Table Data - Nasdaq Global Industrials Large Mid Cap Index
| Title | Nasdaq Global Industrials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQG50LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-10 |
| Last Updated | 2026-03-10 10:45 PM CDT |
| Notes | For more information about this series, see: NQG50LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 531.26 |
| 2001-04-02 | 526.68 |
| 2001-04-03 | 512.28 |
| 2001-04-04 | 514.44 |
| 2001-04-05 | 534.17 |
| 2001-04-06 | 528.73 |
| 2001-04-09 | 531.55 |
| 2001-04-10 | 542.97 |
| 2001-04-11 | 541.91 |
| 2001-04-12 | 555.08 |
| 2001-04-13 | . |
| 2001-04-16 | 551.10 |
| 2001-04-17 | 553.73 |
| 2001-04-18 | 578.00 |
| 2001-04-19 | 587.30 |
| 2001-04-20 | 583.23 |
| 2001-04-23 | 575.30 |
| 2001-04-24 | 570.14 |
| 2001-04-25 | 580.39 |
| 2001-04-26 | 589.00 |
| 2001-04-27 | 593.57 |
| 2001-04-30 | 590.30 |
| 2001-05-01 | 596.69 |
| 2001-05-02 | 599.05 |
| 2001-05-03 | 593.65 |
| 2001-05-04 | 600.10 |
| 2001-05-07 | 601.26 |
| 2001-05-08 | 597.48 |
| 2001-05-09 | 595.15 |
| 2001-05-10 | 598.16 |
| 2001-05-11 | 593.64 |
| 2001-05-14 | 593.42 |
| 2001-05-15 | 597.84 |
| 2001-05-16 | 610.86 |
| 2001-05-17 | 617.67 |
| 2001-05-18 | 620.00 |
| 2001-05-21 | 627.81 |
| 2001-05-22 | 626.19 |
| 2001-05-23 | 617.84 |
| 2001-05-24 | 616.49 |
| 2001-05-25 | 607.41 |
| 2001-05-28 | . |
| 2001-05-29 | 604.23 |
| 2001-05-30 | 594.37 |
| 2001-05-31 | 595.06 |
| 2001-06-01 | 595.69 |
| 2001-06-04 | 598.37 |
| 2001-06-05 | 600.60 |
| 2001-06-06 | 596.70 |
| 2001-06-07 | 598.80 |
| 2001-06-08 | 592.97 |
| 2001-06-11 | 583.10 |
| 2001-06-12 | 583.19 |
| 2001-06-13 | 579.83 |
| 2001-06-14 | 575.23 |
| 2001-06-15 | 572.36 |
| 2001-06-18 | 570.41 |
| 2001-06-19 | 566.71 |
| 2001-06-20 | 569.06 |
| 2001-06-21 | 572.20 |
| 2001-06-22 | 572.63 |
| 2001-06-25 | 567.26 |
| 2001-06-26 | 563.19 |
| 2001-06-27 | 559.30 |
| 2001-06-28 | 562.18 |
| 2001-06-29 | 563.97 |
| 2001-07-02 | 567.83 |
| 2001-07-03 | 566.59 |
| 2001-07-04 | . |
| 2001-07-05 | 557.01 |
| 2001-07-06 | 543.72 |
| 2001-07-09 | 543.67 |
| 2001-07-10 | 540.26 |
| 2001-07-11 | 532.60 |
| 2001-07-12 | 549.59 |
| 2001-07-13 | 550.42 |
| 2001-07-16 | 542.71 |
| 2001-07-17 | 544.27 |
| 2001-07-18 | 544.24 |
| 2001-07-19 | 547.60 |
| 2001-07-20 | 547.22 |
| 2001-07-23 | 538.18 |
| 2001-07-24 | 528.09 |
| 2001-07-25 | 530.64 |
| 2001-07-26 | 533.59 |
| 2001-07-27 | 538.39 |
| 2001-07-30 | 533.05 |
| 2001-07-31 | 537.45 |
| 2001-08-01 | 538.08 |
| 2001-08-02 | 541.10 |
| 2001-08-03 | 540.98 |
| 2001-08-06 | 533.45 |
| 2001-08-07 | 538.48 |
| 2001-08-08 | 530.29 |
| 2001-08-09 | 527.68 |
| 2001-08-10 | 532.41 |
| 2001-08-13 | 529.06 |
| 2001-08-14 | 530.35 |
| 2001-08-15 | 530.22 |
| 2001-08-16 | 528.38 |
| 2001-08-17 | 521.38 |
| 2001-08-20 | 521.01 |
| 2001-08-21 | 517.09 |
| 2001-08-22 | 521.62 |
| 2001-08-23 | 519.97 |
| 2001-08-24 | 528.50 |
| 2001-08-27 | 529.93 |
| 2001-08-28 | 523.14 |
| 2001-08-29 | 518.16 |
| 2001-08-30 | 510.61 |
| 2001-08-31 | 512.66 |
| 2001-09-03 | . |
| 2001-09-04 | 509.05 |
| 2001-09-05 | 507.41 |
| 2001-09-06 | 497.86 |
| 2001-09-07 | 487.22 |
| 2001-09-10 | 482.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 444.64 |
| 2001-09-18 | 438.53 |
| 2001-09-19 | 431.18 |
| 2001-09-20 | 410.49 |
| 2001-09-21 | 409.18 |
| 2001-09-24 | 432.19 |
| 2001-09-25 | 436.65 |
| 2001-09-26 | 432.18 |
| 2001-09-27 | 434.26 |
| 2001-09-28 | 444.86 |
| 2001-10-01 | 442.64 |
| 2001-10-02 | 447.67 |
| 2001-10-03 | 453.77 |
| 2001-10-04 | 457.75 |
| 2001-10-05 | 459.42 |
| 2001-10-08 | 456.15 |
| 2001-10-09 | 454.77 |
| 2001-10-10 | 463.90 |
| 2001-10-11 | 476.18 |
| 2001-10-12 | 474.84 |
| 2001-10-15 | 473.17 |
| 2001-10-16 | 474.65 |
| 2001-10-17 | 469.17 |
| 2001-10-18 | 464.54 |
| 2001-10-19 | 464.18 |
| 2001-10-22 | 468.04 |
| 2001-10-23 | 470.30 |
| 2001-10-24 | 472.36 |
| 2001-10-25 | 477.25 |
| 2001-10-26 | 483.73 |
| 2001-10-29 | 471.60 |
| 2001-10-30 | 461.49 |
| 2001-10-31 | 461.43 |
| 2001-11-01 | 470.85 |
| 2001-11-02 | 474.95 |
| 2001-11-05 | 482.66 |
| 2001-11-06 | 488.92 |
| 2001-11-07 | 486.94 |
| 2001-11-08 | 492.88 |
| 2001-11-09 | 492.03 |
| 2001-11-12 | 485.90 |
| 2001-11-13 | 492.65 |
| 2001-11-14 | 497.71 |
| 2001-11-15 | 504.27 |
| 2001-11-16 | 504.89 |
| 2001-11-19 | 509.85 |
| 2001-11-20 | 504.97 |
| 2001-11-21 | 500.66 |
| 2001-11-22 | . |
| 2001-11-23 | 505.70 |
| 2001-11-26 | 511.56 |
| 2001-11-27 | 510.72 |
| 2001-11-28 | 499.48 |
| 2001-11-29 | 500.58 |
| 2001-11-30 | 501.08 |
| 2001-12-03 | 492.41 |
| 2001-12-04 | 498.92 |
| 2001-12-05 | 511.76 |
| 2001-12-06 | 515.47 |
| 2001-12-07 | 511.35 |
| 2001-12-10 | 502.30 |
| 2001-12-11 | 501.78 |
| 2001-12-12 | 504.00 |
| 2001-12-13 | 497.03 |
| 2001-12-14 | 497.89 |
| 2001-12-17 | 503.24 |
| 2001-12-18 | 509.34 |
| 2001-12-19 | 510.97 |
| 2001-12-20 | 508.16 |
| 2001-12-21 | 510.21 |
| 2001-12-24 | 509.59 |
| 2001-12-25 | . |
| 2001-12-26 | 508.88 |
| 2001-12-27 | 514.93 |
| 2001-12-28 | 516.86 |
| 2001-12-31 | 513.58 |
| 2002-01-01 | . |
| 2002-01-02 | 514.74 |
| 2002-01-03 | 517.20 |
| 2002-01-04 | 524.07 |
| 2002-01-07 | 518.64 |
| 2002-01-08 | 513.94 |
| 2002-01-09 | 512.30 |
| 2002-01-10 | 509.62 |
| 2002-01-11 | 502.62 |
| 2002-01-14 | 499.30 |
| 2002-01-15 | 496.74 |
| 2002-01-16 | 485.44 |
| 2002-01-17 | 491.41 |
| 2002-01-18 | 492.25 |
| 2002-01-21 | . |
| 2002-01-22 | 487.97 |
| 2002-01-23 | 486.20 |
| 2002-01-24 | 489.37 |
| 2002-01-25 | 493.90 |
| 2002-01-28 | 493.85 |
| 2002-01-29 | 478.37 |
| 2002-01-30 | 480.16 |
| 2002-01-31 | 485.70 |
| 2002-02-01 | 482.59 |
| 2002-02-04 | 468.79 |
| 2002-02-05 | 465.36 |
| 2002-02-06 | 468.32 |
| 2002-02-07 | 470.42 |
| 2002-02-08 | 473.58 |
| 2002-02-11 | 481.42 |
| 2002-02-12 | 480.17 |
| 2002-02-13 | 482.43 |
| 2002-02-14 | 482.97 |
| 2002-02-15 | 480.89 |
| 2002-02-18 | . |
| 2002-02-19 | 472.85 |
| 2002-02-20 | 477.39 |
| 2002-02-21 | 478.39 |
| 2002-02-22 | 480.13 |
| 2002-02-25 | 488.30 |
| 2002-02-26 | 488.82 |
| 2002-02-27 | 493.70 |
| 2002-02-28 | 493.06 |
| 2002-03-01 | 503.05 |
| 2002-03-04 | 522.57 |
| 2002-03-05 | 519.18 |
| 2002-03-06 | 527.54 |
| 2002-03-07 | 529.83 |
| 2002-03-08 | 531.95 |
| 2002-03-11 | 535.95 |
| 2002-03-12 | 529.98 |
| 2002-03-13 | 522.10 |
| 2002-03-14 | 524.78 |
| 2002-03-15 | 527.45 |
| 2002-03-18 | 526.29 |
| 2002-03-19 | 529.13 |
| 2002-03-20 | 522.37 |
| 2002-03-21 | 515.30 |
| 2002-03-22 | 514.01 |
| 2002-03-25 | 505.54 |
| 2002-03-26 | 507.64 |
| 2002-03-27 | 511.29 |
| 2002-03-28 | 513.92 |
| 2002-03-29 | . |
| 2002-04-01 | 511.58 |
| 2002-04-02 | 510.60 |
| 2002-04-03 | 506.91 |
| 2002-04-04 | 509.66 |
| 2002-04-05 | 509.87 |
| 2002-04-08 | 508.28 |
| 2002-04-09 | 505.91 |
| 2002-04-10 | 512.44 |
| 2002-04-11 | 497.11 |
| 2002-04-12 | 497.20 |
| 2002-04-15 | 491.46 |
| 2002-04-16 | 501.80 |
| 2002-04-17 | 502.75 |
| 2002-04-18 | 500.97 |
| 2002-04-19 | 499.62 |
| 2002-04-22 | 493.89 |
| 2002-04-23 | 493.04 |
| 2002-04-24 | 489.76 |
| 2002-04-25 | 487.48 |
| 2002-04-26 | 482.91 |
| 2002-04-29 | 477.34 |
| 2002-04-30 | 484.22 |
| 2002-05-01 | 487.19 |
| 2002-05-02 | 487.56 |
| 2002-05-03 | 487.97 |
| 2002-05-06 | 480.40 |
| 2002-05-07 | 478.50 |
| 2002-05-08 | 493.10 |
| 2002-05-09 | 486.67 |
| 2002-05-10 | 481.52 |
| 2002-05-13 | 484.53 |
| 2002-05-14 | 491.65 |
| 2002-05-15 | 494.38 |
| 2002-05-16 | 497.73 |
| 2002-05-17 | 506.43 |
| 2002-05-20 | 501.96 |
| 2002-05-21 | 497.02 |
| 2002-05-22 | 497.90 |
| 2002-05-23 | 502.59 |
| 2002-05-24 | 499.35 |
| 2002-05-27 | . |
| 2002-05-28 | 495.24 |
| 2002-05-29 | 489.99 |
| 2002-05-30 | 488.68 |
| 2002-05-31 | 489.70 |
| 2002-06-03 | 480.94 |
| 2002-06-04 | 477.09 |
| 2002-06-05 | 479.22 |
| 2002-06-06 | 474.06 |
| 2002-06-07 | 472.69 |
| 2002-06-10 | 473.86 |
| 2002-06-11 | 469.47 |
| 2002-06-12 | 470.24 |
| 2002-06-13 | 466.93 |
| 2002-06-14 | 461.65 |
| 2002-06-17 | 469.39 |
| 2002-06-18 | 473.83 |
| 2002-06-19 | 466.89 |
| 2002-06-20 | 464.49 |
| 2002-06-21 | 458.17 |
| 2002-06-24 | 459.18 |
| 2002-06-25 | 452.87 |
| 2002-06-26 | 451.16 |
| 2002-06-27 | 458.25 |
| 2002-06-28 | 461.79 |
| 2002-07-01 | 456.34 |
| 2002-07-02 | 448.59 |
| 2002-07-03 | 446.30 |
| 2002-07-04 | . |
| 2002-07-05 | 462.84 |
| 2002-07-08 | 459.71 |
| 2002-07-09 | 453.57 |
| 2002-07-10 | 439.99 |
| 2002-07-11 | 438.20 |
| 2002-07-12 | 439.91 |
| 2002-07-15 | 434.89 |
| 2002-07-16 | 428.61 |
| 2002-07-17 | 433.99 |
| 2002-07-18 | 429.83 |
| 2002-07-19 | 416.51 |
| 2002-07-22 | 404.15 |
| 2002-07-23 | 397.35 |
| 2002-07-24 | 406.69 |
| 2002-07-25 | 406.57 |
| 2002-07-26 | 406.50 |
| 2002-07-29 | 426.17 |
| 2002-07-30 | 432.88 |
| 2002-07-31 | 431.82 |
| 2002-08-01 | 422.91 |
| 2002-08-02 | 410.34 |
| 2002-08-05 | 396.79 |
| 2002-08-06 | 405.21 |
| 2002-08-07 | 414.41 |
| 2002-08-08 | 424.78 |
| 2002-08-09 | 427.37 |
| 2002-08-12 | 423.94 |
| 2002-08-13 | 415.78 |
| 2002-08-14 | 422.60 |
| 2002-08-15 | 426.77 |
| 2002-08-16 | 426.67 |
| 2002-08-19 | 434.06 |
| 2002-08-20 | 430.14 |
| 2002-08-21 | 435.36 |
| 2002-08-22 | 439.77 |
| 2002-08-23 | 433.76 |
| 2002-08-26 | 434.95 |
| 2002-08-27 | 434.60 |
| 2002-08-28 | 425.89 |
| 2002-08-29 | 419.92 |
| 2002-08-30 | 420.70 |
| 2002-09-02 | . |
| 2002-09-03 | 405.32 |
| 2002-09-04 | 407.87 |
| 2002-09-05 | 402.21 |
| 2002-09-06 | 406.48 |
| 2002-09-09 | 409.34 |
| 2002-09-10 | 412.38 |
| 2002-09-11 | 414.57 |
| 2002-09-12 | 406.98 |
| 2002-09-13 | 398.18 |
| 2002-09-16 | 399.14 |
| 2002-09-17 | 395.94 |
| 2002-09-18 | 391.07 |
| 2002-09-19 | 384.24 |
| 2002-09-20 | 383.91 |
| 2002-09-23 | 378.02 |
| 2002-09-24 | 369.89 |
| 2002-09-25 | 376.83 |
| 2002-09-26 | 381.83 |
| 2002-09-27 | 371.91 |
| 2002-09-30 | 366.91 |
| 2002-10-01 | 375.73 |
| 2002-10-02 | 365.18 |
| 2002-10-03 | 361.76 |
| 2002-10-04 | 353.74 |
| 2002-10-07 | 343.74 |
| 2002-10-08 | 346.11 |
| 2002-10-09 | 335.25 |
| 2002-10-10 | 343.73 |
| 2002-10-11 | 358.64 |
| 2002-10-14 | 357.07 |
| 2002-10-15 | 375.04 |
| 2002-10-16 | 368.68 |
| 2002-10-17 | 378.38 |
| 2002-10-18 | 378.87 |
| 2002-10-21 | 385.56 |
| 2002-10-22 | 377.66 |
| 2002-10-23 | 379.58 |
| 2002-10-24 | 376.28 |
| 2002-10-25 | 379.37 |
| 2002-10-28 | 377.88 |
| 2002-10-29 | 374.50 |
| 2002-10-30 | 376.16 |
| 2002-10-31 | 377.04 |
| 2002-11-01 | 381.60 |
| 2002-11-04 | 386.66 |
| 2002-11-05 | 390.93 |
| 2002-11-06 | 395.05 |
| 2002-11-07 | 389.62 |
| 2002-11-08 | 385.12 |
| 2002-11-11 | 375.14 |
| 2002-11-12 | 376.51 |
| 2002-11-13 | 375.76 |
| 2002-11-14 | 379.56 |
| 2002-11-15 | 380.77 |
| 2002-11-18 | 377.46 |
| 2002-11-19 | 378.02 |
| 2002-11-20 | 382.43 |
| 2002-11-21 | 396.17 |
| 2002-11-22 | 396.39 |
| 2002-11-25 | 397.49 |
| 2002-11-26 | 391.78 |
| 2002-11-27 | 401.21 |
| 2002-11-28 | . |
| 2002-11-29 | 405.44 |
| 2002-12-02 | 405.60 |
| 2002-12-03 | 400.04 |
| 2002-12-04 | 397.14 |
| 2002-12-05 | 390.60 |
| 2002-12-06 | 392.79 |
| 2002-12-09 | 385.95 |
| 2002-12-10 | 389.07 |
| 2002-12-11 | 390.04 |
| 2002-12-12 | 387.79 |
| 2002-12-13 | 382.81 |
| 2002-12-16 | 389.54 |
| 2002-12-17 | 387.17 |
| 2002-12-18 | 383.01 |
| 2002-12-19 | 381.80 |
| 2002-12-20 | 385.83 |
| 2002-12-23 | 385.23 |
| 2002-12-24 | 384.46 |
| 2002-12-25 | . |
| 2002-12-26 | 385.43 |
| 2002-12-27 | 380.36 |
| 2002-12-30 | 380.80 |
| 2002-12-31 | 383.28 |
| 2003-01-01 | . |
| 2003-01-02 | 393.23 |
| 2003-01-03 | 393.49 |
| 2003-01-06 | 400.50 |
| 2003-01-07 | 397.05 |
| 2003-01-08 | 390.32 |
| 2003-01-09 | 394.97 |
| 2003-01-10 | 394.70 |
| 2003-01-13 | 394.60 |
| 2003-01-14 | 396.42 |
| 2003-01-15 | 392.68 |
| 2003-01-16 | 392.31 |
| 2003-01-17 | 389.02 |
| 2003-01-20 | . |
| 2003-01-21 | 382.18 |
| 2003-01-22 | 375.85 |
| 2003-01-23 | 381.40 |
| 2003-01-24 | 373.46 |
| 2003-01-27 | 366.92 |
| 2003-01-28 | 369.81 |
| 2003-01-29 | 368.24 |
| 2003-01-30 | 363.80 |
| 2003-01-31 | 367.79 |
| 2003-02-03 | 371.06 |
| 2003-02-04 | 367.30 |
| 2003-02-05 | 367.51 |
| 2003-02-06 | 363.77 |
| 2003-02-07 | 360.01 |
| 2003-02-10 | 359.61 |
| 2003-02-11 | 358.35 |
| 2003-02-12 | 355.74 |
| 2003-02-13 | 353.92 |
| 2003-02-14 | 359.48 |
| 2003-02-17 | . |
| 2003-02-18 | 366.07 |
| 2003-02-19 | 366.19 |
| 2003-02-20 | 363.59 |
| 2003-02-21 | 366.20 |
| 2003-02-24 | 360.31 |
| 2003-02-25 | 359.62 |
| 2003-02-26 | 356.58 |
| 2003-02-27 | 359.56 |
| 2003-02-28 | 361.16 |
| 2003-03-03 | 361.55 |
| 2003-03-04 | 357.01 |
| 2003-03-05 | 357.98 |
| 2003-03-06 | 354.73 |
| 2003-03-07 | 355.17 |
| 2003-03-10 | 347.06 |
| 2003-03-11 | 342.26 |
| 2003-03-12 | 342.63 |
| 2003-03-13 | 351.61 |
| 2003-03-14 | 355.72 |
| 2003-03-17 | 364.55 |
| 2003-03-18 | 368.10 |
| 2003-03-19 | 371.60 |
| 2003-03-20 | 372.65 |
| 2003-03-21 | 381.17 |
| 2003-03-24 | 371.65 |
| 2003-03-25 | 373.09 |
| 2003-03-26 | 371.17 |
| 2003-03-27 | 370.15 |
| 2003-03-28 | 366.61 |
| 2003-03-31 | 359.88 |
| 2003-04-01 | 363.13 |
| 2003-04-02 | 371.86 |
| 2003-04-03 | 371.59 |
| 2003-04-04 | 372.02 |
| 2003-04-07 | 376.73 |
| 2003-04-08 | 375.58 |
| 2003-04-09 | 370.51 |
| 2003-04-10 | 371.26 |
| 2003-04-11 | 370.05 |
| 2003-04-14 | 373.84 |
| 2003-04-15 | 378.42 |
| 2003-04-16 | 375.88 |
| 2003-04-17 | 380.52 |
| 2003-04-18 | . |
| 2003-04-21 | 379.77 |
| 2003-04-22 | 386.25 |
| 2003-04-23 | 388.40 |
| 2003-04-24 | 386.40 |
| 2003-04-25 | 382.50 |
| 2003-04-28 | 388.36 |
| 2003-04-29 | 389.99 |
| 2003-04-30 | 392.97 |
| 2003-05-01 | 392.00 |
| 2003-05-02 | 395.49 |
| 2003-05-05 | 395.41 |
| 2003-05-06 | 400.40 |
| 2003-05-07 | 398.48 |
| 2003-05-08 | 393.78 |
| 2003-05-09 | 399.53 |
| 2003-05-12 | 402.37 |
| 2003-05-13 | 400.64 |
| 2003-05-14 | 400.62 |
| 2003-05-15 | 402.04 |
| 2003-05-16 | 400.18 |
| 2003-05-19 | 392.92 |
| 2003-05-20 | 392.60 |
| 2003-05-21 | 391.48 |
| 2003-05-22 | 393.79 |
| 2003-05-23 | 395.61 |
| 2003-05-26 | . |
| 2003-05-27 | 401.13 |
| 2003-05-28 | 401.58 |
| 2003-05-29 | 401.69 |
| 2003-05-30 | 407.43 |
| 2003-06-02 | 412.15 |
| 2003-06-03 | 411.25 |
| 2003-06-04 | 416.21 |
| 2003-06-05 | 420.65 |
| 2003-06-06 | 423.03 |
| 2003-06-09 | 419.94 |
| 2003-06-10 | 422.52 |
| 2003-06-11 | 428.47 |
| 2003-06-12 | 429.68 |
| 2003-06-13 | 426.01 |
| 2003-06-16 | 432.67 |
| 2003-06-17 | 433.80 |
| 2003-06-18 | 431.85 |
| 2003-06-19 | 426.22 |
| 2003-06-20 | 427.10 |
| 2003-06-23 | 422.28 |
| 2003-06-24 | 420.39 |
| 2003-06-25 | 418.21 |
| 2003-06-26 | 418.58 |
| 2003-06-27 | 416.97 |
| 2003-06-30 | 417.09 |
| 2003-07-01 | 419.25 |
| 2003-07-02 | 424.76 |
| 2003-07-03 | 425.30 |
| 2003-07-04 | . |
| 2003-07-07 | 433.22 |
| 2003-07-08 | 435.25 |
| 2003-07-09 | 432.94 |
| 2003-07-10 | 428.26 |
| 2003-07-11 | 428.32 |
| 2003-07-14 | 430.81 |
| 2003-07-15 | 428.79 |
| 2003-07-16 | 427.02 |
| 2003-07-17 | 422.40 |
| 2003-07-18 | 427.78 |
| 2003-07-21 | 424.95 |
| 2003-07-22 | 428.06 |
| 2003-07-23 | 430.34 |
| 2003-07-24 | 431.38 |
| 2003-07-25 | 437.81 |
| 2003-07-28 | 439.80 |
| 2003-07-29 | 437.33 |
| 2003-07-30 | 435.07 |
| 2003-07-31 | 437.49 |
| 2003-08-01 | 437.39 |
| 2003-08-04 | 437.37 |
| 2003-08-05 | 432.00 |
| 2003-08-06 | 429.35 |
| 2003-08-07 | 431.16 |
| 2003-08-08 | 432.73 |
| 2003-08-11 | 435.56 |
| 2003-08-12 | 439.48 |
| 2003-08-13 | 440.80 |
| 2003-08-14 | 445.58 |
| 2003-08-15 | 447.20 |
| 2003-08-18 | 454.54 |
| 2003-08-19 | 458.80 |
| 2003-08-20 | 458.97 |
| 2003-08-21 | 462.75 |
| 2003-08-22 | 459.71 |
| 2003-08-25 | 457.36 |
| 2003-08-26 | 457.05 |
| 2003-08-27 | 457.69 |
| 2003-08-28 | 459.53 |
| 2003-08-29 | 463.31 |
| 2003-09-01 | . |
| 2003-09-02 | 470.74 |
| 2003-09-03 | 474.97 |
| 2003-09-04 | 474.31 |
| 2003-09-05 | 471.46 |
| 2003-09-08 | 474.44 |
| 2003-09-09 | 472.22 |
| 2003-09-10 | 464.84 |
| 2003-09-11 | 465.87 |
| 2003-09-12 | 466.99 |
| 2003-09-15 | 466.59 |
| 2003-09-16 | 472.46 |
| 2003-09-17 | 471.99 |
| 2003-09-18 | 477.34 |
| 2003-09-19 | 476.08 |
| 2003-09-22 | 469.18 |
| 2003-09-23 | 469.81 |
| 2003-09-24 | 463.70 |
| 2003-09-25 | 458.22 |
| 2003-09-26 | 455.26 |
| 2003-09-29 | 458.38 |
| 2003-09-30 | 453.60 |
| 2003-10-01 | 462.46 |
| 2003-10-02 | 465.78 |
| 2003-10-03 | 472.35 |
| 2003-10-06 | 473.80 |
| 2003-10-07 | 476.53 |
| 2003-10-08 | 473.97 |
| 2003-10-09 | 476.15 |
| 2003-10-10 | 476.52 |
| 2003-10-13 | 477.73 |
| 2003-10-14 | 480.56 |
| 2003-10-15 | 480.27 |
| 2003-10-16 | 482.18 |
| 2003-10-17 | 478.72 |
| 2003-10-20 | 481.11 |
