19|2529.94
#2024-11-20|2521.77
#2024-11-21|2545.05
#2024-11-22|2566.45
#2024-11-25|2586.88
#2024-11-26|2580.14
#2024-11-27|2581.95
#2024-11-28|2585.59
#2024-11-29|2596.00
#2024-12-02|2594.85
#2024-12-03|2595.87
#2024-12-04|2603.68
#2024-12-05|2587.80
#2024-12-06|2588.01
#2024-12-09|2570.18
#2024-12-10|2561.80
#2024-12-11|2569.06
#2024-12-12|2559.18
#2024-12-13|2545.89
#2024-12-16|2547.35
#2024-12-17|2532.68
#2024-12-18|2481.11
#2024-12-19|2464.05
#2024-12-20|2479.90
#2024-12-23|2479.67
#2024-12-24|2494.69
#2024-12-25|2495.53
#2024-12-26|2499.73
#2024-12-27|2493.30
#2024-12-30|2469.44
#2024-12-31|2470.50
#2025-01-01|2470.61
#2025-01-02|2462.95
#2025-01-03|2476.10
#2025-01-06|2476.18
#2025-01-07|2477.68
#2025-01-08|2477.14
#2025-01-09|2471.70
#2025-01-10|2434.31
#2025-01-13|2441.60
#2025-01-14|2463.26
#2025-01-15|2489.50
#2025-01-16|2509.77
#2025-01-17|2525.51
#2025-01-20|2537.69
#2025-01-21|2568.60
#2025-01-22|2576.20
#2025-01-23|2601.66
#2025-01-24|2602.14
#2025-01-27|2584.81
#2025-01-28|2566.35
#2025-01-29|2572.12
#2025-01-30|2601.02
#2025-01-31|2590.09
#2025-02-03|2555.28
#2025-02-04|2557.56
#2025-02-05|2578.86
#2025-02-06|2581.07
#2025-02-07|2566.50
#2025-02-10|2575.67
#2025-02-11|2578.03
#2025-02-12|2564.93
#2025-02-13|2589.93
#2025-02-14|2590.61
#2025-02-17|2599.20
#2025-02-18|2617.34
#2025-02-19|2607.14
#2025-02-20|2594.02
#2025-02-21|2553.31
#2025-02-24|2545.39
#2025-02-25|2551.19
#2025-02-26|2555.87
#2025-02-27|2551.51
#2025-02-28|2562.22
#2025-03-03|2561.90
#2025-03-04|2511.47
#2025-03-05|2561.96
#2025-03-06|2557.34
#2025-03-07|2560.44
#2025-03-10|2517.50
#2025-03-11|2484.82
#2025-03-12|2494.72
#2025-03-13|2468.94
#2025-03-14|2508.26
#2025-03-17|2537.80
#2025-03-18|2535.79
#2025-03-19|2557.21
#2025-03-20|2542.00
#2025-03-21|2520.37
#2025-03-24|2546.01
#2025-03-25|2553.05
#2025-03-26|2542.16
#2025-03-27|2534.21
#2025-03-28|2487.13
#2025-03-31|2479.40
#2025-04-01|2496.10
#2025-04-02|2508.86
#2025-04-03|2392.50
#2025-04-04|2265.06
#2025-04-07|2201.74
#2025-04-08|2215.47
#2025-04-09|2327.00
#2025-04-10|2334.24
#2025-04-11|2358.64
#2025-04-14|2393.73
#2025-04-15|2402.03
#2025-04-16|2376.50
#2025-04-17|2384.61
#2025-04-18|2385.86
#2025-04-21|2357.93
#2025-04-22|2390.48
#2025-04-23|2422.15
#2025-04-24|2453.33
#2025-04-25|2461.46
#2025-04-28|2470.90
#2025-04-29|2484.70
#2025-04-30|2498.09
#2025-05-01|2498.40
#2025-05-02|2550.59
#2025-05-05|2552.75
#2025-05-06|2538.86
