Table Data - Nasdaq Global Industrial Goods and Services Large Mid Cap Total Return Index
| Title | Nasdaq Global Industrial Goods and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQG5020LMT |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQG5020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 390.30 |
| 2001-04-02 | 386.91 |
| 2001-04-03 | 376.05 |
| 2001-04-04 | 376.97 |
| 2001-04-05 | 392.34 |
| 2001-04-06 | 388.08 |
| 2001-04-09 | 390.08 |
| 2001-04-10 | 398.81 |
| 2001-04-11 | 398.17 |
| 2001-04-12 | 408.11 |
| 2001-04-13 | . |
| 2001-04-16 | 405.14 |
| 2001-04-17 | 407.21 |
| 2001-04-18 | 425.95 |
| 2001-04-19 | 433.06 |
| 2001-04-20 | 429.73 |
| 2001-04-23 | 423.73 |
| 2001-04-24 | 419.56 |
| 2001-04-25 | 427.57 |
| 2001-04-26 | 433.92 |
| 2001-04-27 | 437.46 |
| 2001-04-30 | 434.85 |
| 2001-05-01 | 439.58 |
| 2001-05-02 | 441.45 |
| 2001-05-03 | 437.41 |
| 2001-05-04 | 442.26 |
| 2001-05-07 | 443.32 |
| 2001-05-08 | 440.53 |
| 2001-05-09 | 438.89 |
| 2001-05-10 | 441.05 |
| 2001-05-11 | 437.67 |
| 2001-05-14 | 437.76 |
| 2001-05-15 | 441.07 |
| 2001-05-16 | 451.16 |
| 2001-05-17 | 456.09 |
| 2001-05-18 | 458.04 |
| 2001-05-21 | 464.05 |
| 2001-05-22 | 463.09 |
| 2001-05-23 | 456.62 |
| 2001-05-24 | 455.79 |
| 2001-05-25 | 448.81 |
| 2001-05-28 | . |
| 2001-05-29 | 446.48 |
| 2001-05-30 | 438.97 |
| 2001-05-31 | 439.36 |
| 2001-06-01 | 440.13 |
| 2001-06-04 | 442.23 |
| 2001-06-05 | 444.00 |
| 2001-06-06 | 440.83 |
| 2001-06-07 | 442.46 |
| 2001-06-08 | 437.80 |
| 2001-06-11 | 430.39 |
| 2001-06-12 | 430.62 |
| 2001-06-13 | 427.79 |
| 2001-06-14 | 424.36 |
| 2001-06-15 | 422.34 |
| 2001-06-18 | 421.12 |
| 2001-06-19 | 418.35 |
| 2001-06-20 | 420.53 |
| 2001-06-21 | 422.95 |
| 2001-06-22 | 423.14 |
| 2001-06-25 | 418.75 |
| 2001-06-26 | 415.74 |
| 2001-06-27 | 412.80 |
| 2001-06-28 | 415.14 |
| 2001-06-29 | 416.19 |
| 2001-07-02 | 419.97 |
| 2001-07-03 | 418.88 |
| 2001-07-04 | . |
| 2001-07-05 | 412.19 |
| 2001-07-06 | 401.90 |
| 2001-07-09 | 401.75 |
| 2001-07-10 | 398.93 |
| 2001-07-11 | 392.95 |
| 2001-07-12 | 406.31 |
| 2001-07-13 | 406.97 |
| 2001-07-16 | 400.97 |
| 2001-07-17 | 402.36 |
| 2001-07-18 | 401.97 |
| 2001-07-19 | 404.64 |
| 2001-07-20 | 404.46 |
| 2001-07-23 | 397.50 |
| 2001-07-24 | 389.72 |
| 2001-07-25 | 391.80 |
| 2001-07-26 | 394.11 |
| 2001-07-27 | 397.68 |
| 2001-07-30 | 393.38 |
| 2001-07-31 | 396.75 |
| 2001-08-01 | 397.12 |
| 2001-08-02 | 399.09 |
| 2001-08-03 | 398.96 |
| 2001-08-06 | 393.16 |
| 2001-08-07 | 397.10 |
| 2001-08-08 | 390.77 |
| 2001-08-09 | 388.86 |
| 2001-08-10 | 392.45 |
| 2001-08-13 | 389.69 |
| 2001-08-14 | 390.43 |
| 2001-08-15 | 390.31 |
| 2001-08-16 | 388.72 |
| 2001-08-17 | 383.37 |
| 2001-08-20 | 383.34 |
| 2001-08-21 | 380.16 |
| 2001-08-22 | 383.65 |
| 2001-08-23 | 382.51 |
| 2001-08-24 | 389.17 |
| 2001-08-27 | 390.54 |
| 2001-08-28 | 385.46 |
| 2001-08-29 | 381.66 |
| 2001-08-30 | 376.16 |
| 2001-08-31 | 377.82 |
| 2001-09-03 | . |
| 2001-09-04 | 375.42 |
| 2001-09-05 | 374.40 |
| 2001-09-06 | 366.92 |
| 2001-09-07 | 358.96 |
| 2001-09-10 | 355.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 327.31 |
| 2001-09-18 | 322.55 |
| 2001-09-19 | 316.93 |
| 2001-09-20 | 301.45 |
| 2001-09-21 | 300.93 |
| 2001-09-24 | 318.33 |
| 2001-09-25 | 321.83 |
| 2001-09-26 | 318.57 |
| 2001-09-27 | 320.15 |
| 2001-09-28 | 328.17 |
| 2001-10-01 | 326.51 |
| 2001-10-02 | 330.11 |
| 2001-10-03 | 334.84 |
| 2001-10-04 | 337.63 |
| 2001-10-05 | 338.95 |
| 2001-10-08 | 336.61 |
| 2001-10-09 | 335.42 |
| 2001-10-10 | 342.25 |
| 2001-10-11 | 351.62 |
| 2001-10-12 | 350.56 |
| 2001-10-15 | 349.23 |
| 2001-10-16 | 350.15 |
| 2001-10-17 | 345.98 |
| 2001-10-18 | 342.83 |
| 2001-10-19 | 342.75 |
| 2001-10-22 | 345.61 |
| 2001-10-23 | 347.23 |
| 2001-10-24 | 348.69 |
| 2001-10-25 | 352.64 |
| 2001-10-26 | 357.85 |
| 2001-10-29 | 348.52 |
| 2001-10-30 | 340.87 |
| 2001-10-31 | 341.10 |
| 2001-11-01 | 348.67 |
| 2001-11-02 | 351.92 |
| 2001-11-05 | 358.03 |
| 2001-11-06 | 362.86 |
| 2001-11-07 | 361.14 |
| 2001-11-08 | 365.77 |
| 2001-11-09 | 365.30 |
| 2001-11-12 | 360.51 |
| 2001-11-13 | 365.83 |
| 2001-11-14 | 369.70 |
| 2001-11-15 | 374.68 |
| 2001-11-16 | 375.28 |
| 2001-11-19 | 378.95 |
| 2001-11-20 | 375.08 |
| 2001-11-21 | 371.87 |
| 2001-11-22 | . |
| 2001-11-23 | 375.86 |
| 2001-11-26 | 380.19 |
| 2001-11-27 | 379.47 |
| 2001-11-28 | 370.79 |
| 2001-11-29 | 371.70 |
| 2001-11-30 | 371.71 |
| 2001-12-03 | 365.09 |
| 2001-12-04 | 369.93 |
| 2001-12-05 | 379.61 |
| 2001-12-06 | 382.52 |
| 2001-12-07 | 379.21 |
| 2001-12-10 | 372.39 |
| 2001-12-11 | 371.88 |
| 2001-12-12 | 373.69 |
| 2001-12-13 | 368.61 |
| 2001-12-14 | 369.52 |
| 2001-12-17 | 373.68 |
| 2001-12-18 | 378.57 |
| 2001-12-19 | 380.19 |
| 2001-12-20 | 377.94 |
| 2001-12-21 | 379.54 |
| 2001-12-24 | 379.03 |
| 2001-12-25 | . |
| 2001-12-26 | 378.48 |
| 2001-12-27 | 383.40 |
| 2001-12-28 | 384.84 |
| 2001-12-31 | 382.15 |
| 2002-01-01 | . |
| 2002-01-02 | 383.04 |
| 2002-01-03 | 384.80 |
| 2002-01-04 | 390.11 |
| 2002-01-07 | 385.84 |
| 2002-01-08 | 382.43 |
| 2002-01-09 | 381.08 |
| 2002-01-10 | 379.30 |
| 2002-01-11 | 374.02 |
| 2002-01-14 | 371.62 |
| 2002-01-15 | 369.59 |
| 2002-01-16 | 361.10 |
| 2002-01-17 | 365.76 |
| 2002-01-18 | 366.54 |
| 2002-01-21 | . |
| 2002-01-22 | 363.53 |
| 2002-01-23 | 361.92 |
| 2002-01-24 | 364.29 |
| 2002-01-25 | 367.76 |
| 2002-01-28 | 367.55 |
| 2002-01-29 | 355.41 |
| 2002-01-30 | 357.04 |
| 2002-01-31 | 361.23 |
| 2002-02-01 | 358.89 |
| 2002-02-04 | 348.01 |
| 2002-02-05 | 345.59 |
| 2002-02-06 | 347.93 |
| 2002-02-07 | 349.69 |
| 2002-02-08 | 352.07 |
| 2002-02-11 | 358.01 |
| 2002-02-12 | 356.86 |
| 2002-02-13 | 358.68 |
| 2002-02-14 | 358.99 |
| 2002-02-15 | 357.27 |
| 2002-02-18 | . |
| 2002-02-19 | 351.31 |
| 2002-02-20 | 355.04 |
| 2002-02-21 | 355.56 |
| 2002-02-22 | 356.91 |
| 2002-02-25 | 363.31 |
| 2002-02-26 | 363.37 |
| 2002-02-27 | 367.37 |
| 2002-02-28 | 366.95 |
| 2002-03-01 | 374.59 |
| 2002-03-04 | 389.19 |
| 2002-03-05 | 386.74 |
| 2002-03-06 | 393.12 |
| 2002-03-07 | 394.67 |
| 2002-03-08 | 396.34 |
| 2002-03-11 | 399.59 |
| 2002-03-12 | 394.99 |
| 2002-03-13 | 388.95 |
| 2002-03-14 | 390.95 |
| 2002-03-15 | 392.94 |
| 2002-03-18 | 391.97 |
| 2002-03-19 | 393.82 |
| 2002-03-20 | 388.70 |
| 2002-03-21 | 383.34 |
| 2002-03-22 | 382.26 |
| 2002-03-25 | 375.74 |
| 2002-03-26 | 377.38 |
| 2002-03-27 | 380.16 |
| 2002-03-28 | 382.14 |
| 2002-03-29 | . |
| 2002-04-01 | 380.39 |
| 2002-04-02 | 379.66 |
| 2002-04-03 | 376.80 |
| 2002-04-04 | 379.02 |
| 2002-04-05 | 379.05 |
| 2002-04-08 | 377.78 |
| 2002-04-09 | 375.78 |
| 2002-04-10 | 380.70 |
| 2002-04-11 | 368.44 |
| 2002-04-12 | 368.46 |
| 2002-04-15 | 363.76 |
| 2002-04-16 | 371.72 |
| 2002-04-17 | 372.28 |
| 2002-04-18 | 370.90 |
| 2002-04-19 | 369.87 |
| 2002-04-22 | 365.32 |
| 2002-04-23 | 364.69 |
| 2002-04-24 | 362.22 |
| 2002-04-25 | 360.70 |
| 2002-04-26 | 357.10 |
| 2002-04-29 | 352.78 |
| 2002-04-30 | 358.13 |
| 2002-05-01 | 360.39 |
| 2002-05-02 | 360.56 |
| 2002-05-03 | 360.80 |
| 2002-05-06 | 354.74 |
| 2002-05-07 | 353.22 |
| 2002-05-08 | 364.94 |
| 2002-05-09 | 360.07 |
| 2002-05-10 | 355.86 |
| 2002-05-13 | 358.20 |
| 2002-05-14 | 364.03 |
| 2002-05-15 | 366.14 |
| 2002-05-16 | 368.95 |
| 2002-05-17 | 375.58 |
| 2002-05-20 | 372.03 |
| 2002-05-21 | 368.33 |
| 2002-05-22 | 368.91 |
| 2002-05-23 | 372.64 |
| 2002-05-24 | 370.03 |
| 2002-05-27 | . |
| 2002-05-28 | 366.96 |
| 2002-05-29 | 362.87 |
| 2002-05-30 | 362.12 |
| 2002-05-31 | 362.95 |
| 2002-06-03 | 356.16 |
| 2002-06-04 | 353.32 |
| 2002-06-05 | 354.95 |
| 2002-06-06 | 350.85 |
| 2002-06-07 | 349.96 |
| 2002-06-10 | 350.79 |
| 2002-06-11 | 347.42 |
| 2002-06-12 | 348.19 |
| 2002-06-13 | 345.66 |
| 2002-06-14 | 341.66 |
| 2002-06-17 | 347.50 |
| 2002-06-18 | 350.96 |
| 2002-06-19 | 345.54 |
| 2002-06-20 | 343.39 |
| 2002-06-21 | 338.61 |
| 2002-06-24 | 339.59 |
| 2002-06-25 | 334.64 |
| 2002-06-26 | 333.79 |
| 2002-06-27 | 339.33 |
| 2002-06-28 | 341.69 |
| 2002-07-01 | 337.63 |
| 2002-07-02 | 331.74 |
| 2002-07-03 | 330.26 |
| 2002-07-04 | . |
| 2002-07-05 | 342.93 |
| 2002-07-08 | 340.20 |
| 2002-07-09 | 335.38 |
| 2002-07-10 | 324.96 |
| 2002-07-11 | 324.00 |
| 2002-07-12 | 325.43 |
| 2002-07-15 | 321.58 |
| 2002-07-16 | 317.29 |
| 2002-07-17 | 321.27 |
| 2002-07-18 | 318.00 |
| 2002-07-19 | 307.92 |
| 2002-07-22 | 298.66 |
| 2002-07-23 | 293.59 |
| 2002-07-24 | 300.93 |
| 2002-07-25 | 300.61 |
| 2002-07-26 | 301.50 |
| 2002-07-29 | 316.45 |
| 2002-07-30 | 321.75 |
| 2002-07-31 | 320.92 |
| 2002-08-01 | 314.34 |
| 2002-08-02 | 304.87 |
| 2002-08-05 | 294.54 |
| 2002-08-06 | 301.24 |
| 2002-08-07 | 308.25 |
| 2002-08-08 | 316.14 |
| 2002-08-09 | 318.02 |
| 2002-08-12 | 315.42 |
| 2002-08-13 | 308.89 |
| 2002-08-14 | 314.28 |
| 2002-08-15 | 317.33 |
| 2002-08-16 | 317.29 |
| 2002-08-19 | 323.06 |
| 2002-08-20 | 319.92 |
| 2002-08-21 | 324.05 |
| 2002-08-22 | 327.36 |
| 2002-08-23 | 322.74 |
| 2002-08-26 | 323.50 |
| 2002-08-27 | 323.08 |
| 2002-08-28 | 316.44 |
| 2002-08-29 | 311.90 |
| 2002-08-30 | 312.45 |
| 2002-09-02 | . |
| 2002-09-03 | 300.68 |
| 2002-09-04 | 302.66 |
| 2002-09-05 | 298.22 |
| 2002-09-06 | 301.71 |
| 2002-09-09 | 304.09 |
| 2002-09-10 | 306.40 |
| 2002-09-11 | 307.95 |
| 2002-09-12 | 302.25 |
| 2002-09-13 | 295.30 |
| 2002-09-16 | 296.23 |
| 2002-09-17 | 293.83 |
| 2002-09-18 | 290.24 |
| 2002-09-19 | 285.30 |
| 2002-09-20 | 285.01 |
| 2002-09-23 | 280.74 |
| 2002-09-24 | 274.80 |
| 2002-09-25 | 281.00 |
| 2002-09-26 | 284.54 |
| 2002-09-27 | 276.62 |
| 2002-09-30 | 273.10 |
| 2002-10-01 | 280.17 |
| 2002-10-02 | 271.96 |
| 2002-10-03 | 269.38 |
| 2002-10-04 | 263.32 |
| 2002-10-07 | 255.74 |
| 2002-10-08 | 257.54 |
| 2002-10-09 | 249.41 |
| 2002-10-10 | 256.09 |
| 2002-10-11 | 267.43 |
| 2002-10-14 | 266.16 |
| 2002-10-15 | 279.78 |
| 2002-10-16 | 274.97 |
| 2002-10-17 | 282.21 |
| 2002-10-18 | 282.71 |
| 2002-10-21 | 287.94 |
| 2002-10-22 | 282.28 |
| 2002-10-23 | 283.92 |
| 2002-10-24 | 281.40 |
| 2002-10-25 | 283.99 |
| 2002-10-28 | 282.92 |
| 2002-10-29 | 280.34 |
| 2002-10-30 | 281.27 |
| 2002-10-31 | 281.54 |
| 2002-11-01 | 285.13 |
| 2002-11-04 | 288.74 |
| 2002-11-05 | 291.80 |
| 2002-11-06 | 294.96 |
| 2002-11-07 | 290.75 |
| 2002-11-08 | 287.15 |
| 2002-11-11 | 279.32 |
| 2002-11-12 | 280.24 |
| 2002-11-13 | 279.82 |
| 2002-11-14 | 282.46 |
| 2002-11-15 | 283.34 |
| 2002-11-18 | 280.85 |
| 2002-11-19 | 281.83 |
| 2002-11-20 | 285.57 |
| 2002-11-21 | 296.16 |
| 2002-11-22 | 296.20 |
| 2002-11-25 | 297.01 |
| 2002-11-26 | 292.64 |
| 2002-11-27 | 299.82 |
| 2002-11-28 | . |
| 2002-11-29 | 302.57 |
| 2002-12-02 | 302.96 |
| 2002-12-03 | 298.83 |
| 2002-12-04 | 296.62 |
| 2002-12-05 | 291.56 |
| 2002-12-06 | 293.39 |
| 2002-12-09 | 288.18 |
| 2002-12-10 | 290.61 |
| 2002-12-11 | 291.23 |
| 2002-12-12 | 289.33 |
| 2002-12-13 | 285.55 |
| 2002-12-16 | 290.86 |
| 2002-12-17 | 288.95 |
| 2002-12-18 | 285.95 |
| 2002-12-19 | 284.99 |
| 2002-12-20 | 287.98 |
| 2002-12-23 | 287.56 |
| 2002-12-24 | 286.87 |
| 2002-12-25 | . |
| 2002-12-26 | 287.60 |
| 2002-12-27 | 284.07 |
| 2002-12-30 | 284.41 |
| 2002-12-31 | 286.19 |
| 2003-01-01 | . |
| 2003-01-02 | 293.91 |
| 2003-01-03 | 294.19 |
| 2003-01-06 | 299.46 |
| 2003-01-07 | 296.97 |
| 2003-01-08 | 291.96 |
| 2003-01-09 | 295.46 |
| 2003-01-10 | 295.13 |
| 2003-01-13 | 295.23 |
| 2003-01-14 | 296.63 |
| 2003-01-15 | 293.76 |
| 2003-01-16 | 293.36 |
| 2003-01-17 | 290.91 |
| 2003-01-20 | . |
| 2003-01-21 | 285.79 |
| 2003-01-22 | 280.85 |
| 2003-01-23 | 285.39 |
| 2003-01-24 | 279.26 |
| 2003-01-27 | 274.63 |
| 2003-01-28 | 276.82 |
| 2003-01-29 | 275.79 |
| 2003-01-30 | 272.26 |
| 2003-01-31 | 275.18 |
| 2003-02-03 | 277.58 |
| 2003-02-04 | 274.71 |
| 2003-02-05 | 274.90 |
| 2003-02-06 | 272.19 |
| 2003-02-07 | 269.43 |
| 2003-02-10 | 269.24 |
| 2003-02-11 | 268.07 |
| 2003-02-12 | 266.05 |
| 2003-02-13 | 264.68 |
| 2003-02-14 | 269.08 |
| 2003-02-17 | . |
| 2003-02-18 | 274.02 |
| 2003-02-19 | 274.33 |
| 2003-02-20 | 272.46 |
| 2003-02-21 | 274.44 |
| 2003-02-24 | 269.84 |
| 2003-02-25 | 269.65 |
| 2003-02-26 | 267.68 |
| 2003-02-27 | 269.90 |
| 2003-02-28 | 271.05 |
| 2003-03-03 | 271.43 |
| 2003-03-04 | 267.99 |
| 2003-03-05 | 268.77 |
| 2003-03-06 | 266.42 |
| 2003-03-07 | 266.88 |
| 2003-03-10 | 260.76 |
| 2003-03-11 | 257.13 |
| 2003-03-12 | 257.75 |
| 2003-03-13 | 264.50 |
| 2003-03-14 | 267.51 |
| 2003-03-17 | 274.48 |
| 2003-03-18 | 277.28 |
| 2003-03-19 | 280.07 |
| 2003-03-20 | 280.89 |
| 2003-03-21 | 287.23 |
| 2003-03-24 | 280.01 |
| 2003-03-25 | 281.00 |
| 2003-03-26 | 279.67 |
| 2003-03-27 | 278.91 |
| 2003-03-28 | 276.07 |
| 2003-03-31 | 271.46 |
| 2003-04-01 | 274.13 |
| 2003-04-02 | 280.83 |
| 2003-04-03 | 280.60 |
| 2003-04-04 | 280.76 |
| 2003-04-07 | 284.14 |
| 2003-04-08 | 283.33 |
| 2003-04-09 | 279.14 |
| 2003-04-10 | 279.88 |
| 2003-04-11 | 278.83 |
| 2003-04-14 | 281.75 |
| 2003-04-15 | 285.37 |
| 2003-04-16 | 283.49 |
| 2003-04-17 | 287.09 |
| 2003-04-18 | . |
| 2003-04-21 | 286.57 |
| 2003-04-22 | 291.67 |
| 2003-04-23 | 293.24 |
| 2003-04-24 | 291.68 |
| 2003-04-25 | 288.54 |
| 2003-04-28 | 293.11 |
| 2003-04-29 | 294.12 |
| 2003-04-30 | 296.38 |
| 2003-05-01 | 295.50 |
| 2003-05-02 | 298.21 |
| 2003-05-05 | 297.93 |
| 2003-05-06 | 301.61 |
| 2003-05-07 | 300.23 |
| 2003-05-08 | 296.78 |
| 2003-05-09 | 301.20 |
| 2003-05-12 | 303.40 |
| 2003-05-13 | 302.11 |
| 2003-05-14 | 302.31 |
| 2003-05-15 | 303.47 |
| 2003-05-16 | 301.77 |
| 2003-05-19 | 296.28 |
| 2003-05-20 | 295.95 |
| 2003-05-21 | 295.22 |
| 2003-05-22 | 296.95 |
| 2003-05-23 | 298.36 |
| 2003-05-26 | . |
| 2003-05-27 | 302.79 |
| 2003-05-28 | 303.12 |
| 2003-05-29 | 303.21 |
| 2003-05-30 | 307.75 |
| 2003-06-02 | 311.48 |
| 2003-06-03 | 310.90 |
| 2003-06-04 | 314.69 |
| 2003-06-05 | 318.03 |
| 2003-06-06 | 320.00 |
| 2003-06-09 | 317.86 |
| 2003-06-10 | 319.87 |
| 2003-06-11 | 324.33 |
| 2003-06-12 | 325.10 |
| 2003-06-13 | 322.17 |
| 2003-06-16 | 327.20 |
| 2003-06-17 | 328.01 |
| 2003-06-18 | 326.85 |
| 2003-06-19 | 322.27 |
| 2003-06-20 | 323.06 |
| 2003-06-23 | 319.48 |
| 2003-06-24 | 318.02 |
| 2003-06-25 | 316.14 |
| 2003-06-26 | 317.05 |
| 2003-06-27 | 315.67 |
| 2003-06-30 | 315.85 |
| 2003-07-01 | 317.40 |
| 2003-07-02 | 321.63 |
| 2003-07-03 | 321.90 |
| 2003-07-04 | . |
| 2003-07-07 | 328.10 |
| 2003-07-08 | 329.64 |
| 2003-07-09 | 327.79 |
| 2003-07-10 | 324.21 |
| 2003-07-11 | 324.24 |
| 2003-07-14 | 326.17 |
| 2003-07-15 | 324.64 |
| 2003-07-16 | 323.29 |
| 2003-07-17 | 319.70 |
| 2003-07-18 | 323.91 |
| 2003-07-21 | 321.65 |
| 2003-07-22 | 324.30 |
| 2003-07-23 | 326.02 |
| 2003-07-24 | 326.55 |
| 2003-07-25 | 331.75 |
| 2003-07-28 | 333.10 |
| 2003-07-29 | 330.99 |
| 2003-07-30 | 329.05 |
| 2003-07-31 | 330.86 |
| 2003-08-01 | 330.82 |
| 2003-08-04 | 330.86 |
| 2003-08-05 | 326.53 |
| 2003-08-06 | 324.52 |
| 2003-08-07 | 326.03 |
| 2003-08-08 | 327.28 |
| 2003-08-11 | 329.57 |
| 2003-08-12 | 332.66 |
| 2003-08-13 | 333.77 |
| 2003-08-14 | 337.49 |
| 2003-08-15 | 338.65 |
| 2003-08-18 | 344.53 |
| 2003-08-19 | 347.71 |
| 2003-08-20 | 347.75 |
| 2003-08-21 | 351.00 |
| 2003-08-22 | 348.70 |
| 2003-08-25 | 346.93 |
| 2003-08-26 | 346.83 |
| 2003-08-27 | 347.37 |
| 2003-08-28 | 348.85 |
| 2003-08-29 | 351.67 |
| 2003-09-01 | . |
| 2003-09-02 | 357.56 |
| 2003-09-03 | 360.76 |
| 2003-09-04 | 360.28 |
| 2003-09-05 | 357.92 |
| 2003-09-08 | 360.19 |
| 2003-09-09 | 358.40 |
| 2003-09-10 | 352.86 |
| 2003-09-11 | 353.80 |
| 2003-09-12 | 354.42 |
| 2003-09-15 | 353.91 |
| 2003-09-16 | 358.63 |
| 2003-09-17 | 358.20 |
| 2003-09-18 | 362.29 |
| 2003-09-19 | 361.30 |
| 2003-09-22 | 355.73 |
| 2003-09-23 | 356.27 |
| 2003-09-24 | 351.22 |
| 2003-09-25 | 347.55 |
| 2003-09-26 | 345.44 |
| 2003-09-29 | 347.95 |
| 2003-09-30 | 344.06 |
| 2003-10-01 | 350.85 |
| 2003-10-02 | 353.62 |
| 2003-10-03 | 358.53 |
| 2003-10-06 | 359.67 |
| 2003-10-07 | 361.72 |
| 2003-10-08 | 359.54 |
| 2003-10-09 | 361.14 |
| 2003-10-10 | 361.25 |
| 2003-10-13 | 362.05 |
| 2003-10-14 | 364.47 |
| 2003-10-15 | 364.19 |
| 2003-10-16 | 365.75 |
| 2003-10-17 | 363.06 |
| 2003-10-20 | 364.93 |
| 2003-10-21 | 364.55 |