| 2003-10-21 | 480.63 |
| 2003-10-22 | 474.62 |
| 2003-10-23 | 470.38 |
| 2003-10-24 | 470.51 |
| 2003-10-27 | 472.48 |
| 2003-10-28 | 478.17 |
| 2003-10-29 | 483.30 |
| 2003-10-30 | 485.75 |
| 2003-10-31 | 484.38 |
| 2003-11-03 | 485.85 |
| 2003-11-04 | 489.10 |
| 2003-11-05 | 488.18 |
| 2003-11-06 | 487.59 |
| 2003-11-07 | 489.67 |
| 2003-11-10 | 487.08 |
| 2003-11-11 | 482.84 |
| 2003-11-12 | 487.75 |
| 2003-11-13 | 489.65 |
| 2003-11-14 | 485.76 |
| 2003-11-17 | 478.69 |
| 2003-11-18 | 479.30 |
| 2003-11-19 | 480.40 |
| 2003-11-20 | 478.78 |
| 2003-11-21 | 478.21 |
| 2003-11-24 | 482.18 |
| 2003-11-25 | 485.56 |
| 2003-11-26 | 488.71 |
| 2003-11-27 | . |
| 2003-11-28 | 489.11 |
| 2003-12-01 | 496.75 |
| 2003-12-02 | 498.42 |
| 2003-12-03 | 500.62 |
| 2003-12-04 | 501.05 |
| 2003-12-05 | 498.55 |
| 2003-12-08 | 498.70 |
| 2003-12-09 | 499.04 |
| 2003-12-10 | 496.04 |
| 2003-12-11 | 501.97 |
| 2003-12-12 | 504.52 |
| 2003-12-15 | 506.69 |
| 2003-12-16 | 507.00 |
| 2003-12-17 | 505.71 |
| 2003-12-18 | 508.58 |
| 2003-12-19 | 510.55 |
| 2003-12-22 | 514.14 |
| 2003-12-23 | 515.27 |
| 2003-12-24 | 514.68 |
| 2003-12-25 | . |
| 2003-12-26 | 515.47 |
| 2003-12-29 | 520.08 |
| 2003-12-30 | 521.03 |
| 2003-12-31 | 522.85 |
| 2004-01-01 | . |
| 2004-01-02 | 523.55 |
| 2004-01-05 | 530.73 |
| 2004-01-06 | 529.95 |
| 2004-01-07 | 530.37 |
| 2004-01-08 | 535.01 |
| 2004-01-09 | 534.08 |
| 2004-01-12 | 534.20 |
| 2004-01-13 | 532.33 |
| 2004-01-14 | 537.52 |
| 2004-01-15 | 536.27 |
| 2004-01-16 | 541.73 |
| 2004-01-19 | . |
| 2004-01-20 | 541.21 |
| 2004-01-21 | 544.49 |
| 2004-01-22 | 544.09 |
| 2004-01-23 | 541.75 |
| 2004-01-26 | 544.51 |
| 2004-01-27 | 543.38 |
| 2004-01-28 | 537.39 |
| 2004-01-29 | 532.87 |
| 2004-01-30 | 532.46 |
| 2004-02-02 | 532.77 |
| 2004-02-03 | 530.91 |
| 2004-02-04 | 526.11 |
| 2004-02-05 | 529.82 |
| 2004-02-06 | 535.34 |
| 2004-02-09 | 534.81 |
| 2004-02-10 | 534.76 |
| 2004-02-11 | 539.70 |
| 2004-02-12 | 541.26 |
| 2004-02-13 | 539.21 |
| 2004-02-16 | . |
| 2004-02-17 | 544.78 |
| 2004-02-18 | 541.57 |
| 2004-02-19 | 539.11 |
| 2004-02-20 | 534.11 |
| 2004-02-23 | 534.29 |
| 2004-02-24 | 530.63 |
| 2004-02-25 | 529.82 |
| 2004-02-26 | 529.02 |
| 2004-02-27 | 531.21 |
| 2004-03-01 | 537.46 |
| 2004-03-02 | 535.64 |
| 2004-03-03 | 535.24 |
| 2004-03-04 | 536.35 |
| 2004-03-05 | 538.95 |
| 2004-03-08 | 532.98 |
| 2004-03-09 | 529.68 |
| 2004-03-10 | 519.54 |
| 2004-03-11 | 511.91 |
| 2004-03-12 | 516.06 |
| 2004-03-15 | 511.14 |
| 2004-03-16 | 515.20 |
| 2004-03-17 | 521.94 |
| 2004-03-18 | 522.95 |
| 2004-03-19 | 518.46 |
| 2004-03-22 | 510.96 |
| 2004-03-23 | 511.04 |
| 2004-03-24 | 511.18 |
| 2004-03-25 | 520.06 |
| 2004-03-26 | 521.94 |
| 2004-03-29 | 527.86 |
| 2004-03-30 | 530.27 |
| 2004-03-31 | 532.58 |
| 2004-04-01 | 536.28 |
| 2004-04-02 | 541.34 |
| 2004-04-05 | 545.79 |
| 2004-04-06 | 545.54 |
| 2004-04-07 | 544.44 |
| 2004-04-08 | 543.28 |
| 2004-04-09 | . |
| 2004-04-12 | 545.52 |
| 2004-04-13 | 539.75 |
| 2004-04-14 | 535.03 |
| 2004-04-15 | 533.69 |
| 2004-04-16 | 538.03 |
| 2004-04-19 | 536.26 |
| 2004-04-20 | 533.86 |
| 2004-04-21 | 533.60 |
| 2004-04-22 | 540.19 |
| 2004-04-23 | 542.13 |
| 2004-04-26 | 540.92 |
| 2004-04-27 | 540.02 |
| 2004-04-28 | 531.64 |
| 2004-04-29 | 527.52 |
| 2004-04-30 | 522.64 |
| 2004-05-03 | 526.19 |
| 2004-05-04 | 529.08 |
| 2004-05-05 | 530.44 |
| 2004-05-06 | 523.75 |
| 2004-05-07 | 515.33 |
| 2004-05-10 | 501.73 |
| 2004-05-11 | 505.39 |
| 2004-05-12 | 508.56 |
| 2004-05-13 | 505.71 |
| 2004-05-14 | 503.93 |
| 2004-05-17 | 496.23 |
| 2004-05-18 | 501.02 |
| 2004-05-19 | 507.22 |
| 2004-05-20 | 503.62 |
| 2004-05-21 | 510.01 |
| 2004-05-24 | 512.28 |
| 2004-05-25 | 516.58 |
| 2004-05-26 | 519.59 |
| 2004-05-27 | 524.75 |
| 2004-05-28 | 525.10 |
| 2004-05-31 | . |
| 2004-06-01 | 524.98 |
| 2004-06-02 | 527.81 |
| 2004-06-03 | 522.37 |
| 2004-06-04 | 525.73 |
| 2004-06-07 | 536.32 |
| 2004-06-08 | 537.17 |
| 2004-06-09 | 532.22 |
| 2004-06-10 | 534.77 |
| 2004-06-11 | . |
| 2004-06-14 | 528.90 |
| 2004-06-15 | 531.66 |
| 2004-06-16 | 533.79 |
| 2004-06-17 | 534.11 |
| 2004-06-18 | 535.84 |
| 2004-06-21 | 536.20 |
| 2004-06-22 | 537.38 |
| 2004-06-23 | 543.03 |
| 2004-06-24 | 545.58 |
| 2004-06-25 | 543.27 |
| 2004-06-28 | 544.19 |
| 2004-06-29 | 545.89 |
| 2004-06-30 | 547.94 |
| 2004-07-01 | 543.41 |
| 2004-07-02 | 539.02 |
| 2004-07-05 | . |
| 2004-07-06 | 534.83 |
| 2004-07-07 | 536.19 |
| 2004-07-08 | 532.65 |
| 2004-07-09 | 536.48 |
| 2004-07-12 | 538.24 |
| 2004-07-13 | 538.10 |
| 2004-07-14 | 535.98 |
| 2004-07-15 | 536.00 |
| 2004-07-16 | 536.79 |
| 2004-07-19 | 535.44 |
| 2004-07-20 | 535.58 |
| 2004-07-21 | 531.19 |
| 2004-07-22 | 528.35 |
| 2004-07-23 | 523.21 |
| 2004-07-26 | 520.91 |
| 2004-07-27 | 523.51 |
| 2004-07-28 | 525.95 |
| 2004-07-29 | 528.26 |
| 2004-07-30 | 530.71 |
| 2004-08-02 | 531.67 |
| 2004-08-03 | 529.67 |
| 2004-08-04 | 527.28 |
| 2004-08-05 | 522.10 |
| 2004-08-06 | 514.61 |
| 2004-08-09 | 513.55 |
| 2004-08-10 | 519.13 |
| 2004-08-11 | 517.07 |
| 2004-08-12 | 511.23 |
| 2004-08-13 | 511.58 |
| 2004-08-16 | 517.10 |
| 2004-08-17 | 517.46 |
| 2004-08-18 | 522.18 |
| 2004-08-19 | 522.90 |
| 2004-08-20 | 525.50 |
| 2004-08-23 | 525.98 |
| 2004-08-24 | 527.08 |
| 2004-08-25 | 530.19 |
| 2004-08-26 | 530.77 |
| 2004-08-27 | 531.88 |
| 2004-08-30 | 529.14 |
| 2004-08-31 | 530.46 |
| 2004-09-01 | 533.18 |
| 2004-09-02 | 537.90 |
| 2004-09-03 | 534.45 |
| 2004-09-06 | . |
| 2004-09-07 | 541.32 |
| 2004-09-08 | 541.72 |
| 2004-09-09 | 540.54 |
| 2004-09-10 | 543.87 |
| 2004-09-13 | 546.70 |
| 2004-09-14 | 547.89 |
| 2004-09-15 | 541.97 |
| 2004-09-16 | 543.78 |
| 2004-09-17 | 547.23 |
| 2004-09-20 | 546.09 |
| 2004-09-21 | 549.23 |
| 2004-09-22 | 542.97 |
| 2004-09-23 | 539.59 |
| 2004-09-24 | 539.11 |
| 2004-09-27 | 534.94 |
| 2004-09-28 | 537.20 |
| 2004-09-29 | 540.32 |
| 2004-09-30 | 545.10 |
| 2004-10-01 | 552.36 |
| 2004-10-04 | 555.89 |
| 2004-10-05 | 554.51 |
| 2004-10-06 | 557.75 |
| 2004-10-07 | 553.27 |
| 2004-10-08 | 551.74 |
| 2004-10-11 | 552.81 |
| 2004-10-12 | 548.79 |
| 2004-10-13 | 544.23 |
| 2004-10-14 | 541.14 |
| 2004-10-15 | 544.12 |
| 2004-10-18 | 544.24 |
| 2004-10-19 | 544.21 |
| 2004-10-20 | 542.15 |
| 2004-10-21 | 544.81 |
| 2004-10-22 | 542.65 |
| 2004-10-25 | 542.08 |
| 2004-10-26 | 547.02 |
| 2004-10-27 | 552.79 |
| 2004-10-28 | 554.45 |
| 2004-10-29 | 554.19 |
| 2004-11-01 | 556.78 |
| 2004-11-02 | 558.45 |
| 2004-11-03 | 563.99 |
| 2004-11-04 | 571.68 |
| 2004-11-05 | 576.25 |
| 2004-11-08 | 576.36 |
| 2004-11-09 | 577.07 |
| 2004-11-10 | 576.69 |
| 2004-11-11 | 581.38 |
| 2004-11-12 | 586.10 |
| 2004-11-15 | 586.20 |
| 2004-11-16 | 583.80 |
| 2004-11-17 | 588.89 |
| 2004-11-18 | 589.47 |
| 2004-11-19 | 586.06 |
| 2004-11-22 | 584.95 |
| 2004-11-23 | 585.43 |
| 2004-11-24 | 587.77 |
| 2004-11-25 | . |
| 2004-11-26 | 588.55 |
| 2004-11-29 | 589.20 |
| 2004-11-30 | 588.68 |
| 2004-12-01 | 595.17 |
| 2004-12-02 | 595.75 |
| 2004-12-03 | 596.83 |
| 2004-12-06 | 595.13 |
| 2004-12-07 | 589.90 |
| 2004-12-08 | 588.26 |
| 2004-12-09 | 587.39 |
| 2004-12-10 | 588.46 |
| 2004-12-13 | 594.57 |
| 2004-12-14 | 595.93 |
| 2004-12-15 | 599.01 |
| 2004-12-16 | 595.64 |
| 2004-12-17 | 594.69 |
| 2004-12-20 | 598.32 |
| 2004-12-21 | 600.56 |
| 2004-12-22 | 601.97 |
| 2004-12-23 | 603.68 |
| 2004-12-24 | . |
| 2004-12-27 | 603.50 |
| 2004-12-28 | 606.89 |
| 2004-12-29 | 604.82 |
| 2004-12-30 | 606.49 |
| 2004-12-31 | 606.29 |
| 2005-01-03 | 602.38 |
| 2005-01-04 | 594.76 |
| 2005-01-05 | 591.11 |
| 2005-01-06 | 591.06 |
| 2005-01-07 | 588.99 |
| 2005-01-10 | 590.73 |
| 2005-01-11 | 589.78 |
| 2005-01-12 | 592.28 |
| 2005-01-13 | 589.03 |
| 2005-01-14 | 592.33 |
| 2005-01-17 | . |
| 2005-01-18 | 595.44 |
| 2005-01-19 | 592.75 |
| 2005-01-20 | 587.93 |
| 2005-01-21 | 585.11 |
| 2005-01-24 | 584.53 |
| 2005-01-25 | 586.95 |
| 2005-01-26 | 591.17 |
| 2005-01-27 | 592.51 |
#2005-01-28| 591.57
#2005-01-31| 597.26
#2005-02-01| 598.25
#2005-02-02| 599.78
#2005-02-03| 597.36
#2005-02-04| 602.19
#2005-02-07| 602.18
#2005-02-08| 602.33
#2005-02-09| 598.46
#2005-02-10| 600.40
#2005-02-11| 604.54
#2005-02-14| 606.39
#2005-02-15| 608.32
#2005-02-16| 606.94
#2005-02-17| 605.10
#2005-02-18| 605.04
#2005-02-21| .
#2005-02-22| 600.01
#2005-02-23| 598.79
#2005-02-24| 603.40
#2005-02-25| 609.02
#2005-02-28| 609.53
#2005-03-01| 611.74
#2005-03-02| 611.97
#2005-03-03| 613.27
#2005-03-04| 621.82
#2005-03-07| 622.66
#2005-03-08| 622.98
#2005-03-09| 619.95
#2005-03-10| 619.31
#2005-03-11| 618.44
#2005-03-14| 618.80
#2005-03-15| 617.13
#2005-03-16| 613.42
#2005-03-17| 612.55
#2005-03-18| 612.96
#2005-03-21| 611.85
#2005-03-22| 609.97
#2005-03-23| 604.53
#2005-03-24| 603.65
#2005-03-25| .
#2005-03-28| 602.76
#2005-03-29| 595.49
#2005-03-30| 600.05
#2005-03-31| 601.69
#2005-04-01| 600.28
#2005-04-04| 596.96
#2005-04-05| 599.58
#2005-04-06| 601.17
#2005-04-07| 604.97
#2005-04-08| 602.13
#2005-04-11| 602.68
#2005-04-12| 603.02
#2005-04-13| 598.99
#2005-04-14| 590.08
#2005-04-15| 582.10
#2005-04-18| 577.95
#2005-04-19| 582.61
#2005-04-20| 579.08
#2005-04-21| 586.70
#2005-04-22| 586.56
#2005-04-25| 589.84
#2005-04-26| 584.02
#2005-04-27| 582.28
#2005-04-28| 576.22
#2005-04-29| 581.36
#2005-05-02| 583.03
#2005-05-03| 581.74
#2005-05-04| 586.88
#2005-05-05| 585.95
#2005-05-06| 587.99
#2005-05-09| 589.17
#2005-05-10| 585.56
#2005-05-11| 586.62
#2005-05-12| 580.95
#2005-05-13| 577.61
#2005-05-16| 580.46
#2005-05-17| 582.03
#2005-05-18| 589.80
#2005-05-19| 592.32
#2005-05-20| 591.13
#2005-05-23| 595.40
#2005-05-24| 594.62
#2005-05-25| 590.55
#2005-05-26| 593.20
#2005-05-27| 595.06
#2005-05-30| .
#2005-05-31| 592.89
#2005-06-01| 595.96
#2005-06-02| 596.67
#2005-06-03| 595.64
#2005-06-06| 597.01
#2005-06-07| 598.60
#2005-06-08| 597.93
#2005-06-09| 595.80
#2005-06-10| 595.40
#2005-06-13| 594.66
#2005-06-14| 594.35
#2005-06-15| 595.38
#2005-06-16| 597.32
#2005-06-17| 603.04
#2005-06-20| 599.97
#2005-06-21| 600.08
#2005-06-22| 599.53
#2005-06-23| 592.31
#2005-06-24| 588.06
#2005-06-27| 585.42
#2005-06-28| 591.67
#2005-06-29| 591.17
#2005-06-30| 588.32
#2005-07-01| 588.50
#2005-07-04| .
#2005-07-05| 588.55
#2005-07-06| 586.80
#2005-07-07| 585.21
#2005-07-08| 592.20
#2005-07-11| 597.90
#2005-07-12| 598.70
#2005-07-13| 598.50
#2005-07-14| 602.59
#2005-07-15| 601.42
#2005-07-18| 600.57
#2005-07-19| 602.51
#2005-07-20| 607.45
#2005-07-21| 610.59
#2005-07-22| 611.32
#2005-07-25| 607.63
#2005-07-26| 607.51
#2005-07-27| 610.55
#2005-07-28| 614.66
#2005-07-29| 613.29
#2005-08-01| 614.90
#2005-08-02| 616.12
#2005-08-03| 617.66
#2005-08-04| 615.84
#2005-08-05| 610.81
#2005-08-08| 611.57
#2005-08-09| 615.11
#2005-08-10| 617.92
#2005-08-11| 623.67
#2005-08-12| 621.69
#2005-08-15| 622.53
#2005-08-16| 618.12
#2005-08-17| 617.14
#2005-08-18| 612.24
#2005-08-19| 613.62
#2005-08-22| 617.93
#2005-08-23| 615.29
#2005-08-24| 611.87
#2005-08-25| 611.79
#2005-08-26| 610.55
#2005-08-29| 609.58
#2005-08-30| 606.67
#2005-08-31| 613.08
#2005-09-01| 617.16
#2005-09-02| 619.72
#2005-09-05| .
#2005-09-06| 625.63
#2005-09-07| 626.53
#2005-09-08| 622.45
#2005-09-09| 626.98
#2005-09-12| 628.87
#2005-09-13| 625.47
#2005-09-14| 624.08
#2005-09-15| 624.03
#2005-09-16| 626.47
#2005-09-19| 621.38
#2005-09-20| 621.48
#2005-09-21| 618.71
#2005-09-22| 617.12
#2005-09-23| 618.18
#2005-09-26| 621.33
#2005-09-27| 621.46
#2005-09-28| 624.66
#2005-09-29| 628.39
#2005-09-30| 630.44
#2005-10-03| 627.64
#2005-10-04| 626.26
#2005-10-05| 619.33
#2005-10-06| 617.87
#2005-10-07| 620.39
#2005-10-10| 618.03
#2005-10-11| 618.29
#2005-10-12| 615.04
#2005-10-13| 610.13
#2005-10-14| 614.30
#2005-10-17| 612.39
#2005-10-18| 607.68
#2005-10-19| 607.65
#2005-10-20| 604.09
#2005-10-21| 601.41
#2005-10-24| 607.82
#2005-10-25| 609.54
#2005-10-26| 609.09
#2005-10-27| 605.29
#2005-10-28| 609.40
#2005-10-31| 614.61
#2005-11-01| 616.22
#2005-11-02| 621.97
#2005-11-03| 624.84
#2005-11-04| 623.27
#2005-11-07| 625.81
#2005-11-08| 623.83
#2005-11-09| 624.86
#2005-11-10| 628.00
#2005-11-11| 630.24
#2005-11-14| 629.10
#2005-11-15| 627.59
#2005-11-16| 629.53
#2005-11-17| 638.16
#2005-11-18| 643.30
#2005-11-21| 648.01
#2005-11-22| 647.72
#2005-11-23| 650.02
#2005-11-24| .
#2005-11-25| 650.15
#2005-11-28| 650.34
#2005-11-29| 651.09
#2005-11-30| 649.84
#2005-12-01| 656.86
#2005-12-02| 658.43
#2005-12-05| 657.94
#2005-12-06| 659.03
#2005-12-07| 656.45
#2005-12-08| 653.88
#2005-12-09| 658.74
#2005-12-12| 662.95
#2005-12-13| 664.65
#2005-12-14| 669.31
#2005-12-15| 666.49
#2005-12-16| 667.95
#2005-12-19| 665.52
#2005-12-20| 664.87
#2005-12-21| 668.70
#2005-12-22| 672.51
#2005-12-23| 674.09
#2005-12-26| .
#2005-12-27| 669.64
#2005-12-28| 672.68
#2005-12-29| 673.50
#2005-12-30| 668.35
#2006-01-02| .
#2006-01-03| 676.99
#2006-01-04| 685.51
#2006-01-05| 686.26
#2006-01-06| 692.14
#2006-01-09| 693.77
#2006-01-10| 691.09
#2006-01-11| 694.14
#2006-01-12| 692.43
#2006-01-13| 690.50
#2006-01-16| .
#2006-01-17| 682.48
#2006-01-18| 676.58
#2006-01-19| 685.10
#2006-01-20| 676.42
#2006-01-23| 676.73
#2006-01-24| 681.42
#2006-01-25| 682.39
#2006-01-26| 690.81
#2006-01-27| 695.76
#2006-01-30| 696.89
#2006-01-31| 697.04
#2006-02-01| 699.93
#2006-02-02| 695.67
#2006-02-03| 691.90
#2006-02-06| 694.15
#2006-02-07| 691.11
#2006-02-08| 688.99
#2006-02-09| 693.30
#2006-02-10| 692.89
#2006-02-13| 688.38
#2006-02-14| 694.82
#2006-02-15| 695.45
#2006-02-16| 697.77
#2006-02-17| 697.76
#2006-02-20| .
#2006-02-21| 697.14
#2006-02-22| 702.34
#2006-02-23| 705.09
#2006-02-24| 706.21
#2006-02-27| 711.99
#2006-02-28| 705.69
#2006-03-01| 708.66
#2006-03-02| 707.20
#2006-03-03| 705.70
#2006-03-06| 704.09
#2006-03-07| 698.22
#2006-03-08| 694.52
#2006-03-09| 699.47
#2006-03-10| 703.21
#2006-03-13| 707.24
#2006-03-14| 712.32
#2006-03-15| 718.91
#2006-03-16| 721.65
#2006-03-17| 726.36
#2006-03-20| 728.78
#2006-03-21| 724.26
#2006-03-22| 726.98
#2006-03-23| 723.03
#2006-03-24| 724.84
#2006-03-27| 725.03
#2006-03-28| 723.21
#2006-03-29| 725.98
#2006-03-30| 732.35
#2006-03-31| 732.05
#2006-04-03| 738.30
#2006-04-04| 743.39
#2006-04-05| 743.68
#2006-04-06| 746.29
#2006-04-07| 741.06
#2006-04-10| 739.44
#2006-04-11| 734.47
#2006-04-12| 733.98
#2006-04-13| 734.31
#2006-04-14| .
#2006-04-17| 735.08
#2006-04-18| 746.03
#2006-04-19| 754.49
#2006-04-20| 756.43
#2006-04-21| 760.47
#2006-04-24| 759.23
#2006-04-25| 755.97
#2006-04-26| 760.40
#2006-04-27| 759.54
#2006-04-28| 756.94
#2006-05-01| 760.29
#2006-05-02| 766.03
#2006-05-03| 765.75
#2006-05-04| 772.43
#2006-05-05| 781.04
#2006-05-08| 784.05
#2006-05-09| 784.27
#2006-05-10| 784.15
#2006-05-11| 777.87
#2006-05-12| 765.94
#2006-05-15| 756.33
#2006-05-16| 751.38
#2006-05-17| 738.78
#2006-05-18| 728.95
#2006-05-19| 728.00
#2006-05-22| 715.76
#2006-05-23| 720.05
#2006-05-24| 715.44
#2006-05-25| 718.60
#2006-05-26| 726.77
#2006-05-29| .
#2006-05-30| 719.76
#2006-05-31| 720.84
#2006-06-01| 724.79
#2006-06-02| 731.18
#2006-06-05| 719.99
#2006-06-06| 707.24
#2006-06-07| 697.67
#2006-06-08| 683.02
#2006-06-09| 687.69
#2006-06-12| 678.89
#2006-06-13| 664.95
#2006-06-14| 670.70
#2006-06-15| 688.32
#2006-06-16| 691.48
#2006-06-19| 687.35
#2006-06-20| 686.04
#2006-06-21| 691.54
#2006-06-22| 691.97
#2006-06-23| 691.70
#2006-06-26| 693.05
#2006-06-27| 688.98
#2006-06-28| 687.27
#2006-06-29| 702.56
#2006-06-30| 715.14
#2006-07-03| 719.02
#2006-07-04| .
#2006-07-05| 710.55
#2006-07-06| 712.06
#2006-07-07| 707.67
#2006-07-10| 708.99
#2006-07-11| 705.64
#2006-07-12| 698.97
#2006-07-13| 687.03
#2006-07-14| 674.02
#2006-07-17| 667.45
#2006-07-18| 663.67
#2006-07-19| 677.75
#2006-07-20| 676.83
#2006-07-21| 669.99
#2006-07-24| 676.84
#2006-07-25| 680.18
#2006-07-26| 675.97
#2006-07-27| 682.85
#2006-07-28| 690.04
#2006-07-31| 690.06
#2006-08-01| 684.69
#2006-08-02| 690.81
#2006-08-03| 692.49
#2006-08-04| 695.30
#2006-08-07| 687.13
#2006-08-08| 685.93
#2006-08-09| 684.41
#2006-08-10| 683.29
#2006-08-11| 679.80
#2006-08-14| 683.11
#2006-08-15| 692.00
#2006-08-16| 705.34
#2006-08-17| 708.40
#2006-08-18| 707.32
#2006-08-21| 702.79
#2006-08-22| 703.36
#2006-08-23| 699.42
#2006-08-24| 696.04
#2006-08-25| 694.61
#2006-08-28| 697.38
#2006-08-29| 700.34
#2006-08-30| 703.64
#2006-08-31| 705.81
#2006-09-01| 709.57
#2006-09-04| .
