Table Data - Nasdaq Global Industrials Large Mid Cap Net Total Return Index
| Title | Nasdaq Global Industrials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG50LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQG50LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 419.02 |
| 2001-04-02 | 415.42 |
| 2001-04-03 | 404.06 |
| 2001-04-04 | 405.78 |
| 2001-04-05 | 421.37 |
| 2001-04-06 | 417.08 |
| 2001-04-09 | 419.30 |
| 2001-04-10 | 428.32 |
| 2001-04-11 | 427.48 |
| 2001-04-12 | 437.88 |
| 2001-04-13 | . |
| 2001-04-16 | 434.74 |
| 2001-04-17 | 436.82 |
| 2001-04-18 | 456.03 |
| 2001-04-19 | 463.39 |
| 2001-04-20 | 460.18 |
| 2001-04-23 | 453.93 |
| 2001-04-24 | 449.85 |
| 2001-04-25 | 457.98 |
| 2001-04-26 | 464.82 |
| 2001-04-27 | 468.49 |
| 2001-04-30 | 465.91 |
| 2001-05-01 | 470.96 |
| 2001-05-02 | 472.84 |
| 2001-05-03 | 468.58 |
| 2001-05-04 | 473.74 |
| 2001-05-07 | 474.72 |
| 2001-05-08 | 471.78 |
| 2001-05-09 | 469.99 |
| 2001-05-10 | 472.40 |
| 2001-05-11 | 468.83 |
| 2001-05-14 | 468.71 |
| 2001-05-15 | 472.27 |
| 2001-05-16 | 482.62 |
| 2001-05-17 | 488.01 |
| 2001-05-18 | 489.85 |
| 2001-05-21 | 496.04 |
| 2001-05-22 | 494.77 |
| 2001-05-23 | 488.19 |
| 2001-05-24 | 487.12 |
| 2001-05-25 | 479.96 |
| 2001-05-28 | . |
| 2001-05-29 | 477.46 |
| 2001-05-30 | 469.68 |
| 2001-05-31 | 470.23 |
| 2001-06-01 | 470.73 |
| 2001-06-04 | 472.85 |
| 2001-06-05 | 474.66 |
| 2001-06-06 | 471.59 |
| 2001-06-07 | 473.26 |
| 2001-06-08 | 468.67 |
| 2001-06-11 | 460.89 |
| 2001-06-12 | 460.96 |
| 2001-06-13 | 458.32 |
| 2001-06-14 | 454.68 |
| 2001-06-15 | 452.41 |
| 2001-06-18 | 450.88 |
| 2001-06-19 | 447.96 |
| 2001-06-20 | 449.82 |
| 2001-06-21 | 452.31 |
| 2001-06-22 | 452.65 |
| 2001-06-25 | 448.41 |
| 2001-06-26 | 445.20 |
| 2001-06-27 | 442.17 |
| 2001-06-28 | 444.49 |
| 2001-06-29 | 445.90 |
| 2001-07-02 | 449.67 |
| 2001-07-03 | 448.70 |
| 2001-07-04 | . |
| 2001-07-05 | 441.40 |
| 2001-07-06 | 430.87 |
| 2001-07-09 | 430.83 |
| 2001-07-10 | 428.13 |
| 2001-07-11 | 422.09 |
| 2001-07-12 | 435.55 |
| 2001-07-13 | 436.20 |
| 2001-07-16 | 430.10 |
| 2001-07-17 | 431.34 |
| 2001-07-18 | 431.39 |
| 2001-07-19 | 434.06 |
| 2001-07-20 | 433.76 |
| 2001-07-23 | 426.60 |
| 2001-07-24 | 418.59 |
| 2001-07-25 | 420.62 |
| 2001-07-26 | 422.96 |
| 2001-07-27 | 426.77 |
| 2001-07-30 | 422.54 |
| 2001-07-31 | 426.04 |
| 2001-08-01 | 426.54 |
| 2001-08-02 | 428.94 |
| 2001-08-03 | 428.85 |
| 2001-08-06 | 422.88 |
| 2001-08-07 | 426.87 |
| 2001-08-08 | 420.38 |
| 2001-08-09 | 418.35 |
| 2001-08-10 | 422.11 |
| 2001-08-13 | 419.46 |
| 2001-08-14 | 420.49 |
| 2001-08-15 | 420.44 |
| 2001-08-16 | 419.00 |
| 2001-08-17 | 413.46 |
| 2001-08-20 | 413.16 |
| 2001-08-21 | 410.05 |
| 2001-08-22 | 413.71 |
| 2001-08-23 | 412.41 |
| 2001-08-24 | 419.19 |
| 2001-08-27 | 420.32 |
| 2001-08-28 | 414.94 |
| 2001-08-29 | 411.01 |
| 2001-08-30 | 405.03 |
| 2001-08-31 | 406.65 |
| 2001-09-03 | . |
| 2001-09-04 | 403.79 |
| 2001-09-05 | 402.50 |
| 2001-09-06 | 394.93 |
| 2001-09-07 | 386.50 |
| 2001-09-10 | 382.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 352.79 |
| 2001-09-18 | 347.94 |
| 2001-09-19 | 342.11 |
| 2001-09-20 | 325.70 |
| 2001-09-21 | 324.66 |
| 2001-09-24 | 342.92 |
| 2001-09-25 | 346.67 |
| 2001-09-26 | 343.41 |
| 2001-09-27 | 345.07 |
| 2001-09-28 | 353.49 |
| 2001-10-01 | 351.73 |
| 2001-10-02 | 355.73 |
| 2001-10-03 | 360.63 |
| 2001-10-04 | 363.83 |
| 2001-10-05 | 365.16 |
| 2001-10-08 | 362.55 |