| 2003-10-22 | 359.74 |
| 2003-10-23 | 356.61 |
| 2003-10-24 | 356.54 |
| 2003-10-27 | 357.78 |
| 2003-10-28 | 362.21 |
| 2003-10-29 | 366.33 |
| 2003-10-30 | 368.11 |
| 2003-10-31 | 367.04 |
| 2003-11-03 | 368.10 |
| 2003-11-04 | 370.76 |
| 2003-11-05 | 370.25 |
| 2003-11-06 | 369.97 |
| 2003-11-07 | 371.28 |
| 2003-11-10 | 369.22 |
| 2003-11-11 | 365.94 |
| 2003-11-12 | 370.03 |
| 2003-11-13 | 371.40 |
| 2003-11-14 | 367.91 |
| 2003-11-17 | 362.81 |
| 2003-11-18 | 363.18 |
| 2003-11-19 | 364.42 |
| 2003-11-20 | 363.19 |
| 2003-11-21 | 362.40 |
| 2003-11-24 | 365.63 |
| 2003-11-25 | 368.14 |
| 2003-11-26 | 370.41 |
| 2003-11-27 | . |
| 2003-11-28 | 370.61 |
| 2003-12-01 | 376.41 |
| 2003-12-02 | 377.30 |
| 2003-12-03 | 379.03 |
| 2003-12-04 | 379.41 |
| 2003-12-05 | 377.41 |
| 2003-12-08 | 377.50 |
| 2003-12-09 | 377.81 |
| 2003-12-10 | 375.73 |
| 2003-12-11 | 380.46 |
| 2003-12-12 | 382.27 |
| 2003-12-15 | 383.88 |
| 2003-12-16 | 384.34 |
| 2003-12-17 | 383.18 |
| 2003-12-18 | 385.53 |
| 2003-12-19 | 387.06 |
| 2003-12-22 | 389.76 |
| 2003-12-23 | 390.60 |
| 2003-12-24 | 389.94 |
| 2003-12-25 | . |
| 2003-12-26 | 390.54 |
| 2003-12-29 | 394.50 |
| 2003-12-30 | 395.25 |
| 2003-12-31 | 396.57 |
| 2004-01-01 | . |
| 2004-01-02 | 397.01 |
| 2004-01-05 | 402.58 |
| 2004-01-06 | 401.83 |
| 2004-01-07 | 402.35 |
| 2004-01-08 | 406.07 |
| 2004-01-09 | 405.32 |
| 2004-01-12 | 405.38 |
| 2004-01-13 | 403.83 |
| 2004-01-14 | 408.11 |
| 2004-01-15 | 407.26 |
| 2004-01-16 | 412.04 |
| 2004-01-19 | . |
| 2004-01-20 | 411.28 |
| 2004-01-21 | 413.78 |
| 2004-01-22 | 413.01 |
| 2004-01-23 | 411.39 |
| 2004-01-26 | 413.83 |
| 2004-01-27 | 412.63 |
| 2004-01-28 | 408.19 |
| 2004-01-29 | 405.03 |
| 2004-01-30 | 404.48 |
| 2004-02-02 | 404.61 |
| 2004-02-03 | 403.06 |
| 2004-02-04 | 399.52 |
| 2004-02-05 | 402.36 |
| 2004-02-06 | 406.32 |
| 2004-02-09 | 405.68 |
| 2004-02-10 | 405.78 |
| 2004-02-11 | 409.63 |
| 2004-02-12 | 410.57 |
| 2004-02-13 | 408.88 |
| 2004-02-16 | . |
| 2004-02-17 | 413.18 |
| 2004-02-18 | 410.74 |
| 2004-02-19 | 408.92 |
| 2004-02-20 | 405.28 |
| 2004-02-23 | 405.29 |
| 2004-02-24 | 402.42 |
| 2004-02-25 | 402.00 |
| 2004-02-26 | 401.77 |
| 2004-02-27 | 403.17 |
| 2004-03-01 | 407.76 |
| 2004-03-02 | 406.29 |
| 2004-03-03 | 406.25 |
| 2004-03-04 | 406.96 |
| 2004-03-05 | 408.70 |
| 2004-03-08 | 403.86 |
| 2004-03-09 | 401.20 |
| 2004-03-10 | 393.48 |
| 2004-03-11 | 387.74 |
| 2004-03-12 | 391.12 |
| 2004-03-15 | 387.18 |
| 2004-03-16 | 390.15 |
| 2004-03-17 | 395.34 |
| 2004-03-18 | 395.91 |
| 2004-03-19 | 392.39 |
| 2004-03-22 | 386.52 |
| 2004-03-23 | 386.45 |
| 2004-03-24 | 386.44 |
| 2004-03-25 | 393.47 |
| 2004-03-26 | 395.25 |
| 2004-03-29 | 400.08 |
| 2004-03-30 | 401.91 |
| 2004-03-31 | 403.37 |
| 2004-04-01 | 406.23 |
| 2004-04-02 | 410.58 |
| 2004-04-05 | 414.43 |
| 2004-04-06 | 414.34 |
| 2004-04-07 | 413.24 |
| 2004-04-08 | 412.44 |
| 2004-04-09 | . |
| 2004-04-12 | 414.47 |
| 2004-04-13 | 410.10 |
| 2004-04-14 | 406.71 |
| 2004-04-15 | 405.68 |
| 2004-04-16 | 408.94 |
| 2004-04-19 | 407.77 |
| 2004-04-20 | 405.63 |
| 2004-04-21 | 405.99 |
| 2004-04-22 | 410.89 |
| 2004-04-23 | 412.21 |
| 2004-04-26 | 411.32 |
| 2004-04-27 | 410.67 |
| 2004-04-28 | 404.15 |
| 2004-04-29 | 401.21 |
| 2004-04-30 | 397.34 |
| 2004-05-03 | 400.19 |
| 2004-05-04 | 402.30 |
| 2004-05-05 | 403.40 |
| 2004-05-06 | 398.60 |
| 2004-05-07 | 392.79 |
| 2004-05-10 | 382.93 |
| 2004-05-11 | 385.71 |
| 2004-05-12 | 388.10 |
| 2004-05-13 | 385.75 |
| 2004-05-14 | 384.20 |
| 2004-05-17 | 378.40 |
| 2004-05-18 | 382.18 |
| 2004-05-19 | 386.84 |
| 2004-05-20 | 383.99 |
| 2004-05-21 | 388.94 |
| 2004-05-24 | 390.69 |
| 2004-05-25 | 393.99 |
| 2004-05-26 | 396.30 |
| 2004-05-27 | 400.33 |
| 2004-05-28 | 400.66 |
| 2004-05-31 | . |
| 2004-06-01 | 400.73 |
| 2004-06-02 | 402.95 |
| 2004-06-03 | 398.93 |
| 2004-06-04 | 401.44 |
| 2004-06-07 | 409.64 |
| 2004-06-08 | 410.42 |
| 2004-06-09 | 406.59 |
| 2004-06-10 | 408.56 |
| 2004-06-11 | . |
| 2004-06-14 | 403.99 |
| 2004-06-15 | 406.30 |
| 2004-06-16 | 408.00 |
| 2004-06-17 | 408.05 |
| 2004-06-18 | 409.42 |
| 2004-06-21 | 409.64 |
| 2004-06-22 | 410.77 |
| 2004-06-23 | 415.39 |
| 2004-06-24 | 417.58 |
| 2004-06-25 | 415.67 |
| 2004-06-28 | 416.19 |
| 2004-06-29 | 417.77 |
| 2004-06-30 | 419.27 |
| 2004-07-01 | 415.89 |
| 2004-07-02 | 412.20 |
| 2004-07-05 | . |
| 2004-07-06 | 409.13 |
| 2004-07-07 | 410.17 |
| 2004-07-08 | 407.54 |
| 2004-07-09 | 410.53 |
| 2004-07-12 | 411.84 |
| 2004-07-13 | 411.82 |
| 2004-07-14 | 410.23 |
| 2004-07-15 | 410.20 |
| 2004-07-16 | 410.58 |
| 2004-07-19 | 409.56 |
| 2004-07-20 | 409.82 |
| 2004-07-21 | 406.54 |
| 2004-07-22 | 404.36 |
| 2004-07-23 | 400.37 |
| 2004-07-26 | 398.83 |
| 2004-07-27 | 400.94 |
| 2004-07-28 | 402.96 |
| 2004-07-29 | 404.76 |
| 2004-07-30 | 406.63 |
| 2004-08-02 | 407.36 |
| 2004-08-03 | 405.63 |
| 2004-08-04 | 403.95 |
| 2004-08-05 | 399.89 |
| 2004-08-06 | 393.80 |
| 2004-08-09 | 393.16 |
| 2004-08-10 | 397.49 |
| 2004-08-11 | 396.02 |
| 2004-08-12 | 391.10 |
| 2004-08-13 | 391.37 |
| 2004-08-16 | 395.86 |
| 2004-08-17 | 395.90 |
| 2004-08-18 | 399.90 |
| 2004-08-19 | 400.27 |
| 2004-08-20 | 402.35 |
| 2004-08-23 | 402.69 |
| 2004-08-24 | 403.58 |
| 2004-08-25 | 406.17 |
| 2004-08-26 | 406.38 |
| 2004-08-27 | 407.23 |
| 2004-08-30 | 405.16 |
| 2004-08-31 | 406.09 |
| 2004-09-01 | 408.14 |
| 2004-09-02 | 411.91 |
| 2004-09-03 | 409.20 |
| 2004-09-06 | . |
| 2004-09-07 | 414.33 |
| 2004-09-08 | 414.70 |
| 2004-09-09 | 413.87 |
| 2004-09-10 | 416.51 |
| 2004-09-13 | 418.63 |
| 2004-09-14 | 419.59 |
| 2004-09-15 | 415.13 |
| 2004-09-16 | 416.55 |
| 2004-09-17 | 419.31 |
| 2004-09-20 | 418.42 |
| 2004-09-21 | 420.70 |
| 2004-09-22 | 415.70 |
| 2004-09-23 | 413.51 |
| 2004-09-24 | 413.22 |
| 2004-09-27 | 410.28 |
| 2004-09-28 | 412.17 |
| 2004-09-29 | 414.49 |
| 2004-09-30 | 418.13 |
| 2004-10-01 | 423.68 |
| 2004-10-04 | 426.58 |
| 2004-10-05 | 425.43 |
| 2004-10-06 | 428.07 |
| 2004-10-07 | 424.48 |
| 2004-10-08 | 422.95 |
| 2004-10-11 | 423.92 |
| 2004-10-12 | 420.92 |
| 2004-10-13 | 417.41 |
| 2004-10-14 | 414.82 |
| 2004-10-15 | 417.24 |
| 2004-10-18 | 417.56 |
| 2004-10-19 | 417.39 |
| 2004-10-20 | 415.80 |
| 2004-10-21 | 417.91 |
| 2004-10-22 | 415.95 |
| 2004-10-25 | 415.58 |
| 2004-10-26 | 419.64 |
| 2004-10-27 | 424.24 |
| 2004-10-28 | 425.42 |
| 2004-10-29 | 425.28 |
| 2004-11-01 | 427.22 |
| 2004-11-02 | 428.35 |
| 2004-11-03 | 432.41 |
| 2004-11-04 | 438.68 |
| 2004-11-05 | 442.25 |
| 2004-11-08 | 442.48 |
| 2004-11-09 | 443.20 |
| 2004-11-10 | 442.85 |
| 2004-11-11 | 446.49 |
| 2004-11-12 | 450.14 |
| 2004-11-15 | 449.94 |
| 2004-11-16 | 448.11 |
| 2004-11-17 | 452.20 |
| 2004-11-18 | 452.83 |
| 2004-11-19 | 449.95 |
| 2004-11-22 | 449.20 |
| 2004-11-23 | 449.29 |
| 2004-11-24 | 451.07 |
| 2004-11-25 | . |
| 2004-11-26 | 451.24 |
| 2004-11-29 | 451.92 |
| 2004-11-30 | 451.56 |
| 2004-12-01 | 456.58 |
| 2004-12-02 | 456.99 |
| 2004-12-03 | 457.75 |
| 2004-12-06 | 456.43 |
| 2004-12-07 | 452.21 |
| 2004-12-08 | 451.30 |
| 2004-12-09 | 450.80 |
| 2004-12-10 | 451.71 |
| 2004-12-13 | 456.41 |
| 2004-12-14 | 457.42 |
| 2004-12-15 | 459.34 |
| 2004-12-16 | 456.81 |
| 2004-12-17 | 456.21 |
| 2004-12-20 | 458.79 |
| 2004-12-21 | 460.57 |
| 2004-12-22 | 462.02 |
| 2004-12-23 | 463.20 |
| 2004-12-24 | . |
| 2004-12-27 | 462.72 |
| 2004-12-28 | 465.45 |
| 2004-12-29 | 463.78 |
| 2004-12-30 | 464.95 |
| 2004-12-31 | 464.83 |
| 2005-01-03 | 461.65 |
| 2005-01-04 | 455.48 |
| 2005-01-05 | 452.89 |
| 2005-01-06 | 452.90 |
| 2005-01-07 | 451.62 |
| 2005-01-10 | 452.88 |
| 2005-01-11 | 451.98 |
| 2005-01-12 | 453.82 |
| 2005-01-13 | 450.90 |
| 2005-01-14 | 453.32 |
| 2005-01-17 | . |
| 2005-01-18 | 455.96 |
| 2005-01-19 | 453.55 |
| 2005-01-20 | 449.91 |
| 2005-01-21 | 447.41 |
| 2005-01-24 | 447.01 |
| 2005-01-25 | 448.94 |
| 2005-01-26 | 452.12 |
| 2005-01-27 | 453.10 |
#2005-01-28| 452.56
#2005-01-31| 457.10
#2005-02-01| 457.65
#2005-02-02| 458.49
#2005-02-03| 456.63
#2005-02-04| 460.03
#2005-02-07| 460.13
#2005-02-08| 460.75
#2005-02-09| 457.69
#2005-02-10| 459.20
#2005-02-11| 462.32
#2005-02-14| 463.65
#2005-02-15| 465.07
#2005-02-16| 464.35
#2005-02-17| 462.72
#2005-02-18| 462.65
#2005-02-21| .
#2005-02-22| 458.72
#2005-02-23| 458.46
#2005-02-24| 462.78
#2005-02-25| 467.00
#2005-02-28| 467.19
#2005-03-01| 468.97
#2005-03-02| 469.39
#2005-03-03| 470.54
#2005-03-04| 476.98
#2005-03-07| 477.76
#2005-03-08| 477.81
#2005-03-09| 475.62
#2005-03-10| 475.60
#2005-03-11| 474.60
#2005-03-14| 475.21
#2005-03-15| 473.82
#2005-03-16| 470.67
#2005-03-17| 470.21
#2005-03-18| 470.73
#2005-03-21| 470.17
#2005-03-22| 468.66
#2005-03-23| 464.89
#2005-03-24| 464.18
#2005-03-25| .
#2005-03-28| 464.14
#2005-03-29| 458.48
#2005-03-30| 462.47
#2005-03-31| 463.53
#2005-04-01| 462.01
#2005-04-04| 459.62
#2005-04-05| 461.72
#2005-04-06| 462.89
#2005-04-07| 465.87
#2005-04-08| 463.69
#2005-04-11| 463.88
#2005-04-12| 464.14
#2005-04-13| 460.91
#2005-04-14| 454.05
#2005-04-15| 448.07
#2005-04-18| 445.08
#2005-04-19| 448.67
#2005-04-20| 446.11
#2005-04-21| 452.54
#2005-04-22| 452.32
#2005-04-25| 454.98
#2005-04-26| 450.12
#2005-04-27| 449.16
#2005-04-28| 444.33
#2005-04-29| 448.50
#2005-05-02| 449.69
#2005-05-03| 448.78
#2005-05-04| 452.77
#2005-05-05| 451.94
#2005-05-06| 453.64
#2005-05-09| 454.73
#2005-05-10| 451.70
#2005-05-11| 452.98
#2005-05-12| 448.58
#2005-05-13| 446.27
#2005-05-16| 448.70
#2005-05-17| 450.23
#2005-05-18| 456.35
#2005-05-19| 458.41
#2005-05-20| 457.60
#2005-05-23| 460.87
#2005-05-24| 460.35
#2005-05-25| 457.01
#2005-05-26| 459.27
#2005-05-27| 460.88
#2005-05-30| .
#2005-05-31| 459.23
#2005-06-01| 461.81
#2005-06-02| 462.32
#2005-06-03| 461.51
#2005-06-06| 462.72
#2005-06-07| 463.84
#2005-06-08| 463.32
#2005-06-09| 461.74
#2005-06-10| 461.31
#2005-06-13| 460.55
#2005-06-14| 460.20
#2005-06-15| 460.86
#2005-06-16| 462.22
#2005-06-17| 466.49
#2005-06-20| 464.17
#2005-06-21| 464.09
#2005-06-22| 463.65
#2005-06-23| 458.27
#2005-06-24| 455.05
#2005-06-27| 452.96
#2005-06-28| 458.08
#2005-06-29| 457.50
#2005-06-30| 455.04
#2005-07-01| 455.27
#2005-07-04| .
#2005-07-05| 455.40
#2005-07-06| 453.81
#2005-07-07| 452.70
#2005-07-08| 458.25
#2005-07-11| 462.56
#2005-07-12| 462.88
#2005-07-13| 462.89
#2005-07-14| 466.26
#2005-07-15| 465.65
#2005-07-18| 464.74
#2005-07-19| 466.28
#2005-07-20| 470.17
#2005-07-21| 472.45
#2005-07-22| 472.92
#2005-07-25| 470.03
#2005-07-26| 469.90
#2005-07-27| 472.17
#2005-07-28| 475.22
#2005-07-29| 474.07
#2005-08-01| 475.31
#2005-08-02| 476.26
#2005-08-03| 477.15
#2005-08-04| 475.76
#2005-08-05| 472.00
#2005-08-08| 472.58
#2005-08-09| 475.60
#2005-08-10| 477.57
#2005-08-11| 482.24
#2005-08-12| 480.70
#2005-08-15| 481.61
#2005-08-16| 477.98
#2005-08-17| 477.64
#2005-08-18| 474.13
#2005-08-19| 475.36
#2005-08-22| 478.57
#2005-08-23| 476.70
#2005-08-24| 473.94
#2005-08-25| 473.90
#2005-08-26| 472.90
#2005-08-29| 472.30
#2005-08-30| 469.99
#2005-08-31| 474.18
#2005-09-01| 476.61
#2005-09-02| 478.60
#2005-09-05| .
#2005-09-06| 483.11
#2005-09-07| 484.03
#2005-09-08| 481.16
#2005-09-09| 484.78
#2005-09-12| 486.63
#2005-09-13| 484.09
#2005-09-14| 482.74
#2005-09-15| 482.56
#2005-09-16| 484.59
#2005-09-19| 480.53
#2005-09-20| 480.70
#2005-09-21| 478.46
#2005-09-22| 477.56
#2005-09-23| 478.69
#2005-09-26| 481.02
#2005-09-27| 481.49
#2005-09-28| 484.19
#2005-09-29| 487.10
#2005-09-30| 488.48
#2005-10-03| 486.20
#2005-10-04| 485.12
#2005-10-05| 480.08
#2005-10-06| 479.46
#2005-10-07| 481.33
#2005-10-10| 479.55
#2005-10-11| 479.81
#2005-10-12| 477.39
#2005-10-13| 474.04
#2005-10-14| 477.37
#2005-10-17| 475.65
#2005-10-18| 472.62
#2005-10-19| 473.20
#2005-10-20| 470.43
#2005-10-21| 468.13
#2005-10-24| 473.05
#2005-10-25| 474.23
#2005-10-26| 473.64
#2005-10-27| 470.69
#2005-10-28| 474.22
#2005-10-31| 477.99
#2005-11-01| 479.16
#2005-11-02| 483.58
#2005-11-03| 486.00
#2005-11-04| 484.83
#2005-11-07| 486.77
#2005-11-08| 485.50
#2005-11-09| 486.81
#2005-11-10| 489.50
#2005-11-11| 491.06
#2005-11-14| 490.11
#2005-11-15| 489.22
#2005-11-16| 490.91
#2005-11-17| 497.20
#2005-11-18| 501.35
#2005-11-21| 505.16
#2005-11-22| 505.00
#2005-11-23| 506.57
#2005-11-24| .
#2005-11-25| 506.69
#2005-11-28| 507.23
#2005-11-29| 508.03
#2005-11-30| 506.92
#2005-12-01| 512.31
#2005-12-02| 513.48
#2005-12-05| 512.98
#2005-12-06| 513.70
#2005-12-07| 511.89
#2005-12-08| 509.72
#2005-12-09| 513.67
#2005-12-12| 516.86
#2005-12-13| 518.17
#2005-12-14| 521.62
#2005-12-15| 519.53
#2005-12-16| 520.59
#2005-12-19| 518.70
#2005-12-20| 518.30
#2005-12-21| 521.21
#2005-12-22| 524.88
#2005-12-23| 526.09
#2005-12-26| .
#2005-12-27| 522.28
#2005-12-28| 524.62
#2005-12-29| 525.41
#2005-12-30| 521.21
#2006-01-02| .
#2006-01-03| 527.33
#2006-01-04| 533.92
#2006-01-05| 534.58
#2006-01-06| 538.92
#2006-01-09| 540.39
#2006-01-10| 538.36
#2006-01-11| 540.38
#2006-01-12| 538.99
#2006-01-13| 536.98
#2006-01-16| .
#2006-01-17| 530.72
#2006-01-18| 526.29
#2006-01-19| 532.77
#2006-01-20| 525.39
#2006-01-23| 525.41
#2006-01-24| 528.88
#2006-01-25| 529.69
#2006-01-26| 535.79
#2006-01-27| 540.21
#2006-01-30| 541.23
#2006-01-31| 541.19
#2006-02-01| 543.47
#2006-02-02| 540.27
#2006-02-03| 537.34
#2006-02-06| 538.71
#2006-02-07| 536.47
#2006-02-08| 535.36
#2006-02-09| 538.69
#2006-02-10| 538.93
#2006-02-13| 535.48
#2006-02-14| 540.69
#2006-02-15| 541.30
#2006-02-16| 542.85
#2006-02-17| 542.84
#2006-02-20| .
#2006-02-21| 541.80
#2006-02-22| 546.07
#2006-02-23| 548.41
#2006-02-24| 549.27
#2006-02-27| 554.03
#2006-02-28| 548.83
#2006-03-01| 551.22
#2006-03-02| 550.41
#2006-03-03| 549.35
#2006-03-06| 548.00
#2006-03-07| 544.42
#2006-03-08| 541.42
#2006-03-09| 544.86
#2006-03-10| 547.57
#2006-03-13| 550.32
#2006-03-14| 554.05
#2006-03-15| 559.13
#2006-03-16| 560.67
#2006-03-17| 564.14
#2006-03-20| 565.94
#2006-03-21| 562.42
#2006-03-22| 564.91
#2006-03-23| 561.57
#2006-03-24| 562.67
#2006-03-27| 562.94
#2006-03-28| 562.05
#2006-03-29| 564.37
#2006-03-30| 569.06
#2006-03-31| 568.87
#2006-04-03| 573.58
#2006-04-04| 577.32
#2006-04-05| 577.30
#2006-04-06| 579.66
#2006-04-07| 575.99
#2006-04-10| 574.70
#2006-04-11| 571.31
#2006-04-12| 571.45
#2006-04-13| 571.82
#2006-04-14| .
#2006-04-17| 571.96
#2006-04-18| 580.78
#2006-04-19| 587.04
#2006-04-20| 588.96
#2006-04-21| 591.74
#2006-04-24| 590.93
#2006-04-25| 587.97
#2006-04-26| 591.41
#2006-04-27| 590.73
#2006-04-28| 588.50
#2006-05-01| 590.97
#2006-05-02| 595.50
#2006-05-03| 595.60
#2006-05-04| 601.12
#2006-05-05| 607.82
#2006-05-08| 609.31
#2006-05-09| 609.61
#2006-05-10| 609.32
#2006-05-11| 604.39
#2006-05-12| 595.63
#2006-05-15| 589.59
#2006-05-16| 586.02
#2006-05-17| 577.08
#2006-05-18| 569.55
#2006-05-19| 569.15
#2006-05-22| 560.91
#2006-05-23| 563.35
#2006-05-24| 560.42
#2006-05-25| 562.63
#2006-05-26| 568.43
#2006-05-29| .
#2006-05-30| 563.23
#2006-05-31| 564.22
#2006-06-01| 567.59
#2006-06-02| 572.07
#2006-06-05| 563.26
#2006-06-06| 554.52
#2006-06-07| 547.51
#2006-06-08| 536.98
#2006-06-09| 540.08
#2006-06-12| 533.30
#2006-06-13| 523.12
#2006-06-14| 527.23
#2006-06-15| 540.46
#2006-06-16| 543.10
#2006-06-19| 539.77
#2006-06-20| 538.72
#2006-06-21| 543.06
#2006-06-22| 543.73
#2006-06-23| 543.51
#2006-06-26| 544.61
#2006-06-27| 541.25
#2006-06-28| 540.14
#2006-06-29| 552.07
#2006-06-30| 561.13
#2006-07-03| 563.95
#2006-07-04| .
#2006-07-05| 557.30
#2006-07-06| 558.31
#2006-07-07| 554.63
#2006-07-10| 555.84
#2006-07-11| 553.44
#2006-07-12| 547.87
#2006-07-13| 538.56
#2006-07-14| 528.77
#2006-07-17| 523.97
#2006-07-18| 521.41
#2006-07-19| 532.09
#2006-07-20| 530.62
#2006-07-21| 525.35
#2006-07-24| 530.67
#2006-07-25| 532.87
#2006-07-26| 529.51
#2006-07-27| 534.27
#2006-07-28| 540.31
#2006-07-31| 540.28
#2006-08-01| 535.92
#2006-08-02| 540.13
#2006-08-03| 541.76
#2006-08-04| 543.34
#2006-08-07| 537.07
#2006-08-08| 535.93
#2006-08-09| 534.60
#2006-08-10| 534.31
#2006-08-11| 531.12
#2006-08-14| 533.73
#2006-08-15| 540.96
#2006-08-16| 551.81
#2006-08-17| 554.33
#2006-08-18| 553.36
#2006-08-21| 549.41
#2006-08-22| 549.81
#2006-08-23| 547.00
#2006-08-24| 544.42
#2006-08-25| 543.42
#2006-08-28| 545.43
#2006-08-29| 547.85
#2006-08-30| 550.28
#2006-08-31| 551.94
#2006-09-01| 554.76
#2006-09-04| .