#2006-09-05| 714.68
#2006-09-06| 708.36
#2006-09-07| 700.52
#2006-09-08| 702.08
#2006-09-11| 697.97
#2006-09-12| 703.21
#2006-09-13| 708.51
#2006-09-14| 710.17
#2006-09-15| 709.78
#2006-09-18| 711.14
#2006-09-19| 709.27
#2006-09-20| 710.60
#2006-09-21| 708.28
#2006-09-22| 704.17
#2006-09-25| 706.65
#2006-09-26| 711.77
#2006-09-27| 717.07
#2006-09-28| 719.76
#2006-09-29| 718.08
#2006-10-02| 718.25
#2006-10-03| 718.69
#2006-10-04| 720.95
#2006-10-05| 728.54
#2006-10-06| 724.13
#2006-10-09| 724.30
#2006-10-10| 726.43
#2006-10-11| 724.68
#2006-10-12| 731.31
#2006-10-13| 733.00
#2006-10-16| 738.67
#2006-10-17| 734.44
#2006-10-18| 735.61
#2006-10-19| 736.67
#2006-10-20| 736.56
#2006-10-23| 738.44
#2006-10-24| 739.93
#2006-10-25| 742.63
#2006-10-26| 746.30
#2006-10-27| 742.44
#2006-10-30| 740.42
#2006-10-31| 741.27
#2006-11-01| 739.55
#2006-11-02| 736.53
#2006-11-03| 735.57
#2006-11-06| 742.51
#2006-11-07| 749.20
#2006-11-08| 748.01
#2006-11-09| 746.17
#2006-11-10| 749.88
#2006-11-13| 750.80
#2006-11-14| 754.67
#2006-11-15| 759.05
#2006-11-16| 761.67
#2006-11-17| 759.18
#2006-11-20| 754.22
#2006-11-21| 757.18
#2006-11-22| 764.01
#2006-11-23| .
#2006-11-24| 763.15
#2006-11-27| 754.61
#2006-11-28| 751.24
#2006-11-29| 761.34
#2006-11-30| 764.43
#2006-12-01| 763.92
#2006-12-04| 769.49
#2006-12-05| 772.93
#2006-12-06| 773.11
#2006-12-07| 774.55
#2006-12-08| 773.60
#2006-12-11| 772.05
#2006-12-12| 772.39
#2006-12-13| 771.43
#2006-12-14| 776.84
#2006-12-15| 779.80
#2006-12-18| 780.45
#2006-12-19| 779.33
#2006-12-20| 783.71
#2006-12-21| 782.21
#2006-12-22| 778.31
#2006-12-25| .
#2006-12-26| 780.15
#2006-12-27| 786.20
#2006-12-28| 785.69
#2006-12-29| 784.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 788.96
#2007-01-04| 785.05
#2007-01-05| 776.57
#2007-01-08| 778.46
#2007-01-09| 779.68
#2007-01-10| 775.48
#2007-01-11| 780.75
#2007-01-12| 787.01
#2007-01-15| .
#2007-01-16| 792.72
#2007-01-17| 795.00
#2007-01-18| 794.22
#2007-01-19| 793.77
#2007-01-22| 790.46
#2007-01-23| 796.29
#2007-01-24| 799.69
#2007-01-25| 796.02
#2007-01-26| 790.59
#2007-01-29| 793.18
#2007-01-30| 797.43
#2007-01-31| 802.26
#2007-02-01| 812.24
#2007-02-02| 814.38
#2007-02-05| 813.09
#2007-02-06| 815.22
#2007-02-07| 817.09
#2007-02-08| 811.86
#2007-02-09| 812.46
#2007-02-12| 809.14
#2007-02-13| 815.74
#2007-02-14| 829.44
#2007-02-15| 832.26
#2007-02-16| 829.34
#2007-02-19| .
#2007-02-20| 834.06
#2007-02-21| 832.49
#2007-02-22| 832.72
#2007-02-23| 833.38
#2007-02-26| 834.33
#2007-02-27| 813.32
#2007-02-28| 804.82
#2007-03-01| 800.90
#2007-03-02| 794.26
#2007-03-05| 779.74
#2007-03-06| 789.78
#2007-03-07| 792.22
#2007-03-08| 801.84
#2007-03-09| 801.22
#2007-03-12| 807.37
#2007-03-13| 796.93
#2007-03-14| 789.01
#2007-03-15| 797.61
#2007-03-16| 797.15
#2007-03-19| 805.88
#2007-03-20| 810.32
#2007-03-21| 819.38
#2007-03-22| 826.79
#2007-03-23| 829.21
#2007-03-26| 828.07
#2007-03-27| 823.85
#2007-03-28| 818.82
#2007-03-29| 822.30
#2007-03-30| 821.97
#2007-04-02| 822.67
#2007-04-03| 831.45
#2007-04-04| 834.49
#2007-04-05| 835.91
#2007-04-06| .
#2007-04-09| 838.12
#2007-04-10| 842.43
#2007-04-11| 838.59
#2007-04-12| 842.12
#2007-04-13| 842.48
#2007-04-16| 851.21
#2007-04-17| 851.42
#2007-04-18| 853.44
#2007-04-19| 850.75
#2007-04-20| 859.74
#2007-04-23| 861.93
#2007-04-24| 859.40
#2007-04-25| 864.24
#2007-04-26| 865.56
#2007-04-27| 870.20
#2007-04-30| 866.17
#2007-05-01| 865.83
#2007-05-02| 872.19
#2007-05-03| 875.59
#2007-05-04| 879.76
#2007-05-07| 885.55
#2007-05-08| 880.09
#2007-05-09| 886.04
#2007-05-10| 877.68
#2007-05-11| 881.30
#2007-05-14| 880.35
#2007-05-15| 880.49
#2007-05-16| 883.96
#2007-05-17| 883.64
#2007-05-18| 886.52
#2007-05-21| 890.26
#2007-05-22| 894.00
#2007-05-23| 896.55
#2007-05-24| 891.78
#2007-05-25| 893.08
#2007-05-28| .
#2007-05-29| 898.64
#2007-05-30| 899.30
#2007-05-31| 909.74
#2007-06-01| 915.13
#2007-06-04| 919.28
#2007-06-05| 916.73
#2007-06-06| 906.57
#2007-06-07| 893.69
#2007-06-08| 892.88
#2007-06-11| 896.42
#2007-06-12| 889.96
#2007-06-13| 896.72
#2007-06-14| 908.52
#2007-06-15| 918.04
#2007-06-18| 918.50
#2007-06-19| 920.98
#2007-06-20| 919.65
#2007-06-21| 919.62
#2007-06-22| 914.01
#2007-06-25| 910.58
#2007-06-26| 906.06
#2007-06-27| 904.16
#2007-06-28| 910.19
#2007-06-29| 914.90
#2007-07-02| 918.05
#2007-07-03| 924.46
#2007-07-04| .
#2007-07-05| 925.99
#2007-07-06| 928.75
#2007-07-09| 935.17
#2007-07-10| 929.21
#2007-07-11| 932.45
#2007-07-12| 944.44
#2007-07-13| 952.14
#2007-07-16| 954.20
#2007-07-17| 955.07
#2007-07-18| 949.47
#2007-07-19| 956.95
#2007-07-20| 951.78
#2007-07-23| 955.41
#2007-07-24| 945.24
#2007-07-25| 936.27
#2007-07-26| 915.20
#2007-07-27| 900.56
#2007-07-30| 911.60
#2007-07-31| 912.29
#2007-08-01| 903.20
#2007-08-02| 907.62
#2007-08-03| 898.87
#2007-08-06| 900.30
#2007-08-07| 900.97
#2007-08-08| 910.33
#2007-08-09| 891.62
#2007-08-10| 877.54
#2007-08-13| 884.09
#2007-08-14| 873.07
#2007-08-15| 854.42
#2007-08-16| 834.31
#2007-08-17| 837.75
#2007-08-20| 852.09
#2007-08-21| 854.65
#2007-08-22| 870.99
#2007-08-23| 876.31
#2007-08-24| 884.87
#2007-08-27| 884.64
#2007-08-28| 869.79
#2007-08-29| 878.00
#2007-08-30| 880.61
#2007-08-31| 896.62
#2007-09-03| .
#2007-09-04| 900.25
#2007-09-05| 891.32
#2007-09-06| 896.44
#2007-09-07| 882.78
#2007-09-10| 875.11
#2007-09-11| 885.51
#2007-09-12| 887.46
#2007-09-13| 892.28
#2007-09-14| 891.98
#2007-09-17| 884.00
#2007-09-18| 899.05
#2007-09-19| 918.18
#2007-09-20| 919.99
#2007-09-21| 924.00
#2007-09-24| 921.70
#2007-09-25| 923.22
#2007-09-26| 926.15
#2007-09-27| 935.90
#2007-09-28| 938.04
#2007-10-01| 948.03
#2007-10-02| 951.25
#2007-10-03| 948.88
#2007-10-04| 948.23
#2007-10-05| 957.18
#2007-10-08| 954.73
#2007-10-09| 962.09
#2007-10-10| 964.20
#2007-10-11| 969.29
#2007-10-12| 965.82
#2007-10-15| 962.50
#2007-10-16| 953.07
#2007-10-17| 956.06
#2007-10-18| 957.29
#2007-10-19| 938.60
#2007-10-22| 927.92
#2007-10-23| 943.71
#2007-10-24| 943.23
#2007-10-25| 947.77
#2007-10-26| 956.51
#2007-10-29| 966.32
#2007-10-30| 961.45
#2007-10-31| 968.83
#2007-11-01| 956.62
#2007-11-02| 954.45
#2007-11-05| 946.44
#2007-11-06| 957.52
#2007-11-07| 946.61
#2007-11-08| 942.17
#2007-11-09| 929.49
#2007-11-12| 912.69
#2007-11-13| 918.80
#2007-11-14| 926.74
#2007-11-15| 913.40
#2007-11-16| 905.65
#2007-11-19| 887.38
#2007-11-20| 894.71
#2007-11-21| 875.89
#2007-11-22| .
#2007-11-23| 883.67
#2007-11-26| 883.28
#2007-11-27| 886.72
#2007-11-28| 901.96
#2007-11-29| 909.41
#2007-11-30| 919.84
#2007-12-03| 913.42
#2007-12-04| 905.11
#2007-12-05| 915.63
#2007-12-06| 924.86
#2007-12-07| 930.54
#2007-12-10| 934.36
#2007-12-11| 924.89
#2007-12-12| 924.66
#2007-12-13| 913.58
#2007-12-14| 902.19
#2007-12-17| 880.41
#2007-12-18| 882.70
#2007-12-19| 879.94
#2007-12-20| 880.77
#2007-12-21| 895.54
#2007-12-24| 902.98
#2007-12-25| .
#2007-12-26| 909.77
#2007-12-27| 905.20
#2007-12-28| 907.51
#2007-12-31| 905.17
#2008-01-01| .
#2008-01-02| 897.84
#2008-01-03| 894.95
#2008-01-04| 874.98
#2008-01-07| 860.78
#2008-01-08| 855.01
#2008-01-09| 852.58
#2008-01-10| 850.69
#2008-01-11| 840.71
#2008-01-14| 849.43
#2008-01-15| 829.13
#2008-01-16| 811.97
#2008-01-17| 800.26
#2008-01-18| 801.43
#2008-01-21| .
#2008-01-22| 773.53
#2008-01-23| 783.14
#2008-01-24| 801.27
#2008-01-25| 810.41
#2008-01-28| 806.56
#2008-01-29| 817.88
#2008-01-30| 813.77
#2008-01-31| 822.61
#2008-02-01| 840.15
#2008-02-04| 844.60
#2008-02-05| 819.86
#2008-02-06| 811.80
#2008-02-07| 804.93
#2008-02-08| 800.96
#2008-02-11| 800.75
#2008-02-12| 813.75
#2008-02-13| 821.80
#2008-02-14| 828.31
#2008-02-15| 827.74
#2008-02-18| .
#2008-02-19| 837.22
#2008-02-20| 829.00
#2008-02-21| 833.13
#2008-02-22| 832.41
#2008-02-25| 846.76
#2008-02-26| 854.33
#2008-02-27| 859.95
#2008-02-28| 854.03
#2008-02-29| 837.89
#2008-03-03| 828.79
#2008-03-04| 825.46
#2008-03-05| 834.38
#2008-03-06| 829.31
#2008-03-07| 814.25
#2008-03-10| 796.23
#2008-03-11| 813.42
#2008-03-12| 822.60
#2008-03-13| 817.62
#2008-03-14| 807.42
#2008-03-17| 789.07
#2008-03-18| 811.20
#2008-03-19| 799.87
#2008-03-20| 800.02
#2008-03-21| .
#2008-03-24| 807.11
#2008-03-25| 826.74
#2008-03-26| 828.18
#2008-03-27| 825.86
#2008-03-28| 827.52
#2008-03-31| 828.53
#2008-04-01| 842.05
#2008-04-02| 848.45
#2008-04-03| 849.79
#2008-04-04| 854.20
#2008-04-07| 858.07
#2008-04-08| 850.45
#2008-04-09| 843.06
#2008-04-10| 845.43
#2008-04-11| 828.74
#2008-04-14| 822.65
#2008-04-15| 824.65
#2008-04-16| 844.82
#2008-04-17| 841.86
#2008-04-18| 852.76
#2008-04-21| 857.50
#2008-04-22| 851.05
#2008-04-23| 855.45
#2008-04-24| 856.72
#2008-04-25| 862.90
#2008-04-28| 864.57
#2008-04-29| 857.95
#2008-04-30| 856.06
#2008-05-01| 860.92
#2008-05-02| 868.53
#2008-05-05| 868.59
#2008-05-06| 871.53
#2008-05-07| 863.88
#2008-05-08| 867.93
#2008-05-09| 860.39
#2008-05-12| 867.04
#2008-05-13| 871.34
#2008-05-14| 872.85
#2008-05-15| 880.32
#2008-05-16| 887.53
#2008-05-19| 893.87
#2008-05-20| 886.13
#2008-05-21| 876.81
#2008-05-22| 875.68
#2008-05-23| 865.12
#2008-05-26| .
#2008-05-27| 864.41
#2008-05-28| 866.66
#2008-05-29| 870.52
#2008-05-30| 877.50
#2008-06-02| 873.14
#2008-06-03| 868.16
#2008-06-04| 867.20
#2008-06-05| 870.36
#2008-06-06| 856.34
#2008-06-09| 849.84
#2008-06-10| 837.29
#2008-06-11| 825.34
#2008-06-12| 822.03
#2008-06-13| 827.48
#2008-06-16| 833.19
#2008-06-17| 832.57
#2008-06-18| 825.13
#2008-06-19| 823.35
#2008-06-20| 813.60
#2008-06-23| 808.80
#2008-06-24| 800.52
#2008-06-25| 801.95
#2008-06-26| 783.17
#2008-06-27| 779.44
#2008-06-30| 780.53
#2008-07-01| 773.42
#2008-07-02| 756.38
#2008-07-03| 753.67
#2008-07-04| .
#2008-07-07| 754.67
#2008-07-08| 754.22
#2008-07-09| 752.72
#2008-07-10| 752.74
#2008-07-11| 746.27
#2008-07-14| 747.72
#2008-07-15| 736.12
#2008-07-16| 747.23
#2008-07-17| 763.37
#2008-07-18| 762.70
#2008-07-21| 765.99
#2008-07-22| 776.58
#2008-07-23| 784.44
#2008-07-24| 769.24
#2008-07-25| 767.70
#2008-07-28| 759.02
#2008-07-29| 763.24
#2008-07-30| 775.01
#2008-07-31| 767.47
#2008-08-01| 757.73
#2008-08-04| 745.98
#2008-08-05| 757.53
#2008-08-06| 764.57
#2008-08-07| 757.49
#2008-08-08| 765.67
#2008-08-11| 770.80
#2008-08-12| 761.69
#2008-08-13| 752.19
#2008-08-14| 755.87
#2008-08-15| 756.07
#2008-08-18| 752.17
#2008-08-19| 736.71
#2008-08-20| 737.88
#2008-08-21| 738.76
#2008-08-22| 745.47
#2008-08-25| 736.72
#2008-08-26| 734.25
#2008-08-27| 739.39
#2008-08-28| 750.86
#2008-08-29| 749.58
#2008-09-01| .
#2008-09-02| 742.16
#2008-09-03| 733.40
#2008-09-04| 709.01
#2008-09-05| 701.14
#2008-09-08| 718.73
#2008-09-09| 696.13
#2008-09-10| 694.25
#2008-09-11| 693.45
#2008-09-12| 700.26
#2008-09-15| 679.76
#2008-09-16| 671.53
#2008-09-17| 652.82
#2008-09-18| 662.36
#2008-09-19| 697.76
#2008-09-22| 688.25
#2008-09-23| 676.36
#2008-09-24| 669.12
#2008-09-25| 673.31
#2008-09-26| 663.87
#2008-09-29| 624.30
#2008-09-30| 632.45
#2008-10-01| 623.66
#2008-10-02| 590.96
#2008-10-03| 584.10
#2008-10-06| 555.34
#2008-10-07| 537.84
#2008-10-08| 519.38
#2008-10-09| 504.89
#2008-10-10| 492.69
#2008-10-13| 529.94
#2008-10-14| 541.63
#2008-10-15| 499.51
#2008-10-16| 487.82
#2008-10-17| 484.97
#2008-10-20| 500.85
#2008-10-21| 496.45
#2008-10-22| 465.09
#2008-10-23| 456.86
#2008-10-24| 433.98
#2008-10-27| 413.92
#2008-10-28| 442.74
#2008-10-29| 459.66
#2008-10-30| 482.98
#2008-10-31| 485.88
#2008-11-03| 490.11
#2008-11-04| 514.60
#2008-11-05| 503.04
#2008-11-06| 468.12
#2008-11-07| 473.78
#2008-11-10| 480.77
#2008-11-11| 463.03
#2008-11-12| 444.13
#2008-11-13| 453.89
#2008-11-14| 444.67
#2008-11-17| 436.65
#2008-11-18| 433.44
#2008-11-19| 411.30
#2008-11-20| 388.07
#2008-11-21| 405.28
#2008-11-24| 427.42
#2008-11-25| 437.94
#2008-11-26| 445.68
#2008-11-27| .
#2008-11-28| 459.24
#2008-12-01| 429.17
#2008-12-02| 437.18
#2008-12-03| 443.65
#2008-12-04| 434.68
#2008-12-05| 435.75
#2008-12-08| 462.29
#2008-12-09| 458.45
#2008-12-10| 468.38
#2008-12-11| 461.81
#2008-12-12| 457.29
#2008-12-15| 462.36
#2008-12-16| 476.75
#2008-12-17| 485.48
#2008-12-18| 480.33
#2008-12-19| 475.58
#2008-12-22| 468.25
#2008-12-23| 464.70
#2008-12-24| 463.66
#2008-12-25| .
#2008-12-26| 467.76
#2008-12-29| 470.01
#2008-12-30| 480.04
#2008-12-31| 483.66
#2009-01-01| .
#2009-01-02| 499.17
#2009-01-05| 501.63
#2009-01-06| 507.97
#2009-01-07| 502.77
#2009-01-08| 498.39
#2009-01-09| 490.10
#2009-01-12| 477.88
#2009-01-13| 464.75
#2009-01-14| 450.54
#2009-01-15| 446.49
#2009-01-16| 453.49
#2009-01-19| .
#2009-01-20| 433.12
#2009-01-21| 439.22
#2009-01-22| 436.83
#2009-01-23| 425.42
#2009-01-26| 431.45
#2009-01-27| 441.34
#2009-01-28| 453.96
#2009-01-29| 442.99
#2009-01-30| 432.07
#2009-02-02| 422.51
#2009-02-03| 431.27
#2009-02-04| 438.07
#2009-02-05| 440.00
#2009-02-06| 450.33
#2009-02-09| 457.31
#2009-02-10| 440.30
#2009-02-11| 440.29
#2009-02-12| 433.32
#2009-02-13| 435.12
#2009-02-16| .
#2009-02-17| 412.05
#2009-02-18| 409.54
#2009-02-19| 406.42
#2009-02-20| 394.10
#2009-02-23| 383.44
#2009-02-24| 386.97
#2009-02-25| 382.87
#2009-02-26| 380.62
#2009-02-27| 375.02
#2009-03-02| 354.01
#2009-03-03| 350.03
#2009-03-04| 361.20
#2009-03-05| 350.09
#2009-03-06| 347.48
#2009-03-09| 343.77
#2009-03-10| 364.69
#2009-03-11| 370.37
#2009-03-12| 377.11
#2009-03-13| 380.27
#2009-03-16| 387.54
#2009-03-17| 393.33
#2009-03-18| 397.79
#2009-03-19| 404.28
#2009-03-20| 395.44
#2009-03-23| 416.50
#2009-03-24| 416.77
#2009-03-25| 417.26
#2009-03-26| 429.12
#2009-03-27| 421.03
#2009-03-30| 401.78
#2009-03-31| 406.83
#2009-04-01| 413.07
#2009-04-02| 436.97
#2009-04-03| 441.11
#2009-04-06| 441.18
#2009-04-07| 430.69
#2009-04-08| 428.89
#2009-04-09| 446.39
#2009-04-10| .
#2009-04-13| 450.26
#2009-04-14| 450.06
#2009-04-15| 450.22
#2009-04-16| 459.75
#2009-04-17| 464.01
#2009-04-20| 447.07
#2009-04-21| 450.84
#2009-04-22| 457.79
#2009-04-23| 461.66
#2009-04-24| 471.32
#2009-04-27| 466.59
#2009-04-28| 456.37
#2009-04-29| 468.71
#2009-04-30| 475.69
#2009-05-01| 479.45
#2009-05-04| 494.78
#2009-05-05| 496.89
#2009-05-06| 502.64
#2009-05-07| 501.24
#2009-05-08| 511.53
#2009-05-11| 504.34
#2009-05-12| 499.91
#2009-05-13| 484.99
#2009-05-14| 485.06
#2009-05-15| 488.63
#2009-05-18| 497.35
#2009-05-19| 506.58
#2009-05-20| 511.34
#2009-05-21| 499.38
#2009-05-22| 500.20
#2009-05-25| .
#2009-05-26| 507.31
#2009-05-27| 505.06
#2009-05-28| 503.84
#2009-05-29| 512.30
#2009-06-01| 531.38
#2009-06-02| 535.22
#2009-06-03| 527.43
#2009-06-04| 528.79
#2009-06-05| 530.02
#2009-06-08| 524.92
#2009-06-09| 526.15
#2009-06-10| 529.71
#2009-06-11| 532.26
#2009-06-12| 531.59
#2009-06-15| 516.22
#2009-06-16| 510.67
#2009-06-17| 505.26
#2009-06-18| 503.09
#2009-06-19| 505.64
#2009-06-22| 492.98
#2009-06-23| 488.77
#2009-06-24| 495.68
#2009-06-25| 502.21
#2009-06-26| 506.73
#2009-06-29| 509.72
#2009-06-30| 506.00
#2009-07-01| 510.42
#2009-07-02| 497.68
#2009-07-03| .
#2009-07-06| 492.17
#2009-07-07| 484.15
#2009-07-08| 479.38
#2009-07-09| 482.56
#2009-07-10| 480.46
#2009-07-13| 484.67
#2009-07-14| 492.44
#2009-07-15| 506.40
#2009-07-16| 513.76
#2009-07-17| 512.92
#2009-07-20| 521.91
#2009-07-21| 527.44
#2009-07-22| 528.32
#2009-07-23| 537.93
#2009-07-24| 539.83
#2009-07-27| 542.21
#2009-07-28| 541.73
#2009-07-29| 538.59
#2009-07-30| 547.60
#2009-07-31| 553.56
#2009-08-03| 565.95
#2009-08-04| 567.43
#2009-08-05| 563.74
#2009-08-06| 564.63
#2009-08-07| 569.09
#2009-08-10| 567.21
#2009-08-11| 562.57
#2009-08-12| 566.77
#2009-08-13| 574.01
#2009-08-14| 569.94
#2009-08-17| 552.52
#2009-08-18| 557.80
#2009-08-19| 558.03
#2009-08-20| 566.07
#2009-08-21| 575.97
#2009-08-24| 582.59
#2009-08-25| 585.61
#2009-08-26| 581.19
#2009-08-27| 580.77
#2009-08-28| 584.43
#2009-08-31| 578.20
#2009-09-01| 570.21
#2009-09-02| 564.69
#2009-09-03| 569.79
#2009-09-04| 576.74
#2009-09-07| .
#2009-09-08| 591.63
#2009-09-09| 598.26
#2009-09-10| 604.19
#2009-09-11| 607.55
#2009-09-14| 607.04
#2009-09-15| 610.31
#2009-09-16| 620.76
#2009-09-17| 625.28
#2009-09-18| 623.58
#2009-09-21| 617.42
#2009-09-22| 623.94
#2009-09-23| 621.31
#2009-09-24| 613.32
#2009-09-25| 607.33
#2009-09-28| 611.28
#2009-09-29| 610.73
#2009-09-30| 609.29
#2009-10-01| 596.42
#2009-10-02| 587.00
#2009-10-05| 591.64
#2009-10-06| 603.55
#2009-10-07| 604.43
#2009-10-08| 615.21
#2009-10-09| 617.39
#2009-10-12| 619.89
#2009-10-13| 618.63
#2009-10-14| 631.84
#2009-10-15| 634.09
#2009-10-16| 627.91
#2009-10-19| 634.62
#2009-10-20| 631.52
#2009-10-21| 628.58
#2009-10-22| 626.97
#2009-10-23| 622.47
#2009-10-26| 616.44
#2009-10-27| 608.14
#2009-10-28| 592.85
#2009-10-29| 600.39
#2009-10-30| 591.12
#2009-11-02| 592.12
#2009-11-03| 592.73
#2009-11-04| 599.60
#2009-11-05| 608.58
#2009-11-06| 613.51
#2009-11-09| 627.59
#2009-11-10| 626.25
#2009-11-11| 629.37
#2009-11-12| 624.16
#2009-11-13| 627.25
#2009-11-16| 637.64
#2009-11-17| 633.05
#2009-11-18| 633.19
#2009-11-19| 622.42
#2009-11-20| 619.43
#2009-11-23| 629.71
#2009-11-24| 625.89
#2009-11-25| 631.70
#2009-11-26| .