| 2001-10-09 | 361.45 |
| 2001-10-10 | 368.72 |
| 2001-10-11 | 378.48 |
| 2001-10-12 | 377.42 |
| 2001-10-15 | 376.09 |
| 2001-10-16 | 377.27 |
| 2001-10-17 | 372.97 |
| 2001-10-18 | 369.31 |
| 2001-10-19 | 369.02 |
| 2001-10-22 | 372.09 |
| 2001-10-23 | 373.89 |
| 2001-10-24 | 375.54 |
| 2001-10-25 | 379.43 |
| 2001-10-26 | 384.58 |
| 2001-10-29 | 374.94 |
| 2001-10-30 | 366.90 |
| 2001-10-31 | 366.86 |
| 2001-11-01 | 374.36 |
| 2001-11-02 | 377.62 |
| 2001-11-05 | 383.76 |
| 2001-11-06 | 388.73 |
| 2001-11-07 | 387.17 |
| 2001-11-08 | 391.91 |
| 2001-11-09 | 391.23 |
| 2001-11-12 | 386.36 |
| 2001-11-13 | 391.73 |
| 2001-11-14 | 395.82 |
| 2001-11-15 | 401.05 |
| 2001-11-16 | 401.64 |
| 2001-11-19 | 405.59 |
| 2001-11-20 | 401.77 |
| 2001-11-21 | 398.34 |
| 2001-11-22 | . |
| 2001-11-23 | 402.36 |
| 2001-11-26 | 407.03 |
| 2001-11-27 | 406.36 |
| 2001-11-28 | 397.43 |
| 2001-11-29 | 398.33 |
| 2001-11-30 | 398.73 |
| 2001-12-03 | 391.84 |
| 2001-12-04 | 397.02 |
| 2001-12-05 | 407.25 |
| 2001-12-06 | 410.20 |
| 2001-12-07 | 406.93 |
| 2001-12-10 | 399.74 |
| 2001-12-11 | 399.33 |
| 2001-12-12 | 401.12 |
| 2001-12-13 | 395.57 |
| 2001-12-14 | 396.27 |
| 2001-12-17 | 400.53 |
| 2001-12-18 | 405.38 |
| 2001-12-19 | 406.68 |
| 2001-12-20 | 404.44 |
| 2001-12-21 | 406.07 |
| 2001-12-24 | 405.58 |
| 2001-12-25 | . |
| 2001-12-26 | 405.01 |
| 2001-12-27 | 410.15 |
| 2001-12-28 | 411.71 |
| 2001-12-31 | 409.10 |
| 2002-01-01 | . |
| 2002-01-02 | 410.02 |
| 2002-01-03 | 411.98 |
| 2002-01-04 | 417.46 |
| 2002-01-07 | 413.14 |
| 2002-01-08 | 409.39 |
| 2002-01-09 | 408.12 |
| 2002-01-10 | 405.99 |
| 2002-01-11 | 400.40 |
| 2002-01-14 | 397.77 |
| 2002-01-15 | 395.72 |
| 2002-01-16 | 386.74 |
| 2002-01-17 | 391.51 |
| 2002-01-18 | 392.29 |
| 2002-01-21 | . |
| 2002-01-22 | 388.89 |
| 2002-01-23 | 387.48 |
| 2002-01-24 | 390.01 |
| 2002-01-25 | 393.62 |
| 2002-01-28 | 393.58 |
| 2002-01-29 | 381.24 |
| 2002-01-30 | 382.68 |
| 2002-01-31 | 387.10 |
| 2002-02-01 | 384.63 |
| 2002-02-04 | 373.63 |
| 2002-02-05 | 370.90 |
| 2002-02-06 | 373.28 |
| 2002-02-07 | 374.96 |
| 2002-02-08 | 377.48 |
| 2002-02-11 | 383.74 |
| 2002-02-12 | 382.74 |
| 2002-02-13 | 384.60 |
| 2002-02-14 | 385.04 |
| 2002-02-15 | 383.40 |
| 2002-02-18 | . |
| 2002-02-19 | 377.00 |
| 2002-02-20 | 380.65 |
| 2002-02-21 | 381.46 |
| 2002-02-22 | 382.85 |
| 2002-02-25 | 389.37 |
| 2002-02-26 | 389.79 |
| 2002-02-27 | 393.98 |
| 2002-02-28 | 393.49 |
| 2002-03-01 | 401.47 |
| 2002-03-04 | 417.09 |
| 2002-03-05 | 414.38 |
| 2002-03-06 | 421.06 |
| 2002-03-07 | 422.90 |
| 2002-03-08 | 424.60 |
| 2002-03-11 | 427.80 |
| 2002-03-12 | 423.03 |
| 2002-03-13 | 416.78 |
| 2002-03-14 | 418.92 |
| 2002-03-15 | 421.05 |
| 2002-03-18 | 420.13 |
| 2002-03-19 | 422.40 |
| 2002-03-20 | 417.02 |
| 2002-03-21 | 411.38 |
| 2002-03-22 | 410.35 |
| 2002-03-25 | 403.59 |
| 2002-03-26 | 405.46 |
| 2002-03-27 | 408.39 |
| 2002-03-28 | 410.49 |
| 2002-03-29 | . |
| 2002-04-01 | 408.62 |
| 2002-04-02 | 407.84 |
| 2002-04-03 | 404.90 |
| 2002-04-04 | 407.11 |
| 2002-04-05 | 407.28 |
| 2002-04-08 | 406.01 |
| 2002-04-09 | 404.11 |
| 2002-04-10 | 409.37 |
| 2002-04-11 | 397.12 |
| 2002-04-12 | 397.20 |
| 2002-04-15 | 392.61 |
| 2002-04-16 | 400.88 |
| 2002-04-17 | 401.69 |
| 2002-04-18 | 400.29 |
| 2002-04-19 | 399.23 |
| 2002-04-22 | 394.65 |
| 2002-04-23 | 393.97 |
| 2002-04-24 | 391.38 |
| 2002-04-25 | 389.61 |
| 2002-04-26 | 385.99 |
| 2002-04-29 | 381.55 |
| 2002-04-30 | 387.09 |
| 2002-05-01 | 389.50 |