#2006-09-05| 558.69
#2006-09-06| 553.93
#2006-09-07| 548.12
#2006-09-08| 549.50
#2006-09-11| 546.41
#2006-09-12| 550.46
#2006-09-13| 554.58
#2006-09-14| 555.74
#2006-09-15| 555.54
#2006-09-18| 556.46
#2006-09-19| 555.31
#2006-09-20| 556.37
#2006-09-21| 554.81
#2006-09-22| 551.66
#2006-09-25| 553.71
#2006-09-26| 558.67
#2006-09-27| 562.78
#2006-09-28| 565.15
#2006-09-29| 563.79
#2006-10-02| 566.51
#2006-10-03| 567.54
#2006-10-04| 569.47
#2006-10-05| 575.43
#2006-10-06| 571.98
#2006-10-09| 572.15
#2006-10-10| 573.75
#2006-10-11| 572.37
#2006-10-12| 577.21
#2006-10-13| 578.55
#2006-10-16| 582.84
#2006-10-17| 579.74
#2006-10-18| 580.45
#2006-10-19| 580.98
#2006-10-20| 580.96
#2006-10-23| 582.56
#2006-10-24| 583.69
#2006-10-25| 585.77
#2006-10-26| 588.70
#2006-10-27| 585.65
#2006-10-30| 584.36
#2006-10-31| 584.53
#2006-11-01| 583.14
#2006-11-02| 581.15
#2006-11-03| 579.94
#2006-11-06| 585.43
#2006-11-07| 590.96
#2006-11-08| 590.25
#2006-11-09| 588.29
#2006-11-10| 591.01
#2006-11-13| 591.61
#2006-11-14| 594.71
#2006-11-15| 598.18
#2006-11-16| 600.48
#2006-11-17| 598.70
#2006-11-20| 595.00
#2006-11-21| 597.24
#2006-11-22| 602.38
#2006-11-23| .
#2006-11-24| 601.53
#2006-11-27| 594.72
#2006-11-28| 592.02
#2006-11-29| 599.31
#2006-11-30| 601.38
#2006-12-01| 600.99
#2006-12-04| 605.45
#2006-12-05| 608.24
#2006-12-06| 608.03
#2006-12-07| 609.14
#2006-12-08| 608.45
#2006-12-11| 607.35
#2006-12-12| 607.70
#2006-12-13| 606.60
#2006-12-14| 610.98
#2006-12-15| 613.42
#2006-12-18| 614.20
#2006-12-19| 613.64
#2006-12-20| 616.82
#2006-12-21| 616.35
#2006-12-22| 613.27
#2006-12-25| .
#2006-12-26| 614.85
#2006-12-27| 619.51
#2006-12-28| 618.95
#2006-12-29| 617.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 621.70
#2007-01-04| 619.19
#2007-01-05| 612.82
#2007-01-08| 614.45
#2007-01-09| 614.98
#2007-01-10| 611.95
#2007-01-11| 615.72
#2007-01-12| 620.50
#2007-01-15| .
#2007-01-16| 625.32
#2007-01-17| 626.67
#2007-01-18| 625.91
#2007-01-19| 624.36
#2007-01-22| 621.72
#2007-01-23| 626.34
#2007-01-24| 628.84
#2007-01-25| 625.94
#2007-01-26| 621.69
#2007-01-29| 623.66
#2007-01-30| 626.91
#2007-01-31| 631.15
#2007-02-01| 638.71
#2007-02-02| 640.05
#2007-02-05| 639.07
#2007-02-06| 640.91
#2007-02-07| 642.30
#2007-02-08| 637.88
#2007-02-09| 638.41
#2007-02-12| 636.38
#2007-02-13| 641.58
#2007-02-14| 652.35
#2007-02-15| 654.64
#2007-02-16| 652.39
#2007-02-19| .
#2007-02-20| 655.36
#2007-02-21| 654.11
#2007-02-22| 654.76
#2007-02-23| 655.43
#2007-02-26| 655.76
#2007-02-27| 639.76
#2007-02-28| 633.43
#2007-03-01| 630.96
#2007-03-02| 625.72
#2007-03-05| 614.63
#2007-03-06| 622.31
#2007-03-07| 623.80
#2007-03-08| 631.45
#2007-03-09| 631.11
#2007-03-12| 636.48
#2007-03-13| 628.06
#2007-03-14| 622.66
#2007-03-15| 629.22
#2007-03-16| 628.75
#2007-03-19| 635.54
#2007-03-20| 638.42
#2007-03-21| 645.72
#2007-03-22| 650.96
#2007-03-23| 653.19
#2007-03-26| 652.08
#2007-03-27| 649.14
#2007-03-28| 645.49
#2007-03-29| 648.11
#2007-03-30| 647.63
#2007-04-02| 648.68
#2007-04-03| 655.19
#2007-04-04| 657.72
#2007-04-05| 658.61
#2007-04-06| .
#2007-04-09| 660.51
#2007-04-10| 663.48
#2007-04-11| 660.23
#2007-04-12| 663.42
#2007-04-13| 663.64
#2007-04-16| 670.72
#2007-04-17| 670.90
#2007-04-18| 673.00
#2007-04-19| 670.66
#2007-04-20| 677.33
#2007-04-23| 679.23
#2007-04-24| 677.70
#2007-04-25| 681.70
#2007-04-26| 683.50
#2007-04-27| 688.34
#2007-04-30| 684.68
#2007-05-01| 684.71
#2007-05-02| 689.82
#2007-05-03| 691.84
#2007-05-04| 694.28
#2007-05-07| 698.79
#2007-05-08| 694.92
#2007-05-09| 700.34
#2007-05-10| 693.70
#2007-05-11| 696.89
#2007-05-14| 696.00
#2007-05-15| 695.94
#2007-05-16| 699.27
#2007-05-17| 698.72
#2007-05-18| 701.59
#2007-05-21| 704.40
#2007-05-22| 706.60
#2007-05-23| 708.65
#2007-05-24| 705.27
#2007-05-25| 706.90
#2007-05-28| .
#2007-05-29| 711.24
#2007-05-30| 711.96
#2007-05-31| 719.87
#2007-06-01| 723.76
#2007-06-04| 727.24
#2007-06-05| 725.34
#2007-06-06| 719.32
#2007-06-07| 709.76
#2007-06-08| 709.66
#2007-06-11| 712.28
#2007-06-12| 707.47
#2007-06-13| 713.28
#2007-06-14| 722.11
#2007-06-15| 729.20
#2007-06-18| 729.96
#2007-06-19| 732.77
#2007-06-20| 731.29
#2007-06-21| 732.40
#2007-06-22| 727.81
#2007-06-25| 725.24
#2007-06-26| 721.74
#2007-06-27| 720.66
#2007-06-28| 724.81
#2007-06-29| 728.14
#2007-07-02| 737.04
#2007-07-03| 742.05
#2007-07-04| .
#2007-07-05| 743.23
#2007-07-06| 745.01
#2007-07-09| 751.04
#2007-07-10| 746.24
#2007-07-11| 749.49
#2007-07-12| 759.14
#2007-07-13| 765.57
#2007-07-16| 767.65
#2007-07-17| 768.60
#2007-07-18| 764.33
#2007-07-19| 770.45
#2007-07-20| 767.01
#2007-07-23| 770.19
#2007-07-24| 762.15
#2007-07-25| 755.49
#2007-07-26| 739.22
#2007-07-27| 727.30
#2007-07-30| 737.05
#2007-07-31| 736.00
#2007-08-01| 731.03
#2007-08-02| 733.93
#2007-08-03| 726.54
#2007-08-06| 729.52
#2007-08-07| 729.05
#2007-08-08| 735.87
#2007-08-09| 720.77
#2007-08-10| 709.92
#2007-08-13| 715.02
#2007-08-14| 706.46
#2007-08-15| 691.65
#2007-08-16| 677.05
#2007-08-17| 679.76
#2007-08-20| 691.54
#2007-08-21| 693.46
#2007-08-22| 706.34
#2007-08-23| 710.52
#2007-08-24| 717.19
#2007-08-27| 716.38
#2007-08-28| 704.35
#2007-08-29| 711.06
#2007-08-30| 712.93
#2007-08-31| 726.05
#2007-09-03| .
#2007-09-04| 728.41
#2007-09-05| 721.43
#2007-09-06| 726.45
#2007-09-07| 715.82
#2007-09-10| 710.49
#2007-09-11| 718.60
#2007-09-12| 720.03
#2007-09-13| 724.34
#2007-09-14| 725.12
#2007-09-17| 719.49
#2007-09-18| 731.55
#2007-09-19| 746.16
#2007-09-20| 748.45
#2007-09-21| 751.43
#2007-09-24| 749.55
#2007-09-25| 753.05
#2007-09-26| 755.19
#2007-09-27| 762.62
#2007-09-28| 764.06
#2007-10-01| 771.87
#2007-10-02| 773.21
#2007-10-03| 770.05
#2007-10-04| 769.76
#2007-10-05| 776.89
#2007-10-08| 775.12
#2007-10-09| 781.32
#2007-10-10| 781.67
#2007-10-11| 785.73
#2007-10-12| 783.58
#2007-10-15| 780.47
#2007-10-16| 773.73
#2007-10-17| 776.22
#2007-10-18| 778.24
#2007-10-19| 762.88
#2007-10-22| 755.07
#2007-10-23| 766.93
#2007-10-24| 765.99
#2007-10-25| 768.45
#2007-10-26| 774.58
#2007-10-29| 782.18
#2007-10-30| 778.06
#2007-10-31| 784.06
#2007-11-01| 774.24
#2007-11-02| 772.82
#2007-11-05| 766.84
#2007-11-06| 776.11
#2007-11-07| 766.70
#2007-11-08| 763.34
#2007-11-09| 752.82
#2007-11-12| 740.21
#2007-11-13| 745.23
#2007-11-14| 750.18
#2007-11-15| 739.31
#2007-11-16| 733.16
#2007-11-19| 718.06
#2007-11-20| 724.14
#2007-11-21| 709.80
#2007-11-22| .
#2007-11-23| 716.23
#2007-11-26| 715.28
#2007-11-27| 718.66
#2007-11-28| 730.94
#2007-11-29| 736.42
#2007-11-30| 744.68
#2007-12-03| 738.87
#2007-12-04| 732.22
#2007-12-05| 740.51
#2007-12-06| 748.41
#2007-12-07| 752.57
#2007-12-10| 755.05
#2007-12-11| 747.02
#2007-12-12| 746.64
#2007-12-13| 738.73
#2007-12-14| 729.19
#2007-12-17| 711.93
#2007-12-18| 714.42
#2007-12-19| 712.51
#2007-12-20| 714.48
#2007-12-21| 726.54
#2007-12-24| 732.49
#2007-12-25| .
#2007-12-26| 738.03
#2007-12-27| 733.85
#2007-12-28| 735.85
#2007-12-31| 734.23
#2008-01-01| .
#2008-01-02| 727.46
#2008-01-03| 725.14
#2008-01-04| 708.26
#2008-01-07| 697.51
#2008-01-08| 691.90
#2008-01-09| 690.79
#2008-01-10| 689.24
#2008-01-11| 680.19
#2008-01-14| 687.10
#2008-01-15| 671.25
#2008-01-16| 657.75
#2008-01-17| 647.84
#2008-01-18| 649.30
#2008-01-21| .
#2008-01-22| 627.67
#2008-01-23| 636.18
#2008-01-24| 649.49
#2008-01-25| 658.06
#2008-01-28| 655.65
#2008-01-29| 664.85
#2008-01-30| 662.32
#2008-01-31| 669.99
#2008-02-01| 683.29
#2008-02-04| 686.47
#2008-02-05| 667.59
#2008-02-06| 661.33
#2008-02-07| 657.00
#2008-02-08| 653.20
#2008-02-11| 654.18
#2008-02-12| 664.65
#2008-02-13| 671.73
#2008-02-14| 676.14
#2008-02-15| 675.55
#2008-02-18| .
#2008-02-19| 682.31
#2008-02-20| 676.16
#2008-02-21| 678.99
#2008-02-22| 678.61
#2008-02-25| 690.30
#2008-02-26| 696.45
#2008-02-27| 700.99
#2008-02-28| 695.73
#2008-02-29| 682.34
#2008-03-03| 675.89
#2008-03-04| 673.92
#2008-03-05| 681.12
#2008-03-06| 677.11
#2008-03-07| 664.82
#2008-03-10| 650.55
#2008-03-11| 664.29
#2008-03-12| 671.87
#2008-03-13| 668.47
#2008-03-14| 660.24
#2008-03-17| 646.28
#2008-03-18| 664.59
#2008-03-19| 655.14
#2008-03-20| 656.22
#2008-03-21| .
#2008-03-24| 661.15
#2008-03-25| 676.75
#2008-03-26| 678.63
#2008-03-27| 676.40
#2008-03-28| 677.88
#2008-03-31| 678.53
#2008-04-01| 689.97
#2008-04-02| 694.65
#2008-04-03| 695.94
#2008-04-04| 700.03
#2008-04-07| 702.87
#2008-04-08| 697.41
#2008-04-09| 691.17
#2008-04-10| 694.02
#2008-04-11| 678.86
#2008-04-14| 674.46
#2008-04-15| 676.10
#2008-04-16| 692.57
#2008-04-17| 689.97
#2008-04-18| 699.77
#2008-04-21| 703.41
#2008-04-22| 697.81
#2008-04-23| 701.87
#2008-04-24| 704.06
#2008-04-25| 709.29
#2008-04-28| 710.57
#2008-04-29| 706.22
#2008-04-30| 705.46
#2008-05-01| 710.57
#2008-05-02| 716.51
#2008-05-05| 715.76
#2008-05-06| 719.05
#2008-05-07| 712.76
#2008-05-08| 716.67
#2008-05-09| 710.70
#2008-05-12| 716.72
#2008-05-13| 719.91
#2008-05-14| 721.03
#2008-05-15| 726.73
#2008-05-16| 731.61
#2008-05-19| 736.74
#2008-05-20| 730.07
#2008-05-21| 722.41
#2008-05-22| 721.84
#2008-05-23| 713.24
#2008-05-26| .
#2008-05-27| 713.28
#2008-05-28| 715.33
#2008-05-29| 719.68
#2008-05-30| 725.00
#2008-06-02| 721.92
#2008-06-03| 718.03
#2008-06-04| 718.08
#2008-06-05| 720.49
#2008-06-06| 708.48
#2008-06-09| 703.80
#2008-06-10| 694.10
#2008-06-11| 684.06
#2008-06-12| 681.67
#2008-06-13| 686.59
#2008-06-16| 691.36
#2008-06-17| 690.65
#2008-06-18| 685.21
#2008-06-19| 685.33
#2008-06-20| 676.84
#2008-06-23| 673.52
#2008-06-24| 666.82
#2008-06-25| 666.83
#2008-06-26| 650.78
#2008-06-27| 647.68
#2008-06-30| 649.09
#2008-07-01| 644.69
#2008-07-02| 630.81
#2008-07-03| 629.59
#2008-07-04| .
#2008-07-07| 630.71
#2008-07-08| 631.99
#2008-07-09| 629.28
#2008-07-10| 629.74
#2008-07-11| 625.47
#2008-07-14| 626.30
#2008-07-15| 617.57
#2008-07-16| 627.96
#2008-07-17| 639.83
#2008-07-18| 638.63
#2008-07-21| 640.91
#2008-07-22| 651.17
#2008-07-23| 657.64
#2008-07-24| 645.52
#2008-07-25| 644.13
#2008-07-28| 636.93
#2008-07-29| 641.93
#2008-07-30| 651.38
#2008-07-31| 644.87
#2008-08-01| 637.38
#2008-08-04| 627.97
#2008-08-05| 637.76
#2008-08-06| 642.52
#2008-08-07| 636.44
#2008-08-08| 644.55
#2008-08-11| 648.12
#2008-08-12| 640.80
#2008-08-13| 633.45
#2008-08-14| 637.11
#2008-08-15| 637.85
#2008-08-18| 634.55
#2008-08-19| 622.21
#2008-08-20| 622.59
#2008-08-21| 623.91
#2008-08-22| 629.54
#2008-08-25| 622.10
#2008-08-26| 619.95
#2008-08-27| 624.08
#2008-08-28| 634.20
#2008-08-29| 632.54
#2008-09-01| .
#2008-09-02| 626.00
#2008-09-03| 618.75
#2008-09-04| 598.02
#2008-09-05| 592.48
#2008-09-08| 606.76
#2008-09-09| 587.69
#2008-09-10| 586.23
#2008-09-11| 586.83
#2008-09-12| 591.78
#2008-09-15| 574.76
#2008-09-16| 568.20
#2008-09-17| 551.66
#2008-09-18| 560.78
#2008-09-19| 588.67
#2008-09-22| 580.74
#2008-09-23| 571.41
#2008-09-24| 565.11
#2008-09-25| 569.11
#2008-09-26| 562.02
#2008-09-29| 529.50
#2008-09-30| 536.88
#2008-10-01| 529.12
#2008-10-02| 500.58
#2008-10-03| 494.24
#2008-10-06| 471.74
#2008-10-07| 456.78
#2008-10-08| 441.64
#2008-10-09| 428.30
#2008-10-10| 419.96
#2008-10-13| 450.75
#2008-10-14| 459.48
#2008-10-15| 424.77
#2008-10-16| 417.28
#2008-10-17| 414.22
#2008-10-20| 427.69
#2008-10-21| 423.29
#2008-10-22| 397.69
#2008-10-23| 391.45
#2008-10-24| 372.08
#2008-10-27| 355.23
#2008-10-28| 382.13
#2008-10-29| 394.74
#2008-10-30| 414.68
#2008-10-31| 416.99
#2008-11-03| 420.45
#2008-11-04| 441.43
#2008-11-05| 431.02
#2008-11-06| 401.85
#2008-11-07| 406.65
#2008-11-10| 411.57
#2008-11-11| 397.18
#2008-11-12| 380.94
#2008-11-13| 390.30
#2008-11-14| 381.43
#2008-11-17| 375.00
#2008-11-18| 373.21
#2008-11-19| 353.67
#2008-11-20| 333.95
#2008-11-21| 349.54
#2008-11-24| 367.59
#2008-11-25| 375.90
#2008-11-26| 382.11
#2008-11-27| .
#2008-11-28| 394.35
#2008-12-01| 367.95
#2008-12-02| 374.94
#2008-12-03| 380.93
#2008-12-04| 372.14
#2008-12-05| 373.65
#2008-12-08| 395.07
#2008-12-09| 390.65
#2008-12-10| 398.43
#2008-12-11| 392.52
#2008-12-12| 388.96
#2008-12-15| 392.71
#2008-12-16| 405.39
#2008-12-17| 412.09
#2008-12-18| 407.10
#2008-12-19| 404.38
#2008-12-22| 398.56
#2008-12-23| 395.73
#2008-12-24| 395.47
#2008-12-25| .
#2008-12-26| 399.15
#2008-12-29| 400.64
#2008-12-30| 409.57
#2008-12-31| 413.23
#2009-01-01| .
#2009-01-02| 426.50
#2009-01-05| 428.36
#2009-01-06| 434.10
#2009-01-07| 429.42
#2009-01-08| 425.52
#2009-01-09| 418.47
#2009-01-12| 409.24
#2009-01-13| 397.76
#2009-01-14| 385.96
#2009-01-15| 382.67
#2009-01-16| 387.97
#2009-01-19| .
#2009-01-20| 371.32
#2009-01-21| 377.49
#2009-01-22| 375.80
#2009-01-23| 365.73
#2009-01-26| 370.85
#2009-01-27| 380.18
#2009-01-28| 391.09
#2009-01-29| 381.92
#2009-01-30| 372.33
#2009-02-02| 364.07
#2009-02-03| 371.81
#2009-02-04| 377.07
#2009-02-05| 379.06
#2009-02-06| 387.27
#2009-02-09| 393.55
#2009-02-10| 378.19
#2009-02-11| 378.80
#2009-02-12| 373.17
#2009-02-13| 374.32
#2009-02-16| .
#2009-02-17| 355.45
#2009-02-18| 353.59
#2009-02-19| 351.27
#2009-02-20| 341.31
#2009-02-23| 331.48
#2009-02-24| 335.26
#2009-02-25| 331.68
#2009-02-26| 329.40
#2009-02-27| 324.70
#2009-03-02| 306.24
#2009-03-03| 302.62
#2009-03-04| 311.36
#2009-03-05| 302.19
#2009-03-06| 299.89
#2009-03-09| 296.93
#2009-03-10| 314.89
#2009-03-11| 319.63
#2009-03-12| 325.53
#2009-03-13| 328.07
#2009-03-16| 334.16
#2009-03-17| 339.49
#2009-03-18| 343.53
#2009-03-19| 348.17
#2009-03-20| 340.40
#2009-03-23| 359.20
#2009-03-24| 359.43
#2009-03-25| 359.27
#2009-03-26| 370.70
#2009-03-27| 363.80
#2009-03-30| 347.34
#2009-03-31| 351.23
#2009-04-01| 356.29
#2009-04-02| 376.03
#2009-04-03| 379.75
#2009-04-06| 379.85
#2009-04-07| 370.85
#2009-04-08| 369.22
#2009-04-09| 384.56
#2009-04-10| .
#2009-04-13| 387.97
#2009-04-14| 387.27
#2009-04-15| 387.90
#2009-04-16| 395.90
#2009-04-17| 399.44
#2009-04-20| 385.19
#2009-04-21| 389.02
#2009-04-22| 394.50
#2009-04-23| 397.71
#2009-04-24| 405.68
#2009-04-27| 401.39
#2009-04-28| 393.18
#2009-04-29| 404.04
#2009-04-30| 409.71
#2009-05-01| 413.62
#2009-05-04| 426.26
#2009-05-05| 427.58
#2009-05-06| 433.39
#2009-05-07| 432.39
#2009-05-08| 441.45
#2009-05-11| 435.65
#2009-05-12| 431.59
#2009-05-13| 418.90
#2009-05-14| 419.27
#2009-05-15| 421.72
#2009-05-18| 428.77
#2009-05-19| 435.67
#2009-05-20| 439.85
#2009-05-21| 429.74
#2009-05-22| 430.18
#2009-05-25| .
#2009-05-26| 437.05
#2009-05-27| 434.59
#2009-05-28| 434.21
#2009-05-29| 441.59
#2009-06-01| 457.95
#2009-06-02| 460.85
#2009-06-03| 454.70
#2009-06-04| 456.16
#2009-06-05| 457.14
#2009-06-08| 453.63
#2009-06-09| 454.11
#2009-06-10| 456.63
#2009-06-11| 459.10
#2009-06-12| 458.37
#2009-06-15| 445.04
#2009-06-16| 440.27
#2009-06-17| 436.71
#2009-06-18| 434.95
#2009-06-19| 436.55
#2009-06-22| 426.21
#2009-06-23| 422.27
#2009-06-24| 427.75
#2009-06-25| 433.84
#2009-06-26| 437.42
#2009-06-29| 439.95
#2009-06-30| 436.84
#2009-07-01| 440.80
#2009-07-02| 429.92
#2009-07-03| .
#2009-07-06| 426.22
#2009-07-07| 418.45
#2009-07-08| 414.73
#2009-07-09| 417.25
#2009-07-10| 416.26
#2009-07-13| 420.31
#2009-07-14| 427.03
#2009-07-15| 439.11
#2009-07-16| 445.96
#2009-07-17| 444.25
#2009-07-20| 451.63
#2009-07-21| 456.36
#2009-07-22| 457.21
#2009-07-23| 464.91
#2009-07-24| 466.53
#2009-07-27| 468.59
#2009-07-28| 468.55
#2009-07-29| 466.37
#2009-07-30| 474.14
#2009-07-31| 479.08
#2009-08-03| 489.33
#2009-08-04| 490.54
#2009-08-05| 487.12
#2009-08-06| 488.09
#2009-08-07| 492.52
#2009-08-10| 490.87
#2009-08-11| 486.79
#2009-08-12| 490.60
#2009-08-13| 496.02
#2009-08-14| 492.92
#2009-08-17| 478.32
#2009-08-18| 482.59
#2009-08-19| 482.81
#2009-08-20| 489.17
#2009-08-21| 497.63
#2009-08-24| 502.95
#2009-08-25| 505.55
#2009-08-26| 502.12
#2009-08-27| 502.09
#2009-08-28| 504.75
#2009-08-31| 499.41
#2009-09-01| 492.99
#2009-09-02| 488.88
#2009-09-03| 493.28
#2009-09-04| 499.32
#2009-09-07| .
#2009-09-08| 511.52
#2009-09-09| 517.38
#2009-09-10| 523.15
#2009-09-11| 525.53
#2009-09-14| 525.82
#2009-09-15| 528.71
#2009-09-16| 537.08
#2009-09-17| 540.61
#2009-09-18| 538.85
#2009-09-21| 534.38
#2009-09-22| 540.13
#2009-09-23| 538.03
#2009-09-24| 531.57
#2009-09-25| 526.77
#2009-09-28| 530.13
#2009-09-29| 529.72
#2009-09-30| 528.30
#2009-10-01| 517.00
#2009-10-02| 508.97
#2009-10-05| 512.78
#2009-10-06| 522.65
#2009-10-07| 523.38
#2009-10-08| 532.51
#2009-10-09| 534.68
#2009-10-12| 536.40
#2009-10-13| 535.53
#2009-10-14| 547.24
#2009-10-15| 549.03
#2009-10-16| 544.14
#2009-10-19| 549.81
#2009-10-20| 547.36
#2009-10-21| 545.17
#2009-10-22| 544.54
#2009-10-23| 540.54
#2009-10-26| 536.12
#2009-10-27| 529.21
#2009-10-28| 516.95
#2009-10-29| 522.99
#2009-10-30| 515.46
#2009-11-02| 516.10
#2009-11-03| 517.74
#2009-11-04| 522.49
#2009-11-05| 530.58
#2009-11-06| 535.20
#2009-11-09| 547.14
#2009-11-10| 546.18
#2009-11-11| 548.42
#2009-11-12| 544.34
#2009-11-13| 547.07
#2009-11-16| 555.78
#2009-11-17| 552.53
#2009-11-18| 552.65
#2009-11-19| 543.87
#2009-11-20| 541.25
#2009-11-23| 549.87
#2009-11-24| 546.72
#2009-11-25| 551.90
#2009-11-26| .