#2009-11-27| 615.55
#2009-11-30| 619.04
#2009-12-01| 632.14
#2009-12-02| 634.21
#2009-12-03| 634.00
#2009-12-04| 636.50
#2009-12-07| 636.81
#2009-12-08| 630.27
#2009-12-09| 627.14
#2009-12-10| 628.22
#2009-12-11| 632.80
#2009-12-14| 639.15
#2009-12-15| 635.50
#2009-12-16| 636.77
#2009-12-17| 628.48
#2009-12-18| 625.72
#2009-12-21| 629.93
#2009-12-22| 632.69
#2009-12-23| 636.03
#2009-12-24| 639.82
#2009-12-25| .
#2009-12-28| 642.01
#2009-12-29| 644.17
#2009-12-30| 640.58
#2009-12-31| 638.42
#2010-01-01| .
#2010-01-04| 650.83
#2010-01-05| 654.61
#2010-01-06| 656.05
#2010-01-07| 658.00
#2010-01-08| 665.13
#2010-01-11| 672.67
#2010-01-12| 669.28
#2010-01-13| 667.80
#2010-01-14| 671.49
#2010-01-15| 666.03
#2010-01-18| .
#2010-01-19| 667.00
#2010-01-20| 656.54
#2010-01-21| 645.90
#2010-01-22| 636.81
#2010-01-25| 636.54
#2010-01-26| 632.54
#2010-01-27| 628.80
#2010-01-28| 623.76
#2010-01-29| 619.18
#2010-02-01| 622.49
#2010-02-02| 633.57
#2010-02-03| 633.34
#2010-02-04| 616.47
#2010-02-05| 606.26
#2010-02-08| 603.12
#2010-02-09| 609.85
#2010-02-10| 609.80
#2010-02-11| 614.97
#2010-02-12| 612.70
#2010-02-15| .
#2010-02-16| 621.08
#2010-02-17| 628.65
#2010-02-18| 632.47
#2010-02-19| 629.09
#2010-02-22| 634.48
#2010-02-23| 629.87
#2010-02-24| 631.15
#2010-02-25| 625.39
#2010-02-26| 630.61
#2010-03-01| 636.55
#2010-03-02| 642.33
#2010-03-03| 648.07
#2010-03-04| 646.54
#2010-03-05| 655.15
#2010-03-08| 658.21
#2010-03-09| 659.83
#2010-03-10| 663.04
#2010-03-11| 664.03
#2010-03-12| 668.69
#2010-03-15| 665.37
#2010-03-16| 672.09
#2010-03-17| 678.50
#2010-03-18| 677.05
#2010-03-19| 675.58
#2010-03-22| 676.15
#2010-03-23| 681.94
#2010-03-24| 675.82
#2010-03-25| 675.55
#2010-03-26| 678.08
#2010-03-29| 682.91
#2010-03-30| 683.62
#2010-03-31| 682.29
#2010-04-01| 690.13
#2010-04-02| .
#2010-04-05| 694.30
#2010-04-06| 694.75
#2010-04-07| 692.75
#2010-04-08| 690.74
#2010-04-09| 696.44
#2010-04-12| 698.93
#2010-04-13| 697.25
#2010-04-14| 704.82
#2010-04-15| 709.09
#2010-04-16| 700.82
#2010-04-19| 694.81
#2010-04-20| 701.57
#2010-04-21| 704.81
#2010-04-22| 703.05
#2010-04-23| 708.83
#2010-04-26| 714.89
#2010-04-27| 701.23
#2010-04-28| 695.34
#2010-04-29| 705.48
#2010-04-30| 699.86
#2010-05-03| 702.92
#2010-05-04| 683.90
#2010-05-05| 672.33
#2010-05-06| 653.80
#2010-05-07| 638.24
#2010-05-10| 670.06
#2010-05-11| 666.18
#2010-05-12| 677.24
#2010-05-13| 675.65
#2010-05-14| 659.69
#2010-05-17| 651.10
#2010-05-18| 649.17
#2010-05-19| 636.89
#2010-05-20| 615.23
#2010-05-21| 619.95
#2010-05-24| 614.37
#2010-05-25| 601.10
#2010-05-26| 608.43
#2010-05-27| 627.91
#2010-05-28| 627.13
#2010-05-31| .
#2010-06-01| 618.36
#2010-06-02| 621.82
#2010-06-03| 631.15
#2010-06-04| 612.77
#2010-06-07| 596.36
#2010-06-08| 598.83
#2010-06-09| 602.73
#2010-06-10| 619.19
#2010-06-11| 622.46
#2010-06-14| 630.93
#2010-06-15| 641.68
#2010-06-16| 643.46
#2010-06-17| 644.29
#2010-06-18| 646.08
#2010-06-21| 654.96
#2010-06-22| 642.82
#2010-06-23| 636.84
#2010-06-24| 629.25
#2010-06-25| 628.00
#2010-06-28| 628.87
#2010-06-29| 607.33
#2010-06-30| 603.61
#2010-07-01| 598.83
#2010-07-02| 597.66
#2010-07-05| .
#2010-07-06| 605.98
#2010-07-07| 614.62
#2010-07-08| 623.37
#2010-07-09| 627.72
#2010-07-12| 626.31
#2010-07-13| 636.82
#2010-07-14| 640.96
#2010-07-15| 639.67
#2010-07-16| 625.90
#2010-07-19| 625.25
#2010-07-20| 627.53
#2010-07-21| 628.69
#2010-07-22| 642.57
#2010-07-23| 652.71
#2010-07-26| 660.88
#2010-07-27| 656.91
#2010-07-28| 657.11
#2010-07-29| 656.67
#2010-07-30| 655.05
#2010-08-02| 668.78
#2010-08-03| 669.72
#2010-08-04| 668.35
#2010-08-05| 671.00
#2010-08-06| 670.28
#2010-08-09| 673.16
#2010-08-10| 664.68
#2010-08-11| 643.36
#2010-08-12| 637.14
#2010-08-13| 636.18
#2010-08-16| 637.58
#2010-08-17| 646.68
#2010-08-18| 648.75
#2010-08-19| 641.99
#2010-08-20| 633.69
#2010-08-23| 630.00
#2010-08-24| 620.16
#2010-08-25| 615.65
#2010-08-26| 618.44
#2010-08-27| 626.06
#2010-08-30| 622.87
#2010-08-31| 619.10
#2010-09-01| 638.56
#2010-09-02| 645.84
#2010-09-03| 653.12
#2010-09-06| .
#2010-09-07| 650.79
#2010-09-08| 652.78
#2010-09-09| 656.84
#2010-09-10| 659.66
#2010-09-13| 669.40
#2010-09-14| 670.88
#2010-09-15| 671.06
#2010-09-16| 669.87
#2010-09-17| 674.83
#2010-09-20| 682.76
#2010-09-21| 684.58
#2010-09-22| 684.41
#2010-09-23| 678.21
#2010-09-24| 691.35
#2010-09-27| 691.29
#2010-09-28| 693.90
#2010-09-29| 696.98
#2010-09-30| 694.62
#2010-10-01| 696.15
#2010-10-04| 690.77
#2010-10-05| 704.13
#2010-10-06| 711.73
#2010-10-07| 711.58
#2010-10-08| 713.23
#2010-10-11| 713.95
#2010-10-12| 710.43
#2010-10-13| 722.15
#2010-10-14| 726.17
#2010-10-15| 721.79
#2010-10-18| 720.36
#2010-10-19| 711.22
#2010-10-20| 719.14
#2010-10-21| 724.53
#2010-10-22| 723.30
#2010-10-25| 728.14
#2010-10-26| 722.92
#2010-10-27| 715.60
#2010-10-28| 717.52
#2010-10-29| 717.40
#2010-11-01| 720.71
#2010-11-02| 726.52
#2010-11-03| 726.57
#2010-11-04| 743.96
#2010-11-05| 746.35
#2010-11-08| 745.92
#2010-11-09| 744.84
#2010-11-10| 739.70
#2010-11-11| 736.45
#2010-11-12| 728.09
#2010-11-15| 728.49
#2010-11-16| 715.46
#2010-11-17| 715.99
#2010-11-18| 729.05
#2010-11-19| 731.71
#2010-11-22| 731.44
#2010-11-23| 719.86
#2010-11-24| 727.83
#2010-11-25| .
#2010-11-26| 721.84
#2010-11-29| 718.30
#2010-11-30| 716.10
#2010-12-01| 732.08
#2010-12-02| 746.74
#2010-12-03| 753.06
#2010-12-06| 752.55
#2010-12-07| 756.98
#2010-12-08| 751.75
#2010-12-09| 751.62
#2010-12-10| 755.16
#2010-12-13| 760.70
#2010-12-14| 764.71
#2010-12-15| 761.23
#2010-12-16| 762.36
#2010-12-17| 761.66
#2010-12-20| 761.28
#2010-12-21| 768.95
#2010-12-22| 769.68
#2010-12-23| 768.65
#2010-12-24| .
#2010-12-27| 769.16
#2010-12-28| 770.16
#2010-12-29| 773.06
#2010-12-30| 773.16
#2010-12-31| 775.79
#2011-01-03| 781.78
#2011-01-04| 782.02
#2011-01-05| 777.18
#2011-01-06| 777.03
#2011-01-07| 777.09
#2011-01-10| 774.28
#2011-01-11| 780.79
#2011-01-12| 788.69
#2011-01-13| 792.42
#2011-01-14| 793.65
#2011-01-17| .
#2011-01-18| 797.55
#2011-01-19| 794.04
#2011-01-20| 783.79
#2011-01-21| 787.82
#2011-01-24| 794.17
#2011-01-25| 796.39
#2011-01-26| 802.20
#2011-01-27| 805.51
#2011-01-28| 793.42
#2011-01-31| 794.72
#2011-02-01| 804.77
#2011-02-02| 803.94
#2011-02-03| 802.66
#2011-02-04| 804.60
#2011-02-07| 809.86
#2011-02-08| 813.31
#2011-02-09| 809.44
#2011-02-10| 805.81
#2011-02-11| 809.11
#2011-02-14| 812.80
#2011-02-15| 810.41
#2011-02-16| 813.74
#2011-02-17| 815.70
#2011-02-18| 819.35
#2011-02-21| .
#2011-02-22| 799.59
#2011-02-23| 788.58
#2011-02-24| 788.08
#2011-02-25| 796.94
#2011-02-28| 804.62
#2011-03-01| 799.23
#2011-03-02| 796.96
#2011-03-03| 810.05
#2011-03-04| 808.26
#2011-03-07| 802.19
#2011-03-08| 806.12
#2011-03-09| 806.38
#2011-03-10| 789.78
#2011-03-11| 789.36
#2011-03-14| 779.51
#2011-03-15| 761.36
#2011-03-16| 759.31
#2011-03-17| 769.37
#2011-03-18| 777.09
#2011-03-21| 791.60
#2011-03-22| 792.95
#2011-03-23| 793.51
#2011-03-24| 803.06
#2011-03-25| 805.36
#2011-03-28| 802.64
#2011-03-29| 804.98
#2011-03-30| 813.51
#2011-03-31| 816.51
#2011-04-01| 821.74
#2011-04-04| 825.25
#2011-04-05| 821.55
#2011-04-06| 823.61
#2011-04-07| 819.41
#2011-04-08| 821.50
#2011-04-11| 818.27
#2011-04-12| 809.02
#2011-04-13| 813.18
#2011-04-14| 812.63
#2011-04-15| 813.47
#2011-04-18| 801.42
#2011-04-19| 805.98
#2011-04-20| 823.59
#2011-04-21| 830.87
#2011-04-22| .
#2011-04-25| 829.33
#2011-04-26| 836.44
#2011-04-27| 839.80
#2011-04-28| 848.18
#2011-04-29| 850.49
#2011-05-02| 852.75
#2011-05-03| 846.02
#2011-05-04| 835.84
#2011-05-05| 828.61
#2011-05-06| 830.35
#2011-05-09| 828.89
#2011-05-10| 836.76
#2011-05-11| 832.35
#2011-05-12| 826.11
#2011-05-13| 820.63
#2011-05-16| 816.50
#2011-05-17| 807.25
#2011-05-18| 815.03
#2011-05-19| 818.31
#2011-05-20| 812.42
#2011-05-23| 794.91
#2011-05-24| 795.18
#2011-05-25| 796.28
#2011-05-26| 801.07
#2011-05-27| 808.71
#2011-05-30| .
#2011-05-31| 821.33
#2011-06-01| 810.11
#2011-06-02| 805.75
#2011-06-03| 800.55
#2011-06-06| 795.91
#2011-06-07| 797.57
#2011-06-08| 789.29
#2011-06-09| 793.13
#2011-06-10| 780.46
#2011-06-13| 779.57
#2011-06-14| 792.23
#2011-06-15| 781.24
#2011-06-16| 773.38
#2011-06-17| 777.14
#2011-06-20| 776.37
#2011-06-21| 790.55
#2011-06-22| 790.22
#2011-06-23| 779.87
#2011-06-24| 778.89
#2011-06-27| 781.53
#2011-06-28| 789.35
#2011-06-29| 800.61
#2011-06-30| 812.80
#2011-07-01| 821.60
#2011-07-04| .
#2011-07-05| 820.72
#2011-07-06| 822.03
#2011-07-07| 827.43
#2011-07-08| 820.67
#2011-07-11| 803.30
#2011-07-12| 794.29
#2011-07-13| 804.56
#2011-07-14| 797.42
#2011-07-15| 794.90
#2011-07-18| 782.30
#2011-07-19| 792.85
#2011-07-20| 798.26
#2011-07-21| 807.36
#2011-07-22| 808.56
#2011-07-25| 805.44
#2011-07-26| 800.68
#2011-07-27| 786.31
#2011-07-28| 778.46
#2011-07-29| 775.83
#2011-08-01| 771.19
#2011-08-02| 749.38
#2011-08-03| 743.15
#2011-08-04| 709.13
#2011-08-05| 699.76
#2011-08-08| 661.70
#2011-08-09| 678.42
#2011-08-10| 660.74
#2011-08-11| 677.87
#2011-08-12| 687.90
#2011-08-15| 700.63
#2011-08-16| 695.48
#2011-08-17| 694.82
#2011-08-18| 660.09
#2011-08-19| 646.75
#2011-08-22| 645.48
#2011-08-23| 661.21
#2011-08-24| 668.12
#2011-08-25| 661.89
#2011-08-26| 668.60
#2011-08-29| 687.15
#2011-08-30| 693.19
#2011-08-31| 704.34
#2011-09-01| 698.90
#2011-09-02| 680.33
#2011-09-05| .
#2011-09-06| 655.43
#2011-09-07| 675.31
#2011-09-08| 670.56
#2011-09-09| 650.36
#2011-09-12| 642.16
#2011-09-13| 650.02
#2011-09-14| 655.29
#2011-09-15| 669.30
#2011-09-16| 673.96
#2011-09-19| 661.50
#2011-09-20| 661.57
#2011-09-21| 647.81
#2011-09-22| 617.84
#2011-09-23| 617.99
#2011-09-26| 619.77
#2011-09-27| 641.61
#2011-09-28| 631.18
#2011-09-29| 638.16
#2011-09-30| 621.12
#2011-10-03| 603.20
#2011-10-04| 601.46
#2011-10-05| 611.96
#2011-10-06| 629.87
#2011-10-07| 634.77
#2011-10-10| 652.07
#2011-10-11| 656.20
#2011-10-12| 667.76
#2011-10-13| 665.63
#2011-10-14| 674.15
#2011-10-17| 666.14
#2011-10-18| 670.33
#2011-10-19| 667.58
#2011-10-20| 660.40
#2011-10-21| 675.51
#2011-10-24| 691.79
#2011-10-25| 685.03
#2011-10-26| 687.87
#2011-10-27| 720.13
#2011-10-28| 722.10
#2011-10-31| 699.61
#2011-11-01| 675.13
#2011-11-02| 682.63
#2011-11-03| 694.01
#2011-11-04| 694.70
#2011-11-07| 693.53
#2011-11-08| 697.35
#2011-11-09| 679.13
#2011-11-10| 674.85
#2011-11-11| 691.53
#2011-11-14| 688.33
#2011-11-15| 685.87
#2011-11-16| 678.44
#2011-11-17| 670.42
#2011-11-18| 667.12
#2011-11-21| 650.40
#2011-11-22| 647.28
#2011-11-23| 632.58
#2011-11-24| .
#2011-11-25| 629.74
#2011-11-28| 650.81
#2011-11-29| 657.12
#2011-11-30| 682.16
#2011-12-01| 686.42
#2011-12-02| 687.94
#2011-12-05| 693.92
#2011-12-06| 688.48
#2011-12-07| 690.06
#2011-12-08| 675.74
#2011-12-09| 682.72
#2011-12-12| 672.16
#2011-12-13| 665.92
#2011-12-14| 654.14
#2011-12-15| 654.08
#2011-12-16| 658.29
#2011-12-19| 650.55
#2011-12-20| 668.18
#2011-12-21| 670.35
#2011-12-22| 674.14
#2011-12-23| 678.95
#2011-12-26| .
#2011-12-27| 679.38
#2011-12-28| 671.24
#2011-12-29| 677.20
#2011-12-30| 680.60
#2012-01-02| .
#2012-01-03| 695.19
#2012-01-04| 695.69
#2012-01-05| 692.43
#2012-01-06| 689.25
#2012-01-09| 692.53
#2012-01-10| 703.01
#2012-01-11| 703.75
#2012-01-12| 708.33
#2012-01-13| 705.80
#2012-01-16| .
#2012-01-17| 714.02
#2012-01-18| 722.17
#2012-01-19| 731.43
#2012-01-20| 731.55
#2012-01-23| 733.97
#2012-01-24| 730.40
#2012-01-25| 734.43
#2012-01-26| 740.57
#2012-01-27| 739.39
#2012-01-30| 733.14
#2012-01-31| 735.86
#2012-02-01| 746.73
#2012-02-02| 748.76
#2012-02-03| 758.63
#2012-02-06| 757.79
#2012-02-07| 758.51
#2012-02-08| 762.32
#2012-02-09| 763.44
#2012-02-10| 754.37
#2012-02-13| 760.66
#2012-02-14| 756.92
#2012-02-15| 757.33
#2012-02-16| 756.68
#2012-02-17| 764.55
#2012-02-20| .
#2012-02-21| 768.79
#2012-02-22| 766.98
#2012-02-23| 767.97
#2012-02-24| 772.11
#2012-02-27| 768.49
#2012-02-28| 770.50
#2012-02-29| 770.04
#2012-03-01| 771.15
#2012-03-02| 766.99
#2012-03-05| 761.16
#2012-03-06| 741.72
#2012-03-07| 745.87
#2012-03-08| 761.22
#2012-03-09| 762.79
#2012-03-12| 761.18
#2012-03-13| 772.27
#2012-03-14| 771.00
#2012-03-15| 778.76
#2012-03-16| 780.94
#2012-03-19| 781.73
#2012-03-20| 772.31
#2012-03-21| 770.37
#2012-03-22| 763.53
#2012-03-23| 765.30
#2012-03-26| 774.03
#2012-03-27| 776.07
#2012-03-28| 768.95
#2012-03-29| 764.87
#2012-03-30| 769.60
#2012-04-02| 775.43
#2012-04-03| 772.70
#2012-04-04| 757.13
#2012-04-05| 755.81
#2012-04-06| .
#2012-04-09| 746.81
#2012-04-10| 734.07
#2012-04-11| 739.84
#2012-04-12| 753.82
#2012-04-13| 746.50
#2012-04-16| 745.23
#2012-04-17| 755.56
#2012-04-18| 754.17
#2012-04-19| 750.45
#2012-04-20| 753.86
#2012-04-23| 741.20
#2012-04-24| 747.58
#2012-04-25| 753.47
#2012-04-26| 756.48
#2012-04-27| 760.89
#2012-04-30| 755.94
#2012-05-01| 755.49
#2012-05-02| 754.90
#2012-05-03| 750.25
#2012-05-04| 739.76
#2012-05-07| 734.93
#2012-05-08| 729.74
#2012-05-09| 720.99
#2012-05-10| 722.35
#2012-05-11| 720.15
#2012-05-14| 709.67
#2012-05-15| 704.39
#2012-05-16| 697.60
#2012-05-17| 690.66
#2012-05-18| 681.49
#2012-05-21| 690.64
#2012-05-22| 698.82
#2012-05-23| 691.68
#2012-05-24| 693.54
#2012-05-25| 690.46
#2012-05-28| .
#2012-05-29| 703.35
#2012-05-30| 690.50
#2012-05-31| 685.99
#2012-06-01| 668.45
#2012-06-04| 661.59
#2012-06-05| 665.52
#2012-06-06| 681.15
#2012-06-07| 688.05
#2012-06-08| 685.23
#2012-06-11| 685.31
#2012-06-12| 689.56
#2012-06-13| 685.06
#2012-06-14| 686.21
#2012-06-15| 693.37
#2012-06-18| 697.71
#2012-06-19| 705.65
#2012-06-20| 707.22
#2012-06-21| 694.85
#2012-06-22| 691.08
#2012-06-25| 679.70
#2012-06-26| 678.68
#2012-06-27| 684.74
#2012-06-28| 684.72
#2012-06-29| 709.50
#2012-07-02| 709.45
#2012-07-03| 717.33
#2012-07-04| .
#2012-07-05| 715.98
#2012-07-06| 706.23
#2012-07-09| 702.40
#2012-07-10| 698.21
#2012-07-11| 693.96
#2012-07-12| 686.48
#2012-07-13| 697.06
#2012-07-16| 695.90
#2012-07-17| 696.49
#2012-07-18| 703.76
#2012-07-19| 710.82
#2012-07-20| 702.81
#2012-07-23| 691.30
#2012-07-24| 686.13
#2012-07-25| 684.64
#2012-07-26| 698.73
#2012-07-27| 712.52
#2012-07-30| 714.45
#2012-07-31| 713.36
#2012-08-01| 709.76
#2012-08-02| 703.05
#2012-08-03| 716.77
#2012-08-06| 723.88
#2012-08-07| 728.78
#2012-08-08| 728.11
#2012-08-09| 730.36
#2012-08-10| 731.77
#2012-08-13| 729.31
#2012-08-14| 728.94
#2012-08-15| 728.23
#2012-08-16| 735.00
#2012-08-17| 739.19
#2012-08-20| 737.96
#2012-08-21| 740.16
#2012-08-22| 734.42
#2012-08-23| 733.54
#2012-08-24| 731.68
#2012-08-27| 731.16
#2012-08-28| 727.33
#2012-08-29| 726.92
#2012-08-30| 720.06
#2012-08-31| 723.71
#2012-09-03| .
#2012-09-04| 720.04
#2012-09-05| 716.66
#2012-09-06| 729.76
#2012-09-07| 743.01
#2012-09-10| 740.99
#2012-09-11| 743.56
#2012-09-12| 748.70
#2012-09-13| 752.03
#2012-09-14| 768.26
#2012-09-17| 764.34
#2012-09-18| 761.37
#2012-09-19| 765.50
#2012-09-20| 757.35
#2012-09-21| 758.94
#2012-09-24| 755.19
#2012-09-25| 751.11
#2012-09-26| 740.18
#2012-09-27| 747.01
#2012-09-28| 744.83
#2012-10-01| 748.52
#2012-10-02| 748.69
#2012-10-03| 748.52
#2012-10-04| 754.22
#2012-10-05| 759.98
#2012-10-08| 754.34
#2012-10-09| 746.09
#2012-10-10| 739.28
#2012-10-11| 741.07
#2012-10-12| 740.96
#2012-10-15| 744.27
#2012-10-16| 753.30
#2012-10-17| 760.42
#2012-10-18| 763.93
#2012-10-19| 754.75
#2012-10-22| 752.98
#2012-10-23| 742.80
#2012-10-24| 741.40
#2012-10-25| 743.80
#2012-10-26| 742.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 746.01
#2012-11-01| 755.49
#2012-11-02| 753.61
#2012-11-05| 753.12
#2012-11-06| 759.03
#2012-11-07| 748.72
#2012-11-08| 740.92
#2012-11-09| 741.12
#2012-11-12| 740.05
#2012-11-13| 738.07
#2012-11-14| 727.50
#2012-11-15| 726.66
#2012-11-16| 726.64
#2012-11-19| 740.81
#2012-11-20| 741.26
#2012-11-21| 742.11
#2012-11-22| .