| 2002-05-02 | 389.80 |
| 2002-05-03 | 390.14 |
| 2002-05-06 | 384.09 |
| 2002-05-07 | 382.57 |
| 2002-05-08 | 394.38 |
| 2002-05-09 | 389.26 |
| 2002-05-10 | 385.15 |
| 2002-05-13 | 387.57 |
| 2002-05-14 | 393.33 |
| 2002-05-15 | 395.59 |
| 2002-05-16 | 398.31 |
| 2002-05-17 | 405.27 |
| 2002-05-20 | 401.72 |
| 2002-05-21 | 397.78 |
| 2002-05-22 | 398.56 |
| 2002-05-23 | 402.33 |
| 2002-05-24 | 399.74 |
| 2002-05-27 | . |
| 2002-05-28 | 396.47 |
| 2002-05-29 | 392.29 |
| 2002-05-30 | 391.26 |
| 2002-05-31 | 392.14 |
| 2002-06-03 | 385.17 |
| 2002-06-04 | 382.09 |
| 2002-06-05 | 383.80 |
| 2002-06-06 | 379.69 |
| 2002-06-07 | 378.63 |
| 2002-06-10 | 379.58 |
| 2002-06-11 | 376.06 |
| 2002-06-12 | 376.70 |
| 2002-06-13 | 374.05 |
| 2002-06-14 | 369.82 |
| 2002-06-17 | 376.02 |
| 2002-06-18 | 379.58 |
| 2002-06-19 | 374.04 |
| 2002-06-20 | 372.11 |
| 2002-06-21 | 367.05 |
| 2002-06-24 | 367.91 |
| 2002-06-25 | 362.86 |
| 2002-06-26 | 361.79 |
| 2002-06-27 | 367.50 |
| 2002-06-28 | 370.34 |
| 2002-07-01 | 365.98 |
| 2002-07-02 | 359.77 |
| 2002-07-03 | 357.95 |
| 2002-07-04 | . |
| 2002-07-05 | 371.22 |
| 2002-07-08 | 368.71 |
| 2002-07-09 | 363.80 |
| 2002-07-10 | 352.93 |
| 2002-07-11 | 351.49 |
| 2002-07-12 | 352.86 |
| 2002-07-15 | 348.83 |
| 2002-07-16 | 343.80 |
| 2002-07-17 | 348.14 |
| 2002-07-18 | 344.81 |
| 2002-07-19 | 334.13 |
| 2002-07-22 | 324.23 |
| 2002-07-23 | 318.77 |
| 2002-07-24 | 326.27 |
| 2002-07-25 | 326.17 |
| 2002-07-26 | 326.11 |
| 2002-07-29 | 341.90 |
| 2002-07-30 | 347.29 |
| 2002-07-31 | 346.44 |
| 2002-08-01 | 339.30 |
| 2002-08-02 | 329.21 |
| 2002-08-05 | 318.35 |
| 2002-08-06 | 325.11 |
| 2002-08-07 | 332.50 |
| 2002-08-08 | 340.83 |
| 2002-08-09 | 342.91 |
| 2002-08-12 | 340.16 |
| 2002-08-13 | 333.62 |
| 2002-08-14 | 339.14 |
| 2002-08-15 | 342.50 |
| 2002-08-16 | 342.45 |
| 2002-08-19 | 348.39 |
| 2002-08-20 | 345.25 |
| 2002-08-21 | 349.50 |
| 2002-08-22 | 353.06 |
| 2002-08-23 | 348.23 |
| 2002-08-26 | 349.19 |
| 2002-08-27 | 348.91 |
| 2002-08-28 | 341.93 |
| 2002-08-29 | 337.16 |
| 2002-08-30 | 337.78 |
| 2002-09-02 | . |
| 2002-09-03 | 325.43 |
| 2002-09-04 | 327.50 |
| 2002-09-05 | 322.95 |
| 2002-09-06 | 326.40 |
| 2002-09-09 | 328.71 |
| 2002-09-10 | 331.16 |
| 2002-09-11 | 332.95 |
| 2002-09-12 | 326.88 |
| 2002-09-13 | 319.82 |
| 2002-09-16 | 320.60 |
| 2002-09-17 | 318.03 |
| 2002-09-18 | 314.11 |
| 2002-09-19 | 308.63 |
| 2002-09-20 | 308.37 |
| 2002-09-23 | 303.64 |
| 2002-09-24 | 297.11 |
| 2002-09-25 | 303.12 |
| 2002-09-26 | 307.16 |
| 2002-09-27 | 299.19 |
| 2002-09-30 | 295.20 |
| 2002-10-01 | 302.29 |
| 2002-10-02 | 293.81 |
| 2002-10-03 | 291.07 |
| 2002-10-04 | 284.61 |
| 2002-10-07 | 276.57 |
| 2002-10-08 | 278.48 |
| 2002-10-09 | 269.79 |
| 2002-10-10 | 276.61 |
| 2002-10-11 | 288.61 |
| 2002-10-14 | 287.35 |
| 2002-10-15 | 301.81 |
| 2002-10-16 | 296.78 |
| 2002-10-17 | 304.61 |
| 2002-10-18 | 305.00 |
| 2002-10-21 | 310.39 |
| 2002-10-22 | 304.03 |
| 2002-10-23 | 305.59 |
| 2002-10-24 | 302.94 |
| 2002-10-25 | 305.43 |
| 2002-10-28 | 304.23 |
| 2002-10-29 | 301.52 |
| 2002-10-30 | 302.86 |
| 2002-10-31 | 303.58 |
| 2002-11-01 | 307.25 |
| 2002-11-04 | 311.33 |
| 2002-11-05 | 314.77 |
| 2002-11-06 | 318.09 |
| 2002-11-07 | 313.73 |
| 2002-11-08 | 310.10 |
| 2002-11-11 | 302.07 |
| 2002-11-12 | 303.17 |
| 2002-11-13 | 302.63 |
| 2002-11-14 | 305.71 |
| 2002-11-15 | 306.68 |
| 2002-11-18 | 304.05 |
| 2002-11-19 | 304.50 |
| 2002-11-20 | 308.12 |