#2009-11-27| 539.01
#2009-11-30| 542.18
#2009-12-01| 552.96
#2009-12-02| 554.46
#2009-12-03| 554.01
#2009-12-04| 556.96
#2009-12-07| 557.45
#2009-12-08| 552.36
#2009-12-09| 549.68
#2009-12-10| 550.26
#2009-12-11| 554.60
#2009-12-14| 559.91
#2009-12-15| 556.65
#2009-12-16| 557.41
#2009-12-17| 550.47
#2009-12-18| 548.15
#2009-12-21| 551.72
#2009-12-22| 553.95
#2009-12-23| 556.64
#2009-12-24| 560.14
#2009-12-25| .
#2009-12-28| 561.89
#2009-12-29| 563.72
#2009-12-30| 560.94
#2009-12-31| 558.71
#2010-01-01| .
#2010-01-04| 569.36
#2010-01-05| 572.69
#2010-01-06| 573.54
#2010-01-07| 575.73
#2010-01-08| 582.34
#2010-01-11| 588.73
#2010-01-12| 586.29
#2010-01-13| 584.98
#2010-01-14| 588.56
#2010-01-15| 584.29
#2010-01-18| .
#2010-01-19| 585.24
#2010-01-20| 576.51
#2010-01-21| 567.62
#2010-01-22| 559.57
#2010-01-25| 559.78
#2010-01-26| 556.18
#2010-01-27| 554.34
#2010-01-28| 549.98
#2010-01-29| 545.39
#2010-02-01| 548.60
#2010-02-02| 558.64
#2010-02-03| 558.01
#2010-02-04| 543.58
#2010-02-05| 535.55
#2010-02-08| 532.34
#2010-02-09| 538.40
#2010-02-10| 538.08
#2010-02-11| 543.61
#2010-02-12| 541.84
#2010-02-15| .
#2010-02-16| 549.02
#2010-02-17| 555.73
#2010-02-18| 559.50
#2010-02-19| 556.97
#2010-02-22| 561.82
#2010-02-23| 557.98
#2010-02-24| 559.68
#2010-02-25| 555.39
#2010-02-26| 559.66
#2010-03-01| 565.18
#2010-03-02| 569.93
#2010-03-03| 574.46
#2010-03-04| 573.09
#2010-03-05| 580.61
#2010-03-08| 582.96
#2010-03-09| 584.83
#2010-03-10| 587.55
#2010-03-11| 588.53
#2010-03-12| 592.77
#2010-03-15| 590.41
#2010-03-16| 596.21
#2010-03-17| 601.16
#2010-03-18| 600.65
#2010-03-19| 599.68
#2010-03-22| 600.52
#2010-03-23| 605.48
#2010-03-24| 600.47
#2010-03-25| 600.27
#2010-03-26| 602.72
#2010-03-29| 607.61
#2010-03-30| 608.39
#2010-03-31| 606.95
#2010-04-01| 613.58
#2010-04-02| .
#2010-04-05| 617.43
#2010-04-06| 617.66
#2010-04-07| 615.94
#2010-04-08| 614.52
#2010-04-09| 618.68
#2010-04-12| 620.91
#2010-04-13| 619.88
#2010-04-14| 626.52
#2010-04-15| 630.93
#2010-04-16| 623.22
#2010-04-19| 618.31
#2010-04-20| 623.80
#2010-04-21| 627.17
#2010-04-22| 625.95
#2010-04-23| 630.16
#2010-04-26| 635.80
#2010-04-27| 624.49
#2010-04-28| 620.05
#2010-04-29| 629.21
#2010-04-30| 623.57
#2010-05-03| 627.01
#2010-05-04| 611.13
#2010-05-05| 602.01
#2010-05-06| 585.53
#2010-05-07| 572.29
#2010-05-10| 599.38
#2010-05-11| 596.33
#2010-05-12| 606.57
#2010-05-13| 605.18
#2010-05-14| 591.63
#2010-05-17| 584.38
#2010-05-18| 581.85
#2010-05-19| 572.05
#2010-05-20| 552.02
#2010-05-21| 556.38
#2010-05-24| 551.12
#2010-05-25| 540.44
#2010-05-26| 546.46
#2010-05-27| 564.10
#2010-05-28| 563.10
#2010-05-31| .
#2010-06-01| 554.93
#2010-06-02| 558.66
#2010-06-03| 566.84
#2010-06-04| 550.43
#2010-06-07| 535.39
#2010-06-08| 538.02
#2010-06-09| 540.83
#2010-06-10| 555.61
#2010-06-11| 558.34
#2010-06-14| 565.35
#2010-06-15| 575.51
#2010-06-16| 577.49
#2010-06-17| 578.39
#2010-06-18| 579.94
#2010-06-21| 587.57
#2010-06-22| 576.67
#2010-06-23| 571.96
#2010-06-24| 565.20
#2010-06-25| 564.62
#2010-06-28| 564.92
#2010-06-29| 545.88
#2010-06-30| 542.36
#2010-07-01| 538.47
#2010-07-02| 536.96
#2010-07-05| .
#2010-07-06| 544.11
#2010-07-07| 553.19
#2010-07-08| 561.22
#2010-07-09| 565.30
#2010-07-12| 564.15
#2010-07-13| 573.46
#2010-07-14| 577.49
#2010-07-15| 576.34
#2010-07-16| 563.77
#2010-07-19| 563.33
#2010-07-20| 565.45
#2010-07-21| 566.17
#2010-07-22| 578.68
#2010-07-23| 588.36
#2010-07-26| 595.89
#2010-07-27| 591.97
#2010-07-28| 592.64
#2010-07-29| 591.80
#2010-07-30| 590.93
#2010-08-02| 603.48
#2010-08-03| 604.72
#2010-08-04| 603.88
#2010-08-05| 606.55
#2010-08-06| 605.79
#2010-08-09| 608.08
#2010-08-10| 600.78
#2010-08-11| 581.48
#2010-08-12| 576.19
#2010-08-13| 575.60
#2010-08-16| 576.85
#2010-08-17| 584.90
#2010-08-18| 586.80
#2010-08-19| 580.69
#2010-08-20| 573.44
#2010-08-23| 569.58
#2010-08-24| 561.11
#2010-08-25| 557.17
#2010-08-26| 559.59
#2010-08-27| 566.99
#2010-08-30| 563.76
#2010-08-31| 560.10
#2010-09-01| 577.70
#2010-09-02| 584.46
#2010-09-03| 591.06
#2010-09-06| .
#2010-09-07| 588.90
#2010-09-08| 591.00
#2010-09-09| 594.60
#2010-09-10| 597.51
#2010-09-13| 606.13
#2010-09-14| 607.62
#2010-09-15| 607.90
#2010-09-16| 607.44
#2010-09-17| 612.02
#2010-09-20| 619.42
#2010-09-21| 620.62
#2010-09-22| 620.27
#2010-09-23| 614.54
#2010-09-24| 626.88
#2010-09-27| 626.30
#2010-09-28| 629.56
#2010-09-29| 632.70
#2010-09-30| 630.38
#2010-10-01| 631.60
#2010-10-04| 626.65
#2010-10-05| 638.83
#2010-10-06| 645.46
#2010-10-07| 645.66
#2010-10-08| 647.15
#2010-10-11| 647.77
#2010-10-12| 644.96
#2010-10-13| 655.49
#2010-10-14| 658.78
#2010-10-15| 654.88
#2010-10-18| 654.08
#2010-10-19| 645.66
#2010-10-20| 653.12
#2010-10-21| 657.77
#2010-10-22| 657.04
#2010-10-25| 661.37
#2010-10-26| 656.62
#2010-10-27| 650.42
#2010-10-28| 652.19
#2010-10-29| 652.29
#2010-11-01| 655.01
#2010-11-02| 660.06
#2010-11-03| 659.83
#2010-11-04| 674.98
#2010-11-05| 677.30
#2010-11-08| 676.70
#2010-11-09| 675.10
#2010-11-10| 670.79
#2010-11-11| 668.44
#2010-11-12| 661.13
#2010-11-15| 661.72
#2010-11-16| 650.15
#2010-11-17| 650.73
#2010-11-18| 662.26
#2010-11-19| 664.55
#2010-11-22| 664.33
#2010-11-23| 654.32
#2010-11-24| 662.28
#2010-11-25| .
#2010-11-26| 657.49
#2010-11-29| 654.74
#2010-11-30| 652.88
#2010-12-01| 667.51
#2010-12-02| 680.43
#2010-12-03| 685.92
#2010-12-06| 685.46
#2010-12-07| 688.88
#2010-12-08| 684.33
#2010-12-09| 684.05
#2010-12-10| 687.43
#2010-12-13| 692.35
#2010-12-14| 695.88
#2010-12-15| 693.14
#2010-12-16| 694.42
#2010-12-17| 693.59
#2010-12-20| 693.20
#2010-12-21| 699.85
#2010-12-22| 701.25
#2010-12-23| 700.64
#2010-12-24| .
#2010-12-27| 701.38
#2010-12-28| 702.26
#2010-12-29| 704.63
#2010-12-30| 704.61
#2010-12-31| 706.95
#2011-01-03| 712.13
#2011-01-04| 712.91
#2011-01-05| 709.26
#2011-01-06| 710.08
#2011-01-07| 710.64
#2011-01-10| 708.86
#2011-01-11| 714.35
#2011-01-12| 721.08
#2011-01-13| 724.43
#2011-01-14| 725.28
#2011-01-17| .
#2011-01-18| 729.34
#2011-01-19| 726.11
#2011-01-20| 716.26
#2011-01-21| 719.85
#2011-01-24| 725.38
#2011-01-25| 727.70
#2011-01-26| 733.90
#2011-01-27| 737.44
#2011-01-28| 726.79
#2011-01-31| 728.35
#2011-02-01| 737.60
#2011-02-02| 736.97
#2011-02-03| 736.21
#2011-02-04| 737.85
#2011-02-07| 742.75
#2011-02-08| 746.05
#2011-02-09| 742.92
#2011-02-10| 740.10
#2011-02-11| 743.15
#2011-02-14| 746.14
#2011-02-15| 744.26
#2011-02-16| 747.36
#2011-02-17| 748.68
#2011-02-18| 751.49
#2011-02-21| .
#2011-02-22| 733.98
#2011-02-23| 723.47
#2011-02-24| 724.19
#2011-02-25| 731.92
#2011-02-28| 739.19
#2011-03-01| 733.73
#2011-03-02| 731.91
#2011-03-03| 743.98
#2011-03-04| 742.03
#2011-03-07| 736.39
#2011-03-08| 740.11
#2011-03-09| 740.47
#2011-03-10| 725.03
#2011-03-11| 724.86
#2011-03-14| 714.19
#2011-03-15| 697.36
#2011-03-16| 695.77
#2011-03-17| 705.18
#2011-03-18| 712.11
#2011-03-21| 725.52
#2011-03-22| 726.63
#2011-03-23| 727.03
#2011-03-24| 735.24
#2011-03-25| 737.28
#2011-03-28| 735.03
#2011-03-29| 738.21
#2011-03-30| 745.98
#2011-03-31| 749.29
#2011-04-01| 754.02
#2011-04-04| 757.04
#2011-04-05| 753.45
#2011-04-06| 755.21
#2011-04-07| 751.31
#2011-04-08| 752.57
#2011-04-11| 750.13
#2011-04-12| 741.69
#2011-04-13| 745.15
#2011-04-14| 745.01
#2011-04-15| 745.85
#2011-04-18| 735.30
#2011-04-19| 739.59
#2011-04-20| 756.03
#2011-04-21| 762.65
#2011-04-22| .
#2011-04-25| 760.99
#2011-04-26| 768.23
#2011-04-27| 771.54
#2011-04-28| 779.61
#2011-04-29| 782.03
#2011-05-02| 783.88
#2011-05-03| 778.35
#2011-05-04| 769.57
#2011-05-05| 763.84
#2011-05-06| 765.52
#2011-05-09| 764.75
#2011-05-10| 771.92
#2011-05-11| 768.06
#2011-05-12| 763.27
#2011-05-13| 757.99
#2011-05-16| 754.08
#2011-05-17| 745.54
#2011-05-18| 753.12
#2011-05-19| 756.21
#2011-05-20| 750.48
#2011-05-23| 734.63
#2011-05-24| 734.27
#2011-05-25| 735.57
#2011-05-26| 741.03
#2011-05-27| 747.44
#2011-05-30| .
#2011-05-31| 759.06
#2011-06-01| 747.68
#2011-06-02| 743.96
#2011-06-03| 738.75
#2011-06-06| 734.64
#2011-06-07| 736.22
#2011-06-08| 728.79
#2011-06-09| 732.97
#2011-06-10| 721.41
#2011-06-13| 720.69
#2011-06-14| 732.22
#2011-06-15| 722.47
#2011-06-16| 716.07
#2011-06-17| 719.48
#2011-06-20| 719.21
#2011-06-21| 732.29
#2011-06-22| 731.81
#2011-06-23| 722.70
#2011-06-24| 721.48
#2011-06-27| 724.09
#2011-06-28| 731.73
#2011-06-29| 741.82
#2011-06-30| 753.02
#2011-07-01| 761.76
#2011-07-04| .
#2011-07-05| 761.14
#2011-07-06| 763.19
#2011-07-07| 767.73
#2011-07-08| 761.63
#2011-07-11| 746.00
#2011-07-12| 738.09
#2011-07-13| 747.04
#2011-07-14| 740.29
#2011-07-15| 738.18
#2011-07-18| 726.76
#2011-07-19| 736.64
#2011-07-20| 741.49
#2011-07-21| 749.68
#2011-07-22| 750.08
#2011-07-25| 747.67
#2011-07-26| 743.10
#2011-07-27| 729.27
#2011-07-28| 722.40
#2011-07-29| 719.63
#2011-08-01| 715.87
#2011-08-02| 695.38
#2011-08-03| 690.29
#2011-08-04| 658.16
#2011-08-05| 649.68
#2011-08-08| 613.83
#2011-08-09| 630.68
#2011-08-10| 613.45
#2011-08-11| 630.01
#2011-08-12| 639.52
#2011-08-15| 651.10
#2011-08-16| 645.73
#2011-08-17| 644.93
#2011-08-18| 612.61
#2011-08-19| 600.46
#2011-08-22| 599.41
#2011-08-23| 614.26
#2011-08-24| 620.96
#2011-08-25| 615.09
#2011-08-26| 622.46
#2011-08-29| 639.38
#2011-08-30| 645.45
#2011-08-31| 655.27
#2011-09-01| 650.05
#2011-09-02| 632.69
#2011-09-05| .
#2011-09-06| 610.34
#2011-09-07| 629.18
#2011-09-08| 624.17
#2011-09-09| 605.98
#2011-09-12| 599.64
#2011-09-13| 607.45
#2011-09-14| 613.08
#2011-09-15| 626.48
#2011-09-16| 630.88
#2011-09-19| 620.30
#2011-09-20| 620.09
#2011-09-21| 606.54
#2011-09-22| 579.34
#2011-09-23| 579.79
#2011-09-26| 582.14
#2011-09-27| 601.37
#2011-09-28| 592.27
#2011-09-29| 598.73
#2011-09-30| 582.63
#2011-10-03| 565.16
#2011-10-04| 565.09
#2011-10-05| 574.87
#2011-10-06| 591.35
#2011-10-07| 595.79
#2011-10-10| 612.31
#2011-10-11| 616.01
#2011-10-12| 626.46
#2011-10-13| 624.44
#2011-10-14| 632.73
#2011-10-17| 624.75
#2011-10-18| 630.01
#2011-10-19| 626.69
#2011-10-20| 620.78
#2011-10-21| 634.94
#2011-10-24| 649.70
#2011-10-25| 643.11
#2011-10-26| 645.74
#2011-10-27| 675.62
#2011-10-28| 677.64
#2011-10-31| 656.52
#2011-11-01| 634.26
#2011-11-02| 641.07
#2011-11-03| 652.09
#2011-11-04| 653.02
#2011-11-07| 652.22
#2011-11-08| 656.17
#2011-11-09| 639.17
#2011-11-10| 635.97
#2011-11-11| 651.82
#2011-11-14| 649.03
#2011-11-15| 647.49
#2011-11-16| 640.47
#2011-11-17| 632.94
#2011-11-18| 630.37
#2011-11-21| 614.88
#2011-11-22| 611.86
#2011-11-23| 598.29
#2011-11-24| .
#2011-11-25| 595.59
#2011-11-28| 615.25
#2011-11-29| 621.19
#2011-11-30| 645.22
#2011-12-01| 648.87
#2011-12-02| 649.74
#2011-12-05| 655.18
#2011-12-06| 650.58
#2011-12-07| 652.00
#2011-12-08| 638.79
#2011-12-09| 645.99
#2011-12-12| 636.27
#2011-12-13| 630.52
#2011-12-14| 620.04
#2011-12-15| 620.12
#2011-12-16| 624.05
#2011-12-19| 616.76
#2011-12-20| 633.82
#2011-12-21| 635.55
#2011-12-22| 639.32
#2011-12-23| 644.01
#2011-12-26| .
#2011-12-27| 644.40
#2011-12-28| 637.17
#2011-12-29| 642.95
#2011-12-30| 645.63
#2012-01-02| .
#2012-01-03| 659.12
#2012-01-04| 660.50
#2012-01-05| 657.85
#2012-01-06| 655.35
#2012-01-09| 658.87
#2012-01-10| 667.92
#2012-01-11| 668.54
#2012-01-12| 672.66
#2012-01-13| 670.01
#2012-01-16| .
#2012-01-17| 676.92
#2012-01-18| 684.80
#2012-01-19| 692.84
#2012-01-20| 693.25
#2012-01-23| 695.10
#2012-01-24| 691.88
#2012-01-25| 696.55
#2012-01-26| 701.45
#2012-01-27| 700.27
#2012-01-30| 695.34
#2012-01-31| 697.71
#2012-02-01| 707.57
#2012-02-02| 708.75
#2012-02-03| 718.45
#2012-02-06| 717.71
#2012-02-07| 718.29
#2012-02-08| 721.73
#2012-02-09| 722.28
#2012-02-10| 714.02
#2012-02-13| 720.24
#2012-02-14| 716.98
#2012-02-15| 717.40
#2012-02-16| 717.10
#2012-02-17| 723.75
#2012-02-20| .
#2012-02-21| 727.66
#2012-02-22| 726.42
#2012-02-23| 727.81
#2012-02-24| 731.73
#2012-02-27| 728.84
#2012-02-28| 730.94
#2012-02-29| 730.42
#2012-03-01| 731.74
#2012-03-02| 727.52
#2012-03-05| 722.33
#2012-03-06| 704.48
#2012-03-07| 708.55
#2012-03-08| 723.03
#2012-03-09| 724.20
#2012-03-12| 722.80
#2012-03-13| 733.51
#2012-03-14| 732.49
#2012-03-15| 740.33
#2012-03-16| 742.69
#2012-03-19| 743.50
#2012-03-20| 734.46
#2012-03-21| 732.48
#2012-03-22| 726.31
#2012-03-23| 727.63
#2012-03-26| 736.37
#2012-03-27| 738.14
#2012-03-28| 733.10
#2012-03-29| 729.58
#2012-03-30| 733.76
#2012-04-02| 739.81
#2012-04-03| 736.98
#2012-04-04| 722.81
#2012-04-05| 721.67
#2012-04-06| .
#2012-04-09| 712.87
#2012-04-10| 700.90
#2012-04-11| 706.51
#2012-04-12| 720.33
#2012-04-13| 713.50
#2012-04-16| 712.59
#2012-04-17| 722.10
#2012-04-18| 721.58
#2012-04-19| 718.70
#2012-04-20| 722.21
#2012-04-23| 710.89
#2012-04-24| 717.12
#2012-04-25| 722.71
#2012-04-26| 725.68
#2012-04-27| 729.24
#2012-04-30| 724.95
#2012-05-01| 724.30
#2012-05-02| 723.66
#2012-05-03| 719.56
#2012-05-04| 709.90
#2012-05-07| 704.65
#2012-05-08| 700.27
#2012-05-09| 692.18
#2012-05-10| 693.79
#2012-05-11| 692.27
#2012-05-14| 682.92
#2012-05-15| 678.28
#2012-05-16| 672.60
#2012-05-17| 665.81
#2012-05-18| 656.67
#2012-05-21| 665.72
#2012-05-22| 673.24
#2012-05-23| 667.18
#2012-05-24| 668.57
#2012-05-25| 665.31
#2012-05-28| .
#2012-05-29| 677.87
#2012-05-30| 666.08
#2012-05-31| 661.95
#2012-06-01| 645.01
#2012-06-04| 638.34
#2012-06-05| 641.92
#2012-06-06| 656.91
#2012-06-07| 663.82
#2012-06-08| 661.54
#2012-06-11| 661.58
#2012-06-12| 665.97
#2012-06-13| 661.31
#2012-06-14| 662.64
#2012-06-15| 669.07
#2012-06-18| 673.44
#2012-06-19| 680.89
#2012-06-20| 682.23
#2012-06-21| 670.64
#2012-06-22| 667.44
#2012-06-25| 656.40
#2012-06-26| 655.09
#2012-06-27| 660.75
#2012-06-28| 660.60
#2012-06-29| 683.96
#2012-07-02| 683.26
#2012-07-03| 690.91
#2012-07-04| .
#2012-07-05| 690.32
#2012-07-06| 681.08
#2012-07-09| 677.55
#2012-07-10| 672.94
#2012-07-11| 668.58
#2012-07-12| 661.47
#2012-07-13| 671.89
#2012-07-16| 670.72
#2012-07-17| 671.46
#2012-07-18| 678.83
#2012-07-19| 685.67
#2012-07-20| 678.14
#2012-07-23| 667.91
#2012-07-24| 662.94
#2012-07-25| 661.87
#2012-07-26| 675.21
#2012-07-27| 688.57
#2012-07-30| 689.93
#2012-07-31| 689.07
#2012-08-01| 685.45
#2012-08-02| 679.24
#2012-08-03| 692.43
#2012-08-06| 698.68
#2012-08-07| 703.41
#2012-08-08| 702.58
#2012-08-09| 704.60
#2012-08-10| 706.28
#2012-08-13| 704.24
#2012-08-14| 703.93
#2012-08-15| 703.96
#2012-08-16| 710.60
#2012-08-17| 714.73
#2012-08-20| 713.58
#2012-08-21| 715.05
#2012-08-22| 709.82
#2012-08-23| 708.74
#2012-08-24| 707.05
#2012-08-27| 706.50
#2012-08-28| 702.79
#2012-08-29| 702.95
#2012-08-30| 696.78
#2012-08-31| 700.17
#2012-09-03| .
#2012-09-04| 696.34
#2012-09-05| 693.25
#2012-09-06| 705.70
#2012-09-07| 717.89
#2012-09-10| 715.31
#2012-09-11| 717.73
#2012-09-12| 722.29
#2012-09-13| 725.92
#2012-09-14| 740.08
#2012-09-17| 736.24
#2012-09-18| 733.97
#2012-09-19| 737.67
#2012-09-20| 729.87
#2012-09-21| 730.59
#2012-09-24| 727.47
#2012-09-25| 723.35
#2012-09-26| 714.55
#2012-09-27| 720.84
#2012-09-28| 718.83
#2012-10-01| 722.32
#2012-10-02| 722.42
#2012-10-03| 722.23
#2012-10-04| 727.84
#2012-10-05| 733.10
#2012-10-08| 728.26
#2012-10-09| 720.40
#2012-10-10| 713.98
#2012-10-11| 715.41
#2012-10-12| 715.43
#2012-10-15| 719.01
#2012-10-16| 727.39
#2012-10-17| 733.72
#2012-10-18| 737.02
#2012-10-19| 728.04
#2012-10-22| 726.49
#2012-10-23| 716.97
#2012-10-24| 715.35
#2012-10-25| 718.15
#2012-10-26| 716.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 720.28
#2012-11-01| 729.63
#2012-11-02| 727.79
#2012-11-05| 727.58
#2012-11-06| 733.34
#2012-11-07| 722.97
#2012-11-08| 715.93
#2012-11-09| 716.39
#2012-11-12| 715.63
#2012-11-13| 713.56
#2012-11-14| 702.95
#2012-11-15| 702.41
#2012-11-16| 703.01
#2012-11-19| 716.61
#2012-11-20| 716.99
#2012-11-21| 717.84
#2012-11-22| .