#2012-11-23| 753.99
#2012-11-26| 753.91
#2012-11-27| 753.58
#2012-11-28| 754.81
#2012-11-29| 761.96
#2012-11-30| 763.51
#2012-12-03| 762.56
#2012-12-04| 764.13
#2012-12-05| 768.50
#2012-12-06| 770.65
#2012-12-07| 772.65
#2012-12-10| 774.27
#2012-12-11| 777.64
#2012-12-12| 778.90
#2012-12-13| 777.81
#2012-12-14| 777.67
#2012-12-17| 781.09
#2012-12-18| 788.64
#2012-12-19| 791.51
#2012-12-20| 793.28
#2012-12-21| 787.27
#2012-12-24| 785.88
#2012-12-25| 786.31
#2012-12-26| 785.59
#2012-12-27| 786.76
#2012-12-28| 782.17
#2012-12-31| 788.18
#2013-01-01| 788.27
#2013-01-02| 804.92
#2013-01-03| 804.84
#2013-01-04| 808.83
#2013-01-07| 806.13
#2013-01-08| 800.88
#2013-01-09| 805.76
#2013-01-10| 810.74
#2013-01-11| 811.03
#2013-01-14| 811.20
#2013-01-15| 811.93
#2013-01-16| 808.50
#2013-01-17| 813.52
#2013-01-18| 817.96
#2013-01-21| 818.53
#2013-01-22| 821.44
#2013-01-23| 819.63
#2013-01-24| 821.59
#2013-01-25| 827.30
#2013-01-28| 825.15
#2013-01-29| 828.35
#2013-01-30| 826.68
#2013-01-31| 823.43
#2013-02-01| 829.69
#2013-02-04| 820.72
#2013-02-05| 822.21
#2013-02-06| 825.35
#2013-02-07| 822.94
#2013-02-08| 825.33
#2013-02-11| 823.50
#2013-02-12| 828.35
#2013-02-13| 832.85
#2013-02-14| 833.50
#2013-02-15| 832.48
#2013-02-18| 833.13
#2013-02-19| 840.03
#2013-02-20| 836.57
#2013-02-21| 824.97
#2013-02-22| 831.10
#2013-02-25| 824.06
#2013-02-26| 820.80
#2013-02-27| 830.66
#2013-02-28| 834.09
#2013-03-01| 830.74
#2013-03-04| 829.33
#2013-03-05| 839.61
#2013-03-06| 841.47
#2013-03-07| 842.78
#2013-03-08| 846.56
#2013-03-11| 849.37
#2013-03-12| 847.72
#2013-03-13| 846.20
#2013-03-14| 851.48
#2013-03-15| 853.84
#2013-03-18| 847.06
#2013-03-19| 845.49
#2013-03-20| 848.29
#2013-03-21| 842.08
#2013-03-22| 842.86
#2013-03-25| 839.65
#2013-03-26| 841.91
#2013-03-27| 839.49
#2013-03-28| 843.70
#2013-03-29| 843.78
#2013-04-01| 837.78
#2013-04-02| 836.85
#2013-04-03| 831.92
#2013-04-04| 827.07
#2013-04-05| 824.97
#2013-04-08| 828.29
#2013-04-09| 831.98
#2013-04-10| 844.85
#2013-04-11| 852.25
#2013-04-12| 846.85
#2013-04-15| 828.35
#2013-04-16| 832.64
#2013-04-17| 822.23
#2013-04-18| 816.92
#2013-04-19| 819.24
#2013-04-22| 820.30
#2013-04-23| 829.02
#2013-04-24| 837.39
#2013-04-25| 843.60
#2013-04-26| 842.60
#2013-04-29| 846.16
#2013-04-30| 850.28
#2013-05-01| 843.22
#2013-05-02| 843.65
#2013-05-03| 853.14
#2013-05-06| 854.57
#2013-05-07| 862.93
#2013-05-08| 872.59
#2013-05-09| 871.07
#2013-05-10| 870.19
#2013-05-13| 870.52
#2013-05-14| 877.50
#2013-05-15| 880.92
#2013-05-16| 880.76
#2013-05-17| 884.54
#2013-05-20| 889.68
#2013-05-21| 892.51
#2013-05-22| 888.90
#2013-05-23| 876.23
#2013-05-24| 875.30
#2013-05-27| 871.93
#2013-05-28| 877.06
#2013-05-29| 874.80
#2013-05-30| 876.24
#2013-05-31| 867.50
#2013-06-03| 867.41
#2013-06-04| 865.70
#2013-06-05| 854.54
#2013-06-06| 853.29
#2013-06-07| 861.74
#2013-06-10| 863.15
#2013-06-11| 857.20
#2013-06-12| 855.55
#2013-06-13| 855.58
#2013-06-14| 857.13
#2013-06-17| 864.26
#2013-06-18| 869.40
#2013-06-19| 866.18
#2013-06-20| 836.36
#2013-06-21| 833.39
#2013-06-24| 818.19
#2013-06-25| 824.88
#2013-06-26| 831.21
#2013-06-27| 839.53
#2013-06-28| 837.38
#2013-07-01| 846.60
#2013-07-02| 843.55
#2013-07-03| 840.52
#2013-07-04| 843.73
#2013-07-05| 847.11
#2013-07-08| 848.92
#2013-07-09| 858.30
#2013-07-10| 861.03
#2013-07-11| 876.10
#2013-07-12| 875.16
#2013-07-15| 876.64
#2013-07-16| 876.63
#2013-07-17| 878.31
#2013-07-18| 882.96
#2013-07-19| 886.77
#2013-07-22| 889.44
#2013-07-23| 890.15
#2013-07-24| 889.36
#2013-07-25| 887.31
#2013-07-26| 884.33
#2013-07-29| 878.52
#2013-07-30| 881.64
#2013-07-31| 881.45
#2013-08-01| 893.88
#2013-08-02| 899.54
#2013-08-05| 897.98
#2013-08-06| 896.36
#2013-08-07| 890.98
#2013-08-08| 895.69
#2013-08-09| 896.31
#2013-08-12| 896.10
#2013-08-13| 897.99
#2013-08-14| 898.11
#2013-08-15| 887.28
#2013-08-16| 889.35
#2013-08-19| 886.12
#2013-08-20| 882.60
#2013-08-21| 877.38
#2013-08-22| 883.03
#2013-08-23| 888.62
#2013-08-26| 886.68
#2013-08-27| 872.26
#2013-08-28| 867.21
#2013-08-29| 869.18
#2013-08-30| 864.61
#2013-09-02| 869.58
#2013-09-03| 873.61
#2013-09-04| 880.90
#2013-09-05| 884.31
#2013-09-06| 887.93
#2013-09-09| 899.15
#2013-09-10| 911.83
#2013-09-11| 915.58
#2013-09-12| 913.70
#2013-09-13| 913.34
#2013-09-16| 924.36
#2013-09-17| 925.35
#2013-09-18| 934.01
#2013-09-19| 943.41
#2013-09-20| 936.34
#2013-09-23| 934.28
#2013-09-24| 935.51
#2013-09-25| 933.36
#2013-09-26| 935.22
#2013-09-27| 932.71
#2013-09-30| 924.89
#2013-10-01| 932.62
#2013-10-02| 929.13
#2013-10-03| 922.55
#2013-10-04| 923.91
#2013-10-07| 917.90
#2013-10-08| 911.96
#2013-10-09| 908.42
#2013-10-10| 925.13
#2013-10-11| 932.80
#2013-10-14| 934.51
#2013-10-15| 929.09
#2013-10-16| 931.54
#2013-10-17| 939.33
#2013-10-18| 949.03
#2013-10-21| 952.22
#2013-10-22| 958.68
#2013-10-23| 955.72
#2013-10-24| 961.97
#2013-10-25| 960.39
#2013-10-28| 959.87
#2013-10-29| 960.02
#2013-10-30| 959.24
#2013-10-31| 956.10
#2013-11-01| 952.85
#2013-11-04| 957.02
#2013-11-05| 954.19
#2013-11-06| 959.38
#2013-11-07| 950.08
#2013-11-08| 953.81
#2013-11-11| 955.65
#2013-11-12| 955.11
#2013-11-13| 955.82
#2013-11-14| 963.33
#2013-11-15| 968.14
#2013-11-18| 971.65
#2013-11-19| 966.19
#2013-11-20| 962.77
#2013-11-21| 964.48
#2013-11-22| 969.88
#2013-11-25| 970.49
#2013-11-26| 971.80
#2013-11-27| 974.88
#2013-11-28| 978.29
#2013-11-29| 976.71
#2013-12-02| 972.00
#2013-12-03| 964.62
#2013-12-04| 957.45
#2013-12-05| 955.80
#2013-12-06| 965.74
#2013-12-09| 970.49
#2013-12-10| 969.43
#2013-12-11| 960.46
#2013-12-12| 955.08
#2013-12-13| 955.91
#2013-12-16| 963.50
#2013-12-17| 962.43
#2013-12-18| 974.74
#2013-12-19| 977.78
#2013-12-20| 983.40
#2013-12-23| 988.70
#2013-12-24| 991.15
#2013-12-25| 991.03
#2013-12-26| 995.77
#2013-12-27|1000.65
#2013-12-30|1002.69
#2013-12-31|1005.43
#2014-01-01|1005.44
#2014-01-02| 994.42
#2014-01-03| 995.36
#2014-01-06| 989.79
#2014-01-07| 992.24
#2014-01-08| 994.65
#2014-01-09| 994.35
#2014-01-10|1000.00
#2014-01-13| 996.51
#2014-01-14| 999.28
#2014-01-15|1007.13
#2014-01-16|1005.77
#2014-01-17|1004.76
#2014-01-20|1004.85
#2014-01-21|1004.24
#2014-01-22|1006.17
#2014-01-23| 998.72
#2014-01-24| 974.63
#2014-01-27| 968.06
#2014-01-28| 974.84
#2014-01-29| 971.92
#2014-01-30| 969.42
#2014-01-31| 964.88
#2014-02-03| 946.54
#2014-02-04| 942.23
#2014-02-05| 943.74
#2014-02-06| 956.27
#2014-02-07| 968.71
#2014-02-10| 968.11
#2014-02-11| 977.94
#2014-02-12| 983.27
#2014-02-13| 981.95
#2014-02-14| 987.07
#2014-02-17| 989.55
#2014-02-18| 991.45
#2014-02-19| 989.09
#2014-02-20| 986.65
#2014-02-21| 991.05
#2014-02-24| 997.26
#2014-02-25| 997.33
#2014-02-26| 996.00
#2014-02-27| 999.69
#2014-02-28|1004.96
#2014-03-03| 992.78
#2014-03-04|1006.42
#2014-03-05|1007.87
#2014-03-06|1015.67
#2014-03-07|1014.21
#2014-03-10|1008.57
#2014-03-11|1005.09
#2014-03-12| 998.57
#2014-03-13| 988.98
#2014-03-14| 982.06
#2014-03-17| 992.46
#2014-03-18| 999.06
#2014-03-19| 993.46
#2014-03-20| 988.96
#2014-03-21| 989.87
#2014-03-24| 985.62
#2014-03-25| 993.24
#2014-03-26| 992.54
#2014-03-27| 991.20
#2014-03-28| 997.76
#2014-03-31|1006.62
#2014-04-01|1013.63
#2014-04-02|1018.09
#2014-04-03|1017.27
#2014-04-04|1012.99
#2014-04-07|1001.09
#2014-04-08|1000.68
#2014-04-09|1007.92
#2014-04-10| 998.98
#2014-04-11| 987.38
#2014-04-14| 986.83
#2014-04-15| 987.84
#2014-04-16|1001.50
#2014-04-17|1007.88
#2014-04-18|1008.79
#2014-04-21|1009.05
#2014-04-22|1012.02
#2014-04-23|1011.90
#2014-04-24|1011.10
#2014-04-25|1003.75
#2014-04-28|1001.31
#2014-04-29|1003.84
#2014-04-30|1008.94
#2014-05-01|1009.51
#2014-05-02|1009.72
#2014-05-05|1009.19
#2014-05-06|1006.12
#2014-05-07|1004.36
#2014-05-08|1006.80
#2014-05-09|1005.31
#2014-05-12|1015.62
#2014-05-13|1019.49
#2014-05-14|1015.68
#2014-05-15|1006.16
#2014-05-16|1005.20
#2014-05-19|1007.47
#2014-05-20| 999.01
#2014-05-21|1002.32
#2014-05-22|1007.32
#2014-05-23|1012.82
#2014-05-26|1016.31
#2014-05-27|1018.69
#2014-05-28|1019.95
#2014-05-29|1022.69
#2014-05-30|1021.77
#2014-06-02|1025.29
#2014-06-03|1025.00
#2014-06-04|1025.70
#2014-06-05|1033.67
#2014-06-06|1042.65
#2014-06-09|1046.27
#2014-06-10|1044.67
#2014-06-11|1038.74
#2014-06-12|1033.24
#2014-06-13|1032.91
#2014-06-16|1030.22
#2014-06-17|1030.97
#2014-06-18|1034.38
#2014-06-19|1041.71
#2014-06-20|1041.03
#2014-06-23|1037.44
#2014-06-24|1031.28
#2014-06-25|1029.84
#2014-06-26|1029.90
#2014-06-27|1032.17
#2014-06-30|1033.79
#2014-07-01|1039.21
#2014-07-02|1039.01
#2014-07-03|1044.80
#2014-07-04|1045.30
#2014-07-07|1038.69
#2014-07-08|1030.99
#2014-07-09|1031.01
#2014-07-10|1023.07
#2014-07-11|1024.33
#2014-07-14|1031.61
#2014-07-15|1028.61
#2014-07-16|1033.83
#2014-07-17|1024.29
#2014-07-18|1027.42
#2014-07-21|1025.43
#2014-07-22|1032.89
#2014-07-23|1032.17
#2014-07-24|1031.67
#2014-07-25|1027.96
#2014-07-28|1024.55
#2014-07-29|1019.01
#2014-07-30|1016.14
#2014-07-31|1001.05
#2014-08-01| 996.85
#2014-08-04| 998.19
#2014-08-05| 992.96
#2014-08-06| 988.42
#2014-08-07| 986.42
#2014-08-08| 989.71
#2014-08-11| 999.43
#2014-08-12| 998.28
#2014-08-13|1004.29
#2014-08-14|1009.21
#2014-08-15|1007.13
#2014-08-18|1017.90
#2014-08-19|1021.92
#2014-08-20|1023.55
#2014-08-21|1026.08
#2014-08-22|1021.58
#2014-08-25|1026.78
#2014-08-26|1027.31
#2014-08-27|1027.70
#2014-08-28|1023.53
#2014-08-29|1023.58
#2014-09-01|1024.04
#2014-09-02|1025.68
#2014-09-03|1029.55
#2014-09-04|1027.86
#2014-09-05|1027.95
#2014-09-08|1026.72
#2014-09-09|1021.18
#2014-09-10|1020.08
#2014-09-11|1019.81
#2014-09-12|1016.00
#2014-09-15|1013.64
#2014-09-16|1014.49
#2014-09-17|1017.90
#2014-09-18|1020.72
#2014-09-19|1019.44
#2014-09-22|1011.00
#2014-09-23|1003.19
#2014-09-24|1005.20
#2014-09-25| 995.83
#2014-09-26| 998.16
#2014-09-29| 995.20
#2014-09-30| 992.02
#2014-10-01| 977.32
#2014-10-02| 970.27
#2014-10-03| 975.45
#2014-10-06| 977.81
#2014-10-07| 962.70
#2014-10-08| 966.41
#2014-10-09| 953.76
#2014-10-10| 934.65
#2014-10-13| 928.02
#2014-10-14| 932.03
#2014-10-15| 927.68
#2014-10-16| 929.40
#2014-10-17| 941.01
#2014-10-20| 946.83
#2014-10-21| 960.52
#2014-10-22| 957.65
#2014-10-23| 968.49
#2014-10-24| 973.14
#2014-10-27| 972.69
#2014-10-28| 984.87
#2014-10-29| 987.80
#2014-10-30| 988.52
#2014-10-31|1000.79
#2014-11-03| 994.76
#2014-11-04| 997.56
#2014-11-05|1000.32
#2014-11-06|1004.75
#2014-11-07|1004.69
#2014-11-10|1010.30
#2014-11-11|1009.84
#2014-11-12|1009.25
#2014-11-13|1007.33
#2014-11-14|1006.52
#2014-11-17|1001.96
#2014-11-18|1010.88
#2014-11-19|1007.61
#2014-11-20|1008.17
#2014-11-21|1017.52
#2014-11-24|1020.84
#2014-11-25|1025.27
#2014-11-26|1025.82
#2014-11-27|1024.20
#2014-11-28|1016.39
#2014-12-01|1007.16
#2014-12-02|1010.02
#2014-12-03|1016.84
#2014-12-04|1015.39
#2014-12-05|1015.86
#2014-12-08|1006.57
#2014-12-09|1004.35
#2014-12-10| 988.78
#2014-12-11| 987.12
#2014-12-12| 974.81
#2014-12-15| 966.28
#2014-12-16| 970.57
#2014-12-17| 975.24
#2014-12-18| 994.99
#2014-12-19|1001.12
#2014-12-22|1008.13
#2014-12-23|1010.51
#2014-12-24|1011.63
#2014-12-25|1011.17
#2014-12-26|1012.23
#2014-12-29|1013.11
#2014-12-30|1006.73
#2014-12-31|1000.93
#2015-01-01|1000.95
#2015-01-02| 997.52
#2015-01-05| 978.38
#2015-01-06| 966.32
#2015-01-07| 967.68
#2015-01-08| 986.60
#2015-01-09| 982.76
#2015-01-12| 980.45
#2015-01-13| 980.91
#2015-01-14| 973.29
#2015-01-15| 973.42
#2015-01-16| 974.97
#2015-01-19| 980.16
#2015-01-20| 984.04
#2015-01-21| 990.35
#2015-01-22|1000.04
#2015-01-23| 999.60
#2015-01-26|1002.63
#2015-01-27| 997.90
#2015-01-28| 991.15
#2015-01-29| 991.64
#2015-01-30| 982.69
#2015-02-02| 992.37
#2015-02-03|1006.02
#2015-02-04|1004.97
#2015-02-05|1011.78
#2015-02-06|1008.86
#2015-02-09|1006.26
#2015-02-10|1011.00
#2015-02-11|1007.96
#2015-02-12|1020.48
#2015-02-13|1026.85
#2015-02-16|1028.03
#2015-02-17|1028.13
#2015-02-18|1035.97
#2015-02-19|1038.29
#2015-02-20|1044.28
#2015-02-23|1043.36
#2015-02-24|1044.81
#2015-02-25|1047.74
#2015-02-26|1044.96
#2015-02-27|1044.46
#2015-03-02|1047.77
#2015-03-03|1041.33
#2015-03-04|1034.69
#2015-03-05|1037.58
#2015-03-06|1026.85
#2015-03-09|1027.11
#2015-03-10|1011.62
#2015-03-11|1013.11
#2015-03-12|1022.43
#2015-03-13|1018.08
#2015-03-16|1028.44
#2015-03-17|1027.03
#2015-03-18|1037.52
#2015-03-19|1033.99
#2015-03-20|1044.17
#2015-03-23|1044.95
#2015-03-24|1043.72
#2015-03-25|1034.52
#2015-03-26|1028.17
#2015-03-27|1027.09
#2015-03-30|1034.99
#2015-03-31|1027.47
#2015-04-01|1024.55
#2015-04-02|1031.29
#2015-04-03|1033.44
#2015-04-06|1040.82
#2015-04-07|1040.75
#2015-04-08|1042.14
#2015-04-09|1045.14
#2015-04-10|1052.80
#2015-04-13|1047.13
#2015-04-14|1050.29
#2015-04-15|1050.60
#2015-04-16|1050.43
#2015-04-17|1039.09
#2015-04-20|1044.41
#2015-04-21|1046.41
#2015-04-22|1050.40
#2015-04-23|1051.71
#2015-04-24|1051.39
#2015-04-27|1054.79
#2015-04-28|1055.90
#2015-04-29|1050.39
#2015-04-30|1040.79
#2015-05-01|1044.95
#2015-05-04|1046.66
#2015-05-05|1037.44
#2015-05-06|1037.94
#2015-05-07|1034.01
#2015-05-08|1046.55
#2015-05-11|1046.07
#2015-05-12|1044.02
#2015-05-13|1050.36
#2015-05-14|1058.12
#2015-05-15|1059.67
#2015-05-18|1060.72
#2015-05-19|1057.99
#2015-05-20|1057.26
#2015-05-21|1061.75
#2015-05-22|1057.84
#2015-05-25|1057.06
#2015-05-26|1046.67
#2015-05-27|1052.36
#2015-05-28|1048.94
#2015-05-29|1039.58
#2015-06-01|1039.63
#2015-06-02|1043.30
#2015-06-03|1049.11
#2015-06-04|1040.07
#2015-06-05|1033.24
#2015-06-08|1028.33
#2015-06-09|1026.01
#2015-06-10|1039.33
#2015-06-11|1040.53
#2015-06-12|1036.96
#2015-06-15|1026.93
#2015-06-16|1027.26
#2015-06-17|1025.39
#2015-06-18|1034.87
#2015-06-19|1034.07
#2015-06-22|1043.73
#2015-06-23|1042.62
#2015-06-24|1035.69
#2015-06-25|1031.01
#2015-06-26|1027.94
#2015-06-29|1007.63
#2015-06-30|1006.65
#2015-07-01|1013.17
#2015-07-02|1011.46
#2015-07-03|1010.48
#2015-07-06| 999.47
#2015-07-07| 995.80
#2015-07-08| 982.83
#2015-07-09| 989.51
#2015-07-10|1000.61
#2015-07-13|1008.63
#2015-07-14|1013.48
#2015-07-15|1009.77
#2015-07-16|1017.29
#2015-07-17|1015.22
#2015-07-20|1017.17
#2015-07-21|1011.58
#2015-07-22|1003.50
#2015-07-23| 997.78
#2015-07-24| 987.13
#2015-07-27| 978.86
#2015-07-28| 986.70
#2015-07-29| 995.10
#2015-07-30| 995.27
#2015-07-31|1001.99
#2015-08-03| 998.22
#2015-08-04| 996.07
#2015-08-05| 999.18
#2015-08-06| 996.65
#2015-08-07| 995.02
#2015-08-10|1007.35
#2015-08-11| 996.02
#2015-08-12| 989.43
#2015-08-13| 991.16
#2015-08-14| 994.02
#2015-08-17| 995.49
#2015-08-18| 993.05
#2015-08-19| 980.58
#2015-08-20| 964.83
#2015-08-21| 942.70
#2015-08-24| 912.17
#2015-08-25| 905.73
#2015-08-26| 922.51
#2015-08-27| 939.73
#2015-08-28| 948.01
#2015-08-31| 940.96
#2015-09-01| 918.44
#2015-09-02| 925.45
#2015-09-03| 929.77
#2015-09-04| 914.88
#2015-09-07| 915.42
#2015-09-08| 931.12
#2015-09-09| 936.17
#2015-09-10| 934.72
#2015-09-11| 935.56
#2015-09-14| 930.62
#2015-09-15| 938.84
#2015-09-16| 949.36
#2015-09-17| 948.12
#2015-09-18| 933.16
#2015-09-21| 931.75
#2015-09-22| 917.20
#2015-09-23| 910.80
#2015-09-24| 900.70
#2015-09-25| 904.41
#2015-09-28| 889.61
#2015-09-29| 885.31
#2015-09-30| 901.26
#2015-10-01| 905.98
#2015-10-02| 915.37
#2015-10-05| 937.08
#2015-10-06| 941.30
#2015-10-07| 953.23
#2015-10-08| 961.26
#2015-10-09| 969.80
#2015-10-12| 968.46
#2015-10-13| 958.27
#2015-10-14| 949.17
#2015-10-15| 958.85
#2015-10-16| 957.44
#2015-10-19| 953.86
#2015-10-20| 956.51
#2015-10-21| 960.27
#2015-10-22| 972.18
#2015-10-23| 980.95
#2015-10-26| 980.91
#2015-10-27| 970.25
#2015-10-28| 978.25
#2015-10-29| 974.68
#2015-10-30| 978.52
#2015-11-02| 983.49
#2015-11-03| 981.93
#2015-11-04| 983.33
#2015-11-05| 982.84
#2015-11-06| 981.72
#2015-11-09| 976.54
#2015-11-10| 973.60
#2015-11-11| 977.21
#2015-11-12| 965.89
#2015-11-13| 959.23
#2015-11-16| 965.09
#2015-11-17| 971.58
#2015-11-18| 978.31
#2015-11-19| 986.55
#2015-11-20| 990.25
#2015-11-23| 986.89
#2015-11-24| 985.19
#2015-11-25| 985.22
#2015-11-26| 988.68
#2015-11-27| 987.06
#2015-11-30| 984.01
#2015-12-01| 989.68
#2015-12-02| 980.74
#2015-12-03| 972.49
#2015-12-04| 976.36
#2015-12-07| 973.74
#2015-12-08| 960.83
#2015-12-09| 958.78
#2015-12-10| 958.09
#2015-12-11| 946.27
#2015-12-14| 941.53
#2015-12-15| 941.47
#2015-12-16| 954.68
#2015-12-17| 947.17
#2015-12-18| 935.06
#2015-12-21| 938.35
#2015-12-22| 945.41
#2015-12-23| 955.95
#2015-12-24| 957.89
#2015-12-25| 957.06
#2015-12-28| 956.13
#2015-12-29| 963.54
#2015-12-30| 958.91
#2015-12-31| 953.37
#2016-01-01| 953.51
#2016-01-04| 934.77
#2016-01-05| 933.59
#2016-01-06| 920.88
#2016-01-07| 897.95
#2016-01-08| 891.95
#2016-01-11| 888.97
#2016-01-12| 888.91
#2016-01-13| 883.12
#2016-01-14| 881.64
#2016-01-15| 867.97
#2016-01-18| 863.94
#2016-01-19| 868.94
#2016-01-20| 851.68
#2016-01-21| 852.37
#2016-01-22| 872.60
#2016-01-25| 865.83
#2016-01-26| 873.47
#2016-01-27| 872.16
#2016-01-28| 872.17
#2016-01-29| 890.48
#2016-02-01| 893.49
#2016-02-02| 877.47
#2016-02-03| 878.67
#2016-02-04| 893.01
#2016-02-05| 883.62
#2016-02-08| 871.26
#2016-02-09| 867.47
#2016-02-10| 865.18
#2016-02-11| 852.77
#2016-02-12| 858.18
#2016-02-15| 871.75
#2016-02-16| 883.97
#2016-02-17| 897.31
#2016-02-18| 902.62
#2016-02-19| 898.57
#2016-02-22| 909.63
#2016-02-23| 902.75
#2016-02-24| 897.72
#2016-02-25| 906.38
#2016-02-26| 908.36
#2016-02-29| 905.23
#2016-03-01| 918.58
#2016-03-02| 925.89
#2016-03-03| 936.19
#2016-03-04| 944.81
#2016-03-07| 944.86
#2016-03-08| 936.76
#2016-03-09| 936.53
#2016-03-10| 934.67
#2016-03-11| 949.58
#2016-03-14| 951.92
#2016-03-15| 947.33
#2016-03-16| 948.38
#2016-03-17| 969.49
#2016-03-18| 974.09
#2016-03-21| 973.73