#2025-05-07|2551.84
#2025-05-08|2576.69
#2025-05-09|2578.87
#2025-05-12|2630.44
#2025-05-13|2651.39
#2025-05-14|2650.10
#2025-05-15|2668.62
#2025-05-16|2682.56
#2025-05-19|2696.91
#2025-05-20|2692.88
#2025-05-21|2664.48
#2025-05-22|2655.73
#2025-05-23|2647.93
#2025-05-26|2659.98
#2025-05-27|2693.39
#2025-05-28|2683.37
#2025-05-29|2698.02
#2025-05-30|2696.78
#2025-06-02|2692.68
#2025-06-03|2707.94
#2025-06-04|2723.06
#2025-06-05|2719.66
#2025-06-06|2730.90
#2025-06-09|2731.42
#2025-06-10|2731.47
#2025-06-11|2733.72
#2025-06-12|2732.86
#2025-06-13|2690.01
#2025-06-16|2718.22
#2025-06-17|2698.97
#2025-06-18|2679.04
#2025-06-19|2666.53
#2025-06-20|2664.79
#2025-06-23|2683.97
#2025-06-24|2722.29
#2025-06-25|2702.92
#2025-06-26|2734.81
#2025-06-27|2767.85
#2025-06-30|2778.57
#2025-07-01|2782.32
#2025-07-02|2788.20
#2025-07-03|2804.60
#2025-07-04|2799.79
#2025-07-07|2786.15
#2025-07-08|2783.88
#2025-07-09|2802.94
#2025-07-10|2807.10
#2025-07-11|2783.61
#2025-07-14|2790.89
#2025-07-15|2770.44
#2025-07-16|2776.69
#2025-07-17|2808.09
#2025-07-18|2804.31
#2025-07-21|2802.10
#2025-07-22|2807.37
#2025-07-23|2849.97
#2025-07-24|2852.05
#2025-07-25|2859.62
#2025-07-28|2844.60
#2025-07-29|2822.89
#2025-07-30|2814.69
#2025-07-31|2806.19
#2025-08-01|2768.18
#2025-08-04|2792.60
#2025-08-05|2787.87
#2025-08-06|2797.07
#2025-08-07|2790.01
#2025-08-08|2798.87
#2025-08-11|2784.57
#2025-08-12|2815.74
#2025-08-13|2842.75
#2025-08-14|2826.37
#2025-08-15|2822.14
#2025-08-18|2824.37
#2025-08-19|2827.23
#2025-08-20|2818.04
#2025-08-21|2810.89
#2025-08-22|2858.36
#2025-08-25|2843.24
#2025-08-26|2848.65
#2025-08-27|2844.29
#2025-08-28|2859.16
#2025-08-29|2850.02
#2025-09-01|2852.31
#2025-09-02|2823.13
#2025-09-03|2816.58
#2025-09-04|2832.44
#2025-09-05|2839.23
#2025-09-08|2849.94
#2025-09-09|2836.94
#2025-09-10|2843.17
#2025-09-11|2873.70
#2025-09-12|2859.15
#2025-09-15|2871.33
#2025-09-16|2873.04
#2025-09-17|2870.66
#2025-09-18|2877.75
#2025-09-19|2874.08
#2025-09-22|2882.73
#2025-09-23|2877.36
#2025-09-24|2866.37
#2025-09-25|2843.78
#2025-09-26|2857.93
#2025-09-29|2867.27
#2025-09-30|2885.33
#2025-10-01|2885.37
#2025-10-02|2901.85
#2025-10-03|2921.07
#2025-10-06|2928.42
#2025-10-07|2918.16
#2025-10-08|2929.58
#2025-10-09|2905.18
#2025-10-10|2850.91
#2025-10-13|2870.40
#2025-10-14|2879.51
#2025-10-15|2884.86
#2025-10-16|2878.68
#2025-10-17|2872.52
#2025-10-20|2915.09
#2025-10-21|2928.71