#2012-11-23| 729.31
#2012-11-26| 729.56
#2012-11-27| 729.00
#2012-11-28| 730.85
#2012-11-29| 737.19
#2012-11-30| 738.36
#2012-12-03| 737.08
#2012-12-04| 738.68
#2012-12-05| 743.40
#2012-12-06| 745.23
#2012-12-07| 747.22
#2012-12-10| 748.89
#2012-12-11| 751.84
#2012-12-12| 752.91
#2012-12-13| 751.86
#2012-12-14| 751.45
#2012-12-17| 754.63
#2012-12-18| 761.98
#2012-12-19| 764.13
#2012-12-20| 766.14
#2012-12-21| 760.48
#2012-12-24| 758.82
#2012-12-25| 759.19
#2012-12-26| 758.40
#2012-12-27| 759.57
#2012-12-28| 755.29
#2012-12-31| 761.43
#2013-01-01| 761.48
#2013-01-02| 777.39
#2013-01-03| 777.57
#2013-01-04| 781.73
#2013-01-07| 778.93
#2013-01-08| 773.82
#2013-01-09| 778.71
#2013-01-10| 783.50
#2013-01-11| 784.03
#2013-01-14| 784.33
#2013-01-15| 785.34
#2013-01-16| 781.63
#2013-01-17| 786.40
#2013-01-18| 791.28
#2013-01-21| 791.52
#2013-01-22| 794.77
#2013-01-23| 793.29
#2013-01-24| 795.81
#2013-01-25| 801.36
#2013-01-28| 799.50
#2013-01-29| 802.44
#2013-01-30| 800.78
#2013-01-31| 797.51
#2013-02-01| 803.76
#2013-02-04| 795.69
#2013-02-05| 797.28
#2013-02-06| 800.82
#2013-02-07| 798.97
#2013-02-08| 801.69
#2013-02-11| 799.81
#2013-02-12| 804.22
#2013-02-13| 808.25
#2013-02-14| 809.08
#2013-02-15| 808.45
#2013-02-18| 808.97
#2013-02-19| 815.98
#2013-02-20| 812.45
#2013-02-21| 802.36
#2013-02-22| 807.96
#2013-02-25| 800.72
#2013-02-26| 798.42
#2013-02-27| 807.96
#2013-02-28| 811.43
#2013-03-01| 808.11
#2013-03-04| 807.05
#2013-03-05| 816.93
#2013-03-06| 818.84
#2013-03-07| 820.06
#2013-03-08| 824.07
#2013-03-11| 827.05
#2013-03-12| 825.54
#2013-03-13| 824.64
#2013-03-14| 829.63
#2013-03-15| 832.14
#2013-03-18| 825.78
#2013-03-19| 824.75
#2013-03-20| 826.81
#2013-03-21| 821.14
#2013-03-22| 822.63
#2013-03-25| 819.50
#2013-03-26| 821.85
#2013-03-27| 820.33
#2013-03-28| 824.74
#2013-03-29| 824.71
#2013-04-01| 818.65
#2013-04-02| 818.03
#2013-04-03| 813.91
#2013-04-04| 809.53
#2013-04-05| 807.73
#2013-04-08| 810.93
#2013-04-09| 814.44
#2013-04-10| 827.42
#2013-04-11| 834.98
#2013-04-12| 830.18
#2013-04-15| 811.97
#2013-04-16| 816.01
#2013-04-17| 806.27
#2013-04-18| 801.14
#2013-04-19| 803.04
#2013-04-22| 803.65
#2013-04-23| 812.17
#2013-04-24| 820.56
#2013-04-25| 826.43
#2013-04-26| 825.86
#2013-04-29| 829.48
#2013-04-30| 833.63
#2013-05-01| 826.43
#2013-05-02| 827.26
#2013-05-03| 836.40
#2013-05-06| 837.95
#2013-05-07| 845.98
#2013-05-08| 855.37
#2013-05-09| 854.15
#2013-05-10| 853.58
#2013-05-13| 854.42
#2013-05-14| 861.10
#2013-05-15| 865.08
#2013-05-16| 865.07
#2013-05-17| 869.01
#2013-05-20| 874.32
#2013-05-21| 877.62
#2013-05-22| 874.59
#2013-05-23| 862.43
#2013-05-24| 861.52
#2013-05-27| 857.95
#2013-05-28| 863.01
#2013-05-29| 860.96
#2013-05-30| 862.53
#2013-05-31| 854.07
#2013-06-03| 854.90
#2013-06-04| 853.18
#2013-06-05| 842.62
#2013-06-06| 841.41
#2013-06-07| 849.98
#2013-06-10| 851.55
#2013-06-11| 846.23
#2013-06-12| 845.08
#2013-06-13| 845.15
#2013-06-14| 846.07
#2013-06-17| 852.98
#2013-06-18| 858.66
#2013-06-19| 855.53
#2013-06-20| 827.51
#2013-06-21| 825.41
#2013-06-24| 810.31
#2013-06-25| 816.69
#2013-06-26| 822.95
#2013-06-27| 830.92
#2013-06-28| 828.55
#2013-07-01| 837.98
#2013-07-02| 835.10
#2013-07-03| 833.11
#2013-07-04| 835.90
#2013-07-05| 840.34
#2013-07-08| 842.68
#2013-07-09| 852.04
#2013-07-10| 854.64
#2013-07-11| 868.60
#2013-07-12| 867.13
#2013-07-15| 868.76
#2013-07-16| 869.00
#2013-07-17| 870.77
#2013-07-18| 875.87
#2013-07-19| 879.63
#2013-07-22| 882.03
#2013-07-23| 882.17
#2013-07-24| 881.31
#2013-07-25| 879.57
#2013-07-26| 876.35
#2013-07-29| 870.82
#2013-07-30| 874.24
#2013-07-31| 873.94
#2013-08-01| 886.43
#2013-08-02| 891.88
#2013-08-05| 890.10
#2013-08-06| 889.15
#2013-08-07| 884.09
#2013-08-08| 888.04
#2013-08-09| 888.55
#2013-08-12| 888.25
#2013-08-13| 890.37
#2013-08-14| 890.57
#2013-08-15| 879.65
#2013-08-16| 881.62
#2013-08-19| 879.31
#2013-08-20| 876.27
#2013-08-21| 871.24
#2013-08-22| 876.85
#2013-08-23| 882.67
#2013-08-26| 880.88
#2013-08-27| 867.07
#2013-08-28| 862.44
#2013-08-29| 864.45
#2013-08-30| 859.85
#2013-09-02| 864.41
#2013-09-03| 868.86
#2013-09-04| 876.42
#2013-09-05| 879.89
#2013-09-06| 883.07
#2013-09-09| 893.63
#2013-09-10| 905.58
#2013-09-11| 909.46
#2013-09-12| 907.36
#2013-09-13| 907.42
#2013-09-16| 918.22
#2013-09-17| 919.44
#2013-09-18| 928.28
#2013-09-19| 936.96
#2013-09-20| 929.59
#2013-09-23| 928.01
#2013-09-24| 929.56
#2013-09-25| 927.37
#2013-09-26| 930.30
#2013-09-27| 927.88
#2013-09-30| 919.89
#2013-10-01| 927.12
#2013-10-02| 923.49
#2013-10-03| 916.61
#2013-10-04| 917.99
#2013-10-07| 912.20
#2013-10-08| 906.25
#2013-10-09| 903.25
#2013-10-10| 919.96
#2013-10-11| 927.51
#2013-10-14| 929.26
#2013-10-15| 923.29
#2013-10-16| 926.07
#2013-10-17| 933.80
#2013-10-18| 943.44
#2013-10-21| 946.90
#2013-10-22| 952.79
#2013-10-23| 950.43
#2013-10-24| 956.72
#2013-10-25| 954.80
#2013-10-28| 954.53
#2013-10-29| 954.41
#2013-10-30| 953.63
#2013-10-31| 950.76
#2013-11-01| 947.96
#2013-11-04| 951.68
#2013-11-05| 949.09
#2013-11-06| 954.56
#2013-11-07| 945.80
#2013-11-08| 950.23
#2013-11-11| 951.98
#2013-11-12| 951.75
#2013-11-13| 953.09
#2013-11-14| 960.15
#2013-11-15| 965.11
#2013-11-18| 968.77
#2013-11-19| 963.47
#2013-11-20| 960.17
#2013-11-21| 962.27
#2013-11-22| 968.31
#2013-11-25| 968.81
#2013-11-26| 970.13
#2013-11-27| 973.48
#2013-11-28| 976.93
#2013-11-29| 975.18
#2013-12-02| 970.59
#2013-12-03| 963.77
#2013-12-04| 956.65
#2013-12-05| 955.23
#2013-12-06| 965.53
#2013-12-09| 970.17
#2013-12-10| 969.12
#2013-12-11| 959.96
#2013-12-12| 954.79
#2013-12-13| 955.86
#2013-12-16| 963.43
#2013-12-17| 962.83
#2013-12-18| 975.27
#2013-12-19| 979.08
#2013-12-20| 984.62
#2013-12-23| 989.89
#2013-12-24| 992.45
#2013-12-25| 992.25
#2013-12-26| 997.35
#2013-12-27|1001.93
#2013-12-30|1003.83
#2013-12-31|1006.66
#2014-01-01|1006.66
#2014-01-02| 995.80
#2014-01-03| 996.73
#2014-01-06| 991.13
#2014-01-07| 993.50
#2014-01-08| 995.46
#2014-01-09| 995.07
#2014-01-10|1000.00
#2014-01-13| 995.72
#2014-01-14| 998.60
#2014-01-15|1006.51
#2014-01-16|1005.29
#2014-01-17|1004.51
#2014-01-20|1004.75
#2014-01-21|1004.14
#2014-01-22|1005.91
#2014-01-23| 998.08
#2014-01-24| 973.64
#2014-01-27| 967.62
#2014-01-28| 974.34
#2014-01-29| 971.75
#2014-01-30| 969.86
#2014-01-31| 965.23
#2014-02-03| 946.71
#2014-02-04| 942.05
#2014-02-05| 943.64
#2014-02-06| 955.17
#2014-02-07| 967.61
#2014-02-10| 967.40
#2014-02-11| 977.27
#2014-02-12| 982.69
#2014-02-13| 981.21
#2014-02-14| 986.29
#2014-02-17| 988.88
#2014-02-18| 990.77
#2014-02-19| 988.08
#2014-02-20| 986.25
#2014-02-21| 990.33
#2014-02-24| 996.75
#2014-02-25| 996.57
#2014-02-26| 995.07
#2014-02-27| 999.04
#2014-02-28|1004.43
#2014-03-03| 992.80
#2014-03-04|1006.60
#2014-03-05|1007.90
#2014-03-06|1015.25
#2014-03-07|1013.88
#2014-03-10|1007.76
#2014-03-11|1004.17
#2014-03-12| 997.94
#2014-03-13| 988.01
#2014-03-14| 981.28
#2014-03-17| 991.85
#2014-03-18| 998.14
#2014-03-19| 992.53
#2014-03-20| 988.59
#2014-03-21| 989.54
#2014-03-24| 985.45
#2014-03-25| 992.85
#2014-03-26| 991.95
#2014-03-27| 991.54
#2014-03-28| 997.74
#2014-03-31|1006.90
#2014-04-01|1013.74
#2014-04-02|1018.63
#2014-04-03|1017.91
#2014-04-04|1012.14
#2014-04-07| 999.98
#2014-04-08| 999.80
#2014-04-09|1007.24
#2014-04-10| 997.82
#2014-04-11| 986.17
#2014-04-14| 986.28
#2014-04-15| 987.82
#2014-04-16|1002.04
#2014-04-17|1008.72
#2014-04-18|1009.61
#2014-04-21|1009.99
#2014-04-22|1012.48
#2014-04-23|1012.88
#2014-04-24|1012.26
#2014-04-25|1005.33
#2014-04-28|1002.87
#2014-04-29|1004.63
#2014-04-30|1010.61
#2014-05-01|1011.37
#2014-05-02|1011.19
#2014-05-05|1011.52
#2014-05-06|1008.72
#2014-05-07|1008.26
#2014-05-08|1011.17
#2014-05-09|1010.08
#2014-05-12|1020.27
#2014-05-13|1024.61
#2014-05-14|1021.33
#2014-05-15|1012.36
#2014-05-16|1011.33
#2014-05-19|1013.59
#2014-05-20|1004.84
#2014-05-21|1008.64
#2014-05-22|1013.55
#2014-05-23|1019.31
#2014-05-26|1022.64
#2014-05-27|1025.18
#2014-05-28|1026.44
#2014-05-29|1029.87
#2014-05-30|1029.38
#2014-06-02|1033.30
#2014-06-03|1032.77
#2014-06-04|1033.26
#2014-06-05|1041.04
#2014-06-06|1049.58
#2014-06-09|1053.44
#2014-06-10|1051.63
#2014-06-11|1045.98
#2014-06-12|1040.00
#2014-06-13|1040.37
#2014-06-16|1037.74
#2014-06-17|1038.71
#2014-06-18|1042.37
#2014-06-19|1049.82
#2014-06-20|1050.01
#2014-06-23|1046.11
#2014-06-24|1039.57
#2014-06-25|1038.71
#2014-06-26|1038.78
#2014-06-27|1041.19
#2014-06-30|1042.56
#2014-07-01|1048.20
#2014-07-02|1048.03
#2014-07-03|1054.08
#2014-07-04|1054.93
#2014-07-07|1048.40
#2014-07-08|1040.95
#2014-07-09|1041.01
#2014-07-10|1033.21
#2014-07-11|1035.16
#2014-07-14|1042.33
#2014-07-15|1039.71
#2014-07-16|1045.04
#2014-07-17|1035.28
#2014-07-18|1038.68
#2014-07-21|1036.70
#2014-07-22|1043.63
#2014-07-23|1042.42
#2014-07-24|1042.18
#2014-07-25|1038.51
#2014-07-28|1035.16
#2014-07-29|1029.03
#2014-07-30|1027.16
#2014-07-31|1012.09
#2014-08-01|1008.53
#2014-08-04|1009.83
#2014-08-05|1004.68
#2014-08-06|1000.42
#2014-08-07| 999.03
#2014-08-08|1002.61
#2014-08-11|1011.93
#2014-08-12|1010.87
#2014-08-13|1017.17
#2014-08-14|1022.04
#2014-08-15|1020.27
#2014-08-18|1031.14
#2014-08-19|1035.39
#2014-08-20|1037.89
#2014-08-21|1040.12
#2014-08-22|1035.61
#2014-08-25|1040.81
#2014-08-26|1040.62
#2014-08-27|1041.19
#2014-08-28|1037.40
#2014-08-29|1037.73
#2014-09-01|1038.28
#2014-09-02|1040.51
#2014-09-03|1044.26
#2014-09-04|1042.75
#2014-09-05|1043.14
#2014-09-08|1041.76
#2014-09-09|1036.61
#2014-09-10|1036.17
#2014-09-11|1036.48
#2014-09-12|1032.96
#2014-09-15|1031.29
#2014-09-16|1032.48
#2014-09-17|1035.62
#2014-09-18|1039.27
#2014-09-19|1038.32
#2014-09-22|1029.54
#2014-09-23|1021.62
#2014-09-24|1023.75
#2014-09-25|1014.21
#2014-09-26|1018.15
#2014-09-29|1015.52
#2014-09-30|1012.12
#2014-10-01| 996.88
#2014-10-02| 990.00
#2014-10-03| 996.15
#2014-10-06| 998.50
#2014-10-07| 982.43
#2014-10-08| 987.11
#2014-10-09| 973.48
#2014-10-10| 954.31
#2014-10-13| 947.37
#2014-10-14| 951.50
#2014-10-15| 947.54
#2014-10-16| 949.75
#2014-10-17| 961.00
#2014-10-20| 966.53
#2014-10-21| 980.55
#2014-10-22| 977.06
#2014-10-23| 988.87
#2014-10-24| 994.13
#2014-10-27| 994.03
#2014-10-28|1007.18
#2014-10-29|1010.17
#2014-10-30|1011.15
#2014-10-31|1023.91
#2014-11-03|1017.64
#2014-11-04|1021.35
#2014-11-05|1024.18
#2014-11-06|1028.94
#2014-11-07|1029.09
#2014-11-10|1034.74
#2014-11-11|1034.41
#2014-11-12|1034.36
#2014-11-13|1033.27
#2014-11-14|1032.74
#2014-11-17|1028.14
#2014-11-18|1037.15
#2014-11-19|1033.68
#2014-11-20|1034.06
#2014-11-21|1043.47
#2014-11-24|1046.77
#2014-11-25|1051.77
#2014-11-26|1052.82
#2014-11-27|1051.12
#2014-11-28|1043.13
#2014-12-01|1033.61
#2014-12-02|1036.94
#2014-12-03|1044.22
#2014-12-04|1042.58
#2014-12-05|1042.63
#2014-12-08|1034.02
#2014-12-09|1032.42
#2014-12-10|1016.10
#2014-12-11|1014.57
#2014-12-12|1001.64
#2014-12-15| 993.52
#2014-12-16| 997.81
#2014-12-17|1002.41
#2014-12-18|1023.03
#2014-12-19|1029.54
#2014-12-22|1037.28
#2014-12-23|1039.67
#2014-12-24|1041.06
#2014-12-25|1040.57
#2014-12-26|1041.72
#2014-12-29|1042.37
#2014-12-30|1035.78
#2014-12-31|1029.37
#2015-01-01|1029.39
#2015-01-02|1025.93
#2015-01-05|1006.29
#2015-01-06| 993.85
#2015-01-07| 995.33
#2015-01-08|1014.37
#2015-01-09|1010.12
#2015-01-12|1007.53
#2015-01-13|1007.70
#2015-01-14|1000.00
#2015-01-15|1000.22
#2015-01-16|1002.24
#2015-01-19|1007.41
#2015-01-20|1012.01
#2015-01-21|1018.32
#2015-01-22|1028.75
#2015-01-23|1028.02
#2015-01-26|1031.12
#2015-01-27|1025.89
#2015-01-28|1019.58
#2015-01-29|1020.38
#2015-01-30|1011.06
#2015-02-02|1021.10
#2015-02-03|1034.95
#2015-02-04|1033.72
#2015-02-05|1040.85
#2015-02-06|1037.94
#2015-02-09|1034.93
#2015-02-10|1039.40
#2015-02-11|1036.96
#2015-02-12|1049.45
#2015-02-13|1055.82
#2015-02-16|1056.70
#2015-02-17|1056.71
#2015-02-18|1065.05
#2015-02-19|1067.92
#2015-02-20|1074.63
#2015-02-23|1073.50
#2015-02-24|1074.88
#2015-02-25|1077.91
#2015-02-26|1075.16
#2015-02-27|1074.73
#2015-03-02|1078.43
#2015-03-03|1072.02
#2015-03-04|1065.14
#2015-03-05|1068.53
#2015-03-06|1057.49
#2015-03-09|1058.62
#2015-03-10|1042.71
#2015-03-11|1044.16
#2015-03-12|1053.72
#2015-03-13|1049.43
#2015-03-16|1061.52
#2015-03-17|1060.06
#2015-03-18|1071.15
#2015-03-19|1067.06
#2015-03-20|1076.90
#2015-03-23|1076.91
#2015-03-24|1075.12
#2015-03-25|1065.30
#2015-03-26|1059.21
#2015-03-27|1059.36
#2015-03-30|1067.64
#2015-03-31|1059.91
#2015-04-01|1056.34
#2015-04-02|1063.21
#2015-04-03|1065.33
#2015-04-06|1072.63
#2015-04-07|1072.83
#2015-04-08|1074.30
#2015-04-09|1077.24
#2015-04-10|1086.33
#2015-04-13|1079.38
#2015-04-14|1082.47
#2015-04-15|1082.37
#2015-04-16|1082.30
#2015-04-17|1070.35
#2015-04-20|1076.43
#2015-04-21|1078.52
#2015-04-22|1083.22
#2015-04-23|1084.62
#2015-04-24|1083.62
#2015-04-27|1087.10
#2015-04-28|1089.04
#2015-04-29|1084.08
#2015-04-30|1074.07
#2015-05-01|1078.52
#2015-05-04|1080.34
#2015-05-05|1070.91
#2015-05-06|1072.06
#2015-05-07|1068.71
#2015-05-08|1081.40
#2015-05-11|1081.35
#2015-05-12|1079.63
#2015-05-13|1086.09
#2015-05-14|1094.43
#2015-05-15|1095.86
#2015-05-18|1097.19
#2015-05-19|1094.13
#2015-05-20|1093.55
#2015-05-21|1098.42
#2015-05-22|1094.65
#2015-05-25|1094.43
#2015-05-26|1083.43
#2015-05-27|1089.31
#2015-05-28|1086.37
#2015-05-29|1076.66
#2015-06-01|1076.81
#2015-06-02|1080.85
#2015-06-03|1087.04
#2015-06-04|1077.63
#2015-06-05|1070.67
#2015-06-08|1065.71
#2015-06-09|1063.52
#2015-06-10|1077.32
#2015-06-11|1078.98
#2015-06-12|1075.49
#2015-06-15|1065.59
#2015-06-16|1066.02
#2015-06-17|1063.99
#2015-06-18|1074.34
#2015-06-19|1073.43
#2015-06-22|1082.10
#2015-06-23|1080.69
#2015-06-24|1073.66
#2015-06-25|1068.60
#2015-06-26|1065.71
#2015-06-29|1045.16
#2015-06-30|1044.50
#2015-07-01|1050.69
#2015-07-02|1048.92
#2015-07-03|1048.02
#2015-07-06|1037.20
#2015-07-07|1034.39
#2015-07-08|1020.31
#2015-07-09|1026.49
#2015-07-10|1036.90
#2015-07-13|1045.14
#2015-07-14|1050.30
#2015-07-15|1046.60
#2015-07-16|1054.97
#2015-07-17|1052.88
#2015-07-20|1054.85
#2015-07-21|1048.56
#2015-07-22|1039.41
#2015-07-23|1032.93
#2015-07-24|1022.14
#2015-07-27|1014.44
#2015-07-28|1022.42
#2015-07-29|1031.14
#2015-07-30|1031.87
#2015-07-31|1038.00
#2015-08-03|1033.88
#2015-08-04|1030.96
#2015-08-05|1034.42
#2015-08-06|1031.92
#2015-08-07|1029.93
#2015-08-10|1042.72
#2015-08-11|1030.59
#2015-08-12|1024.42
#2015-08-13|1026.00
#2015-08-14|1029.20
#2015-08-17|1030.66
#2015-08-18|1028.29
#2015-08-19|1015.56
#2015-08-20| 999.30
#2015-08-21| 976.30
#2015-08-24| 945.27
#2015-08-25| 937.51
#2015-08-26| 956.09
#2015-08-27| 973.58
#2015-08-28| 982.28
#2015-08-31| 974.30
#2015-09-01| 950.77
#2015-09-02| 958.70
#2015-09-03| 963.07
#2015-09-04| 947.57
#2015-09-07| 948.26
#2015-09-08| 965.10
#2015-09-09| 969.32
#2015-09-10| 967.43
#2015-09-11| 968.49
#2015-09-14| 963.21
#2015-09-15| 972.44
#2015-09-16| 983.67
#2015-09-17| 982.21
#2015-09-18| 966.18
#2015-09-21| 965.17
#2015-09-22| 951.11
#2015-09-23| 945.42
#2015-09-24| 935.03
#2015-09-25| 938.53
#2015-09-28| 924.47
#2015-09-29| 920.63
#2015-09-30| 937.55
#2015-10-01| 942.21
#2015-10-02| 951.81
#2015-10-05| 974.56
#2015-10-06| 979.06
#2015-10-07| 991.56
#2015-10-08|1000.22
#2015-10-09|1009.00
#2015-10-12|1007.71
#2015-10-13| 996.72
#2015-10-14| 987.28
#2015-10-15| 997.35
#2015-10-16| 996.00
#2015-10-19| 992.46
#2015-10-20| 995.75
#2015-10-21| 999.79
#2015-10-22|1013.87
#2015-10-23|1023.02
#2015-10-26|1023.31
#2015-10-27|1012.47
#2015-10-28|1020.28
#2015-10-29|1017.22
#2015-10-30|1020.61
#2015-11-02|1025.89
#2015-11-03|1024.48
#2015-11-04|1026.76
#2015-11-05|1025.71
#2015-11-06|1024.85
#2015-11-09|1019.74
#2015-11-10|1017.25
#2015-11-11|1020.48
#2015-11-12|1008.87
#2015-11-13|1002.00
#2015-11-16|1008.35
#2015-11-17|1015.04
#2015-11-18|1022.42
#2015-11-19|1030.93
#2015-11-20|1035.29
#2015-11-23|1031.63
#2015-11-24|1029.94
#2015-11-25|1029.97
#2015-11-26|1033.45
#2015-11-27|1032.26
#2015-11-30|1029.26
#2015-12-01|1035.06
#2015-12-02|1025.13
#2015-12-03|1016.54
#2015-12-04|1021.17
#2015-12-07|1018.35
#2015-12-08|1004.69
#2015-12-09|1002.91
#2015-12-10|1002.45
#2015-12-11| 989.83
#2015-12-14| 984.90
#2015-12-15| 984.31
#2015-12-16| 998.47
#2015-12-17| 990.65
#2015-12-18| 977.74
#2015-12-21| 981.36
#2015-12-22| 988.71
#2015-12-23| 999.50
#2015-12-24|1001.47
#2015-12-25|1000.58
#2015-12-28|1000.16
#2015-12-29|1008.39
#2015-12-30|1003.48
#2015-12-31| 997.65
#2016-01-01| 997.79
#2016-01-04| 978.51
#2016-01-05| 977.69
#2016-01-06| 964.12
#2016-01-07| 939.76
#2016-01-08| 933.43
#2016-01-11| 930.92
#2016-01-12| 930.63
#2016-01-13| 924.14
#2016-01-14| 923.48
#2016-01-15| 908.95
#2016-01-18| 904.72
#2016-01-19| 909.68
#2016-01-20| 891.90
#2016-01-21| 892.66
#2016-01-22| 912.99
#2016-01-25| 905.81
#2016-01-26| 914.16
#2016-01-27| 912.57
#2016-01-28| 912.51
#2016-01-29| 931.40
#2016-02-01| 934.43
#2016-02-02| 917.69
#2016-02-03| 919.38
#2016-02-04| 934.71
#2016-02-05| 924.82
#2016-02-08| 913.56
#2016-02-09| 909.03
#2016-02-10| 906.37
#2016-02-11| 893.60
#2016-02-12| 899.50
#2016-02-15| 913.02
#2016-02-16| 927.07
#2016-02-17| 940.85
#2016-02-18| 946.76
#2016-02-19| 942.50
#2016-02-22| 954.41
#2016-02-23| 947.34
#2016-02-24| 941.86
#2016-02-25| 951.03
#2016-02-26| 953.45
#2016-02-29| 950.09
#2016-03-01| 963.69
#2016-03-02| 971.90
#2016-03-03| 982.82
#2016-03-04| 991.90
#2016-03-07| 991.70
#2016-03-08| 983.10
#2016-03-09| 982.86
#2016-03-10| 980.85
#2016-03-11| 996.02
#2016-03-14| 998.49
#2016-03-15| 993.71
#2016-03-16| 995.28
#2016-03-17|1017.45
#2016-03-18|1022.35
#2016-03-21|1022.10
#2016-03-22|1023.23
#2016-03-23|1015.24
#2016-03-24|1009.29
#2016-03-25|1011.47