#2016-03-22| 975.48
#2016-03-23| 968.15
#2016-03-24| 962.19
#2016-03-25| 963.74
#2016-03-28| 965.91
#2016-03-29| 970.11
#2016-03-30| 980.86
#2016-03-31| 978.71
#2016-04-01| 971.53
#2016-04-04| 968.98
#2016-04-05| 957.24
#2016-04-06| 961.27
#2016-04-07| 957.35
#2016-04-08| 966.39
#2016-04-11| 967.05
#2016-04-12| 972.87
#2016-04-13| 987.44
#2016-04-14| 991.00
#2016-04-15| 990.92
#2016-04-18| 990.97
#2016-04-19|1001.78
#2016-04-20|1002.76
#2016-04-21|1002.07
#2016-04-22|1001.30
#2016-04-25| 997.44
#2016-04-26|1000.84
#2016-04-27|1004.64
#2016-04-28| 998.87
#2016-04-29| 995.47
#2016-05-02| 994.76
#2016-05-03| 986.53
#2016-05-04| 977.73
#2016-05-05| 975.17
#2016-05-06| 978.39
#2016-05-09| 974.92
#2016-05-10| 987.05
#2016-05-11| 985.33
#2016-05-12| 983.47
#2016-05-13| 971.83
#2016-05-16| 979.63
#2016-05-17| 978.78
#2016-05-18| 976.22
#2016-05-19| 965.38
#2016-05-20| 971.83
#2016-05-23| 971.73
#2016-05-24| 978.92
#2016-05-25| 984.93
#2016-05-26| 987.23
#2016-05-27| 989.83
#2016-05-30| 989.34
#2016-05-31| 990.68
#2016-06-01| 990.09
#2016-06-02| 989.08
#2016-06-03| 992.98
#2016-06-06| 997.80
#2016-06-07|1005.03
#2016-06-08|1009.73
#2016-06-09|1003.34
#2016-06-10| 989.27
#2016-06-13| 975.88
#2016-06-14| 970.70
#2016-06-15| 974.28
#2016-06-16| 968.33
#2016-06-17| 975.25
#2016-06-20| 995.70
#2016-06-21| 995.94
#2016-06-22| 994.69
#2016-06-23|1008.81
#2016-06-24| 958.23
#2016-06-27| 930.35
#2016-06-28| 944.62
#2016-06-29| 964.91
#2016-06-30| 980.02
#2016-07-01| 984.71
#2016-07-04| 984.22
#2016-07-05| 973.44
#2016-07-06| 968.93
#2016-07-07| 972.61
#2016-07-08| 984.25
#2016-07-11| 996.57
#2016-07-12|1004.66
#2016-07-13|1010.48
#2016-07-14|1015.99
#2016-07-15|1015.60
#2016-07-18|1014.93
#2016-07-19|1015.14
#2016-07-20|1020.60
#2016-07-21|1018.01
#2016-07-22|1015.13
#2016-07-25|1015.17
#2016-07-26|1019.50
#2016-07-27|1020.48
#2016-07-28|1021.88
#2016-07-29|1026.61
#2016-08-01|1023.89
#2016-08-02|1017.40
#2016-08-03|1013.91
#2016-08-04|1019.36
#2016-08-05|1024.70
#2016-08-08|1030.15
#2016-08-09|1037.01
#2016-08-10|1040.07
#2016-08-11|1045.77
#2016-08-12|1045.99
#2016-08-15|1049.07
#2016-08-16|1043.60
#2016-08-17|1044.25
#2016-08-18|1048.45
#2016-08-19|1048.41
#2016-08-22|1048.79
#2016-08-23|1051.07
#2016-08-24|1047.89
#2016-08-25|1046.63
#2016-08-26|1046.31
#2016-08-29|1046.37
#2016-08-30|1044.72
#2016-08-31|1041.84
#2016-09-01|1044.52
#2016-09-02|1048.64
#2016-09-05|1051.81
#2016-09-06|1054.62
#2016-09-07|1056.60
#2016-09-08|1053.99
#2016-09-09|1030.39
#2016-09-12|1029.92
#2016-09-13|1020.69
#2016-09-14|1018.65
#2016-09-15|1024.56
#2016-09-16|1018.17
#2016-09-19|1025.30
#2016-09-20|1024.65
#2016-09-21|1036.09
#2016-09-22|1048.79
#2016-09-23|1042.69
#2016-09-26|1035.06
#2016-09-27|1039.02
#2016-09-28|1042.09
#2016-09-29|1039.94
#2016-09-30|1042.90
#2016-10-03|1043.06
#2016-10-04|1040.17
#2016-10-05|1042.53
#2016-10-06|1042.29
#2016-10-07|1035.38
#2016-10-10|1036.67
#2016-10-11|1026.82
#2016-10-12|1024.01
#2016-10-13|1020.66
#2016-10-14|1024.38
#2016-10-17|1023.33
#2016-10-18|1029.92
#2016-10-19|1033.43
#2016-10-20|1028.92
#2016-10-21|1027.30
#2016-10-24|1030.47
#2016-10-25|1026.96
#2016-10-26|1028.99
#2016-10-27|1020.43
#2016-10-28|1023.24
#2016-10-31|1024.96
#2016-11-01|1020.34
#2016-11-02|1014.89
#2016-11-03|1011.58
#2016-11-04|1008.89
#2016-11-07|1024.13
#2016-11-08|1027.86
#2016-11-09|1031.15
#2016-11-10|1047.37
#2016-11-11|1042.04
#2016-11-14|1040.65
#2016-11-15|1041.20
#2016-11-16|1037.21
#2016-11-17|1040.72
#2016-11-18|1036.13
#2016-11-21|1042.31
#2016-11-22|1045.13
#2016-11-23|1046.21
#2016-11-24|1048.02
#2016-11-25|1052.84
#2016-11-28|1048.77
#2016-11-29|1049.61
#2016-11-30|1047.77
#2016-12-01|1050.75
#2016-12-02|1048.23
#2016-12-05|1051.53
#2016-12-06|1056.82
#2016-12-07|1070.46
#2016-12-08|1070.81
#2016-12-09|1071.44
#2016-12-12|1068.94
#2016-12-13|1072.57
#2016-12-14|1066.29
#2016-12-15|1056.99
#2016-12-16|1057.41
#2016-12-19|1061.32
#2016-12-20|1062.13
#2016-12-21|1060.93
#2016-12-22|1059.31
#2016-12-23|1060.53
#2016-12-26|1059.57
#2016-12-27|1060.23
#2016-12-28|1055.38
#2016-12-29|1056.99
#2016-12-30|1056.40
#2017-01-02|1058.09
#2017-01-03|1058.08
#2017-01-04|1067.87
#2017-01-05|1072.78
#2017-01-06|1073.70
#2017-01-09|1068.27
#2017-01-10|1071.82
#2017-01-11|1072.76
#2017-01-12|1078.39
#2017-01-13|1081.07
#2017-01-16|1078.46
#2017-01-17|1075.96
#2017-01-18|1079.36
#2017-01-19|1077.46
#2017-01-20|1081.11
#2017-01-23|1081.78
#2017-01-24|1090.48
#2017-01-25|1101.46
#2017-01-26|1100.14
#2017-01-27|1099.05
#2017-01-30|1092.83
#2017-01-31|1089.62
#2017-02-01|1090.90
#2017-02-02|1090.35
#2017-02-03|1095.49
#2017-02-06|1092.58
#2017-02-07|1093.85
#2017-02-08|1097.46
#2017-02-09|1098.37
#2017-02-10|1105.46
#2017-02-13|1113.25
#2017-02-14|1110.21
#2017-02-15|1115.60
#2017-02-16|1118.05
#2017-02-17|1115.15
#2017-02-20|1116.05
#2017-02-21|1120.01
#2017-02-22|1119.20
#2017-02-23|1118.07
#2017-02-24|1116.26
#2017-02-27|1118.07
#2017-02-28|1117.44
#2017-03-01|1129.03
#2017-03-02|1123.43
#2017-03-03|1121.94
#2017-03-06|1121.59
#2017-03-07|1119.95
#2017-03-08|1116.27
#2017-03-09|1112.55
#2017-03-10|1120.05
#2017-03-13|1123.67
#2017-03-14|1118.72
#2017-03-15|1125.49
#2017-03-16|1133.42
#2017-03-17|1137.58
#2017-03-20|1136.88
#2017-03-21|1129.13
#2017-03-22|1126.65
#2017-03-23|1128.94
#2017-03-24|1128.26
#2017-03-27|1124.19
#2017-03-28|1134.87
#2017-03-29|1132.18
#2017-03-30|1135.41
#2017-03-31|1130.84
#2017-04-03|1127.92
#2017-04-04|1128.81
#2017-04-05|1128.14
#2017-04-06|1128.37
#2017-04-07|1128.89
#2017-04-10|1129.67
#2017-04-11|1131.78
#2017-04-12|1123.47
#2017-04-13|1117.91
#2017-04-14|1116.41
#2017-04-17|1124.85
#2017-04-18|1121.22
#2017-04-19|1122.11
#2017-04-20|1131.21
#2017-04-21|1131.26
#2017-04-24|1151.35
#2017-04-25|1158.43
#2017-04-26|1160.79
#2017-04-27|1161.96
#2017-04-28|1159.81
#2017-05-01|1161.01
#2017-05-02|1165.90
#2017-05-03|1162.75
#2017-05-04|1165.34
#2017-05-05|1171.04
#2017-05-08|1170.06
#2017-05-09|1168.66
#2017-05-10|1167.67
#2017-05-11|1165.49
#2017-05-12|1162.51
#2017-05-15|1168.05
#2017-05-16|1171.54
#2017-05-17|1156.29
#2017-05-18|1151.16
#2017-05-19|1161.29
#2017-05-22|1168.36
#2017-05-23|1170.26
#2017-05-24|1170.77
#2017-05-25|1177.22
#2017-05-26|1176.80
#2017-05-29|1176.25
#2017-05-30|1177.54
#2017-05-31|1181.02
#2017-06-01|1188.57
#2017-06-02|1199.12
#2017-06-05|1195.58
#2017-06-06|1189.26
#2017-06-07|1188.90
#2017-06-08|1188.95
#2017-06-09|1191.02
#2017-06-12|1188.61
#2017-06-13|1194.24
#2017-06-14|1196.84
#2017-06-15|1189.85
#2017-06-16|1197.21
#2017-06-19|1204.84
#2017-06-20|1196.43
#2017-06-21|1192.63
#2017-06-22|1191.97
#2017-06-23|1196.02
#2017-06-26|1197.85
#2017-06-27|1191.88
#2017-06-28|1197.62
#2017-06-29|1189.22
#2017-06-30|1190.97
#2017-07-03|1194.23
#2017-07-04|1191.86
#2017-07-05|1197.01
#2017-07-06|1189.62
#2017-07-07|1192.24
#2017-07-10|1196.32
#2017-07-11|1197.36
#2017-07-12|1207.78
#2017-07-13|1209.05
#2017-07-14|1215.51
#2017-07-17|1214.88
#2017-07-18|1216.43
#2017-07-19|1217.92
#2017-07-20|1217.74
#2017-07-21|1214.28
#2017-07-24|1210.63
#2017-07-25|1210.86
#2017-07-26|1211.34
#2017-07-27|1213.18
#2017-07-28|1212.04
#2017-07-31|1212.54
#2017-08-01|1217.12
#2017-08-02|1219.59
#2017-08-03|1220.61
#2017-08-04|1220.14
#2017-08-07|1222.81
#2017-08-08|1219.68
#2017-08-09|1215.35
#2017-08-10|1203.62
#2017-08-11|1201.87
#2017-08-14|1209.97
#2017-08-15|1208.03
#2017-08-16|1212.45
#2017-08-17|1203.94
#2017-08-18|1199.41
#2017-08-21|1200.43
#2017-08-22|1209.96
#2017-08-23|1206.89
#2017-08-24|1204.17
#2017-08-25|1207.67
#2017-08-28|1209.09
#2017-08-29|1210.93
#2017-08-30|1214.21
#2017-08-31|1221.58
#2017-09-01|1225.66
#2017-09-04|1223.94
#2017-09-05|1219.30
#2017-09-06|1220.18
#2017-09-07|1226.32
#2017-09-08|1230.52
#2017-09-11|1240.60
#2017-09-12|1244.73
#2017-09-13|1242.12
#2017-09-14|1243.56
#2017-09-15|1247.89
#2017-09-18|1254.67
#2017-09-19|1258.07
#2017-09-20|1262.65
#2017-09-21|1260.25
#2017-09-22|1261.76
#2017-09-25|1256.98
#2017-09-26|1251.54
#2017-09-27|1252.39
#2017-09-28|1256.38
#2017-09-29|1260.10
#2017-10-02|1263.64
#2017-10-03|1268.41
#2017-10-04|1269.37
#2017-10-05|1268.51
#2017-10-06|1267.68
#2017-10-09|1266.43
#2017-10-10|1272.46
#2017-10-11|1273.34
#2017-10-12|1278.44
#2017-10-13|1279.82
#2017-10-16|1280.84
#2017-10-17|1276.51
#2017-10-18|1278.42
#2017-10-19|1282.88
#2017-10-20|1287.47
#2017-10-23|1285.37
#2017-10-24|1288.15
#2017-10-25|1285.56
#2017-10-26|1289.82
#2017-10-27|1291.63
#2017-10-30|1290.81
#2017-10-31|1291.38
#2017-11-01|1291.34
#2017-11-02|1294.96
#2017-11-03|1294.83
#2017-11-06|1295.34
#2017-11-07|1297.40
#2017-11-08|1298.39
#2017-11-09|1287.92
#2017-11-10|1285.77
#2017-11-13|1276.87
#2017-11-14|1275.62
#2017-11-15|1265.92
#2017-11-16|1278.44
#2017-11-17|1276.55
#2017-11-20|1278.70
#2017-11-21|1285.18
#2017-11-22|1289.39
#2017-11-23|1292.48
#2017-11-24|1294.80
#2017-11-27|1292.90
#2017-11-28|1299.31
#2017-11-29|1300.78
#2017-11-30|1307.50
#2017-12-01|1295.78
#2017-12-04|1299.79
#2017-12-05|1293.83
#2017-12-06|1287.81
#2017-12-07|1294.65
#2017-12-08|1299.48
#2017-12-11|1300.43
#2017-12-12|1299.38
#2017-12-13|1301.25
#2017-12-14|1296.50
#2017-12-15|1299.93
#2017-12-18|1314.92
#2017-12-19|1313.15
#2017-12-20|1316.20
#2017-12-21|1317.17
#2017-12-22|1318.61
#2017-12-25|1319.41
#2017-12-26|1319.42
#2017-12-27|1323.19
#2017-12-28|1325.01
#2017-12-29|1325.17
#2018-01-01|1324.95
#2018-01-02|1331.53
#2018-01-03|1339.20
#2018-01-04|1356.65
#2018-01-05|1366.70
#2018-01-08|1370.55
#2018-01-09|1376.49
#2018-01-10|1375.38
#2018-01-11|1383.41
#2018-01-12|1392.98
#2018-01-15|1398.88
#2018-01-16|1395.86
#2018-01-17|1400.81
#2018-01-18|1397.41
#2018-01-19|1406.21
#2018-01-22|1406.49
#2018-01-23|1411.15
#2018-01-24|1412.63
#2018-01-25|1415.03
#2018-01-26|1422.33
#2018-01-29|1413.11
#2018-01-30|1401.04
#2018-01-31|1402.69
#2018-02-01|1400.89
#2018-02-02|1375.66
#2018-02-05|1333.08
#2018-02-06|1321.30
#2018-02-07|1327.63
#2018-02-08|1295.54
#2018-02-09|1292.66
#2018-02-12|1307.01
#2018-02-13|1309.81
#2018-02-14|1323.62
#2018-02-15|1344.60
#2018-02-16|1349.32
#2018-02-19|1350.57
#2018-02-20|1342.85
#2018-02-21|1342.24
#2018-02-22|1342.21
#2018-02-23|1351.40
#2018-02-26|1361.36
#2018-02-27|1352.92
#2018-02-28|1337.38
#2018-03-01|1315.14
#2018-03-02|1308.53
#2018-03-05|1314.44
#2018-03-06|1324.88
#2018-03-07|1323.47
#2018-03-08|1329.91
#2018-03-09|1347.97
#2018-03-12|1348.33
#2018-03-13|1345.66
#2018-03-14|1337.76
#2018-03-15|1340.66
#2018-03-16|1339.45
#2018-03-19|1328.89
#2018-03-20|1329.85
#2018-03-21|1329.94
#2018-03-22|1307.24
#2018-03-23|1284.15
#2018-03-26|1299.84
#2018-03-27|1300.01
#2018-03-28|1289.69
#2018-03-29|1301.64
#2018-03-30|1304.19
#2018-04-02|1290.91
#2018-04-03|1292.54
#2018-04-04|1289.01
#2018-04-05|1303.21
#2018-04-06|1284.27
#2018-04-09|1287.13
#2018-04-10|1305.73
#2018-04-11|1301.13
#2018-04-12|1305.43
#2018-04-13|1307.00
#2018-04-16|1314.25
#2018-04-17|1322.61
#2018-04-18|1334.59
#2018-04-19|1333.80
#2018-04-20|1325.55
#2018-04-23|1321.72
#2018-04-24|1303.66
#2018-04-25|1294.79
#2018-04-26|1297.70
#2018-04-27|1297.42
#2018-04-30|1291.31
#2018-05-01|1286.76
#2018-05-02|1282.40
#2018-05-03|1283.78
#2018-05-04|1291.89
#2018-05-07|1298.61
#2018-05-08|1303.31
#2018-05-09|1310.98
#2018-05-10|1318.38
#2018-05-11|1326.31
#2018-05-14|1325.64
#2018-05-15|1315.81
#2018-05-16|1316.77
#2018-05-17|1319.38
#2018-05-18|1323.25
#2018-05-21|1333.17
#2018-05-22|1328.82
#2018-05-23|1321.73
#2018-05-24|1323.42
#2018-05-25|1320.67
#2018-05-28|1319.97
#2018-05-29|1305.07
#2018-05-30|1309.25
#2018-05-31|1304.55
#2018-06-01|1315.53
#2018-06-04|1321.61
#2018-06-05|1321.00
#2018-06-06|1332.30
#2018-06-07|1334.84
#2018-06-08|1334.11
#2018-06-11|1337.42
#2018-06-12|1338.90
#2018-06-13|1333.08
#2018-06-14|1329.06
#2018-06-15|1323.40
#2018-06-18|1316.45
#2018-06-19|1294.65
#2018-06-20|1296.74
#2018-06-21|1285.37
#2018-06-22|1289.81
#2018-06-25|1272.13
#2018-06-26|1272.26
#2018-06-27|1264.70
#2018-06-28|1263.24
#2018-06-29|1273.99
#2018-07-02|1264.92
#2018-07-03|1266.31
#2018-07-04|1263.08
#2018-07-05|1266.89
#2018-07-06|1275.76
#2018-07-09|1291.72
#2018-07-10|1297.64
#2018-07-11|1282.32
#2018-07-12|1289.74
#2018-07-13|1296.39
#2018-07-16|1292.74
#2018-07-17|1295.51
#2018-07-18|1300.74
#2018-07-19|1300.65
#2018-07-20|1301.49
#2018-07-23|1298.01
#2018-07-24|1307.87
#2018-07-25|1317.23
#2018-07-26|1323.95
#2018-07-27|1324.06
#2018-07-30|1315.23
#2018-07-31|1321.56
#2018-08-01|1314.83
#2018-08-02|1308.39
#2018-08-03|1310.41
#2018-08-06|1309.51
#2018-08-07|1319.84
#2018-08-08|1319.21
#2018-08-09|1315.74
#2018-08-10|1300.80
#2018-08-13|1289.83
#2018-08-14|1295.35
#2018-08-15|1282.03
#2018-08-16|1291.12
#2018-08-17|1298.14
#2018-08-20|1304.39
#2018-08-21|1312.30
#2018-08-22|1313.36
#2018-08-23|1308.57
#2018-08-24|1314.60
#2018-08-27|1330.61
#2018-08-28|1332.54
#2018-08-29|1335.67
#2018-08-30|1329.65
#2018-08-31|1327.63
#2018-09-03|1323.64
#2018-09-04|1317.08
#2018-09-05|1330.28
#2018-09-06|1316.05
#2018-09-07|1309.70
#2018-09-10|1313.71
#2018-09-11|1314.69
#2018-09-12|1318.11
#2018-09-13|1323.47
#2018-09-14|1333.06
#2018-09-17|1331.52
#2018-09-18|1338.79
#2018-09-19|1343.69
#2018-09-20|1350.71
#2018-09-21|1355.66
#2018-09-24|1345.56
#2018-09-25|1344.22
#2018-09-26|1342.66
#2018-09-27|1337.79
#2018-09-28|1336.13
#2018-10-01|1341.18
#2018-10-02|1337.02
#2018-10-03|1337.48
#2018-10-04|1327.52
#2018-10-05|1317.13
#2018-10-08|1310.21
#2018-10-09|1296.33
#2018-10-10|1263.09
#2018-10-11|1231.19
#2018-10-12|1242.06
#2018-10-15|1237.82
#2018-10-16|1259.80
#2018-10-17|1254.96
#2018-10-18|1234.55
#2018-10-19|1227.27
#2018-10-22|1223.42
#2018-10-23|1201.56
#2018-10-24|1177.13
#2018-10-25|1180.17
#2018-10-26|1170.06
#2018-10-29|1160.57
#2018-10-30|1176.01
#2018-10-31|1196.70
#2018-11-01|1209.15
#2018-11-02|1217.00
#2018-11-05|1213.27
#2018-11-06|1221.23
#2018-11-07|1235.79
#2018-11-08|1235.27
#2018-11-09|1221.37
#2018-11-12|1201.45
#2018-11-13|1202.58
#2018-11-14|1197.24
#2018-11-15|1206.54
#2018-11-16|1207.76
#2018-11-19|1195.33
#2018-11-20|1175.19
#2018-11-21|1181.32
#2018-11-22|1179.88
#2018-11-23|1177.83
#2018-11-26|1189.40
#2018-11-27|1185.98
#2018-11-28|1204.64
#2018-11-29|1212.18
#2018-11-30|1215.86
#2018-12-03|1232.89
#2018-12-04|1197.24
#2018-12-05|1189.12
#2018-12-06|1171.45
#2018-12-07|1157.68
#2018-12-10|1147.47
#2018-12-11|1145.85
#2018-12-12|1162.83
#2018-12-13|1161.44
#2018-12-14|1143.45
#2018-12-17|1130.28
#2018-12-18|1130.98
#2018-12-19|1123.04
#2018-12-20|1103.31
#2018-12-21|1088.87
#2018-12-24|1072.19
#2018-12-25|1062.83
#2018-12-26|1090.16
#2018-12-27|1104.28
#2018-12-28|1108.35
#2018-12-31|1117.58
#2019-01-01|1117.52
#2019-01-02|1115.51
#2019-01-03|1095.93
#2019-01-04|1122.15
#2019-01-07|1135.25
#2019-01-08|1148.81
#2019-01-09|1162.10
#2019-01-10|1169.28
#2019-01-11|1167.94
#2019-01-14|1165.59
#2019-01-15|1169.84
#2019-01-16|1170.96
#2019-01-17|1179.60
#2019-01-18|1197.57
#2019-01-21|1199.68
#2019-01-22|1185.08
#2019-01-23|1182.84
#2019-01-24|1188.82
#2019-01-25|1205.03
#2019-01-28|1197.87
#2019-01-29|1203.09
#2019-01-30|1213.03
#2019-01-31|1220.54
#2019-02-01|1222.89
#2019-02-04|1230.25
#2019-02-05|1241.45
#2019-02-06|1241.53
#2019-02-07|1229.67
#2019-02-08|1221.68
#2019-02-11|1225.11
#2019-02-12|1243.12
#2019-02-13|1250.37
#2019-02-14|1248.36
#2019-02-15|1259.14
#2019-02-18|1264.78
#2019-02-19|1265.46
#2019-02-20|1274.19
#2019-02-21|1271.42
#2019-02-22|1278.51
#2019-02-25|1285.29
#2019-02-26|1283.24
#2019-02-27|1284.27
#2019-02-28|1278.22
#2019-03-01|1282.97
#2019-03-04|1282.20
#2019-03-05|1276.68
#2019-03-06|1270.06
#2019-03-07|1258.79
#2019-03-08|1250.51
#2019-03-11|1261.38
#2019-03-12|1262.57
#2019-03-13|1268.34
#2019-03-14|1267.25
#2019-03-15|1272.75
#2019-03-18|1280.12
#2019-03-19|1281.25
#2019-03-20|1276.17
#2019-03-21|1285.80
#2019-03-22|1264.90
#2019-03-25|1259.02
#2019-03-26|1270.84
#2019-03-27|1269.38
#2019-03-28|1272.49
#2019-03-29|1283.69
#2019-04-01|1304.98
#2019-04-02|1305.26
#2019-04-03|1312.90
#2019-04-04|1313.91
#2019-04-05|1319.44
#2019-04-08|1318.53
#2019-04-09|1309.64
#2019-04-10|1309.89
#2019-04-11|1315.00
#2019-04-12|1325.61
#2019-04-15|1326.90
#2019-04-16|1329.29
#2019-04-17|1331.68
#2019-04-18|1337.15
#2019-04-19|1337.48
#2019-04-22|1334.98
#2019-04-23|1341.26
#2019-04-24|1340.81
#2019-04-25|1328.41
#2019-04-26|1334.69
#2019-04-29|1336.78
#2019-04-30|1341.63
#2019-05-01|1335.41
#2019-05-02|1330.97
#2019-05-03|1341.19
#2019-05-06|1330.88
#2019-05-07|1307.53
#2019-05-08|1305.60
#2019-05-09|1296.75
#2019-05-10|1301.80
#2019-05-13|1275.26
#2019-05-14|1284.04
#2019-05-15|1288.89
#2019-05-16|1297.87
#2019-05-17|1289.28
#2019-05-20|1282.61
#2019-05-21|1290.21
#2019-05-22|1286.44
#2019-05-23|1266.63
#2019-05-24|1272.23
#2019-05-27|1273.26
#2019-05-28|1268.80
#2019-05-29|1257.50
#2019-05-30|1263.18
#2019-05-31|1252.81
#2019-06-03|1255.05
#2019-06-04|1275.14
#2019-06-05|1290.73
#2019-06-06|1289.80
#2019-06-07|1304.43
#2019-06-10|1310.33
#2019-06-11|1310.75
#2019-06-12|1310.09
#2019-06-13|1311.02
#2019-06-14|1305.99
#2019-06-17|1302.29
#2019-06-18|1317.47
#2019-06-19|1326.33
#2019-06-20|1345.89
#2019-06-21|1339.22
#2019-06-24|1339.15
#2019-06-25|1333.09
#2019-06-26|1330.13
#2019-06-27|1335.53
#2019-06-28|1344.91
#2019-07-01|1353.87
#2019-07-02|1354.27
#2019-07-03|1359.79
#2019-07-04|1361.02
#2019-07-05|1349.47
#2019-07-08|1339.07
#2019-07-09|1333.77
#2019-07-10|1331.81
#2019-07-11|1336.47
#2019-07-12|1347.21
#2019-07-15|1347.46
#2019-07-16|1350.38
#2019-07-17|1337.35