#2025-10-22|2912.70
#2025-10-23|2935.25
#2025-10-24|2947.58
#2025-10-27|2969.17
#2025-10-28|2957.60
#2025-10-29|2943.45
#2025-10-30|2924.92
#2025-10-31|2931.63
#2025-11-03|2921.08
#2025-11-04|2893.87
#2025-11-05|2895.62
#2025-11-06|2888.51
#2025-11-07|2891.86
#2025-11-10|2908.25
#2025-11-11|2916.64
#2025-11-12|2927.17
#2025-11-13|2894.73
#2025-11-14|2871.03
#2025-11-17|2837.07
#2025-11-18|2793.07
#2025-11-19|2792.25
#2025-11-20|2781.95
#2025-11-21|2790.75
#2025-11-24|2795.47
#2025-11-25|2830.69
#2025-11-26|2855.71
#2025-11-27|2859.77
#2025-11-28|2873.72
#2025-12-01|2844.23
#2025-12-02|2855.58
#2025-12-03|2883.91
#2025-12-04|2910.86
#2025-12-05|2904.26
#2025-12-08|2902.90
#2025-12-09|2892.26
#2025-12-10|2923.82
#2025-12-11|2964.03
#2025-12-12|2964.54
#2025-12-15|2967.48
#2025-12-16|2940.19
#2025-12-17|2910.81
#2025-12-18|2925.00
#2025-12-19|2946.55
#2025-12-22|2975.04
#2025-12-23|2979.33
#2025-12-24|2985.70
#2025-12-25|2985.86
#2025-12-26|2980.07
#2025-12-29|2977.85
#2025-12-30|2971.67
#2025-12-31|2952.62
#2026-01-01|2952.89
#2026-01-02|2985.89
#2026-01-05|3040.19
#2026-01-06|3082.98
#2026-01-07|3062.36
#2026-01-08|3068.23
#2026-01-09|3088.78
#2026-01-12|3096.70
#2026-01-13|3097.95
#2026-01-14|3108.66
#2026-01-15|3127.09
#2026-01-16|3139.48
#2026-01-19|3134.65
#2026-01-20|3090.58
#2026-01-21|3110.55
#2026-01-22|3117.99
#2026-01-23|3103.56
#2026-01-26|3111.38
#2026-01-27|3125.10
#2026-01-28|3113.98
#2026-01-29|3132.10
#2026-01-30|3114.67
#2026-02-02|3127.18
#2026-02-03|3159.41
#2026-02-04|3159.68
#2026-02-05|3131.05
#2026-02-06|3190.40
#2026-02-09|3230.62
#2026-02-10|3247.40
#2026-02-11|3251.98
#2026-02-12|3226.15
#2026-02-13|3221.17
#2026-02-16|3216.72
#2026-02-17|3218.38
#2026-02-18|3244.73
#2026-02-19|3247.56
#2026-02-20|3263.57
#2026-02-23|3219.02
#2026-02-24|3241.80
#2026-02-25|3250.31
#2026-02-26|3279.34
#2026-02-27|3286.12
#2026-03-02|3278.64
#2026-03-03|3197.31
#2026-03-04|3188.78
#2026-03-05|3154.23
#2026-03-06|3123.49
#2026-03-09|3097.42
#2026-03-10|3129.37
#2026-03-11|3109.28
#2026-03-12|3055.09
#2026-03-13|3028.78
#2026-03-16|3045.70
#2026-03-17|3060.86
#2026-03-18|3053.57
#2026-03-19|3005.61
#2026-03-20|2970.11
#2026-03-23|2974.63
#2026-03-24|2990.78
#2026-03-25|3030.59
#2026-03-26|2982.37
#2026-03-27|2933.85
#2026-03-30|2901.88
#2026-03-31|2945.42
#2026-04-01|3030.43
#2026-04-02|3004.81
#2026-04-03|3013.30
#2026-04-06|3024.02
#2026-04-07|3014.53
#2026-04-08|3158.73