#2016-03-28|1013.51
#2016-03-29|1019.15
#2016-03-30|1029.42
#2016-03-31|1026.89
#2016-04-01|1019.26
#2016-04-04|1016.56
#2016-04-05|1004.37
#2016-04-06|1008.26
#2016-04-07|1004.24
#2016-04-08|1013.44
#2016-04-11|1014.11
#2016-04-12|1020.54
#2016-04-13|1036.57
#2016-04-14|1040.44
#2016-04-15|1040.01
#2016-04-18|1039.42
#2016-04-19|1051.16
#2016-04-20|1052.32
#2016-04-21|1052.58
#2016-04-22|1052.34
#2016-04-25|1048.31
#2016-04-26|1051.88
#2016-04-27|1055.76
#2016-04-28|1049.38
#2016-04-29|1045.73
#2016-05-02|1045.14
#2016-05-03|1036.64
#2016-05-04|1027.72
#2016-05-05|1025.44
#2016-05-06|1029.45
#2016-05-09|1025.29
#2016-05-10|1038.38
#2016-05-11|1036.44
#2016-05-12|1034.75
#2016-05-13|1022.20
#2016-05-16|1030.88
#2016-05-17|1030.24
#2016-05-18|1028.17
#2016-05-19|1017.13
#2016-05-20|1023.65
#2016-05-23|1023.75
#2016-05-24|1031.26
#2016-05-25|1037.70
#2016-05-26|1039.99
#2016-05-27|1042.98
#2016-05-30|1042.36
#2016-05-31|1044.14
#2016-06-01|1043.83
#2016-06-02|1043.28
#2016-06-03|1047.20
#2016-06-06|1052.70
#2016-06-07|1059.79
#2016-06-08|1065.10
#2016-06-09|1058.93
#2016-06-10|1044.79
#2016-06-13|1031.20
#2016-06-14|1026.83
#2016-06-15|1030.36
#2016-06-16|1025.23
#2016-06-17|1032.04
#2016-06-20|1052.70
#2016-06-21|1053.10
#2016-06-22|1051.62
#2016-06-23|1066.66
#2016-06-24|1013.63
#2016-06-27| 985.06
#2016-06-28| 999.70
#2016-06-29|1021.00
#2016-06-30|1037.24
#2016-07-01|1041.93
#2016-07-04|1041.94
#2016-07-05|1030.62
#2016-07-06|1025.73
#2016-07-07|1029.46
#2016-07-08|1042.10
#2016-07-11|1054.33
#2016-07-12|1062.99
#2016-07-13|1069.33
#2016-07-14|1075.40
#2016-07-15|1075.14
#2016-07-18|1074.27
#2016-07-19|1074.69
#2016-07-20|1080.45
#2016-07-21|1078.07
#2016-07-22|1074.69
#2016-07-25|1074.41
#2016-07-26|1078.77
#2016-07-27|1078.93
#2016-07-28|1079.78
#2016-07-29|1084.21
#2016-08-01|1082.04
#2016-08-02|1074.90
#2016-08-03|1071.40
#2016-08-04|1077.72
#2016-08-05|1083.44
#2016-08-08|1088.90
#2016-08-09|1095.99
#2016-08-10|1099.13
#2016-08-11|1104.88
#2016-08-12|1105.37
#2016-08-15|1108.71
#2016-08-16|1102.64
#2016-08-17|1104.85
#2016-08-18|1108.77
#2016-08-19|1109.54
#2016-08-22|1109.55
#2016-08-23|1111.47
#2016-08-24|1108.55
#2016-08-25|1107.46
#2016-08-26|1106.71
#2016-08-29|1107.78
#2016-08-30|1105.86
#2016-08-31|1103.25
#2016-09-01|1106.38
#2016-09-02|1111.12
#2016-09-05|1114.42
#2016-09-06|1117.09
#2016-09-07|1119.16
#2016-09-08|1116.81
#2016-09-09|1092.52
#2016-09-12|1092.86
#2016-09-13|1082.77
#2016-09-14|1080.27
#2016-09-15|1087.17
#2016-09-16|1081.01
#2016-09-19|1088.41
#2016-09-20|1088.07
#2016-09-21|1100.63
#2016-09-22|1112.78
#2016-09-23|1106.01
#2016-09-26|1097.99
#2016-09-27|1102.51
#2016-09-28|1106.99
#2016-09-29|1104.93
#2016-09-30|1108.73
#2016-10-03|1108.82
#2016-10-04|1105.52
#2016-10-05|1108.80
#2016-10-06|1108.11
#2016-10-07|1101.41
#2016-10-10|1102.17
#2016-10-11|1092.33
#2016-10-12|1089.18
#2016-10-13|1085.62
#2016-10-14|1088.66
#2016-10-17|1087.91
#2016-10-18|1094.22
#2016-10-19|1098.50
#2016-10-20|1093.80
#2016-10-21|1092.53
#2016-10-24|1095.57
#2016-10-25|1092.72
#2016-10-26|1095.28
#2016-10-27|1086.11
#2016-10-28|1089.53
#2016-10-31|1091.07
#2016-11-01|1086.08
#2016-11-02|1080.94
#2016-11-03|1077.63
#2016-11-04|1075.06
#2016-11-07|1091.71
#2016-11-08|1095.40
#2016-11-09|1098.44
#2016-11-10|1117.27
#2016-11-11|1113.20
#2016-11-14|1112.01
#2016-11-15|1113.06
#2016-11-16|1109.79
#2016-11-17|1113.53
#2016-11-18|1109.32
#2016-11-21|1116.11
#2016-11-22|1119.45
#2016-11-23|1121.09
#2016-11-24|1123.28
#2016-11-25|1128.27
#2016-11-28|1124.46
#2016-11-29|1125.29
#2016-11-30|1122.74
#2016-12-01|1126.96
#2016-12-02|1124.34
#2016-12-05|1127.67
#2016-12-06|1132.47
#2016-12-07|1147.49
#2016-12-08|1147.85
#2016-12-09|1148.77
#2016-12-12|1146.30
#2016-12-13|1149.93
#2016-12-14|1143.07
#2016-12-15|1134.10
#2016-12-16|1134.58
#2016-12-19|1139.12
#2016-12-20|1140.71
#2016-12-21|1138.65
#2016-12-22|1137.71
#2016-12-23|1138.83
#2016-12-26|1137.96
#2016-12-27|1138.53
#2016-12-28|1133.32
#2016-12-29|1134.71
#2016-12-30|1133.68
#2017-01-02|1135.32
#2017-01-03|1135.80
#2017-01-04|1146.27
#2017-01-05|1151.13
#2017-01-06|1152.65
#2017-01-09|1147.41
#2017-01-10|1151.01
#2017-01-11|1152.26
#2017-01-12|1157.73
#2017-01-13|1160.20
#2017-01-16|1157.98
#2017-01-17|1154.91
#2017-01-18|1158.78
#2017-01-19|1157.53
#2017-01-20|1160.87
#2017-01-23|1160.91
#2017-01-24|1169.39
#2017-01-25|1180.54
#2017-01-26|1179.17
#2017-01-27|1178.22
#2017-01-30|1171.87
#2017-01-31|1168.11
#2017-02-01|1168.99
#2017-02-02|1168.92
#2017-02-03|1174.25
#2017-02-06|1171.46
#2017-02-07|1173.90
#2017-02-08|1177.53
#2017-02-09|1178.24
#2017-02-10|1185.89
#2017-02-13|1194.74
#2017-02-14|1192.15
#2017-02-15|1198.48
#2017-02-16|1201.40
#2017-02-17|1199.02
#2017-02-20|1199.77
#2017-02-21|1203.92
#2017-02-22|1203.33
#2017-02-23|1202.99
#2017-02-24|1202.15
#2017-02-27|1203.68
#2017-02-28|1202.76
#2017-03-01|1215.26
#2017-03-02|1209.27
#2017-03-03|1207.74
#2017-03-06|1207.56
#2017-03-07|1205.78
#2017-03-08|1201.71
#2017-03-09|1197.75
#2017-03-10|1205.99
#2017-03-13|1209.69
#2017-03-14|1203.81
#2017-03-15|1211.37
#2017-03-16|1219.04
#2017-03-17|1223.82
#2017-03-20|1223.00
#2017-03-21|1214.15
#2017-03-22|1211.45
#2017-03-23|1213.33
#2017-03-24|1212.77
#2017-03-27|1208.43
#2017-03-28|1220.43
#2017-03-29|1219.13
#2017-03-30|1222.97
#2017-03-31|1217.64
#2017-04-03|1214.14
#2017-04-04|1215.62
#2017-04-05|1215.12
#2017-04-06|1215.39
#2017-04-07|1215.74
#2017-04-10|1217.25
#2017-04-11|1219.36
#2017-04-12|1210.23
#2017-04-13|1204.07
#2017-04-14|1202.47
#2017-04-17|1212.06
#2017-04-18|1208.74
#2017-04-19|1210.27
#2017-04-20|1219.81
#2017-04-21|1220.02
#2017-04-24|1240.34
#2017-04-25|1248.01
#2017-04-26|1250.80
#2017-04-27|1252.82
#2017-04-28|1250.93
#2017-05-01|1252.17
#2017-05-02|1257.23
#2017-05-03|1254.23
#2017-05-04|1256.44
#2017-05-05|1262.69
#2017-05-08|1262.66
#2017-05-09|1260.82
#2017-05-10|1260.65
#2017-05-11|1258.88
#2017-05-12|1255.70
#2017-05-15|1261.19
#2017-05-16|1265.25
#2017-05-17|1249.22
#2017-05-18|1243.87
#2017-05-19|1254.95
#2017-05-22|1263.00
#2017-05-23|1265.15
#2017-05-24|1266.79
#2017-05-25|1273.86
#2017-05-26|1273.58
#2017-05-29|1272.95
#2017-05-30|1274.80
#2017-05-31|1278.35
#2017-06-01|1286.71
#2017-06-02|1298.58
#2017-06-05|1294.53
#2017-06-06|1288.04
#2017-06-07|1288.04
#2017-06-08|1287.99
#2017-06-09|1289.53
#2017-06-12|1287.13
#2017-06-13|1292.89
#2017-06-14|1295.20
#2017-06-15|1289.49
#2017-06-16|1297.23
#2017-06-19|1305.64
#2017-06-20|1296.25
#2017-06-21|1291.92
#2017-06-22|1291.11
#2017-06-23|1295.53
#2017-06-26|1297.58
#2017-06-27|1291.20
#2017-06-28|1297.89
#2017-06-29|1289.20
#2017-06-30|1291.56
#2017-07-03|1294.98
#2017-07-04|1292.61
#2017-07-05|1298.20
#2017-07-06|1290.03
#2017-07-07|1293.33
#2017-07-10|1297.90
#2017-07-11|1299.34
#2017-07-12|1310.03
#2017-07-13|1311.82
#2017-07-14|1319.40
#2017-07-17|1318.21
#2017-07-18|1320.19
#2017-07-19|1321.93
#2017-07-20|1321.88
#2017-07-21|1318.84
#2017-07-24|1314.62
#2017-07-25|1314.88
#2017-07-26|1316.00
#2017-07-27|1317.86
#2017-07-28|1317.14
#2017-07-31|1317.25
#2017-08-01|1322.56
#2017-08-02|1325.96
#2017-08-03|1327.20
#2017-08-04|1326.44
#2017-08-07|1329.11
#2017-08-08|1326.19
#2017-08-09|1322.30
#2017-08-10|1309.83
#2017-08-11|1308.61
#2017-08-14|1317.06
#2017-08-15|1315.37
#2017-08-16|1320.72
#2017-08-17|1311.27
#2017-08-18|1306.60
#2017-08-21|1307.42
#2017-08-22|1318.39
#2017-08-23|1315.15
#2017-08-24|1312.00
#2017-08-25|1315.99
#2017-08-28|1317.39
#2017-08-29|1319.96
#2017-08-30|1323.34
#2017-08-31|1331.46
#2017-09-01|1335.12
#2017-09-04|1333.67
#2017-09-05|1328.16
#2017-09-06|1329.03
#2017-09-07|1335.65
#2017-09-08|1339.74
#2017-09-11|1351.32
#2017-09-12|1356.18
#2017-09-13|1353.66
#2017-09-14|1355.86
#2017-09-15|1361.38
#2017-09-18|1369.01
#2017-09-19|1373.19
#2017-09-20|1378.01
#2017-09-21|1375.73
#2017-09-22|1377.79
#2017-09-25|1373.20
#2017-09-26|1367.39
#2017-09-27|1369.66
#2017-09-28|1373.51
#2017-09-29|1377.29
#2017-10-02|1382.08
#2017-10-03|1387.18
#2017-10-04|1388.24
#2017-10-05|1387.79
#2017-10-06|1387.37
#2017-10-09|1385.80
#2017-10-10|1391.87
#2017-10-11|1393.01
#2017-10-12|1399.03
#2017-10-13|1400.14
#2017-10-16|1401.60
#2017-10-17|1396.90
#2017-10-18|1399.41
#2017-10-19|1404.53
#2017-10-20|1410.27
#2017-10-23|1407.53
#2017-10-24|1410.34
#2017-10-25|1407.11
#2017-10-26|1411.18
#2017-10-27|1414.54
#2017-10-30|1412.89
#2017-10-31|1413.46
#2017-11-01|1413.70
#2017-11-02|1417.71
#2017-11-03|1417.40
#2017-11-06|1418.33
#2017-11-07|1421.67
#2017-11-08|1422.35
#2017-11-09|1410.33
#2017-11-10|1408.51
#2017-11-13|1399.02
#2017-11-14|1397.78
#2017-11-15|1386.96
#2017-11-16|1400.63
#2017-11-17|1398.07
#2017-11-20|1400.42
#2017-11-21|1408.58
#2017-11-22|1412.99
#2017-11-23|1416.09
#2017-11-24|1418.86
#2017-11-27|1417.87
#2017-11-28|1424.72
#2017-11-29|1426.11
#2017-11-30|1434.97
#2017-12-01|1422.44
#2017-12-04|1425.72
#2017-12-05|1418.46
#2017-12-06|1412.71
#2017-12-07|1420.21
#2017-12-08|1425.62
#2017-12-11|1427.11
#2017-12-12|1426.46
#2017-12-13|1428.74
#2017-12-14|1423.74
#2017-12-15|1428.00
#2017-12-18|1444.50
#2017-12-19|1443.38
#2017-12-20|1446.81
#2017-12-21|1446.90
#2017-12-22|1449.15
#2017-12-25|1449.96
#2017-12-26|1449.63
#2017-12-27|1453.85
#2017-12-28|1456.01
#2017-12-29|1455.78
#2018-01-01|1455.65
#2018-01-02|1462.75
#2018-01-03|1471.36
#2018-01-04|1489.79
#2018-01-05|1500.94
#2018-01-08|1505.25
#2018-01-09|1512.56
#2018-01-10|1511.68
#2018-01-11|1521.78
#2018-01-12|1532.97
#2018-01-15|1539.32
#2018-01-16|1535.76
#2018-01-17|1541.43
#2018-01-18|1536.90
#2018-01-19|1546.79
#2018-01-22|1546.97
#2018-01-23|1551.62
#2018-01-24|1553.41
#2018-01-25|1555.68
#2018-01-26|1564.62
#2018-01-29|1554.74
#2018-01-30|1541.50
#2018-01-31|1544.24
#2018-02-01|1543.33
#2018-02-02|1515.70
#2018-02-05|1467.46
#2018-02-06|1456.28
#2018-02-07|1463.93
#2018-02-08|1427.76
#2018-02-09|1426.07
#2018-02-12|1441.76
#2018-02-13|1444.54
#2018-02-14|1460.08
#2018-02-15|1484.54
#2018-02-16|1489.71
#2018-02-19|1492.08
#2018-02-20|1482.74
#2018-02-21|1482.26
#2018-02-22|1483.09
#2018-02-23|1493.64
#2018-02-26|1505.69
#2018-02-27|1496.87
#2018-02-28|1479.78
#2018-03-01|1454.53
#2018-03-02|1447.88
#2018-03-05|1454.43
#2018-03-06|1466.20
#2018-03-07|1464.69
#2018-03-08|1472.42
#2018-03-09|1493.31
#2018-03-12|1492.72
#2018-03-13|1489.44
#2018-03-14|1479.93
#2018-03-15|1483.61
#2018-03-16|1482.92
#2018-03-19|1471.30
#2018-03-20|1472.95
#2018-03-21|1473.42
#2018-03-22|1446.83
#2018-03-23|1420.72
#2018-03-26|1439.06
#2018-03-27|1437.86
#2018-03-28|1428.43
#2018-03-29|1442.07
#2018-03-30|1444.82
#2018-04-02|1428.84
#2018-04-03|1430.81
#2018-04-04|1427.75
#2018-04-05|1442.86
#2018-04-06|1420.63
#2018-04-09|1423.28
#2018-04-10|1444.80
#2018-04-11|1440.38
#2018-04-12|1446.66
#2018-04-13|1447.93
#2018-04-16|1456.86
#2018-04-17|1466.59
#2018-04-18|1479.55
#2018-04-19|1478.85
#2018-04-20|1469.97
#2018-04-23|1465.85
#2018-04-24|1444.99
#2018-04-25|1435.99
#2018-04-26|1439.37
#2018-04-27|1437.99
#2018-04-30|1430.58
#2018-05-01|1425.83
#2018-05-02|1420.95
#2018-05-03|1423.28
#2018-05-04|1433.26
#2018-05-07|1441.24
#2018-05-08|1446.99
#2018-05-09|1456.46
#2018-05-10|1465.66
#2018-05-11|1473.86
#2018-05-14|1473.39
#2018-05-15|1462.66
#2018-05-16|1464.38
#2018-05-17|1468.37
#2018-05-18|1473.37
#2018-05-21|1485.80
#2018-05-22|1480.50
#2018-05-23|1473.39
#2018-05-24|1475.89
#2018-05-25|1472.81
#2018-05-28|1471.53
#2018-05-29|1455.00
#2018-05-30|1461.05
#2018-05-31|1454.97
#2018-06-01|1467.71
#2018-06-04|1473.91
#2018-06-05|1473.48
#2018-06-06|1486.28
#2018-06-07|1488.95
#2018-06-08|1489.17
#2018-06-11|1492.47
#2018-06-12|1494.22
#2018-06-13|1487.80
#2018-06-14|1483.47
#2018-06-15|1478.22
#2018-06-18|1470.73
#2018-06-19|1445.59
#2018-06-20|1447.73
#2018-06-21|1435.48
#2018-06-22|1440.19
#2018-06-25|1420.15
#2018-06-26|1419.75
#2018-06-27|1411.39
#2018-06-28|1411.70
#2018-06-29|1423.20
#2018-07-02|1414.39
#2018-07-03|1415.30
#2018-07-04|1411.29
#2018-07-05|1415.20
#2018-07-06|1425.51
#2018-07-09|1443.76
#2018-07-10|1450.86
#2018-07-11|1433.64
#2018-07-12|1442.95
#2018-07-13|1450.97
#2018-07-16|1446.79
#2018-07-17|1449.86
#2018-07-18|1456.53
#2018-07-19|1456.86
#2018-07-20|1457.63
#2018-07-23|1453.56
#2018-07-24|1463.05
#2018-07-25|1475.83
#2018-07-26|1483.19
#2018-07-27|1482.06
#2018-07-30|1470.97
#2018-07-31|1479.59
#2018-08-01|1472.83
#2018-08-02|1466.64
#2018-08-03|1468.73
#2018-08-06|1468.39
#2018-08-07|1479.92
#2018-08-08|1479.25
#2018-08-09|1475.90
#2018-08-10|1459.77
#2018-08-13|1447.96
#2018-08-14|1453.84
#2018-08-15|1439.27
#2018-08-16|1450.69
#2018-08-17|1458.92
#2018-08-20|1465.42
#2018-08-21|1473.71
#2018-08-22|1474.45
#2018-08-23|1469.14
#2018-08-24|1475.91
#2018-08-27|1494.45
#2018-08-28|1497.26
#2018-08-29|1500.79
#2018-08-30|1493.98
#2018-08-31|1492.65
#2018-09-03|1488.87
#2018-09-04|1482.30
#2018-09-05|1496.80
#2018-09-06|1481.87
#2018-09-07|1474.63
#2018-09-10|1479.84
#2018-09-11|1481.11
#2018-09-12|1484.80
#2018-09-13|1490.71
#2018-09-14|1501.88
#2018-09-17|1500.13
#2018-09-18|1508.37
#2018-09-19|1513.84
#2018-09-20|1521.24
#2018-09-21|1527.27
#2018-09-24|1516.14
#2018-09-25|1514.63
#2018-09-26|1514.43
#2018-09-27|1509.22
#2018-09-28|1508.33
#2018-10-01|1514.99
#2018-10-02|1510.93
#2018-10-03|1512.24
#2018-10-04|1501.61
#2018-10-05|1490.08
#2018-10-08|1482.62
#2018-10-09|1466.97
#2018-10-10|1426.92
#2018-10-11|1390.96
#2018-10-12|1404.00
#2018-10-15|1399.47
#2018-10-16|1424.86
#2018-10-17|1419.93
#2018-10-18|1396.85
#2018-10-19|1389.63
#2018-10-22|1385.76
#2018-10-23|1361.58
#2018-10-24|1332.07
#2018-10-25|1336.33
#2018-10-26|1324.71
#2018-10-29|1312.21
#2018-10-30|1329.45
#2018-10-31|1353.40
#2018-11-01|1367.18
#2018-11-02|1375.25
#2018-11-05|1371.41
#2018-11-06|1381.21
#2018-11-07|1397.92
#2018-11-08|1398.16
#2018-11-09|1381.84
#2018-11-12|1358.59
#2018-11-13|1359.15
#2018-11-14|1352.18
#2018-11-15|1364.51
#2018-11-16|1366.39
#2018-11-19|1351.14
#2018-11-20|1327.68
#2018-11-21|1335.00
#2018-11-22|1333.52
#2018-11-23|1330.72
#2018-11-26|1343.42
#2018-11-27|1340.03
#2018-11-28|1363.04
#2018-11-29|1370.92
#2018-11-30|1376.82
#2018-12-03|1397.23
#2018-12-04|1355.39
#2018-12-05|1347.11
#2018-12-06|1328.03
#2018-12-07|1310.20
#2018-12-10|1300.34
#2018-12-11|1297.55
#2018-12-12|1316.55
#2018-12-13|1314.97
#2018-12-14|1293.82
#2018-12-17|1278.07
#2018-12-18|1279.12
#2018-12-19|1268.19
#2018-12-20|1245.04
#2018-12-21|1227.41
#2018-12-24|1207.29
#2018-12-25|1196.71
#2018-12-26|1229.81
#2018-12-27|1246.94
#2018-12-28|1250.79
#2018-12-31|1261.63
#2019-01-01|1261.55
#2019-01-02|1259.97
#2019-01-03|1236.01
#2019-01-04|1266.42
#2019-01-07|1281.26
#2019-01-08|1297.98
#2019-01-09|1312.88
#2019-01-10|1321.72
#2019-01-11|1320.64
#2019-01-14|1318.19
#2019-01-15|1323.57
#2019-01-16|1324.98
#2019-01-17|1334.99
#2019-01-18|1355.69
#2019-01-21|1358.65
#2019-01-22|1340.94
#2019-01-23|1339.15
#2019-01-24|1346.08
#2019-01-25|1365.02
#2019-01-28|1356.39
#2019-01-29|1362.63
#2019-01-30|1375.22
#2019-01-31|1383.95
#2019-02-01|1386.55
#2019-02-04|1396.34
#2019-02-05|1408.92
#2019-02-06|1409.01
#2019-02-07|1396.07
#2019-02-08|1387.70
#2019-02-11|1391.81
#2019-02-12|1412.72
#2019-02-13|1421.31
#2019-02-14|1418.90
#2019-02-15|1431.86
#2019-02-18|1437.94
#2019-02-19|1438.33
#2019-02-20|1447.65
#2019-02-21|1444.18
#2019-02-22|1452.94
#2019-02-25|1461.58
#2019-02-26|1458.54
#2019-02-27|1460.35
#2019-02-28|1453.19
#2019-03-01|1458.07
#2019-03-04|1456.64
#2019-03-05|1450.19
#2019-03-06|1442.25
#2019-03-07|1429.48
#2019-03-08|1420.21
#2019-03-11|1432.69
#2019-03-12|1433.55
#2019-03-13|1440.96
#2019-03-14|1439.09
#2019-03-15|1444.72
#2019-03-18|1453.54
#2019-03-19|1455.04
#2019-03-20|1448.97
#2019-03-21|1460.62
#2019-03-22|1436.44
#2019-03-25|1429.84
#2019-03-26|1443.90
#2019-03-27|1443.85
#2019-03-28|1448.44
#2019-03-29|1461.14
#2019-04-01|1486.06
#2019-04-02|1486.39
#2019-04-03|1494.44
#2019-04-04|1496.36
#2019-04-05|1502.39
#2019-04-08|1501.37
#2019-04-09|1491.11
#2019-04-10|1491.51
#2019-04-11|1497.62
#2019-04-12|1510.66
#2019-04-15|1512.07
#2019-04-16|1514.13
#2019-04-17|1517.57
#2019-04-18|1524.69
#2019-04-19|1525.00
#2019-04-22|1522.25
#2019-04-23|1530.90
#2019-04-24|1530.02
#2019-04-25|1516.17
#2019-04-26|1523.35
#2019-04-29|1525.71
#2019-04-30|1532.05
#2019-05-01|1524.28
#2019-05-02|1519.28
#2019-05-03|1532.12
#2019-05-06|1521.06
#2019-05-07|1493.21
#2019-05-08|1491.86
#2019-05-09|1483.28
#2019-05-10|1489.07
#2019-05-13|1457.42
#2019-05-14|1468.12
#2019-05-15|1473.74
#2019-05-16|1484.82
#2019-05-17|1474.61
#2019-05-20|1466.13
#2019-05-21|1475.58
#2019-05-22|1470.98
#2019-05-23|1448.37
#2019-05-24|1453.95
#2019-05-27|1455.30
#2019-05-28|1450.62
#2019-05-29|1438.37
#2019-05-30|1444.99
#2019-05-31|1433.17
#2019-06-03|1434.65
#2019-06-04|1458.49
#2019-06-05|1476.59
#2019-06-06|1475.73
#2019-06-07|1492.70
#2019-06-10|1499.71
#2019-06-11|1499.43
#2019-06-12|1499.68
#2019-06-13|1500.69
#2019-06-14|1495.20
#2019-06-17|1491.42
#2019-06-18|1509.82
#2019-06-19|1519.92
#2019-06-20|1542.45
#2019-06-21|1535.17
#2019-06-24|1534.75
#2019-06-25|1526.80
#2019-06-26|1523.61
#2019-06-27|1530.21
#2019-06-28|1541.69
#2019-07-01|1552.10
#2019-07-02|1552.78
#2019-07-03|1558.27
#2019-07-04|1559.54
#2019-07-05|1546.54
#2019-07-08|1535.23
#2019-07-09|1529.38
#2019-07-10|1527.55
#2019-07-11|1533.32
#2019-07-12|1546.18
#2019-07-15|1546.04
#2019-07-16|1548.61
#2019-07-17|1532.62
#2019-07-18|1528.43
#2019-07-19|1537.33
#2019-07-22|1537.56
#2019-07-23|1552.04
#2019-07-24|1558.47
#2019-07-25|1553.52
#2019-07-26|1553.20
#2019-07-29|1546.29