#2019-07-18|1332.58
#2019-07-19|1339.79
#2019-07-22|1339.31
#2019-07-23|1351.53
#2019-07-24|1356.83
#2019-07-25|1352.54
#2019-07-26|1352.18
#2019-07-29|1345.95
#2019-07-30|1344.65
#2019-07-31|1335.89
#2019-08-01|1323.62
#2019-08-02|1305.81
#2019-08-05|1273.87
#2019-08-06|1281.46
#2019-08-07|1284.84
#2019-08-08|1302.39
#2019-08-09|1294.35
#2019-08-12|1284.23
#2019-08-13|1289.82
#2019-08-14|1263.04
#2019-08-15|1259.43
#2019-08-16|1276.06
#2019-08-19|1287.87
#2019-08-20|1284.13
#2019-08-21|1293.92
#2019-08-22|1291.01
#2019-08-23|1270.68
#2019-08-26|1271.68
#2019-08-27|1273.71
#2019-08-28|1276.78
#2019-08-29|1292.15
#2019-08-30|1300.96
#2019-09-02|1299.58
#2019-09-03|1287.36
#2019-09-04|1301.74
#2019-09-05|1323.25
#2019-09-06|1328.49
#2019-09-09|1325.51
#2019-09-10|1327.32
#2019-09-11|1338.73
#2019-09-12|1345.44
#2019-09-13|1351.90
#2019-09-16|1344.69
#2019-09-17|1346.38
#2019-09-18|1344.35
#2019-09-19|1344.56
#2019-09-20|1338.24
#2019-09-23|1334.42
#2019-09-24|1328.76
#2019-09-25|1328.43
#2019-09-26|1331.50
#2019-09-27|1325.70
#2019-09-30|1328.86
#2019-10-01|1312.06
#2019-10-02|1288.74
#2019-10-03|1293.09
#2019-10-04|1304.43
#2019-10-07|1301.32
#2019-10-08|1284.73
#2019-10-09|1292.02
#2019-10-10|1300.84
#2019-10-11|1322.24
#2019-10-14|1320.94
#2019-10-15|1332.15
#2019-10-16|1333.34
#2019-10-17|1338.82
#2019-10-18|1334.83
#2019-10-21|1343.14
#2019-10-22|1343.31
#2019-10-23|1344.92
#2019-10-24|1352.38
#2019-10-25|1357.67
#2019-10-28|1362.98
#2019-10-29|1369.53
#2019-10-30|1371.67
#2019-10-31|1364.82
#2019-11-01|1383.96
#2019-11-04|1393.73
#2019-11-05|1394.22
#2019-11-06|1395.46
#2019-11-07|1398.85
#2019-11-08|1399.77
#2019-11-11|1398.43
#2019-11-12|1402.42
#2019-11-13|1399.45
#2019-11-14|1400.66
#2019-11-15|1411.61
#2019-11-18|1410.51
#2019-11-19|1411.69
#2019-11-20|1403.50
#2019-11-21|1398.43
#2019-11-22|1401.26
#2019-11-25|1413.40
#2019-11-26|1420.44
#2019-11-27|1420.99
#2019-11-28|1419.47
#2019-11-29|1411.78
#2019-12-02|1400.52
#2019-12-03|1392.02
#2019-12-04|1397.61
#2019-12-05|1401.18
#2019-12-06|1413.39
#2019-12-09|1410.90
#2019-12-10|1406.93
#2019-12-11|1413.71
#2019-12-12|1422.16
#2019-12-13|1429.87
#2019-12-16|1434.39
#2019-12-17|1433.85
#2019-12-18|1427.29
#2019-12-19|1429.31
#2019-12-20|1434.31
#2019-12-23|1436.90
#2019-12-24|1436.50
#2019-12-25|1436.42
#2019-12-26|1439.36
#2019-12-27|1443.29
#2019-12-30|1434.85
#2019-12-31|1436.63
#2020-01-01|1436.71
#2020-01-02|1452.38
#2020-01-03|1446.44
#2020-01-06|1442.51
#2020-01-07|1442.73
#2020-01-08|1442.36
#2020-01-09|1451.09
#2020-01-10|1448.16
#2020-01-13|1457.38
#2020-01-14|1459.75
#2020-01-15|1460.09
#2020-01-16|1467.88
#2020-01-17|1473.09
#2020-01-20|1474.58
#2020-01-21|1465.78
#2020-01-22|1464.72
#2020-01-23|1466.27
#2020-01-24|1466.92
#2020-01-27|1441.03
#2020-01-28|1446.15
#2020-01-29|1451.65
#2020-01-30|1443.03
#2020-01-31|1421.22
#2020-02-03|1423.61
#2020-02-04|1445.07
#2020-02-05|1459.65
#2020-02-06|1466.03
#2020-02-07|1455.01
#2020-02-10|1457.53
#2020-02-11|1464.00
#2020-02-12|1470.98
#2020-02-13|1466.13
#2020-02-14|1465.41
#2020-02-17|1464.22
#2020-02-18|1452.86
#2020-02-19|1456.77
#2020-02-20|1451.71
#2020-02-21|1444.07
#2020-02-24|1405.82
#2020-02-25|1365.20
#2020-02-26|1355.52
#2020-02-27|1318.16
#2020-02-28|1293.81
#2020-03-02|1323.33
#2020-03-03|1310.95
#2020-03-04|1342.35
#2020-03-05|1308.74
#2020-03-06|1285.21
#2020-03-09|1192.39
#2020-03-10|1223.04
#2020-03-11|1172.35
#2020-03-12|1058.96
#2020-03-13|1101.42
#2020-03-16|1000.11
#2020-03-17|1021.87
#2020-03-18| 958.45
#2020-03-19| 958.95
#2020-03-20| 945.07
#2020-03-23| 909.26
#2020-03-24| 998.07
#2020-03-25|1043.02
#2020-03-26|1097.93
#2020-03-27|1069.84
#2020-03-30|1078.83
#2020-03-31|1071.27
#2020-04-01|1023.35
#2020-04-02|1027.63
#2020-04-03|1009.38
#2020-04-06|1071.65
#2020-04-07|1086.07
#2020-04-08|1112.61
#2020-04-09|1129.52
#2020-04-10|1131.09
#2020-04-13|1112.26
#2020-04-14|1134.98
#2020-04-15|1104.37
#2020-04-16|1097.51
#2020-04-17|1141.82
#2020-04-20|1125.75
#2020-04-21|1091.64
#2020-04-22|1109.02
#2020-04-23|1118.04
#2020-04-24|1120.23
#2020-04-27|1148.71
#2020-04-28|1161.66
#2020-04-29|1189.27
#2020-04-30|1177.68
#2020-05-01|1152.38
#2020-05-04|1136.04
#2020-05-05|1148.13
#2020-05-06|1143.55
#2020-05-07|1158.35
#2020-05-08|1181.37
#2020-05-11|1175.03
#2020-05-12|1158.28
#2020-05-13|1139.15
#2020-05-14|1133.26
#2020-05-15|1137.84
#2020-05-18|1183.82
#2020-05-19|1182.53
#2020-05-20|1202.39
#2020-05-21|1197.46
#2020-05-22|1195.23
#2020-05-25|1205.76
#2020-05-26|1238.04
#2020-05-27|1257.47
#2020-05-28|1264.74
#2020-05-29|1258.52
#2020-06-01|1267.75
#2020-06-02|1287.14
#2020-06-03|1320.85
#2020-06-04|1322.84
#2020-06-05|1356.53
#2020-06-08|1366.40
#2020-06-09|1350.03
#2020-06-10|1336.88
#2020-06-11|1269.02
#2020-06-12|1274.51
#2020-06-15|1275.68
#2020-06-16|1310.48
#2020-06-17|1309.81
#2020-06-18|1307.13
#2020-06-19|1298.85
#2020-06-22|1302.00
#2020-06-23|1312.06
#2020-06-24|1277.24
#2020-06-25|1283.28
#2020-06-26|1272.46
#2020-06-29|1287.95
#2020-06-30|1299.71
#2020-07-01|1299.68
#2020-07-02|1311.23
#2020-07-03|1312.61
#2020-07-06|1331.84
#2020-07-07|1319.90
#2020-07-08|1319.28
#2020-07-09|1306.03
#2020-07-10|1311.22
#2020-07-13|1315.87
#2020-07-14|1326.01
#2020-07-15|1354.49
#2020-07-16|1349.66
#2020-07-17|1355.80
#2020-07-20|1360.17
#2020-07-21|1369.61
#2020-07-22|1377.49
#2020-07-23|1373.55
#2020-07-24|1362.98
#2020-07-27|1377.46
#2020-07-28|1368.64
#2020-07-29|1382.88
#2020-07-30|1374.26
#2020-07-31|1363.40
#2020-08-03|1376.81
#2020-08-04|1382.14
#2020-08-05|1405.70
#2020-08-06|1408.34
#2020-08-07|1413.83
#2020-08-10|1422.08
#2020-08-11|1433.26
#2020-08-12|1443.20
#2020-08-13|1445.35
#2020-08-14|1440.53
#2020-08-17|1444.71
#2020-08-18|1442.20
#2020-08-19|1439.31
#2020-08-20|1427.85
#2020-08-21|1428.17
#2020-08-24|1445.70
#2020-08-25|1449.40
#2020-08-26|1455.73
#2020-08-27|1453.56
#2020-08-28|1461.45
#2020-08-31|1452.83
#2020-09-01|1464.55
#2020-09-02|1480.48
#2020-09-03|1448.53
#2020-09-04|1434.73
#2020-09-07|1441.80
#2020-09-08|1420.40
#2020-09-09|1440.11
#2020-09-10|1432.06
#2020-09-11|1437.25
#2020-09-14|1456.16
#2020-09-15|1460.37
#2020-09-16|1465.76
#2020-09-17|1462.53
#2020-09-18|1456.73
#2020-09-21|1417.75
#2020-09-22|1427.78
#2020-09-23|1409.69
#2020-09-24|1401.96
#2020-09-25|1415.70
#2020-09-28|1442.88
#2020-09-29|1441.51
#2020-09-30|1436.63
#2020-10-01|1439.81
#2020-10-02|1439.36
#2020-10-05|1463.84
#2020-10-06|1455.82
#2020-10-07|1473.47
#2020-10-08|1484.38
#2020-10-09|1495.15
#2020-10-12|1501.50
#2020-10-13|1491.91
#2020-10-14|1492.41
#2020-10-15|1482.68
#2020-10-16|1489.34
#2020-10-19|1479.26
#2020-10-20|1483.82
#2020-10-21|1479.67
#2020-10-22|1477.45
#2020-10-23|1482.28
#2020-10-26|1449.05
#2020-10-27|1434.66
#2020-10-28|1391.25
#2020-10-29|1396.59
#2020-10-30|1387.10
#2020-11-02|1415.96
#2020-11-03|1447.05
#2020-11-04|1459.17
#2020-11-05|1494.53
#2020-11-06|1500.91
#2020-11-09|1542.81
#2020-11-10|1559.26
#2020-11-11|1561.44
#2020-11-12|1547.83
#2020-11-13|1561.48
#2020-11-16|1589.14
#2020-11-17|1591.39
#2020-11-18|1584.50
#2020-11-19|1586.36
#2020-11-20|1579.96
#2020-11-23|1595.72
#2020-11-24|1621.14
#2020-11-25|1617.88
#2020-11-26|1617.47
#2020-11-27|1618.47
#2020-11-30|1600.96
#2020-12-01|1610.78
#2020-12-02|1609.75
#2020-12-03|1615.77
#2020-12-04|1630.67
#2020-12-07|1625.41
#2020-12-08|1630.94
#2020-12-09|1628.14
#2020-12-10|1619.56
#2020-12-11|1619.71
#2020-12-14|1615.55
#2020-12-15|1630.23
#2020-12-16|1633.53
#2020-12-17|1649.88
#2020-12-18|1650.24
#2020-12-21|1634.34
#2020-12-22|1629.31
#2020-12-23|1634.87
#2020-12-24|1641.51
#2020-12-25|1642.22
#2020-12-28|1649.49
#2020-12-29|1651.99
#2020-12-30|1658.63
#2020-12-31|1661.57
#2021-01-01|1661.73
#2021-01-04|1646.85
#2021-01-05|1652.19
#2021-01-06|1671.36
#2021-01-07|1690.30
#2021-01-08|1701.97
#2021-01-11|1687.14
#2021-01-12|1692.06
#2021-01-13|1690.55
#2021-01-14|1687.93
#2021-01-15|1668.19
#2021-01-18|1665.97
#2021-01-19|1673.83
#2021-01-20|1686.27
#2021-01-21|1683.58
#2021-01-22|1674.87
#2021-01-25|1661.20
#2021-01-26|1651.32
#2021-01-27|1618.49
#2021-01-28|1634.93
#2021-01-29|1602.73
#2021-02-01|1624.86
#2021-02-02|1656.84
#2021-02-03|1660.44
#2021-02-04|1677.28
#2021-02-05|1685.04
#2021-02-08|1705.51
#2021-02-09|1707.59
#2021-02-10|1707.45
#2021-02-11|1715.32
#2021-02-12|1725.79
#2021-02-15|1730.31
#2021-02-16|1730.69
#2021-02-17|1717.29
#2021-02-18|1708.83
#2021-02-19|1720.74
#2021-02-22|1720.72
#2021-02-23|1721.21
#2021-02-24|1738.28
#2021-02-25|1717.41
#2021-02-26|1690.36
#2021-03-01|1730.21
#2021-03-02|1726.91
#2021-03-03|1723.14
#2021-03-04|1693.08
#2021-03-05|1704.73
#2021-03-08|1716.32
#2021-03-09|1730.59
#2021-03-10|1746.43
#2021-03-11|1763.14
#2021-03-12|1770.56
#2021-03-15|1775.71
#2021-03-16|1769.09
#2021-03-17|1773.61
#2021-03-18|1767.30
#2021-03-19|1747.30
#2021-03-22|1746.26
#2021-03-23|1724.50
#2021-03-24|1722.56
#2021-03-25|1735.28
#2021-03-26|1765.65
#2021-03-29|1761.87
#2021-03-30|1763.82
#2021-03-31|1759.47
#2021-04-01|1776.48
#2021-04-02|1778.11
#2021-04-05|1793.46
#2021-04-06|1794.96
#2021-04-07|1794.59
#2021-04-08|1806.56
#2021-04-09|1818.20
#2021-04-12|1817.51
#2021-04-13|1817.72
#2021-04-14|1816.79
#2021-04-15|1831.00
#2021-04-16|1841.47
#2021-04-19|1835.94
#2021-04-20|1812.52
#2021-04-21|1822.22
#2021-04-22|1827.34
#2021-04-23|1840.02
#2021-04-26|1847.41
#2021-04-27|1848.42
#2021-04-28|1848.03
#2021-04-29|1851.57
#2021-04-30|1833.88
#2021-05-03|1844.85
#2021-05-04|1835.49
#2021-05-05|1841.41
#2021-05-06|1857.60
#2021-05-07|1875.59
#2021-05-10|1869.50
#2021-05-11|1844.87
#2021-05-12|1803.13
#2021-05-13|1814.85
#2021-05-14|1843.01
#2021-05-17|1835.78
#2021-05-18|1832.63
#2021-05-19|1816.23
#2021-05-20|1829.80
#2021-05-21|1836.33
#2021-05-24|1849.95
#2021-05-25|1849.86
#2021-05-26|1851.84
#2021-05-27|1861.77
#2021-05-28|1868.44
#2021-05-31|1865.03
#2021-06-01|1875.89
#2021-06-02|1878.96
#2021-06-03|1871.25
#2021-06-04|1881.23
#2021-06-07|1877.73
#2021-06-08|1881.34
#2021-06-09|1871.74
#2021-06-10|1869.68
#2021-06-11|1873.19
#2021-06-14|1871.05
#2021-06-15|1877.97
#2021-06-16|1867.01
#2021-06-17|1848.38
#2021-06-18|1827.59
#2021-06-21|1848.33
#2021-06-22|1861.19
#2021-06-23|1856.36
#2021-06-24|1869.85
#2021-06-25|1878.35
#2021-06-28|1866.38
#2021-06-29|1864.41
#2021-06-30|1860.89
#2021-07-01|1868.97
#2021-07-02|1877.75
#2021-07-05|1882.07
#2021-07-06|1875.04
#2021-07-07|1884.91
#2021-07-08|1866.47
#2021-07-09|1886.11
#2021-07-12|1896.63
#2021-07-13|1891.34
#2021-07-14|1889.87
#2021-07-15|1885.01
#2021-07-16|1874.90
#2021-07-19|1835.23
#2021-07-20|1857.67
#2021-07-21|1878.22
#2021-07-22|1882.77
#2021-07-23|1897.11
#2021-07-26|1899.62
#2021-07-27|1893.29
#2021-07-28|1888.74
#2021-07-29|1901.10
#2021-07-30|1888.29
#2021-08-02|1887.71
#2021-08-03|1893.68
#2021-08-04|1884.79
#2021-08-05|1896.47
#2021-08-06|1897.06
#2021-08-09|1890.51
#2021-08-10|1896.05
#2021-08-11|1911.53
#2021-08-12|1909.40
#2021-08-13|1912.03
#2021-08-16|1909.30
#2021-08-17|1893.74
#2021-08-18|1884.26
#2021-08-19|1867.41
#2021-08-20|1869.61
#2021-08-23|1892.84
#2021-08-24|1902.71
#2021-08-25|1905.97
#2021-08-26|1896.51
#2021-08-27|1911.85
#2021-08-30|1916.70
#2021-08-31|1912.59
#2021-09-01|1916.01
#2021-09-02|1921.52
#2021-09-03|1920.82
#2021-09-06|1925.60
#2021-09-07|1913.64
#2021-09-08|1907.58
#2021-09-09|1903.30
#2021-09-10|1900.26
#2021-09-13|1900.82
#2021-09-14|1893.52
#2021-09-15|1898.40
#2021-09-16|1893.99
#2021-09-17|1876.17
#2021-09-20|1851.23
#2021-09-21|1845.56
#2021-09-22|1858.73
#2021-09-23|1883.11
#2021-09-24|1880.28
#2021-09-27|1874.13
#2021-09-28|1839.36
#2021-09-29|1829.92
#2021-09-30|1811.33
#2021-10-01|1821.64
#2021-10-04|1802.64
#2021-10-05|1813.07
#2021-10-06|1811.62
#2021-10-07|1830.07
#2021-10-08|1826.08
#2021-10-11|1813.90
#2021-10-12|1808.72
#2021-10-13|1815.41
#2021-10-14|1845.30
#2021-10-15|1867.90
#2021-10-18|1867.70
#2021-10-19|1880.88
#2021-10-20|1882.57
#2021-10-21|1875.36
#2021-10-22|1881.34
#2021-10-25|1883.84
#2021-10-26|1881.03
#2021-10-27|1853.39
#2021-10-28|1863.32
#2021-10-29|1858.58
#2021-11-01|1870.20
#2021-11-02|1871.23
#2021-11-03|1875.44
#2021-11-04|1886.72
#2021-11-05|1898.44
#2021-11-08|1909.61
#2021-11-09|1899.28
#2021-11-10|1888.75
#2021-11-11|1886.04
#2021-11-12|1901.12
#2021-11-15|1903.07
#2021-11-16|1904.35
#2021-11-17|1886.48
#2021-11-18|1879.23
#2021-11-19|1871.60
#2021-11-22|1857.64
#2021-11-23|1854.13
#2021-11-24|1851.23
#2021-11-25|1855.25
#2021-11-26|1808.59
#2021-11-29|1807.05
#2021-11-30|1774.33
#2021-12-01|1772.58
#2021-12-02|1801.01
#2021-12-03|1794.26
#2021-12-06|1818.35
#2021-12-07|1852.53
#2021-12-08|1861.90
#2021-12-09|1854.26
#2021-12-10|1855.50
#2021-12-13|1840.14
#2021-12-14|1820.39
#2021-12-15|1834.01
#2021-12-16|1847.97
#2021-12-17|1823.95
#2021-12-20|1790.59
#2021-12-21|1826.28
#2021-12-22|1842.70
#2021-12-23|1860.37
#2021-12-24|1860.78
#2021-12-27|1872.78
#2021-12-28|1881.52
#2021-12-29|1884.91
#2021-12-30|1880.51
#2021-12-31|1882.87
#2022-01-03|1882.64
#2022-01-04|1904.26
#2022-01-05|1893.51
#2022-01-06|1878.79
#2022-01-07|1870.00
#2022-01-10|1845.81
#2022-01-11|1858.28
#2022-01-12|1874.22
#2022-01-13|1867.52
#2022-01-14|1846.14
#2022-01-17|1845.61
#2022-01-18|1820.81
#2022-01-19|1804.69
#2022-01-20|1801.17
#2022-01-21|1771.31
#2022-01-24|1752.58
#2022-01-25|1735.20
#2022-01-26|1733.80
#2022-01-27|1714.62
#2022-01-28|1740.77
#2022-01-31|1765.90
#2022-02-01|1791.53
#2022-02-02|1795.18
#2022-02-03|1762.17
#2022-02-04|1750.29
#2022-02-07|1749.74
#2022-02-08|1759.90
#2022-02-09|1792.65
#2022-02-10|1774.02
#2022-02-11|1750.04
#2022-02-14|1732.79
#2022-02-15|1755.51
#2022-02-16|1763.93
#2022-02-17|1737.25
#2022-02-18|1720.93
#2022-02-21|1712.82
#2022-02-22|1698.55
#2022-02-23|1674.83
#2022-02-24|1661.10
#2022-02-25|1707.84
#2022-02-28|1710.47
#2022-03-01|1675.73
#2022-03-02|1691.42
#2022-03-03|1684.40
#2022-03-04|1653.14
#2022-03-07|1604.71
#2022-03-08|1594.35
#2022-03-09|1645.60
#2022-03-10|1644.89
#2022-03-11|1635.60
#2022-03-14|1643.16
#2022-03-15|1658.07
#2022-03-16|1697.35
#2022-03-17|1725.39
#2022-03-18|1738.98
#2022-03-21|1733.32
#2022-03-22|1743.99
#2022-03-23|1728.84
#2022-03-24|1734.13
#2022-03-25|1733.22
#2022-03-28|1731.19
#2022-03-29|1767.43
#2022-03-30|1756.08
#2022-03-31|1733.23
#2022-04-01|1727.92
#2022-04-04|1733.57
#2022-04-05|1710.25
#2022-04-06|1681.38
#2022-04-07|1673.44
#2022-04-08|1672.28
#2022-04-11|1657.25
#2022-04-12|1649.53
#2022-04-13|1662.54
#2022-04-14|1661.82
#2022-04-15|1660.83
#2022-04-18|1652.88
#2022-04-19|1671.59
#2022-04-20|1686.65
#2022-04-21|1679.17
#2022-04-22|1635.65
#2022-04-25|1627.40
#2022-04-26|1594.47
#2022-04-27|1598.50
#2022-04-28|1623.53
#2022-04-29|1597.50
#2022-05-02|1590.84
#2022-05-03|1597.08
#2022-05-04|1625.56
#2022-05-05|1587.39
#2022-05-06|1569.52
#2022-05-09|1521.05
#2022-05-10|1516.43
#2022-05-11|1508.63
#2022-05-12|1503.41
#2022-05-13|1530.71
#2022-05-16|1525.23
#2022-05-17|1559.79
#2022-05-18|1524.87
#2022-05-19|1515.49
#2022-05-20|1515.83
#2022-05-23|1543.23
#2022-05-24|1528.83
#2022-05-25|1535.65
#2022-05-26|1561.00
#2022-05-27|1593.14
#2022-05-30|1603.98
#2022-05-31|1586.39
#2022-06-01|1576.35
#2022-06-02|1605.01
#2022-06-03|1595.63
#2022-06-06|1602.73
#2022-06-07|1609.97
#2022-06-08|1592.37
#2022-06-09|1559.99
#2022-06-10|1511.23
#2022-06-13|1458.94
#2022-06-14|1449.19
#2022-06-15|1460.04
#2022-06-16|1420.13
#2022-06-17|1415.07
#2022-06-20|1415.87
#2022-06-21|1435.50
#2022-06-22|1427.33
#2022-06-23|1422.49
#2022-06-24|1466.62
#2022-06-27|1471.99
#2022-06-28|1454.07
#2022-06-29|1442.00
#2022-06-30|1431.64
#2022-07-01|1438.18
#2022-07-04|1443.00
#2022-07-05|1426.48
#2022-07-06|1432.58
#2022-07-07|1453.07
#2022-07-08|1454.75
#2022-07-11|1442.22
#2022-07-12|1438.08
#2022-07-13|1429.91
#2022-07-14|1417.35
#2022-07-15|1444.02
#2022-07-18|1447.39
#2022-07-19|1488.84
#2022-07-20|1500.46
#2022-07-21|1515.16
#2022-07-22|1515.61
#2022-07-25|1514.25
#2022-07-26|1502.08
#2022-07-27|1521.48
#2022-07-28|1551.98
#2022-07-29|1576.54
#2022-08-01|1584.46
#2022-08-02|1564.83
#2022-08-03|1575.75
#2022-08-04|1585.49
#2022-08-05|1581.63
#2022-08-08|1585.87
#2022-08-09|1573.15
#2022-08-10|1611.19
#2022-08-11|1614.02
#2022-08-12|1628.93
#2022-08-15|1634.31
#2022-08-16|1635.55
#2022-08-17|1621.07
#2022-08-18|1623.69
#2022-08-19|1600.69
#2022-08-22|1568.03
#2022-08-23|1563.58
#2022-08-24|1566.95
#2022-08-25|1585.16
#2022-08-26|1543.95
#2022-08-29|1526.14
#2022-08-30|1517.27
#2022-08-31|1506.90
#2022-09-01|1491.35
#2022-09-02|1491.16
#2022-09-05|1483.62
#2022-09-06|1481.89
#2022-09-07|1496.04
#2022-09-08|1507.12
#2022-09-09|1531.87
#2022-09-12|1552.44
#2022-09-13|1502.70
#2022-09-14|1491.82
#2022-09-15|1477.45
#2022-09-16|1451.74
#2022-09-19|1459.19
#2022-09-20|1443.11
#2022-09-21|1424.24
#2022-09-22|1401.93
#2022-09-23|1377.11
#2022-09-26|1355.81
#2022-09-27|1351.70
#2022-09-28|1370.04
#2022-09-29|1354.71
#2022-09-30|1346.73
#2022-10-03|1376.19
#2022-10-04|1428.46
#2022-10-05|1422.35
#2022-10-06|1412.30
#2022-10-07|1383.14
#2022-10-10|1377.35
#2022-10-11|1366.48
#2022-10-12|1357.03
#2022-10-13|1377.57
#2022-10-14|1362.30
#2022-10-17|1390.50
#2022-10-18|1416.24
#2022-10-19|1401.68
#2022-10-20|1388.77
#2022-10-21|1403.85
#2022-10-24|1423.66
#2022-10-25|1450.89
#2022-10-26|1466.83
#2022-10-27|1471.74
#2022-10-28|1489.62
#2022-10-31|1484.66
#2022-11-01|1491.05
#2022-11-02|1466.54
#2022-11-03|1449.07
#2022-11-04|1476.21
#2022-11-07|1499.04
#2022-11-08|1517.03
#2022-11-09|1494.78
#2022-11-10|1564.72
#2022-11-11|1585.55