| 2002-11-21 | 319.21 |
| 2002-11-22 | 319.40 |
| 2002-11-25 | 320.29 |
| 2002-11-26 | 315.70 |
| 2002-11-27 | 323.32 |
| 2002-11-28 | . |
| 2002-11-29 | 326.73 |
| 2002-12-02 | 326.86 |
| 2002-12-03 | 322.38 |
| 2002-12-04 | 320.06 |
| 2002-12-05 | 314.79 |
| 2002-12-06 | 316.56 |
| 2002-12-09 | 311.06 |
| 2002-12-10 | 313.58 |
| 2002-12-11 | 314.38 |
| 2002-12-12 | 312.57 |
| 2002-12-13 | 308.56 |
| 2002-12-16 | 313.99 |
| 2002-12-17 | 312.09 |
| 2002-12-18 | 308.74 |
| 2002-12-19 | 307.76 |
| 2002-12-20 | 311.01 |
| 2002-12-23 | 310.53 |
| 2002-12-24 | 309.91 |
| 2002-12-25 | . |
| 2002-12-26 | 310.70 |
| 2002-12-27 | 306.95 |
| 2002-12-30 | 307.33 |
| 2002-12-31 | 309.32 |
| 2003-01-01 | . |
| 2003-01-02 | 317.39 |
| 2003-01-03 | 317.59 |
| 2003-01-06 | 323.26 |
| 2003-01-07 | 320.47 |
| 2003-01-08 | 315.06 |
| 2003-01-09 | 318.81 |
| 2003-01-10 | 318.59 |
| 2003-01-13 | 318.52 |
| 2003-01-14 | 319.99 |
| 2003-01-15 | 316.98 |
| 2003-01-16 | 316.70 |
| 2003-01-17 | 314.05 |
| 2003-01-20 | . |
| 2003-01-21 | 308.53 |
| 2003-01-22 | 303.42 |
| 2003-01-23 | 307.90 |
| 2003-01-24 | 301.62 |
| 2003-01-27 | 296.35 |
| 2003-01-28 | 298.68 |
| 2003-01-29 | 297.41 |
| 2003-01-30 | 293.84 |
| 2003-01-31 | 297.05 |
| 2003-02-03 | 299.70 |
| 2003-02-04 | 296.66 |
| 2003-02-05 | 296.86 |
| 2003-02-06 | 293.85 |
| 2003-02-07 | 290.82 |
| 2003-02-10 | 290.50 |
| 2003-02-11 | 289.48 |
| 2003-02-12 | 287.42 |
| 2003-02-13 | 285.96 |
| 2003-02-14 | 290.46 |
| 2003-02-17 | . |
| 2003-02-18 | 295.80 |
| 2003-02-19 | 295.96 |
| 2003-02-20 | 293.87 |
| 2003-02-21 | 295.99 |
| 2003-02-24 | 291.26 |
| 2003-02-25 | 290.70 |
| 2003-02-26 | 288.55 |
| 2003-02-27 | 290.99 |
| 2003-02-28 | 292.28 |
| 2003-03-03 | 292.61 |
| 2003-03-04 | 288.93 |
| 2003-03-05 | 289.72 |
| 2003-03-06 | 287.10 |
| 2003-03-07 | 287.48 |
| 2003-03-10 | 280.92 |
| 2003-03-11 | 277.04 |
| 2003-03-12 | 277.39 |
| 2003-03-13 | 284.66 |
| 2003-03-14 | 288.00 |
| 2003-03-17 | 295.16 |
| 2003-03-18 | 298.04 |
| 2003-03-19 | 300.89 |
| 2003-03-20 | 301.73 |
| 2003-03-21 | 308.63 |
| 2003-03-24 | 300.93 |
| 2003-03-25 | 302.09 |
| 2003-03-26 | 300.76 |
| 2003-03-27 | 299.96 |
| 2003-03-28 | 297.11 |
| 2003-03-31 | 292.05 |
| 2003-04-01 | 294.69 |
| 2003-04-02 | 301.77 |
| 2003-04-03 | 301.60 |
| 2003-04-04 | 301.94 |
| 2003-04-07 | 305.77 |
| 2003-04-08 | 304.83 |
| 2003-04-09 | 300.83 |
| 2003-04-10 | 301.49 |
| 2003-04-11 | 300.51 |
| 2003-04-14 | 303.59 |
| 2003-04-15 | 307.31 |
| 2003-04-16 | 305.35 |
| 2003-04-17 | 309.12 |
| 2003-04-18 | . |
| 2003-04-21 | 308.51 |
| 2003-04-22 | 313.78 |
| 2003-04-23 | 315.56 |
| 2003-04-24 | 313.95 |
| 2003-04-25 | 310.77 |
| 2003-04-28 | 315.59 |
| 2003-04-29 | 316.94 |
| 2003-04-30 | 319.40 |
| 2003-05-01 | 318.61 |
| 2003-05-02 | 321.45 |
| 2003-05-05 | 321.39 |
| 2003-05-06 | 325.49 |
| 2003-05-07 | 324.08 |
| 2003-05-08 | 320.28 |
| 2003-05-09 | 324.95 |
| 2003-05-12 | 327.29 |
| 2003-05-13 | 325.95 |
| 2003-05-14 | 326.01 |
| 2003-05-15 | 327.19 |
| 2003-05-16 | 325.71 |
| 2003-05-19 | 319.81 |
| 2003-05-20 | 319.59 |
| 2003-05-21 | 318.74 |
| 2003-05-22 | 320.62 |
| 2003-05-23 | 322.11 |
| 2003-05-26 | . |
| 2003-05-27 | 326.60 |
| 2003-05-28 | 326.99 |
| 2003-05-29 | 327.09 |
| 2003-05-30 | 331.79 |
| 2003-06-02 | 335.68 |
| 2003-06-03 | 334.95 |
| 2003-06-04 | 339.00 |
| 2003-06-05 | 342.63 |
| 2003-06-06 | 344.64 |
| 2003-06-09 | 342.14 |
| 2003-06-10 | 344.26 |
| 2003-06-11 | 349.13 |
| 2003-06-12 | 350.11 |
| 2003-06-13 | 347.12 |