#2019-07-30|1545.24
#2019-07-31|1533.97
#2019-08-01|1519.75
#2019-08-02|1499.43
#2019-08-05|1461.87
#2019-08-06|1471.46
#2019-08-07|1475.11
#2019-08-08|1495.23
#2019-08-09|1485.70
#2019-08-12|1473.13
#2019-08-13|1481.12
#2019-08-14|1448.85
#2019-08-15|1445.64
#2019-08-16|1465.32
#2019-08-19|1478.89
#2019-08-20|1474.84
#2019-08-21|1486.27
#2019-08-22|1484.10
#2019-08-23|1458.74
#2019-08-26|1460.43
#2019-08-27|1462.14
#2019-08-28|1466.31
#2019-08-29|1484.69
#2019-08-30|1495.27
#2019-09-02|1493.65
#2019-09-03|1478.92
#2019-09-04|1495.68
#2019-09-05|1522.08
#2019-09-06|1527.85
#2019-09-09|1523.98
#2019-09-10|1525.50
#2019-09-11|1539.04
#2019-09-12|1546.39
#2019-09-13|1553.17
#2019-09-16|1546.14
#2019-09-17|1548.46
#2019-09-18|1545.48
#2019-09-19|1545.08
#2019-09-20|1535.86
#2019-09-23|1531.20
#2019-09-24|1524.53
#2019-09-25|1525.72
#2019-09-26|1528.20
#2019-09-27|1522.95
#2019-09-30|1526.49
#2019-10-01|1506.34
#2019-10-02|1479.72
#2019-10-03|1485.59
#2019-10-04|1498.79
#2019-10-07|1494.79
#2019-10-08|1475.10
#2019-10-09|1483.44
#2019-10-10|1493.52
#2019-10-11|1518.19
#2019-10-14|1516.47
#2019-10-15|1529.22
#2019-10-16|1530.33
#2019-10-17|1536.38
#2019-10-18|1531.02
#2019-10-21|1540.94
#2019-10-22|1541.19
#2019-10-23|1543.32
#2019-10-24|1552.25
#2019-10-25|1558.24
#2019-10-28|1564.73
#2019-10-29|1572.16
#2019-10-30|1574.95
#2019-10-31|1566.41
#2019-11-01|1589.77
#2019-11-04|1601.46
#2019-11-05|1602.58
#2019-11-06|1604.26
#2019-11-07|1609.82
#2019-11-08|1611.75
#2019-11-11|1610.47
#2019-11-12|1614.38
#2019-11-13|1611.86
#2019-11-14|1613.94
#2019-11-15|1627.11
#2019-11-18|1625.77
#2019-11-19|1627.15
#2019-11-20|1617.57
#2019-11-21|1611.98
#2019-11-22|1615.54
#2019-11-25|1629.68
#2019-11-26|1637.84
#2019-11-27|1638.64
#2019-11-28|1637.04
#2019-11-29|1628.90
#2019-12-02|1615.05
#2019-12-03|1605.01
#2019-12-04|1611.73
#2019-12-05|1615.29
#2019-12-06|1630.26
#2019-12-09|1627.52
#2019-12-10|1622.79
#2019-12-11|1630.64
#2019-12-12|1640.56
#2019-12-13|1649.24
#2019-12-16|1654.56
#2019-12-17|1653.67
#2019-12-18|1646.10
#2019-12-19|1649.36
#2019-12-20|1655.00
#2019-12-23|1657.79
#2019-12-24|1657.27
#2019-12-25|1657.24
#2019-12-26|1660.80
#2019-12-27|1664.93
#2019-12-30|1655.03
#2019-12-31|1657.01
#2020-01-01|1657.04
#2020-01-02|1676.23
#2020-01-03|1670.19
#2020-01-06|1666.83
#2020-01-07|1666.65
#2020-01-08|1666.67
#2020-01-09|1677.62
#2020-01-10|1673.56
#2020-01-13|1684.87
#2020-01-14|1687.41
#2020-01-15|1687.84
#2020-01-16|1697.97
#2020-01-17|1703.34
#2020-01-20|1704.97
#2020-01-21|1693.87
#2020-01-22|1692.41
#2020-01-23|1695.34
#2020-01-24|1695.39
#2020-01-27|1665.42
#2020-01-28|1671.87
#2020-01-29|1678.50
#2020-01-30|1669.86
#2020-01-31|1643.36
#2020-02-03|1645.88
#2020-02-04|1671.38
#2020-02-05|1688.31
#2020-02-06|1697.37
#2020-02-07|1684.40
#2020-02-10|1687.49
#2020-02-11|1694.52
#2020-02-12|1703.69
#2020-02-13|1699.09
#2020-02-14|1698.28
#2020-02-17|1696.64
#2020-02-18|1683.97
#2020-02-19|1687.95
#2020-02-20|1682.22
#2020-02-21|1672.44
#2020-02-24|1628.59
#2020-02-25|1579.49
#2020-02-26|1568.06
#2020-02-27|1522.89
#2020-02-28|1496.93
#2020-03-02|1532.02
#2020-03-03|1513.79
#2020-03-04|1551.52
#2020-03-05|1509.97
#2020-03-06|1484.82
#2020-03-09|1374.97
#2020-03-10|1415.54
#2020-03-11|1353.92
#2020-03-12|1224.56
#2020-03-13|1278.68
#2020-03-16|1159.51
#2020-03-17|1187.42
#2020-03-18|1114.38
#2020-03-19|1113.75
#2020-03-20|1092.57
#2020-03-23|1053.92
#2020-03-24|1159.76
#2020-03-25|1210.72
#2020-03-26|1276.48
#2020-03-27|1242.69
#2020-03-30|1257.35
#2020-03-31|1245.06
#2020-04-01|1189.28
#2020-04-02|1195.70
#2020-04-03|1175.08
#2020-04-06|1249.39
#2020-04-07|1262.99
#2020-04-08|1296.05
#2020-04-09|1314.03
#2020-04-10|1315.64
#2020-04-13|1292.38
#2020-04-14|1320.44
#2020-04-15|1285.83
#2020-04-16|1278.34
#2020-04-17|1330.61
#2020-04-20|1312.04
#2020-04-21|1271.97
#2020-04-22|1292.37
#2020-04-23|1303.64
#2020-04-24|1307.46
#2020-04-27|1340.67
#2020-04-28|1354.99
#2020-04-29|1387.47
#2020-04-30|1373.02
#2020-05-01|1341.70
#2020-05-04|1324.63
#2020-05-05|1339.82
#2020-05-06|1334.75
#2020-05-07|1353.18
#2020-05-08|1378.92
#2020-05-11|1372.44
#2020-05-12|1351.59
#2020-05-13|1328.91
#2020-05-14|1323.44
#2020-05-15|1328.53
#2020-05-18|1383.27
#2020-05-19|1381.90
#2020-05-20|1405.71
#2020-05-21|1399.79
#2020-05-22|1397.74
#2020-05-25|1408.71
#2020-05-26|1446.94
#2020-05-27|1470.52
#2020-05-28|1478.61
#2020-05-29|1471.00
#2020-06-01|1481.92
#2020-06-02|1503.83
#2020-06-03|1543.62
#2020-06-04|1546.84
#2020-06-05|1587.38
#2020-06-08|1600.76
#2020-06-09|1580.55
#2020-06-10|1565.48
#2020-06-11|1484.10
#2020-06-12|1492.13
#2020-06-15|1493.13
#2020-06-16|1532.49
#2020-06-17|1532.18
#2020-06-18|1529.01
#2020-06-19|1518.58
#2020-06-22|1522.55
#2020-06-23|1534.42
#2020-06-24|1492.37
#2020-06-25|1501.15
#2020-06-26|1487.18
#2020-06-29|1506.38
#2020-06-30|1520.70
#2020-07-01|1520.94
#2020-07-02|1533.08
#2020-07-03|1534.93
#2020-07-06|1556.84
#2020-07-07|1542.55
#2020-07-08|1543.18
#2020-07-09|1527.22
#2020-07-10|1533.26
#2020-07-13|1537.63
#2020-07-14|1550.52
#2020-07-15|1584.44
#2020-07-16|1577.56
#2020-07-17|1585.91
#2020-07-20|1589.41
#2020-07-21|1601.08
#2020-07-22|1610.51
#2020-07-23|1606.04
#2020-07-24|1593.88
#2020-07-27|1610.75
#2020-07-28|1600.75
#2020-07-29|1617.82
#2020-07-30|1609.14
#2020-07-31|1597.89
#2020-08-03|1613.10
#2020-08-04|1618.89
#2020-08-05|1647.02
#2020-08-06|1650.78
#2020-08-07|1657.16
#2020-08-10|1667.34
#2020-08-11|1679.86
#2020-08-12|1691.40
#2020-08-13|1694.42
#2020-08-14|1689.45
#2020-08-17|1693.60
#2020-08-18|1689.94
#2020-08-19|1686.04
#2020-08-20|1673.38
#2020-08-21|1673.16
#2020-08-24|1693.44
#2020-08-25|1698.80
#2020-08-26|1706.61
#2020-08-27|1705.35
#2020-08-28|1715.65
#2020-08-31|1706.38
#2020-09-01|1720.14
#2020-09-02|1740.21
#2020-09-03|1701.40
#2020-09-04|1684.45
#2020-09-07|1692.28
#2020-09-08|1667.04
#2020-09-09|1691.04
#2020-09-10|1680.50
#2020-09-11|1687.06
#2020-09-14|1709.66
#2020-09-15|1714.48
#2020-09-16|1720.82
#2020-09-17|1717.73
#2020-09-18|1710.81
#2020-09-21|1666.30
#2020-09-22|1679.20
#2020-09-23|1656.63
#2020-09-24|1648.02
#2020-09-25|1665.51
#2020-09-28|1696.99
#2020-09-29|1696.45
#2020-09-30|1690.49
#2020-10-01|1694.48
#2020-10-02|1692.53
#2020-10-05|1721.58
#2020-10-06|1710.89
#2020-10-07|1732.12
#2020-10-08|1744.76
#2020-10-09|1758.58
#2020-10-12|1765.74
#2020-10-13|1755.78
#2020-10-14|1755.96
#2020-10-15|1745.75
#2020-10-16|1753.23
#2020-10-19|1740.48
#2020-10-20|1745.35
#2020-10-21|1740.92
#2020-10-22|1738.54
#2020-10-23|1744.42
#2020-10-26|1704.43
#2020-10-27|1687.02
#2020-10-28|1634.19
#2020-10-29|1641.02
#2020-10-30|1628.23
#2020-11-02|1661.42
#2020-11-03|1697.56
#2020-11-04|1713.67
#2020-11-05|1755.12
#2020-11-06|1761.88
#2020-11-09|1812.80
#2020-11-10|1832.00
#2020-11-11|1833.54
#2020-11-12|1817.43
#2020-11-13|1834.07
#2020-11-16|1866.92
#2020-11-17|1869.14
#2020-11-18|1860.14
#2020-11-19|1864.10
#2020-11-20|1856.76
#2020-11-23|1876.81
#2020-11-24|1907.10
#2020-11-25|1903.90
#2020-11-26|1903.36
#2020-11-27|1905.11
#2020-11-30|1884.72
#2020-12-01|1894.91
#2020-12-02|1894.46
#2020-12-03|1901.69
#2020-12-04|1920.21
#2020-12-07|1914.12
#2020-12-08|1921.41
#2020-12-09|1917.54
#2020-12-10|1908.25
#2020-12-11|1909.31
#2020-12-14|1904.09
#2020-12-15|1921.96
#2020-12-16|1926.03
#2020-12-17|1945.69
#2020-12-18|1947.31
#2020-12-21|1929.21
#2020-12-22|1922.01
#2020-12-23|1928.13
#2020-12-24|1936.35
#2020-12-25|1937.21
#2020-12-28|1945.21
#2020-12-29|1948.10
#2020-12-30|1956.04
#2020-12-31|1960.56
#2021-01-01|1960.71
#2021-01-04|1940.53
#2021-01-05|1947.82
#2021-01-06|1966.89
#2021-01-07|1988.37
#2021-01-08|2002.05
#2021-01-11|1984.78
#2021-01-12|1989.64
#2021-01-13|1988.52
#2021-01-14|1984.90
#2021-01-15|1962.01
#2021-01-18|1959.97
#2021-01-19|1968.61
#2021-01-20|1984.56
#2021-01-21|1981.14
#2021-01-22|1971.21
#2021-01-25|1955.85
#2021-01-26|1945.47
#2021-01-27|1906.18
#2021-01-28|1926.35
#2021-01-29|1887.98
#2021-02-01|1913.33
#2021-02-02|1951.84
#2021-02-03|1956.54
#2021-02-04|1979.02
#2021-02-05|1987.02
#2021-02-08|2010.28
#2021-02-09|2014.18
#2021-02-10|2014.27
#2021-02-11|2023.65
#2021-02-12|2037.20
#2021-02-15|2041.29
#2021-02-16|2042.90
#2021-02-17|2028.07
#2021-02-18|2018.52
#2021-02-19|2031.33
#2021-02-22|2032.65
#2021-02-23|2032.77
#2021-02-24|2054.03
#2021-02-25|2027.67
#2021-02-26|1997.54
#2021-03-01|2045.44
#2021-03-02|2040.67
#2021-03-03|2035.18
#2021-03-04|1997.56
#2021-03-05|2013.52
#2021-03-08|2025.93
#2021-03-09|2043.00
#2021-03-10|2061.45
#2021-03-11|2081.39
#2021-03-12|2089.99
#2021-03-15|2096.91
#2021-03-16|2088.99
#2021-03-17|2095.41
#2021-03-18|2086.50
#2021-03-19|2062.24
#2021-03-22|2061.95
#2021-03-23|2036.29
#2021-03-24|2034.04
#2021-03-25|2049.32
#2021-03-26|2085.70
#2021-03-29|2080.99
#2021-03-30|2084.10
#2021-03-31|2079.21
#2021-04-01|2100.14
#2021-04-02|2102.06
#2021-04-05|2120.91
#2021-04-06|2121.81
#2021-04-07|2121.20
#2021-04-08|2135.96
#2021-04-09|2149.60
#2021-04-12|2149.43
#2021-04-13|2149.55
#2021-04-14|2148.65
#2021-04-15|2166.62
#2021-04-16|2177.55
#2021-04-19|2169.86
#2021-04-20|2143.29
#2021-04-21|2155.13
#2021-04-22|2161.62
#2021-04-23|2177.29
#2021-04-26|2185.62
#2021-04-27|2186.30
#2021-04-28|2186.47
#2021-04-29|2190.38
#2021-04-30|2170.43
#2021-05-03|2183.12
#2021-05-04|2170.74
#2021-05-05|2175.17
#2021-05-06|2194.23
#2021-05-07|2216.30
#2021-05-10|2207.74
#2021-05-11|2179.95
#2021-05-12|2130.15
#2021-05-13|2145.36
#2021-05-14|2178.88
#2021-05-17|2170.67
#2021-05-18|2166.71
#2021-05-19|2148.60
#2021-05-20|2165.27
#2021-05-21|2173.02
#2021-05-24|2189.95
#2021-05-25|2189.46
#2021-05-26|2191.58
#2021-05-27|2204.29
#2021-05-28|2212.79
#2021-05-31|2208.70
#2021-06-01|2220.83
#2021-06-02|2226.75
#2021-06-03|2216.90
#2021-06-04|2229.90
#2021-06-07|2224.58
#2021-06-08|2229.03
#2021-06-09|2217.81
#2021-06-10|2216.31
#2021-06-11|2220.60
#2021-06-14|2218.42
#2021-06-15|2227.30
#2021-06-16|2213.51
#2021-06-17|2193.36
#2021-06-18|2170.08
#2021-06-21|2194.78
#2021-06-22|2209.93
#2021-06-23|2204.34
#2021-06-24|2219.89
#2021-06-25|2229.61
#2021-06-28|2215.77
#2021-06-29|2213.36
#2021-06-30|2210.62
#2021-07-01|2220.48
#2021-07-02|2232.66
#2021-07-05|2237.87
#2021-07-06|2229.63
#2021-07-07|2240.81
#2021-07-08|2218.37
#2021-07-09|2242.15
#2021-07-12|2253.69
#2021-07-13|2247.54
#2021-07-14|2246.47
#2021-07-15|2240.51
#2021-07-16|2228.27
#2021-07-19|2180.57
#2021-07-20|2207.61
#2021-07-21|2231.45
#2021-07-22|2236.53
#2021-07-23|2253.48
#2021-07-26|2256.94
#2021-07-27|2248.91
#2021-07-28|2242.01
#2021-07-29|2255.21
#2021-07-30|2239.56
#2021-08-02|2237.28
#2021-08-03|2243.29
#2021-08-04|2230.83
#2021-08-05|2246.33
#2021-08-06|2248.42
#2021-08-09|2240.82
#2021-08-10|2247.29
#2021-08-11|2263.85
#2021-08-12|2261.01
#2021-08-13|2263.91
#2021-08-16|2261.34
#2021-08-17|2243.73
#2021-08-18|2231.29
#2021-08-19|2211.79
#2021-08-20|2214.81
#2021-08-23|2242.72
#2021-08-24|2254.14
#2021-08-25|2257.74
#2021-08-26|2245.71
#2021-08-27|2264.12
#2021-08-30|2270.13
#2021-08-31|2265.23
#2021-09-01|2268.05
#2021-09-02|2273.15
#2021-09-03|2272.50
#2021-09-06|2278.75
#2021-09-07|2265.49
#2021-09-08|2259.28
#2021-09-09|2253.96
#2021-09-10|2250.48
#2021-09-13|2250.66
#2021-09-14|2241.81
#2021-09-15|2249.47
#2021-09-16|2245.28
#2021-09-17|2225.34
#2021-09-20|2195.50
#2021-09-21|2188.72
#2021-09-22|2204.97
#2021-09-23|2234.87
#2021-09-24|2233.34
#2021-09-27|2226.35
#2021-09-28|2184.92
#2021-09-29|2176.05
#2021-09-30|2153.92
#2021-10-01|2167.68
#2021-10-04|2142.82
#2021-10-05|2157.17
#2021-10-06|2156.30
#2021-10-07|2176.72
#2021-10-08|2172.85
#2021-10-11|2157.74
#2021-10-12|2152.08
#2021-10-13|2159.29
#2021-10-14|2195.30
#2021-10-15|2223.20
#2021-10-18|2222.61
#2021-10-19|2238.97
#2021-10-20|2239.68
#2021-10-21|2230.29
#2021-10-22|2237.67
#2021-10-25|2241.01
#2021-10-26|2237.16
#2021-10-27|2201.73
#2021-10-28|2212.20
#2021-10-29|2207.95
#2021-11-01|2220.23
#2021-11-02|2221.05
#2021-11-03|2226.26
#2021-11-04|2239.94
#2021-11-05|2254.80
#2021-11-08|2266.80
#2021-11-09|2252.25
#2021-11-10|2240.92
#2021-11-11|2235.71
#2021-11-12|2254.01
#2021-11-15|2257.24
#2021-11-16|2259.76
#2021-11-17|2237.21
#2021-11-18|2228.65
#2021-11-19|2219.53
#2021-11-22|2202.25
#2021-11-23|2198.02
#2021-11-24|2194.95
#2021-11-25|2199.84
#2021-11-26|2144.48
#2021-11-29|2142.57
#2021-11-30|2103.94
#2021-12-01|2098.60
#2021-12-02|2133.64
#2021-12-03|2125.33
#2021-12-06|2154.50
#2021-12-07|2194.85
#2021-12-08|2206.38
#2021-12-09|2197.59
#2021-12-10|2199.17
#2021-12-13|2180.64
#2021-12-14|2156.59
#2021-12-15|2173.72
#2021-12-16|2190.36
#2021-12-17|2162.94
#2021-12-20|2123.54
#2021-12-21|2166.71
#2021-12-22|2185.63
#2021-12-23|2206.33
#2021-12-24|2206.76
#2021-12-27|2220.69
#2021-12-28|2230.55
#2021-12-29|2233.87
#2021-12-30|2229.38
#2021-12-31|2231.03
#2022-01-03|2232.53
#2022-01-04|2258.69
#2022-01-05|2246.16
#2022-01-06|2229.29
#2022-01-07|2220.14
#2022-01-10|2191.21
#2022-01-11|2204.86
#2022-01-12|2222.95
#2022-01-13|2215.21
#2022-01-14|2191.70
#2022-01-17|2190.77
#2022-01-18|2162.77
#2022-01-19|2143.57
#2022-01-20|2138.86
#2022-01-21|2102.76
#2022-01-24|2082.48
#2022-01-25|2062.64
#2022-01-26|2060.26
#2022-01-27|2038.92
#2022-01-28|2071.30
#2022-01-31|2100.98
#2022-02-01|2132.70
#2022-02-02|2136.45
#2022-02-03|2095.82
#2022-02-04|2081.83
#2022-02-07|2081.25
#2022-02-08|2093.75
#2022-02-09|2132.18
#2022-02-10|2109.76
#2022-02-11|2082.66
#2022-02-14|2064.59
#2022-02-15|2089.86
#2022-02-16|2099.13
#2022-02-17|2066.30
#2022-02-18|2046.96
#2022-02-21|2038.02
#2022-02-22|2021.12
#2022-02-23|1992.43
#2022-02-24|1981.55
#2022-02-25|2037.20
#2022-02-28|2040.56
#2022-03-01|1998.21
#2022-03-02|2018.53
#2022-03-03|2010.40
#2022-03-04|1976.18
#2022-03-07|1919.48
#2022-03-08|1905.28
#2022-03-09|1964.66
#2022-03-10|1964.36
#2022-03-11|1951.76
#2022-03-14|1960.45
#2022-03-15|1979.56
#2022-03-16|2027.17
#2022-03-17|2059.73
#2022-03-18|2076.94
#2022-03-21|2071.75
#2022-03-22|2085.87
#2022-03-23|2068.85
#2022-03-24|2077.11
#2022-03-25|2077.19
#2022-03-28|2074.78
#2022-03-29|2117.14
#2022-03-30|2107.13
#2022-03-31|2079.79
#2022-04-01|2072.94
#2022-04-04|2079.79
#2022-04-05|2052.26
#2022-04-06|2018.63
#2022-04-07|2010.04
#2022-04-08|2007.21
#2022-04-11|1988.49
#2022-04-12|1979.16
#2022-04-13|1994.90
#2022-04-14|1994.68
#2022-04-15|1993.49
#2022-04-18|1984.02
#2022-04-19|2008.96
#2022-04-20|2024.93
#2022-04-21|2014.52
#2022-04-22|1961.59
#2022-04-25|1952.42
#2022-04-26|1911.50
#2022-04-27|1917.83
#2022-04-28|1949.69
#2022-04-29|1916.18
#2022-05-02|1909.43
#2022-05-03|1916.75
#2022-05-04|1954.10
#2022-05-05|1907.15
#2022-05-06|1886.58
#2022-05-09|1828.30
#2022-05-10|1821.63
#2022-05-11|1811.62
#2022-05-12|1805.24
#2022-05-13|1838.59
#2022-05-16|1832.68
#2022-05-17|1875.24
#2022-05-18|1832.36
#2022-05-19|1821.07
#2022-05-20|1821.74
#2022-05-23|1855.89
#2022-05-24|1838.63
#2022-05-25|1846.98
#2022-05-26|1878.06
#2022-05-27|1917.67
#2022-05-30|1929.95
#2022-05-31|1910.37
#2022-06-01|1898.40
#2022-06-02|1933.38
#2022-06-03|1922.02
#2022-06-06|1931.64
#2022-06-07|1941.30
#2022-06-08|1919.46
#2022-06-09|1878.85
#2022-06-10|1820.83
#2022-06-13|1757.69
#2022-06-14|1747.78
#2022-06-15|1761.26
#2022-06-16|1713.16
#2022-06-17|1707.41
#2022-06-20|1708.96
#2022-06-21|1733.20
#2022-06-22|1722.96
#2022-06-23|1716.20
#2022-06-24|1770.43
#2022-06-27|1776.76
#2022-06-28|1754.34
#2022-06-29|1741.22
#2022-06-30|1727.91
#2022-07-01|1735.98
#2022-07-04|1741.63
#2022-07-05|1722.93
#2022-07-06|1730.56
#2022-07-07|1754.63
#2022-07-08|1755.72
#2022-07-11|1740.94
#2022-07-12|1734.97
#2022-07-13|1725.44
#2022-07-14|1711.60
#2022-07-15|1744.29
#2022-07-18|1747.11
#2022-07-19|1798.05
#2022-07-20|1812.91
#2022-07-21|1830.45
#2022-07-22|1830.13
#2022-07-25|1829.16
#2022-07-26|1814.42
#2022-07-27|1838.76
#2022-07-28|1875.73
#2022-07-29|1904.93
#2022-08-01|1914.96
#2022-08-02|1891.92
#2022-08-03|1905.97
#2022-08-04|1916.27
#2022-08-05|1912.83
#2022-08-08|1916.55
#2022-08-09|1902.21
#2022-08-10|1948.09
#2022-08-11|1950.90
#2022-08-12|1970.34
#2022-08-15|1976.71
#2022-08-16|1978.39
#2022-08-17|1960.67
#2022-08-18|1964.27
#2022-08-19|1936.96
#2022-08-22|1897.75
#2022-08-23|1892.68
#2022-08-24|1897.40
#2022-08-25|1919.65
#2022-08-26|1867.99
#2022-08-29|1847.01
#2022-08-30|1835.74
#2022-08-31|1822.51
#2022-09-01|1805.02
#2022-09-02|1801.99
#2022-09-05|1793.98
#2022-09-06|1791.82
#2022-09-07|1808.46
#2022-09-08|1821.11
#2022-09-09|1851.60
#2022-09-12|1875.83
#2022-09-13|1815.01
#2022-09-14|1803.29
#2022-09-15|1784.57
#2022-09-16|1753.58
#2022-09-19|1762.40
#2022-09-20|1743.89
#2022-09-21|1721.09
#2022-09-22|1695.60
#2022-09-23|1666.17
#2022-09-26|1640.43
#2022-09-27|1635.07
#2022-09-28|1657.50
#2022-09-29|1641.39
#2022-09-30|1629.10
#2022-10-03|1665.99
#2022-10-04|1729.05
#2022-10-05|1722.84
#2022-10-06|1711.19
#2022-10-07|1676.64
#2022-10-10|1668.98
#2022-10-11|1655.51
#2022-10-12|1644.50
#2022-10-13|1672.12
#2022-10-14|1652.64
#2022-10-17|1687.12
#2022-10-18|1718.15
#2022-10-19|1702.31
#2022-10-20|1686.67
#2022-10-21|1707.28
#2022-10-24|1730.78
#2022-10-25|1762.25
#2022-10-26|1781.86
#2022-10-27|1788.09
#2022-10-28|1810.89
#2022-10-31|1805.06
#2022-11-01|1813.08
#2022-11-02|1781.95
#2022-11-03|1760.88
#2022-11-04|1793.02
#2022-11-07|1821.32
#2022-11-08|1843.06
#2022-11-09|1816.25
#2022-11-10|1900.81
#2022-11-11|1923.44
#2022-11-14|1912.15
#2022-11-15|1926.49
#2022-11-16|1913.15
#2022-11-17|1901.29
#2022-11-18|1914.03
#2022-11-21|1904.71
#2022-11-22|1926.38
#2022-11-23|1941.09
#2022-11-24|1950.72
#2022-11-25|1954.37
#2022-11-28|1926.92
#2022-11-29|1926.80
#2022-11-30|1955.02