#2022-11-14|1575.42
#2022-11-15|1587.23
#2022-11-16|1575.67
#2022-11-17|1564.40
#2022-11-18|1575.56
#2022-11-21|1567.57
#2022-11-22|1585.09
#2022-11-23|1597.31
#2022-11-24|1605.68
#2022-11-25|1608.09
#2022-11-28|1585.40
#2022-11-29|1584.64
#2022-11-30|1606.30
#2022-12-01|1624.16
#2022-12-02|1623.08
#2022-12-05|1602.28
#2022-12-06|1583.42
#2022-12-07|1579.62
#2022-12-08|1587.26
#2022-12-09|1585.97
#2022-12-12|1599.80
#2022-12-13|1617.49
#2022-12-14|1614.59
#2022-12-15|1571.28
#2022-12-16|1556.52
#2022-12-19|1544.74
#2022-12-20|1550.63
#2022-12-21|1568.18
#2022-12-22|1551.88
#2022-12-23|1555.86
#2022-12-26|1557.32
#2022-12-27|1562.50
#2022-12-28|1547.40
#2022-12-29|1565.34
#2022-12-30|1558.43
#2023-01-02|1561.48
#2023-01-03|1565.53
#2023-01-04|1580.52
#2023-01-05|1561.62
#2023-01-06|1597.74
#2023-01-09|1609.53
#2023-01-10|1612.11
#2023-01-11|1628.32
#2023-01-12|1642.54
#2023-01-13|1647.61
#2023-01-16|1647.01
#2023-01-17|1646.31
#2023-01-18|1637.21
#2023-01-19|1608.39
#2023-01-20|1630.61
#2023-01-23|1646.90
#2023-01-24|1653.46
#2023-01-25|1648.64
#2023-01-26|1650.88
#2023-01-27|1658.81
#2023-01-30|1648.03
#2023-01-31|1661.96
#2023-02-01|1676.11
#2023-02-02|1698.77
#2023-02-03|1686.16
#2023-02-06|1668.15
#2023-02-07|1674.73
#2023-02-08|1665.01
#2023-02-09|1664.23
#2023-02-10|1660.69
#2023-02-13|1671.44
#2023-02-14|1669.19
#2023-02-15|1674.90
#2023-02-16|1665.30
#2023-02-17|1662.44
#2023-02-20|1664.07
#2023-02-21|1637.77
#2023-02-22|1629.96
#2023-02-23|1634.38
#2023-02-24|1620.48
#2023-02-27|1632.42
#2023-02-28|1629.82
#2023-03-01|1636.49
#2023-03-02|1645.76
#2023-03-03|1667.58
#2023-03-06|1672.94
#2023-03-07|1650.73
#2023-03-08|1651.06
#2023-03-09|1638.61
#2023-03-10|1611.78
#2023-03-13|1593.81
#2023-03-14|1608.46
#2023-03-15|1574.85
#2023-03-16|1591.53
#2023-03-17|1577.43
#2023-03-20|1592.44
#2023-03-21|1613.38
#2023-03-22|1599.56
#2023-03-23|1604.95
#2023-03-24|1593.02
#2023-03-27|1604.86
#2023-03-28|1611.06
#2023-03-29|1630.60
#2023-03-30|1638.53
#2023-03-31|1655.49
#2023-04-03|1658.75
#2023-04-04|1643.49
#2023-04-05|1620.02
#2023-04-06|1613.77
#2023-04-07|1614.70
#2023-04-10|1617.05
#2023-04-11|1633.93
#2023-04-12|1642.10
#2023-04-13|1656.32
#2023-04-14|1657.25
#2023-04-17|1663.32
#2023-04-18|1670.91
#2023-04-19|1666.15
#2023-04-20|1666.88
#2023-04-21|1663.24
#2023-04-24|1667.27
#2023-04-25|1645.38
#2023-04-26|1627.01
#2023-04-27|1648.59
#2023-04-28|1663.64
#2023-05-01|1665.67
#2023-05-02|1647.70
#2023-05-03|1649.69
#2023-05-04|1639.50
#2023-05-05|1660.14
#2023-05-08|1659.88
#2023-05-09|1657.44
#2023-05-10|1654.35
#2023-05-11|1647.54
#2023-05-12|1645.71
#2023-05-15|1654.00
#2023-05-16|1641.46
#2023-05-17|1656.20
#2023-05-18|1666.04
#2023-05-19|1667.92
#2023-05-22|1671.74
#2023-05-23|1648.94
#2023-05-24|1625.05
#2023-05-25|1624.09
#2023-05-26|1639.01
#2023-05-29|1641.71
#2023-05-30|1638.39
#2023-05-31|1615.19
#2023-06-01|1637.74
#2023-06-02|1675.20
#2023-06-05|1669.09
#2023-06-06|1681.69
#2023-06-07|1690.48
#2023-06-08|1690.77
#2023-06-09|1691.56
#2023-06-12|1702.84
#2023-06-13|1720.17
#2023-06-14|1725.52
#2023-06-15|1740.08
#2023-06-16|1739.22
#2023-06-19|1732.84
#2023-06-20|1722.59
#2023-06-21|1724.89
#2023-06-22|1716.87
#2023-06-23|1698.61
#2023-06-26|1702.52
#2023-06-27|1717.29
#2023-06-28|1721.84
#2023-06-29|1731.76
#2023-06-30|1746.41
#2023-07-03|1752.18
#2023-07-04|1748.22
#2023-07-05|1738.07
#2023-07-06|1716.14
#2023-07-07|1720.36
#2023-07-10|1734.80
#2023-07-11|1755.28
#2023-07-12|1769.71
#2023-07-13|1782.21
#2023-07-14|1779.74
#2023-07-17|1782.32
#2023-07-18|1792.68
#2023-07-19|1791.43
#2023-07-20|1788.28
#2023-07-21|1782.32
#2023-07-24|1789.46
#2023-07-25|1790.83
#2023-07-26|1795.89
#2023-07-27|1788.46
#2023-07-28|1796.36
#2023-07-31|1799.65
#2023-08-01|1797.10
#2023-08-02|1773.79
#2023-08-03|1763.77
#2023-08-04|1764.84
#2023-08-07|1774.77
#2023-08-08|1762.78
#2023-08-09|1761.19
#2023-08-10|1762.52
#2023-08-11|1755.46
#2023-08-14|1752.31
#2023-08-15|1736.19
#2023-08-16|1723.27
#2023-08-17|1701.89
#2023-08-18|1699.41
#2023-08-21|1696.57
#2023-08-22|1701.91
#2023-08-23|1715.61
#2023-08-24|1701.44
#2023-08-25|1704.18
#2023-08-28|1722.92
#2023-08-29|1738.27
#2023-08-30|1748.66
#2023-08-31|1742.66
#2023-09-01|1750.08
#2023-09-04|1751.94
#2023-09-05|1727.89
#2023-09-06|1724.27
#2023-09-07|1719.20
#2023-09-08|1711.55
#2023-09-11|1715.57
#2023-09-12|1707.00
#2023-09-13|1699.48
#2023-09-14|1712.46
#2023-09-15|1711.09
#2023-09-18|1710.46
#2023-09-19|1702.99
#2023-09-20|1700.26
#2023-09-21|1669.03
#2023-09-22|1661.98
#2023-09-25|1661.45
#2023-09-26|1640.78
#2023-09-27|1644.55
#2023-09-28|1650.40
#2023-09-29|1646.01
#2023-10-02|1630.67
#2023-10-03|1613.15
#2023-10-04|1613.21
#2023-10-05|1613.43
#2023-10-06|1627.51
#2023-10-09|1635.85
#2023-10-10|1657.71
#2023-10-11|1663.76
#2023-10-12|1653.42
#2023-10-13|1635.76
#2023-10-16|1644.95
#2023-10-17|1650.55
#2023-10-18|1617.84
#2023-10-19|1599.93
#2023-10-20|1583.38
#2023-10-23|1576.88
#2023-10-24|1581.10
#2023-10-25|1567.44
#2023-10-26|1552.57
#2023-10-27|1550.59
#2023-10-30|1565.78
#2023-10-31|1573.10
#2023-11-01|1585.16
#2023-11-02|1617.74
#2023-11-03|1637.27
#2023-11-06|1639.06
#2023-11-07|1630.84
#2023-11-08|1632.99
#2023-11-09|1636.77
#2023-11-10|1645.80
#2023-11-13|1647.69
#2023-11-14|1683.48
#2023-11-15|1696.48
#2023-11-16|1696.02
#2023-11-17|1708.99
#2023-11-20|1714.70
#2023-11-21|1715.79
#2023-11-22|1716.73
#2023-11-23|1719.22
#2023-11-24|1726.31
#2023-11-27|1719.01
#2023-11-28|1721.42
#2023-11-29|1728.85
#2023-11-30|1740.06
#2023-12-01|1760.05
#2023-12-04|1758.62
#2023-12-05|1750.61
#2023-12-06|1762.29
#2023-12-07|1764.95
#2023-12-08|1766.77
#2023-12-11|1778.56
#2023-12-12|1786.34
#2023-12-13|1802.32
#2023-12-14|1833.92
#2023-12-15|1836.80
#2023-12-18|1832.03
#2023-12-19|1847.14
#2023-12-20|1831.89
#2023-12-21|1846.81
#2023-12-22|1854.30
#2023-12-25|1853.65
#2023-12-26|1860.95
#2023-12-27|1870.63
#2023-12-28|1873.03
#2023-12-29|1868.60
#2024-01-01|1868.76
#2024-01-02|1852.34
#2024-01-03|1821.92
#2024-01-04|1827.87
#2024-01-05|1831.17
#2024-01-08|1841.06
#2024-01-09|1834.79
#2024-01-10|1841.61
#2024-01-11|1840.79
#2024-01-12|1854.89
#2024-01-15|1852.60
#2024-01-16|1833.78
#2024-01-17|1817.23
#2024-01-18|1830.82
#2024-01-19|1841.26
#2024-01-22|1857.41
#2024-01-23|1850.53
#2024-01-24|1849.68
#2024-01-25|1855.84
#2024-01-26|1857.59
#2024-01-29|1869.76
#2024-01-30|1872.71
#2024-01-31|1862.69
#2024-02-01|1880.92
#2024-02-02|1885.18
#2024-02-05|1869.47
#2024-02-06|1881.59
#2024-02-07|1892.97
#2024-02-08|1891.55
#2024-02-09|1894.76
#2024-02-12|1897.47
#2024-02-13|1878.91
#2024-02-14|1894.74
#2024-02-15|1912.04
#2024-02-16|1914.17
#2024-02-19|1916.36
#2024-02-20|1910.84
#2024-02-21|1913.85
#2024-02-22|1939.51
#2024-02-23|1948.96
#2024-02-26|1949.96
#2024-02-27|1952.02
#2024-02-28|1955.06
#2024-02-29|1960.35
#2024-03-01|1969.99
#2024-03-04|1972.80
#2024-03-05|1964.08
#2024-03-06|1974.99
#2024-03-07|1989.39
#2024-03-08|1990.65
#2024-03-11|1977.21
#2024-03-12|1986.86
#2024-03-13|1989.08
#2024-03-14|1983.50
#2024-03-15|1982.24
#2024-03-18|1988.66
#2024-03-19|1996.43
#2024-03-20|2012.11
#2024-03-21|2030.51
#2024-03-22|2020.60
#2024-03-25|2009.56
#2024-03-26|2010.04
#2024-03-27|2025.53
#2024-03-28|2024.65
#2024-03-29|2025.34
#2024-04-01|2009.21
#2024-04-02|1998.43
#2024-04-03|2004.21
#2024-04-04|1997.28
#2024-04-05|2005.96
#2024-04-08|2013.34
#2024-04-09|2008.34
#2024-04-10|1986.79
#2024-04-11|1983.97
#2024-04-12|1967.10
#2024-04-15|1956.07
#2024-04-16|1938.43
#2024-04-17|1929.73
#2024-04-18|1929.32
#2024-04-19|1921.51
#2024-04-22|1935.55
#2024-04-23|1958.33
#2024-04-24|1955.48
#2024-04-25|1945.28
#2024-04-26|1955.95
#2024-04-29|1964.14
#2024-04-30|1947.27
#2024-05-01|1937.88
#2024-05-02|1951.60
#2024-05-03|1968.05
#2024-05-06|1982.78
#2024-05-07|1993.13
#2024-05-08|1991.19
#2024-05-09|2002.30
#2024-05-10|2013.37
#2024-05-13|2007.23
#2024-05-14|2009.43
#2024-05-15|2024.75
#2024-05-16|2017.24
#2024-05-17|2015.68
#2024-05-20|2021.77
#2024-05-21|2014.84
#2024-05-22|2008.90
#2024-05-23|1999.05
#2024-05-24|2005.21
#2024-05-27|2011.41
#2024-05-28|1992.10
#2024-05-29|1961.40
#2024-05-30|1968.84
#2024-05-31|1984.18
#2024-06-03|1980.17
#2024-06-04|1969.54
#2024-06-05|1978.94
#2024-06-06|1977.21
#2024-06-07|1971.75
#2024-06-10|1972.30
#2024-06-11|1958.79
#2024-06-12|1976.50
#2024-06-13|1958.52
#2024-06-14|1939.53
#2024-06-17|1946.48
#2024-06-18|1956.76
#2024-06-19|1958.33
#2024-06-20|1963.94
#2024-06-21|1955.43
#2024-06-24|1964.89
#2024-06-25|1951.63
#2024-06-26|1946.80
#2024-06-27|1942.14
#2024-06-28|1942.43
#2024-07-01|1934.82
#2024-07-02|1945.37
#2024-07-03|1961.18
#2024-07-04|1966.91
#2024-07-05|1961.39
#2024-07-08|1959.87
#2024-07-09|1950.41
#2024-07-10|1961.79
#2024-07-11|1990.16
#2024-07-12|2005.77
#2024-07-15|2013.68
#2024-07-16|2041.02
#2024-07-17|2035.00
#2024-07-18|2016.44
#2024-07-19|1998.95
#2024-07-22|2012.62
#2024-07-23|2009.94
#2024-07-24|1978.87
#2024-07-25|1970.51
#2024-07-26|2000.10
#2024-07-29|2002.47
#2024-07-30|2012.07
#2024-07-31|2043.14
#2024-08-01|2007.91
#2024-08-02|1956.67
#2024-08-05|1896.12
#2024-08-06|1925.62
#2024-08-07|1929.42
#2024-08-08|1947.03
#2024-08-09|1956.25
#2024-08-12|1948.43
#2024-08-13|1974.10
#2024-08-14|1988.42
#2024-08-15|2008.82
#2024-08-16|2021.13
#2024-08-19|2031.28
#2024-08-20|2032.86
#2024-08-21|2043.19
#2024-08-22|2042.35
#2024-08-23|2062.33
#2024-08-26|2063.49
#2024-08-27|2065.04
#2024-08-28|2063.61
#2024-08-29|2076.10
#2024-08-30|2091.67
#2024-09-02|2087.57
#2024-09-03|2060.08
#2024-09-04|2050.17
#2024-09-05|2032.42
#2024-09-06|2013.88
#2024-09-09|2032.34
#2024-09-10|2033.17
#2024-09-11|2034.54
#2024-09-12|2059.11
#2024-09-13|2077.44
#2024-09-16|2088.97
#2024-09-17|2094.74
#2024-09-18|2089.31
#2024-09-19|2126.19
#2024-09-20|2113.51
#2024-09-23|2125.45
#2024-09-24|2130.06
#2024-09-25|2125.07
#2024-09-26|2150.03
#2024-09-27|2161.31
#2024-09-30|2148.58
#2024-10-01|2147.35
#2024-10-02|2139.11
#2024-10-03|2127.41
#2024-10-04|2133.19
#2024-10-07|2131.06
#2024-10-08|2128.11
#2024-10-09|2140.31
#2024-10-10|2129.11
#2024-10-11|2147.78
#2024-10-14|2159.12
#2024-10-15|2151.92
#2024-10-16|2161.02
#2024-10-17|2162.74
#2024-10-18|2167.81
#2024-10-21|2152.98
#2024-10-22|2131.71
#2024-10-23|2118.83
#2024-10-24|2114.57
#2024-10-25|2109.24
#2024-10-28|2122.27
#2024-10-29|2114.61
#2024-10-30|2118.27
#2024-10-31|2099.56
#2024-11-01|2102.96
#2024-11-04|2104.41
#2024-11-05|2128.31
#2024-11-06|2181.81
#2024-11-07|2186.89
#2024-11-08|2192.76
#2024-11-11|2205.70
#2024-11-12|2179.55
#2024-11-13|2171.80
#2024-11-14|2153.96
#2024-11-15|2141.59
#2024-11-18|2142.59
#2024-11-19|2141.70
#2024-11-20|2135.10
#2024-11-21|2154.79
#2024-11-22|2172.65
#2024-11-25|2191.74
#2024-11-26|2184.50
#2024-11-27|2185.19
#2024-11-28|2188.44
#2024-11-29|2197.57
#2024-12-02|2195.33
#2024-12-03|2197.71
#2024-12-04|2203.51
#2024-12-05|2191.86
#2024-12-06|2192.21
#2024-12-09|2176.44
#2024-12-10|2167.54
#2024-12-11|2174.66
#2024-12-12|2166.08
#2024-12-13|2154.71
#2024-12-16|2154.84
#2024-12-17|2141.44
#2024-12-18|2097.85
#2024-12-19|2081.25
#2024-12-20|2093.78
#2024-12-23|2093.69
#2024-12-24|2105.45
#2024-12-25|2106.13
#2024-12-26|2109.61
#2024-12-27|2103.65
#2024-12-30|2083.91
#2024-12-31|2084.48
#2025-01-01|2084.75
#2025-01-02|2078.87
#2025-01-03|2090.11
#2025-01-06|2091.39
#2025-01-07|2091.06
#2025-01-08|2089.93
#2025-01-09|2085.29
#2025-01-10|2053.57
#2025-01-13|2058.25
#2025-01-14|2077.93
#2025-01-15|2101.35
#2025-01-16|2117.73
#2025-01-17|2131.52
#2025-01-20|2142.20
#2025-01-21|2168.03
#2025-01-22|2174.62
#2025-01-23|2194.54
#2025-01-24|2195.55
#2025-01-27|2175.38
#2025-01-28|2160.56
#2025-01-29|2164.27
#2025-01-30|2188.39
#2025-01-31|2178.94
#2025-02-03|2147.51
#2025-02-04|2150.63
#2025-02-05|2167.91
#2025-02-06|2172.10
#2025-02-07|2160.03
#2025-02-10|2167.39
#2025-02-11|2168.29
#2025-02-12|2156.41
#2025-02-13|2178.12
#2025-02-14|2178.23
#2025-02-17|2184.85
#2025-02-18|2198.95
#2025-02-19|2188.97
#2025-02-20|2178.25
#2025-02-21|2144.27
#2025-02-24|2136.23
#2025-02-25|2142.10
#2025-02-26|2147.35
#2025-02-27|2140.07
#2025-02-28|2148.50
#2025-03-03|2146.71
#2025-03-04|2105.53
#2025-03-05|2152.64
#2025-03-06|2150.13
#2025-03-07|2152.29
#2025-03-10|2115.95
#2025-03-11|2089.58
#2025-03-12|2098.70
#2025-03-13|2077.03
#2025-03-14|2110.72
#2025-03-17|2135.30
#2025-03-18|2133.98
#2025-03-19|2151.83
#2025-03-20|2139.25
#2025-03-21|2120.98
#2025-03-24|2144.03
#2025-03-25|2150.18
#2025-03-26|2138.74
#2025-03-27|2130.91
#2025-03-28|2089.78
#2025-03-31|2081.49
#2025-04-01|2095.56
#2025-04-02|2107.79
#2025-04-03|2012.67
#2025-04-04|1910.18
#2025-04-07|1855.83
#2025-04-08|1867.68
#2025-04-09|1958.70
#2025-04-10|1965.63
#2025-04-11|1987.72
#2025-04-14|2017.49
#2025-04-15|2025.76
#2025-04-16|2004.76
#2025-04-17|2010.84
#2025-04-18|2012.00
#2025-04-21|1989.22
#2025-04-22|2015.09
#2025-04-23|2040.43
#2025-04-24|2067.84
#2025-04-25|2075.26
#2025-04-28|2084.03
#2025-04-29|2094.71
#2025-04-30|2107.91
#2025-05-01|2110.12
#2025-05-02|2154.58
#2025-05-05|2155.89
#2025-05-06|2144.05
#2025-05-07|2152.70
#2025-05-08|2173.02
#2025-05-09|2174.98
#2025-05-12|2217.43
#2025-05-13|2234.34
#2025-05-14|2233.37
#2025-05-15|2248.25
#2025-05-16|2260.40
#2025-05-19|2271.47
#2025-05-20|2267.76
#2025-05-21|2244.17
#2025-05-22|2235.45
#2025-05-23|2229.93
#2025-05-26|2240.76
#2025-05-27|2266.62
#2025-05-28|2255.32
#2025-05-29|2266.71
#2025-05-30|2263.88
#2025-06-02|2260.69
#2025-06-03|2272.88
#2025-06-04|2285.67
#2025-06-05|2284.43
#2025-06-06|2292.55
#2025-06-09|2292.65
#2025-06-10|2292.81
#2025-06-11|2294.73
#2025-06-12|2294.91
#2025-06-13|2258.83
#2025-06-16|2282.46
#2025-06-17|2264.81
#2025-06-18|2249.22
#2025-06-19|2237.04
#2025-06-20|2236.91
#2025-06-23|2253.02
#2025-06-24|2286.89
#2025-06-25|2270.89
#2025-06-26|2296.84
#2025-06-27|2324.58
#2025-06-30|2332.45
#2025-07-01|2336.64
#2025-07-02|2342.28
#2025-07-03|2355.11
#2025-07-04|2351.35
#2025-07-07|2340.44
#2025-07-08|2338.30
#2025-07-09|2355.60
#2025-07-10|2359.63
#2025-07-11|2341.28
#2025-07-14|2346.03
#2025-07-15|2327.67
#2025-07-16|2330.81
#2025-07-17|2357.96
#2025-07-18|2356.26
#2025-07-21|2354.04
#2025-07-22|2359.01
#2025-07-23|2395.83
#2025-07-24|2398.35
#2025-07-25|2406.62
#2025-07-28|2392.58
#2025-07-29|2374.55
#2025-07-30|2365.38
#2025-07-31|2356.89
#2025-08-01|2325.87
#2025-08-04|2345.64
#2025-08-05|2342.66
#2025-08-06|2350.28
#2025-08-07|2348.09
#2025-08-08|2355.84
#2025-08-11|2343.50
#2025-08-12|2371.47
#2025-08-13|2394.09
#2025-08-14|2379.23
#2025-08-15|2375.60
#2025-08-18|2377.03
#2025-08-19|2380.95
#2025-08-20|2371.24
#2025-08-21|2364.51
#2025-08-22|2404.21
#2025-08-25|2389.25
#2025-08-26|2392.27
#2025-08-27|2388.39
#2025-08-28|2400.22
#2025-08-29|2391.47
#2025-09-01|2393.20
#2025-09-02|2367.66
#2025-09-03|2362.43
#2025-09-04|2377.30
#2025-09-05|2384.60
#2025-09-08|2394.14
#2025-09-09|2381.47
#2025-09-10|2387.77
#2025-09-11|2413.73
#2025-09-12|2399.68
#2025-09-15|2409.65
#2025-09-16|2409.65
#2025-09-17|2406.21
#2025-09-18|2412.80
#2025-09-19|2409.56
#2025-09-22|2415.77
#2025-09-23|2410.51
#2025-09-24|2399.48
#2025-09-25|2379.82
#2025-09-26|2393.08
#2025-09-29|2398.23
#2025-09-30|2414.79
#2025-10-01|2415.54
#2025-10-02|2428.37
#2025-10-03|2443.18
#2025-10-06|2448.30
#2025-10-07|2438.95
#2025-10-08|2449.59
#2025-10-09|2429.76
#2025-10-10|2385.60
#2025-10-13|2402.19
#2025-10-14|2411.23
#2025-10-15|2416.96
#2025-10-16|2412.71
#2025-10-17|2406.43
#2025-10-20|2440.26
#2025-10-21|2451.18
#2025-10-22|2435.88
#2025-10-23|2454.47
#2025-10-24|2467.17
#2025-10-27|2483.64
#2025-10-28|2474.31
#2025-10-29|2463.92
#2025-10-30|2447.36
#2025-10-31|2451.71
#2025-11-03|2442.42
#2025-11-04|2419.76
#2025-11-05|2422.65
#2025-11-06|2415.29
#2025-11-07|2417.69
#2025-11-10|2431.81
#2025-11-11|2439.68
#2025-11-12|2449.09
#2025-11-13|2422.73
#2025-11-14|2402.34
#2025-11-17|2374.30
#2025-11-18|2338.29
#2025-11-19|2338.65
#2025-11-20|2329.27
#2025-11-21|2336.66
#2025-11-24|2343.16
#2025-11-25|2374.83
#2025-11-26|2396.78
#2025-11-27|2400.11
#2025-11-28|2411.62
#2025-12-01|2387.27
#2025-12-02|2394.54
#2025-12-03|2416.80
#2025-12-04|2438.45
#2025-12-05|2432.85
#2025-12-08|2432.37
#2025-12-09|2422.39
#2025-12-10|2447.33
#2025-12-11|2481.67
#2025-12-12|2479.19
#2025-12-15|2482.83
#2025-12-16|2462.29
#2025-12-17|2434.96
#2025-12-18|2448.55
#2025-12-19|2465.03
#2025-12-22|2487.63
#2025-12-23|2491.76
#2025-12-24|2496.62
#2025-12-25|2496.86
#2025-12-26|2492.72
#2025-12-29|2490.10
#2025-12-30|2484.73
#2025-12-31|2468.65
#2026-01-01|2469.11
#2026-01-02|2497.18
#2026-01-05|2539.85
#2026-01-06|2572.11
#2026-01-07|2555.42
#2026-01-08|2558.58
#2026-01-09|2577.64
#2026-01-12|2585.67
#2026-01-13|2584.41
#2026-01-14|2591.33
#2026-01-15|2606.42
#2026-01-16|2616.77
#2026-01-19|2612.22
#2026-01-20|2575.96
#2026-01-21|2592.57
#2026-01-22|2601.18
#2026-01-23|2588.53
#2026-01-26|2596.46
#2026-01-27|2608.97
#2026-01-28|2599.92
#2026-01-29|2615.01
#2026-01-30|2600.14
#2026-02-02|2611.03
#2026-02-03|2640.07
#2026-02-04|2639.49
#2026-02-05|2617.30
#2026-02-06|2671.31
#2026-02-09|2706.59
#2026-02-10|2720.66
#2026-02-11|2724.59
#2026-02-12|2699.64
#2026-02-13|2695.64
#2026-02-16|2692.73
#2026-02-17|2692.49
#2026-02-18|2713.92
#2026-02-19|2716.78
#2026-02-20|2731.89
#2026-02-23|2695.90
#2026-02-24|2715.10
#2026-02-25|2719.35
#2026-02-26|2740.28
#2026-02-27|2745.61
#2026-03-02|2734.70
#2026-03-03|2665.03
#2026-03-04|2658.01
#2026-03-05|2627.23
#2026-03-06|2597.21
#2026-03-09|2575.84
#2026-03-10|2602.73