| 2003-06-16 | 352.55 |
| 2003-06-17 | 353.46 |
| 2003-06-18 | 351.90 |
| 2003-06-19 | 347.31 |
| 2003-06-20 | 348.04 |
| 2003-06-23 | 344.21 |
| 2003-06-24 | 342.67 |
| 2003-06-25 | 340.90 |
| 2003-06-26 | 341.51 |
| 2003-06-27 | 340.23 |
| 2003-06-30 | 340.34 |
| 2003-07-01 | 342.09 |
| 2003-07-02 | 346.62 |
| 2003-07-03 | 347.07 |
| 2003-07-04 | . |
| 2003-07-07 | 353.54 |
| 2003-07-08 | 355.20 |
| 2003-07-09 | 353.32 |
| 2003-07-10 | 349.51 |
| 2003-07-11 | 349.56 |
| 2003-07-14 | 351.59 |
| 2003-07-15 | 349.95 |
| 2003-07-16 | 348.51 |
| 2003-07-17 | 344.75 |
| 2003-07-18 | 349.14 |
| 2003-07-21 | 346.84 |
| 2003-07-22 | 349.37 |
| 2003-07-23 | 351.23 |
| 2003-07-24 | 352.08 |
| 2003-07-25 | 357.33 |
| 2003-07-28 | 358.95 |
| 2003-07-29 | 356.94 |
| 2003-07-30 | 355.11 |
| 2003-07-31 | 357.10 |
| 2003-08-01 | 357.01 |
| 2003-08-04 | 357.00 |
| 2003-08-05 | 352.62 |
| 2003-08-06 | 350.47 |
| 2003-08-07 | 351.96 |
| 2003-08-08 | 353.26 |
| 2003-08-11 | 355.58 |
| 2003-08-12 | 358.78 |
| 2003-08-13 | 359.93 |
| 2003-08-14 | 363.84 |
| 2003-08-15 | 365.16 |
| 2003-08-18 | 371.18 |
| 2003-08-19 | 374.67 |
| 2003-08-20 | 374.87 |
| 2003-08-21 | 377.98 |
| 2003-08-22 | 375.49 |
| 2003-08-25 | 373.58 |
| 2003-08-26 | 373.33 |
| 2003-08-27 | 373.87 |
| 2003-08-28 | 375.39 |
| 2003-08-29 | 378.49 |
| 2003-09-01 | . |
| 2003-09-02 | 384.56 |
| 2003-09-03 | 388.02 |
| 2003-09-04 | 387.48 |
| 2003-09-05 | 385.18 |
| 2003-09-08 | 387.63 |
| 2003-09-09 | 385.82 |
| 2003-09-10 | 379.84 |
| 2003-09-11 | 380.68 |
| 2003-09-12 | 381.60 |
| 2003-09-15 | 381.28 |
| 2003-09-16 | 386.08 |
| 2003-09-17 | 385.70 |
| 2003-09-18 | 390.08 |
| 2003-09-19 | 389.06 |
| 2003-09-22 | 383.42 |
| 2003-09-23 | 383.94 |
| 2003-09-24 | 378.95 |
| 2003-09-25 | 374.93 |
| 2003-09-26 | 372.54 |
| 2003-09-29 | 375.12 |
| 2003-09-30 | 371.21 |
| 2003-10-01 | 378.51 |
| 2003-10-02 | 381.24 |
| 2003-10-03 | 386.62 |
| 2003-10-06 | 387.80 |
| 2003-10-07 | 390.03 |
| 2003-10-08 | 387.97 |
| 2003-10-09 | 389.76 |
| 2003-10-10 | 390.06 |
| 2003-10-13 | 391.06 |
| 2003-10-14 | 393.38 |
| 2003-10-15 | 393.23 |
| 2003-10-16 | 394.82 |
| 2003-10-17 | 391.98 |
| 2003-10-20 | 393.95 |
| 2003-10-21 | 393.55 |
| 2003-10-22 | 388.65 |
| 2003-10-23 | 385.17 |
| 2003-10-24 | 385.28 |
| 2003-10-27 | 386.90 |
| 2003-10-28 | 391.56 |
| 2003-10-29 | 395.77 |
| 2003-10-30 | 397.78 |
| 2003-10-31 | 396.66 |
| 2003-11-03 | 397.87 |
| 2003-11-04 | 400.53 |
| 2003-11-05 | 399.79 |
| 2003-11-06 | 399.31 |
| 2003-11-07 | 401.02 |
| 2003-11-10 | 398.90 |
| 2003-11-11 | 395.43 |
| 2003-11-12 | 399.56 |
| 2003-11-13 | 401.13 |
| 2003-11-14 | 397.95 |
| 2003-11-17 | 392.16 |
| 2003-11-18 | 392.68 |
| 2003-11-19 | 393.64 |
| 2003-11-20 | 392.33 |
| 2003-11-21 | 391.87 |
| 2003-11-24 | 395.13 |
| 2003-11-25 | 397.91 |
| 2003-11-26 | 400.52 |
| 2003-11-27 | . |
| 2003-11-28 | 400.86 |
| 2003-12-01 | 407.11 |
| 2003-12-02 | 408.48 |
| 2003-12-03 | 410.29 |
| 2003-12-04 | 410.65 |
| 2003-12-05 | 408.60 |
| 2003-12-08 | 408.74 |
| 2003-12-09 | 409.02 |
| 2003-12-10 | 406.59 |
| 2003-12-11 | 411.46 |
| 2003-12-12 | 413.55 |
| 2003-12-15 | 415.33 |
| 2003-12-16 | 415.58 |
| 2003-12-17 | 414.56 |
| 2003-12-18 | 416.91 |
| 2003-12-19 | 418.52 |
| 2003-12-22 | 421.47 |
| 2003-12-23 | 422.39 |
| 2003-12-24 | 421.91 |
| 2003-12-25 | . |
| 2003-12-26 | 422.57 |
| 2003-12-29 | 426.71 |
| 2003-12-30 | 427.52 |
| 2003-12-31 | 429.01 |
| 2004-01-01 | . |
| 2004-01-02 | 429.58 |
| 2004-01-05 | 435.50 |