#2022-12-01|1974.50
#2022-12-02|1973.89
#2022-12-05|1947.98
#2022-12-06|1924.52
#2022-12-07|1919.77
#2022-12-08|1929.24
#2022-12-09|1926.47
#2022-12-12|1945.53
#2022-12-13|1965.63
#2022-12-14|1962.12
#2022-12-15|1909.43
#2022-12-16|1892.36
#2022-12-19|1878.12
#2022-12-20|1885.99
#2022-12-21|1907.74
#2022-12-22|1887.64
#2022-12-23|1892.67
#2022-12-26|1894.04
#2022-12-27|1900.28
#2022-12-28|1881.86
#2022-12-29|1904.53
#2022-12-30|1897.16
#2023-01-02|1900.51
#2023-01-03|1904.85
#2023-01-04|1921.71
#2023-01-05|1898.76
#2023-01-06|1943.36
#2023-01-09|1955.43
#2023-01-10|1958.53
#2023-01-11|1978.27
#2023-01-12|1995.16
#2023-01-13|2000.16
#2023-01-16|1998.77
#2023-01-17|1998.07
#2023-01-18|1985.04
#2023-01-19|1950.73
#2023-01-20|1978.41
#2023-01-23|1998.47
#2023-01-24|2006.18
#2023-01-25|2000.01
#2023-01-26|2002.96
#2023-01-27|2012.45
#2023-01-30|1998.98
#2023-01-31|2015.38
#2023-02-01|2032.19
#2023-02-02|2058.45
#2023-02-03|2043.37
#2023-02-06|2022.93
#2023-02-07|2032.50
#2023-02-08|2020.31
#2023-02-09|2018.78
#2023-02-10|2016.49
#2023-02-13|2028.43
#2023-02-14|2025.26
#2023-02-15|2031.09
#2023-02-16|2019.70
#2023-02-17|2015.49
#2023-02-20|2016.79
#2023-02-21|1984.72
#2023-02-22|1975.08
#2023-02-23|1980.78
#2023-02-24|1964.14
#2023-02-27|1978.86
#2023-02-28|1975.89
#2023-03-01|1984.61
#2023-03-02|1995.61
#2023-03-03|2022.17
#2023-03-06|2029.35
#2023-03-07|2001.66
#2023-03-08|2001.87
#2023-03-09|1986.81
#2023-03-10|1953.16
#2023-03-13|1931.68
#2023-03-14|1949.82
#2023-03-15|1910.78
#2023-03-16|1930.58
#2023-03-17|1913.75
#2023-03-20|1931.77
#2023-03-21|1956.83
#2023-03-22|1939.29
#2023-03-23|1946.31
#2023-03-24|1934.28
#2023-03-27|1949.44
#2023-03-28|1956.32
#2023-03-29|1981.00
#2023-03-30|1993.64
#2023-03-31|2015.04
#2023-04-03|2019.99
#2023-04-04|2001.65
#2023-04-05|1975.08
#2023-04-06|1967.66
#2023-04-07|1968.88
#2023-04-10|1972.00
#2023-04-11|1991.37
#2023-04-12|2000.83
#2023-04-13|2018.16
#2023-04-14|2018.96
#2023-04-17|2027.00
#2023-04-18|2035.99
#2023-04-19|2029.47
#2023-04-20|2029.89
#2023-04-21|2026.06
#2023-04-24|2030.46
#2023-04-25|2003.32
#2023-04-26|1979.33
#2023-04-27|2005.96
#2023-04-28|2023.92
#2023-05-01|2027.04
#2023-05-02|2004.03
#2023-05-03|2005.81
#2023-05-04|1992.39
#2023-05-05|2018.16
#2023-05-08|2016.80
#2023-05-09|2014.64
#2023-05-10|2010.59
#2023-05-11|2003.80
#2023-05-12|2002.58
#2023-05-15|2012.53
#2023-05-16|1997.43
#2023-05-17|2016.70
#2023-05-18|2030.34
#2023-05-19|2032.10
#2023-05-22|2037.56
#2023-05-23|2010.51
#2023-05-24|1981.15
#2023-05-25|1980.32
#2023-05-26|1999.90
#2023-05-29|2003.52
#2023-05-30|1999.85
#2023-05-31|1972.12
#2023-06-01|1999.93
#2023-06-02|2045.06
#2023-06-05|2036.81
#2023-06-06|2051.87
#2023-06-07|2062.57
#2023-06-08|2062.66
#2023-06-09|2064.47
#2023-06-12|2078.79
#2023-06-13|2099.60
#2023-06-14|2105.63
#2023-06-15|2124.76
#2023-06-16|2122.93
#2023-06-19|2117.06
#2023-06-20|2103.79
#2023-06-21|2105.96
#2023-06-22|2096.35
#2023-06-23|2073.31
#2023-06-26|2077.78
#2023-06-27|2095.10
#2023-06-28|2100.51
#2023-06-29|2113.68
#2023-06-30|2132.68
#2023-07-03|2139.50
#2023-07-04|2135.72
#2023-07-05|2123.93
#2023-07-06|2099.36
#2023-07-07|2104.22
#2023-07-10|2121.47
#2023-07-11|2145.58
#2023-07-12|2161.97
#2023-07-13|2177.68
#2023-07-14|2173.20
#2023-07-17|2176.52
#2023-07-18|2188.98
#2023-07-19|2187.92
#2023-07-20|2184.61
#2023-07-21|2177.10
#2023-07-24|2186.56
#2023-07-25|2186.82
#2023-07-26|2193.25
#2023-07-27|2181.27
#2023-07-28|2190.99
#2023-07-31|2195.77
#2023-08-01|2192.67
#2023-08-02|2163.40
#2023-08-03|2151.21
#2023-08-04|2150.71
#2023-08-07|2164.04
#2023-08-08|2149.55
#2023-08-09|2149.92
#2023-08-10|2151.49
#2023-08-11|2143.76
#2023-08-14|2139.49
#2023-08-15|2119.04
#2023-08-16|2103.11
#2023-08-17|2079.45
#2023-08-18|2077.35
#2023-08-21|2074.12
#2023-08-22|2080.05
#2023-08-23|2096.57
#2023-08-24|2079.59
#2023-08-25|2084.10
#2023-08-28|2106.28
#2023-08-29|2124.17
#2023-08-30|2137.80
#2023-08-31|2130.14
#2023-09-01|2139.53
#2023-09-04|2142.06
#2023-09-05|2114.17
#2023-09-06|2109.07
#2023-09-07|2102.44
#2023-09-08|2092.72
#2023-09-11|2097.20
#2023-09-12|2087.50
#2023-09-13|2079.55
#2023-09-14|2095.43
#2023-09-15|2093.99
#2023-09-18|2093.84
#2023-09-19|2083.95
#2023-09-20|2079.76
#2023-09-21|2041.78
#2023-09-22|2033.09
#2023-09-25|2033.11
#2023-09-26|2006.94
#2023-09-27|2010.75
#2023-09-28|2019.37
#2023-09-29|2013.80
#2023-10-02|1996.47
#2023-10-03|1976.07
#2023-10-04|1974.87
#2023-10-05|1975.06
#2023-10-06|1992.08
#2023-10-09|2003.88
#2023-10-10|2029.91
#2023-10-11|2035.89
#2023-10-12|2024.95
#2023-10-13|2004.26
#2023-10-16|2015.58
#2023-10-17|2022.97
#2023-10-18|1985.11
#2023-10-19|1963.20
#2023-10-20|1943.56
#2023-10-23|1934.93
#2023-10-24|1940.90
#2023-10-25|1924.17
#2023-10-26|1904.67
#2023-10-27|1901.18
#2023-10-30|1919.92
#2023-10-31|1928.63
#2023-11-01|1941.62
#2023-11-02|1981.49
#2023-11-03|2004.54
#2023-11-06|2007.23
#2023-11-07|1997.13
#2023-11-08|1999.20
#2023-11-09|2003.64
#2023-11-10|2015.71
#2023-11-13|2018.06
#2023-11-14|2059.75
#2023-11-15|2076.50
#2023-11-16|2077.10
#2023-11-17|2092.41
#2023-11-20|2100.33
#2023-11-21|2102.12
#2023-11-22|2103.31
#2023-11-23|2106.51
#2023-11-24|2115.76
#2023-11-27|2106.08
#2023-11-28|2110.20
#2023-11-29|2118.46
#2023-11-30|2133.27
#2023-12-01|2158.46
#2023-12-04|2156.47
#2023-12-05|2144.77
#2023-12-06|2158.49
#2023-12-07|2162.19
#2023-12-08|2162.97
#2023-12-11|2177.88
#2023-12-12|2187.10
#2023-12-13|2207.34
#2023-12-14|2241.60
#2023-12-15|2245.48
#2023-12-18|2242.15
#2023-12-19|2260.17
#2023-12-20|2240.79
#2023-12-21|2259.82
#2023-12-22|2268.90
#2023-12-25|2267.99
#2023-12-26|2277.23
#2023-12-27|2288.34
#2023-12-28|2292.15
#2023-12-29|2286.60
#2024-01-01|2286.83
#2024-01-02|2267.72
#2024-01-03|2232.61
#2024-01-04|2239.22
#2024-01-05|2243.68
#2024-01-08|2255.41
#2024-01-09|2246.57
#2024-01-10|2255.97
#2024-01-11|2255.58
#2024-01-12|2273.12
#2024-01-15|2270.99
#2024-01-16|2247.65
#2024-01-17|2229.04
#2024-01-18|2245.68
#2024-01-19|2258.89
#2024-01-22|2278.67
#2024-01-23|2272.91
#2024-01-24|2271.27
#2024-01-25|2277.70
#2024-01-26|2279.38
#2024-01-29|2293.95
#2024-01-30|2296.79
#2024-01-31|2285.31
#2024-02-01|2308.51
#2024-02-02|2313.57
#2024-02-05|2295.04
#2024-02-06|2310.49
#2024-02-07|2324.54
#2024-02-08|2322.90
#2024-02-09|2327.81
#2024-02-12|2330.09
#2024-02-13|2309.60
#2024-02-14|2329.18
#2024-02-15|2350.76
#2024-02-16|2354.19
#2024-02-19|2356.39
#2024-02-20|2348.73
#2024-02-21|2352.56
#2024-02-22|2384.68
#2024-02-23|2396.43
#2024-02-26|2397.32
#2024-02-27|2398.28
#2024-02-28|2402.92
#2024-02-29|2409.25
#2024-03-01|2420.16
#2024-03-04|2422.59
#2024-03-05|2412.10
#2024-03-06|2425.27
#2024-03-07|2441.76
#2024-03-08|2443.95
#2024-03-11|2428.27
#2024-03-12|2438.79
#2024-03-13|2442.41
#2024-03-14|2435.82
#2024-03-15|2435.27
#2024-03-18|2444.28
#2024-03-19|2453.84
#2024-03-20|2473.29
#2024-03-21|2493.70
#2024-03-22|2481.97
#2024-03-25|2468.55
#2024-03-26|2468.08
#2024-03-27|2488.47
#2024-03-28|2490.07
#2024-03-29|2490.85
#2024-04-01|2469.63
#2024-04-02|2458.38
#2024-04-03|2464.07
#2024-04-04|2456.17
#2024-04-05|2467.46
#2024-04-08|2476.71
#2024-04-09|2472.63
#2024-04-10|2447.44
#2024-04-11|2444.17
#2024-04-12|2423.08
#2024-04-15|2410.47
#2024-04-16|2389.26
#2024-04-17|2379.28
#2024-04-18|2379.55
#2024-04-19|2370.99
#2024-04-22|2388.24
#2024-04-23|2415.16
#2024-04-24|2411.88
#2024-04-25|2397.72
#2024-04-26|2408.69
#2024-04-29|2418.51
#2024-04-30|2397.89
#2024-05-01|2385.30
#2024-05-02|2402.07
#2024-05-03|2421.45
#2024-05-06|2438.90
#2024-05-07|2454.36
#2024-05-08|2451.53
#2024-05-09|2465.08
#2024-05-10|2478.03
#2024-05-13|2472.08
#2024-05-14|2473.37
#2024-05-15|2491.38
#2024-05-16|2486.18
#2024-05-17|2484.80
#2024-05-20|2492.53
#2024-05-21|2483.55
#2024-05-22|2476.53
#2024-05-23|2462.71
#2024-05-24|2468.86
#2024-05-27|2476.60
#2024-05-28|2454.76
#2024-05-29|2417.20
#2024-05-30|2425.25
#2024-05-31|2447.18
#2024-06-03|2441.78
#2024-06-04|2432.80
#2024-06-05|2443.18
#2024-06-06|2442.41
#2024-06-07|2436.41
#2024-06-10|2437.71
#2024-06-11|2421.29
#2024-06-12|2438.21
#2024-06-13|2414.84
#2024-06-14|2393.14
#2024-06-17|2401.21
#2024-06-18|2413.35
#2024-06-19|2415.83
#2024-06-20|2426.28
#2024-06-21|2417.77
#2024-06-24|2429.07
#2024-06-25|2413.43
#2024-06-26|2408.15
#2024-06-27|2401.14
#2024-06-28|2403.04
#2024-07-01|2395.19
#2024-07-02|2409.48
#2024-07-03|2427.19
#2024-07-04|2434.16
#2024-07-05|2426.92
#2024-07-08|2423.38
#2024-07-09|2412.45
#2024-07-10|2425.04
#2024-07-11|2457.51
#2024-07-12|2476.29
#2024-07-15|2487.98
#2024-07-16|2520.99
#2024-07-17|2517.13
#2024-07-18|2490.90
#2024-07-19|2469.53
#2024-07-22|2484.24
#2024-07-23|2480.32
#2024-07-24|2443.70
#2024-07-25|2432.95
#2024-07-26|2466.66
#2024-07-29|2469.79
#2024-07-30|2482.00
#2024-07-31|2521.79
#2024-08-01|2479.00
#2024-08-02|2417.87
#2024-08-05|2340.90
#2024-08-06|2380.44
#2024-08-07|2386.69
#2024-08-08|2409.47
#2024-08-09|2421.46
#2024-08-12|2412.24
#2024-08-13|2444.69
#2024-08-14|2462.58
#2024-08-15|2488.35
#2024-08-16|2506.37
#2024-08-19|2517.55
#2024-08-20|2519.01
#2024-08-21|2530.91
#2024-08-22|2529.44
#2024-08-23|2550.95
#2024-08-26|2553.12
#2024-08-27|2557.63
#2024-08-28|2556.62
#2024-08-29|2573.38
#2024-08-30|2592.48
#2024-09-02|2586.41
#2024-09-03|2555.32
#2024-09-04|2544.29
#2024-09-05|2521.52
#2024-09-06|2497.80
#2024-09-09|2522.65
#2024-09-10|2522.93
#2024-09-11|2523.75
#2024-09-12|2553.81
#2024-09-13|2574.86
#2024-09-16|2588.47
#2024-09-17|2593.07
#2024-09-18|2585.81
#2024-09-19|2629.59
#2024-09-20|2613.79
#2024-09-23|2629.34
#2024-09-24|2635.46
#2024-09-25|2628.29
#2024-09-26|2660.82
#2024-09-27|2678.37
#2024-09-30|2663.29
#2024-10-01|2663.63
#2024-10-02|2653.21
#2024-10-03|2640.32
#2024-10-04|2648.25
#2024-10-07|2644.80
#2024-10-08|2640.11
#2024-10-09|2655.77
#2024-10-10|2643.34
#2024-10-11|2667.35
#2024-10-14|2681.24
#2024-10-15|2672.43
#2024-10-16|2684.21
#2024-10-17|2686.14
#2024-10-18|2691.93
#2024-10-21|2674.40
#2024-10-22|2649.80
#2024-10-23|2634.16
#2024-10-24|2628.49
#2024-10-25|2623.40
#2024-10-28|2637.42
#2024-10-29|2628.26
#2024-10-30|2633.66
#2024-10-31|2608.66
#2024-11-01|2612.26
#2024-11-04|2614.12
#2024-11-05|2642.76
#2024-11-06|2716.02
#2024-11-07|2718.67
#2024-11-08|2727.29
#2024-11-11|2744.40
#2024-11-12|2713.55
#2024-11-13|2704.10
#2024-11-14|2680.89
#2024-11-15|2666.20
#2024-11-18|2667.25
#2024-11-19|2665.95
#2024-11-20|2657.33
#2024-11-21|2681.89
#2024-11-22|2704.47
#2024-11-25|2726.00
#2024-11-26|2718.90
#2024-11-27|2720.82
#2024-11-28|2724.65
#2024-11-29|2735.73
#2024-12-02|2734.62
#2024-12-03|2735.70
#2024-12-04|2743.94
#2024-12-05|2727.20
#2024-12-06|2727.45
#2024-12-09|2708.80
#2024-12-10|2699.96
#2024-12-11|2707.62
#2024-12-12|2697.20
#2024-12-13|2683.27
#2024-12-16|2684.81
#2024-12-17|2669.35
#2024-12-18|2615.00
#2024-12-19|2597.02
#2024-12-20|2613.88
#2024-12-23|2613.66
#2024-12-24|2629.49
#2024-12-25|2630.38
#2024-12-26|2634.80
#2024-12-27|2628.14
#2024-12-30|2603.03
#2024-12-31|2604.24
#2025-01-01|2604.34
#2025-01-02|2596.28
#2025-01-03|2610.17
#2025-01-06|2610.26
#2025-01-07|2611.84
#2025-01-08|2611.27
#2025-01-09|2605.53
#2025-01-10|2566.18
#2025-01-13|2573.87
#2025-01-14|2596.70
#2025-01-15|2624.36
#2025-01-16|2645.79
#2025-01-17|2662.44
#2025-01-20|2675.28
#2025-01-21|2707.92
#2025-01-22|2715.93
#2025-01-23|2742.78
#2025-01-24|2743.28
#2025-01-27|2725.00
#2025-01-28|2705.55
#2025-01-29|2711.63
#2025-01-30|2742.10
#2025-01-31|2730.57
#2025-02-03|2693.89
#2025-02-04|2696.29
#2025-02-05|2718.75
#2025-02-06|2721.07
#2025-02-07|2705.79
#2025-02-10|2715.47
#2025-02-11|2718.04
#2025-02-12|2704.26
#2025-02-13|2730.61
#2025-02-14|2731.75
#2025-02-17|2740.81
#2025-02-18|2760.10
#2025-02-19|2749.34
#2025-02-20|2735.51
#2025-02-21|2692.69
#2025-02-24|2684.35
#2025-02-25|2690.47
#2025-02-26|2695.41
#2025-02-27|2690.83
#2025-02-28|2702.35
#2025-03-03|2702.14
#2025-03-04|2648.95
#2025-03-05|2702.22
#2025-03-06|2697.42
#2025-03-07|2700.69
#2025-03-10|2655.53
#2025-03-11|2621.09
#2025-03-12|2631.56
#2025-03-13|2604.37
#2025-03-14|2645.94
#2025-03-17|2677.10
#2025-03-18|2675.00
#2025-03-19|2697.70
#2025-03-20|2681.67
#2025-03-21|2658.87
#2025-03-24|2685.93
#2025-03-25|2693.38
#2025-03-26|2681.89
#2025-03-27|2673.55
#2025-03-28|2624.35
#2025-03-31|2616.43
#2025-04-01|2634.04
#2025-04-02|2647.57
#2025-04-03|2525.06
#2025-04-04|2390.60
#2025-04-07|2323.77
#2025-04-08|2338.27
#2025-04-09|2456.03
#2025-04-10|2463.74
#2025-04-11|2489.55
#2025-04-14|2526.59
#2025-04-15|2535.35
#2025-04-16|2508.41
#2025-04-17|2516.99
#2025-04-18|2518.31
#2025-04-21|2488.88
#2025-04-22|2523.40
#2025-04-23|2556.83
#2025-04-24|2589.75
#2025-04-25|2598.36
#2025-04-28|2608.33
#2025-04-29|2622.90
#2025-04-30|2637.17
#2025-05-01|2637.50
#2025-05-02|2692.67
#2025-05-05|2695.14
#2025-05-06|2680.48
#2025-05-07|2694.18
#2025-05-08|2720.43
#2025-05-09|2722.83
#2025-05-12|2777.33
#2025-05-13|2799.71
#2025-05-14|2798.43
#2025-05-15|2818.01
#2025-05-16|2832.88
#2025-05-19|2848.18
#2025-05-20|2843.95
#2025-05-21|2813.96
#2025-05-22|2804.73
#2025-05-23|2796.65
#2025-05-26|2809.38
#2025-05-27|2844.76
#2025-05-28|2834.28
#2025-05-29|2849.81
#2025-05-30|2848.69
#2025-06-02|2844.48
#2025-06-03|2860.63
#2025-06-04|2876.62
#2025-06-05|2873.03
#2025-06-06|2884.90
#2025-06-09|2885.48
#2025-06-10|2885.59
#2025-06-11|2887.97
#2025-06-12|2887.07
#2025-06-13|2841.89
#2025-06-16|2871.70
#2025-06-17|2851.39
#2025-06-18|2830.34
#2025-06-19|2817.29
#2025-06-20|2815.45
#2025-06-23|2835.79
#2025-06-24|2876.29
#2025-06-25|2855.82
#2025-06-26|2889.52
#2025-06-27|2924.51
#2025-06-30|2935.92
#2025-07-01|2939.91
#2025-07-02|2946.13
#2025-07-03|2963.53
#2025-07-04|2958.45
#2025-07-07|2944.07
#2025-07-08|2941.68
#2025-07-09|2961.91
#2025-07-10|2966.39
#2025-07-11|2941.57
#2025-07-14|2949.27
#2025-07-15|2927.69
#2025-07-16|2934.29
#2025-07-17|2967.47
#2025-07-18|2963.48
#2025-07-21|2961.25
#2025-07-22|2966.81
#2025-07-23|3011.83
#2025-07-24|3014.03
#2025-07-25|3022.04
#2025-07-28|3006.17
#2025-07-29|2983.23
#2025-07-30|2974.57
#2025-07-31|2965.58
#2025-08-01|2925.44
#2025-08-04|2951.24
#2025-08-05|2946.26
#2025-08-06|2955.97
#2025-08-07|2948.55
#2025-08-08|2957.92
#2025-08-11|2942.84
#2025-08-12|2975.86
#2025-08-13|3004.42
#2025-08-14|2987.15
#2025-08-15|2982.93
#2025-08-18|2985.42
#2025-08-19|2988.45
#2025-08-20|2978.74
#2025-08-21|2971.19
#2025-08-22|3021.39
#2025-08-25|3005.44
#2025-08-26|3011.16
#2025-08-27|3006.55
#2025-08-28|3022.29
#2025-08-29|3012.78
#2025-09-01|3015.20
#2025-09-02|2984.87
#2025-09-03|2977.94
#2025-09-04|2994.71
#2025-09-05|3001.92
#2025-09-08|3013.30
#2025-09-09|2999.55
#2025-09-10|3006.19
#2025-09-11|3038.48
#2025-09-12|3023.16
#2025-09-15|3036.07
#2025-09-16|3037.89
#2025-09-17|3035.38
#2025-09-18|3042.89
#2025-09-19|3039.01
#2025-09-22|3048.17
#2025-09-23|3042.50
#2025-09-24|3030.88
#2025-09-25|3007.00
#2025-09-26|3021.98
#2025-09-29|3032.34
#2025-09-30|3051.52
#2025-10-01|3051.56
#2025-10-02|3068.99
#2025-10-03|3089.32
#2025-10-06|3097.10
#2025-10-07|3086.25
#2025-10-08|3098.33
#2025-10-09|3072.58
#2025-10-10|3015.33
#2025-10-13|3035.96
#2025-10-14|3045.59
#2025-10-15|3051.25
#2025-10-16|3044.72
#2025-10-17|3038.20
#2025-10-20|3083.37
#2025-10-21|3097.77
#2025-10-22|3080.84
#2025-10-23|3104.71
#2025-10-24|3117.75
#2025-10-27|3140.59
#2025-10-28|3128.35
#2025-10-29|3113.39
#2025-10-30|3093.78
#2025-10-31|3100.88
#2025-11-03|3089.73
#2025-11-04|3060.94
#2025-11-05|3062.80
#2025-11-06|3055.31
#2025-11-07|3058.94
#2025-11-10|3076.29
#2025-11-11|3085.16
#2025-11-12|3096.43
#2025-11-13|3062.10
#2025-11-14|3037.23
#2025-11-17|3001.49
#2025-11-18|2954.94
#2025-11-19|2954.10
#2025-11-20|2943.21
#2025-11-21|2952.62
#2025-11-24|2957.62
#2025-11-25|2994.89
#2025-11-26|3021.37
#2025-11-27|3025.66
#2025-11-28|3040.49
#2025-12-01|3009.40
#2025-12-02|3021.42
#2025-12-03|3051.40
#2025-12-04|3079.93
#2025-12-05|3073.02
#2025-12-08|3071.58
#2025-12-09|3060.37
#2025-12-10|3093.76
#2025-12-11|3136.31
#2025-12-12|3136.92
#2025-12-15|3140.08
#2025-12-16|3111.21
#2025-12-17|3080.12
#2025-12-18|3095.13
#2025-12-19|3118.00
#2025-12-22|3148.17
#2025-12-23|3152.70
#2025-12-24|3159.44
#2025-12-25|3159.61
#2025-12-26|3153.49
#2025-12-29|3151.21
#2025-12-30|3144.72
#2025-12-31|3124.66
#2026-01-01|3124.94
#2026-01-02|3159.90
#2026-01-05|3217.38
#2026-01-06|3262.67
#2026-01-07|3240.84
#2026-01-08|3247.05
#2026-01-09|3268.87
#2026-01-12|3277.25
#2026-01-13|3278.64
#2026-01-14|3289.97
#2026-01-15|3309.48
#2026-01-16|3322.64
#2026-01-19|3317.52
#2026-01-20|3270.95
#2026-01-21|3292.07
#2026-01-22|3299.95
#2026-01-23|3284.68
#2026-01-26|3292.96
#2026-01-27|3307.48
#2026-01-28|3295.73
#2026-01-29|3314.91
#2026-01-30|3296.47
#2026-02-02|3309.70
#2026-02-03|3343.82
#2026-02-04|3344.10
#2026-02-05|3313.80
#2026-02-06|3376.68
#2026-02-09|3419.26
#2026-02-10|3437.11
#2026-02-11|3441.98
#2026-02-12|3414.64
#2026-02-13|3409.85
#2026-02-16|3405.13
#2026-02-17|3407.02
#2026-02-18|3434.92
#2026-02-19|3437.96
#2026-02-20|3455.02
#2026-02-23|3407.90
#2026-02-24|3432.03
#2026-02-25|3441.04
#2026-02-26|3471.81
#2026-02-27|3479.18
#2026-03-02|3471.35
#2026-03-03|3385.25
#2026-03-04|3376.24
#2026-03-05|3339.66
#2026-03-06|3307.22
#2026-03-09|3279.69
#2026-03-10|3313.61
#2026-03-11|3292.37
#2026-03-12|3234.98
#2026-03-13|3207.24
#2026-03-16|3225.18
#2026-03-17|3241.26
#2026-03-18|3233.59
#2026-03-19|3182.81
#2026-03-20|3145.23
#2026-03-23|3150.21
#2026-03-24|3167.31
#2026-03-25|3209.48
#2026-03-26|3158.52
#2026-03-27|3107.17
#2026-03-30|3073.82
#2026-03-31|3120.02
#2026-04-01|3210.07
#2026-04-02|3183.06