| 2004-01-06 | 434.86 |
| 2004-01-07 | 435.22 |
| 2004-01-08 | 439.04 |
| 2004-01-09 | 438.27 |
| 2004-01-12 | 438.37 |
| 2004-01-13 | 436.84 |
| 2004-01-14 | 441.11 |
| 2004-01-15 | 440.11 |
| 2004-01-16 | 444.59 |
| 2004-01-19 | . |
| 2004-01-20 | 444.17 |
| 2004-01-21 | 446.86 |
| 2004-01-22 | 446.53 |
| 2004-01-23 | 444.78 |
| 2004-01-26 | 447.08 |
| 2004-01-27 | 446.15 |
| 2004-01-28 | 441.23 |
| 2004-01-29 | 437.53 |
| 2004-01-30 | 437.19 |
| 2004-02-02 | 437.45 |
| 2004-02-03 | 435.92 |
| 2004-02-04 | 431.99 |
| 2004-02-05 | 435.04 |
| 2004-02-06 | 439.58 |
| 2004-02-09 | 439.15 |
| 2004-02-10 | 439.12 |
| 2004-02-11 | 443.22 |
| 2004-02-12 | 444.52 |
| 2004-02-13 | 442.84 |
| 2004-02-16 | . |
| 2004-02-17 | 447.42 |
| 2004-02-18 | 444.87 |
| 2004-02-19 | 442.88 |
| 2004-02-20 | 438.78 |
| 2004-02-23 | 438.93 |
| 2004-02-24 | 435.93 |
| 2004-02-25 | 435.29 |
| 2004-02-26 | 434.99 |
| 2004-02-27 | 436.79 |
| 2004-03-01 | 441.94 |
| 2004-03-02 | 440.44 |
| 2004-03-03 | 440.12 |
| 2004-03-04 | 441.06 |
| 2004-03-05 | 443.19 |
| 2004-03-08 | 438.30 |
| 2004-03-09 | 435.62 |
| 2004-03-10 | 427.37 |
| 2004-03-11 | 421.11 |
| 2004-03-12 | 424.52 |
| 2004-03-15 | 420.50 |
| 2004-03-16 | 423.84 |
| 2004-03-17 | 429.41 |
| 2004-03-18 | 430.24 |
| 2004-03-19 | 426.54 |
| 2004-03-22 | 420.38 |
| 2004-03-23 | 420.45 |
| 2004-03-24 | 420.56 |
| 2004-03-25 | 427.87 |
| 2004-03-26 | 429.71 |
| 2004-03-29 | 434.62 |
| 2004-03-30 | 436.62 |
| 2004-03-31 | 438.57 |
| 2004-04-01 | 441.63 |
| 2004-04-02 | 445.81 |
| 2004-04-05 | 449.51 |
| 2004-04-06 | 449.32 |
| 2004-04-07 | 448.44 |
| 2004-04-08 | 447.49 |
| 2004-04-09 | . |
| 2004-04-12 | 449.34 |
| 2004-04-13 | 444.61 |
| 2004-04-14 | 440.74 |
| 2004-04-15 | 439.64 |
| 2004-04-16 | 443.21 |
| 2004-04-19 | 441.75 |
| 2004-04-20 | 439.78 |
| 2004-04-21 | 439.66 |
| 2004-04-22 | 445.11 |
| 2004-04-23 | 446.72 |
| 2004-04-26 | 445.72 |
| 2004-04-27 | 444.99 |
| 2004-04-28 | 438.14 |
| 2004-04-29 | 434.78 |
| 2004-04-30 | 430.77 |
| 2004-05-03 | 433.70 |
| 2004-05-04 | 436.11 |
| 2004-05-05 | 437.29 |
| 2004-05-06 | 431.81 |
| 2004-05-07 | 425.06 |
| 2004-05-10 | 413.89 |
| 2004-05-11 | 417.03 |
| 2004-05-12 | 419.70 |
| 2004-05-13 | 417.39 |
| 2004-05-14 | 415.94 |
| 2004-05-17 | 409.59 |
| 2004-05-18 | 413.60 |
| 2004-05-19 | 418.95 |
| 2004-05-20 | 415.99 |
| 2004-05-21 | 421.28 |
| 2004-05-24 | 423.20 |
| 2004-05-25 | 426.75 |
| 2004-05-26 | 429.26 |
| 2004-05-27 | 433.71 |
| 2004-05-28 | 434.01 |
| 2004-05-31 | . |
| 2004-06-01 | 433.99 |
| 2004-06-02 | 436.34 |
| 2004-06-03 | 431.85 |
| 2004-06-04 | 434.63 |
| 2004-06-07 | 443.41 |
| 2004-06-08 | 444.14 |
| 2004-06-09 | 440.08 |
| 2004-06-10 | 442.18 |
| 2004-06-11 | . |
| 2004-06-14 | 437.33 |
| 2004-06-15 | 439.62 |
| 2004-06-16 | 441.39 |
| 2004-06-17 | 441.65 |
| 2004-06-18 | 443.09 |
| 2004-06-21 | 443.40 |
| 2004-06-22 | 444.38 |
| 2004-06-23 | 449.08 |
| 2004-06-24 | 451.52 |
| 2004-06-25 | 449.62 |
| 2004-06-28 | 450.42 |
| 2004-06-29 | 451.84 |
| 2004-06-30 | 453.55 |
| 2004-07-01 | 450.04 |
| 2004-07-02 | 446.42 |
| 2004-07-05 | . |
| 2004-07-06 | 443.02 |
| 2004-07-07 | 444.16 |
| 2004-07-08 | 441.23 |
| 2004-07-09 | 444.40 |
| 2004-07-12 | 445.87 |
| 2004-07-13 | 445.75 |
| 2004-07-14 | 444.01 |
| 2004-07-15 | 444.02 |
| 2004-07-16 | 444.70 |
| 2004-07-19 | 443.59 |
| 2004-07-20 | 443.70 |
| 2004-07-21 | 440.07 |
| 2004-07-22 | 437.72 |
| 2004-07-23 | 433.46 |
| 2004-07-26 | 431.56 |
| 2004-07-27 | 433.70 |
| 2004-07-28 | 435.73 |
| 2004-07-29 | 437.65 |
| 2004-07-30 | 439.68 |
| 2004-08-02 | 440.47 |
| 2004-08-03 | 438.82 |
| 2004-08-04 | 436.86 |
| 2004-08-05 | 432.74 |
| 2004-08-06 | 426.55 |
| 2004-08-09 | 425.68 |
| 2004-08-10 | 430.34 |
| 2004-08-11 | 428.69 |
| 2004-08-12 | 423.86 |
| 2004-08-13 | 424.16 |
| 2004-08-16 | 428.75 |
| 2004-08-17 | 429.05 |
| 2004-08-18 | 433.06 |
| 2004-08-19 | 433.69 |
| 2004-08-20 | 435.84 |
| 2004-08-23 | 436.24 |
| 2004-08-24 | 437.16 |
| 2004-08-25 | 439.76 |
| 2004-08-26 | 440.26 |
| 2004-08-27 | 441.18 |
| 2004-08-30 | 438.95 |
| 2004-08-31 | 440.05 |
| 2004-09-01 | 442.31 |
| 2004-09-02 | 446.23 |
| 2004-09-03 | 443.39 |
| 2004-09-06 | . |
| 2004-09-07 | 449.10 |
| 2004-09-08 | 449.49 |
| 2004-09-09 | 448.52 |
| 2004-09-10 | 451.28 |
| 2004-09-13 | 453.66 |
| 2004-09-14 | 454.66 |
| 2004-09-15 | 449.77 |
| 2004-09-16 | 451.29 |
| 2004-09-17 | 454.15 |
| 2004-09-20 | 453.22 |
| 2004-09-21 | 455.83 |
| 2004-09-22 | 450.65 |
| 2004-09-23 | 448.13 |
| 2004-09-24 | 447.74 |
| 2004-09-27 | 444.54 |
| 2004-09-28 | 446.44 |
| 2004-09-29 | 449.06 |
| 2004-09-30 | 453.04 |
| 2004-10-01 | 459.08 |
| 2004-10-04 | 462.01 |
| 2004-10-05 | 460.87 |
| 2004-10-06 | 463.61 |
| 2004-10-07 | 459.89 |
| 2004-10-08 | 458.62 |
| 2004-10-11 | 459.51 |
| 2004-10-12 | 456.17 |
| 2004-10-13 | 452.42 |
| 2004-10-14 | 449.86 |
| 2004-10-15 | 452.33 |
| 2004-10-18 | 452.44 |
| 2004-10-19 | 452.41 |
| 2004-10-20 | 450.79 |
| 2004-10-21 | 453.02 |
| 2004-10-22 | 451.22 |
| 2004-10-25 | 450.75 |
| 2004-10-26 | 454.87 |
| 2004-10-27 | 459.68 |
| 2004-10-28 | 461.07 |
| 2004-10-29 | 460.85 |
| 2004-11-01 | 463.09 |
| 2004-11-02 | 464.48 |
| 2004-11-03 | 469.09 |
| 2004-11-04 | 475.51 |
| 2004-11-05 | 479.31 |
| 2004-11-08 | 479.41 |
| 2004-11-09 | 480.05 |
| 2004-11-10 | 479.75 |
| 2004-11-11 | 483.65 |
| 2004-11-12 | 487.58 |
| 2004-11-15 | 487.67 |
| 2004-11-16 | 485.68 |
| 2004-11-17 | 490.05 |
| 2004-11-18 | 490.54 |
| 2004-11-19 | 487.70 |
| 2004-11-22 | 486.79 |
| 2004-11-23 | 487.19 |
| 2004-11-24 | 489.18 |
| 2004-11-25 | . |
| 2004-11-26 | 489.83 |
| 2004-11-29 | 490.42 |
| 2004-11-30 | 490.00 |
| 2004-12-01 | 495.40 |
| 2004-12-02 | 495.89 |
| 2004-12-03 | 496.80 |
| 2004-12-06 | 495.39 |
| 2004-12-07 | 491.04 |
| 2004-12-08 | 489.73 |
| 2004-12-09 | 489.02 |
| 2004-12-10 | 489.91 |
| 2004-12-13 | 495.00 |
| 2004-12-14 | 496.13 |
| 2004-12-15 | 498.70 |
| 2004-12-16 | 495.94 |
| 2004-12-17 | 495.15 |
| 2004-12-20 | 498.17 |
| 2004-12-21 | 500.06 |
| 2004-12-22 | 501.57 |
| 2004-12-23 | 503.01 |
| 2004-12-24 | . |
| 2004-12-27 | 502.87 |
| 2004-12-28 | 505.71 |
| 2004-12-29 | 504.07 |
| 2004-12-30 | 505.50 |
| 2004-12-31 | 505.33 |
| 2005-01-03 | 502.11 |
| 2005-01-04 | 495.76 |
| 2005-01-05 | 492.73 |
| 2005-01-06 | 492.69 |
| 2005-01-07 | 491.12 |
| 2005-01-10 | 492.59 |
| 2005-01-11 | 491.79 |
| 2005-01-12 | 493.89 |
| 2005-01-13 | 491.19 |
| 2005-01-14 | 493.94 |
| 2005-01-17 | . |
| 2005-01-18 | 496.56 |
| 2005-01-19 | 494.32 |
| 2005-01-20 | 490.30 |
| 2005-01-21 | 487.95 |
| 2005-01-24 | 487.51 |
| 2005-01-25 | 489.53 |
| 2005-01-26 | 493.05 |
| 2005-01-27 | 494.16 |
#2005-01-28| 493.58
#2005-01-31| 498.33
#2005-02-01| 499.15
#2005-02-02| 500.43
#2005-02-03| 498.47
#2005-02-04| 502.51
#2005-02-07| 502.51
#2005-02-08| 502.64
#2005-02-09| 499.47
#2005-02-10| 501.10
#2005-02-11| 504.57
#2005-02-14| 506.11
#2005-02-15| 507.73
#2005-02-16| 506.65
#2005-02-17| 505.15
#2005-02-18| 505.10
#2005-02-21| .
#2005-02-22| 500.90
#2005-02-23| 499.95
#2005-02-24| 504.16
#2005-02-25| 508.90
#2005-02-28| 509.33
#2005-03-01| 511.18
#2005-03-02| 511.37
#2005-03-03| 512.49
#2005-03-04| 519.64
#2005-03-07| 520.35
#2005-03-08| 520.63
#2005-03-09| 518.18
#2005-03-10| 517.66
#2005-03-11| 516.95
#2005-03-14| 517.27
#2005-03-15| 515.87
#2005-03-16| 512.77
#2005-03-17| 512.06
#2005-03-18| 512.41
#2005-03-21| 511.49
#2005-03-22| 509.92
#2005-03-23| 505.40
#2005-03-24| 504.66
#2005-03-25| .
#2005-03-28| 504.32
#2005-03-29| 498.26
#2005-03-30| 502.15
#2005-03-31| 503.54
#2005-04-01| 502.40
#2005-04-04| 499.63
#2005-04-05| 501.88
#2005-04-06| 503.23
#2005-04-07| 506.41
#2005-04-08| 504.08
#2005-04-11| 504.58
#2005-04-12| 504.87
#2005-04-13| 501.62
#2005-04-14| 494.17
#2005-04-15| 487.48
#2005-04-18| 484.01
#2005-04-19| 487.93
#2005-04-20| 485.10
#2005-04-21| 491.51
#2005-04-22| 491.40
#2005-04-25| 494.16
#2005-04-26| 489.28
#2005-04-27| 487.84
#2005-04-28| 482.90
#2005-04-29| 487.22
#2005-05-02| 488.64
#2005-05-03| 487.57
#2005-05-04| 492.10
#2005-05-05| 491.38
#2005-05-06| 493.24
#2005-05-09| 494.23
#2005-05-10| 491.27
#2005-05-11| 492.24
#2005-05-12| 487.55
#2005-05-13| 484.76
#2005-05-16| 487.19
#2005-05-17| 488.67
#2005-05-18| 495.32
#2005-05-19| 497.52
#2005-05-20| 496.53
#2005-05-23| 500.17
#2005-05-24| 499.55
#2005-05-25| 496.14
#2005-05-26| 498.38
#2005-05-27| 499.99
#2005-05-30| .
#2005-05-31| 498.18
#2005-06-01| 500.99
#2005-06-02| 501.59
#2005-06-03| 500.73
#2005-06-06| 502.08
#2005-06-07| 503.43
#2005-06-08| 502.95
#2005-06-09| 501.16
#2005-06-10| 500.82
#2005-06-13| 500.20
#2005-06-14| 499.95
#2005-06-15| 500.81
#2005-06-16| 502.45
#2005-06-17| 507.26
#2005-06-20| 504.70
#2005-06-21| 504.79
#2005-06-22| 504.35
#2005-06-23| 498.67
#2005-06-24| 495.12
#2005-06-27| 492.91
#2005-06-28| 498.20
#2005-06-29| 497.83
#2005-06-30| 495.45
#2005-07-01| 495.61
#2005-07-04| .
#2005-07-05| 495.66
#2005-07-06| 494.20
#2005-07-07| 492.87
#2005-07-08| 498.75
#2005-07-11| 503.55
#2005-07-12| 504.23
#2005-07-13| 504.07
#2005-07-14| 507.52
#2005-07-15| 506.56
#2005-07-18| 505.85
#2005-07-19| 507.49
#2005-07-20| 511.67
#2005-07-21| 514.32
#2005-07-22| 514.94
#2005-07-25| 511.83
#2005-07-26| 511.73
#2005-07-27| 514.30
#2005-07-28| 517.78
#2005-07-29| 516.63
#2005-08-01| 518.00
#2005-08-02| 519.03
#2005-08-03| 520.34
#2005-08-04| 518.82
#2005-08-05| 514.60
#2005-08-08| 515.27
#2005-08-09| 518.26
#2005-08-10| 520.68
#2005-08-11| 525.54
#2005-08-12| 523.91
#2005-08-15| 524.63
#2005-08-16| 520.91
#2005-08-17| 520.31
#2005-08-18| 516.22
#2005-08-19| 517.44
#2005-08-22| 521.08
#2005-08-23| 518.86
#2005-08-24| 515.99
#2005-08-25| 515.98
#2005-08-26| 514.93
#2005-08-29| 514.12
#2005-08-30| 511.71
#2005-08-31| 517.12
#2005-09-01| 520.59
#2005-09-02| 522.78
#2005-09-05| .
#2005-09-06| 527.78
#2005-09-07| 528.59
#2005-09-08| 525.17
#2005-09-09| 528.99
#2005-09-12| 530.62
#2005-09-13| 527.75
#2005-09-14| 526.61
#2005-09-15| 526.57
#2005-09-16| 528.63
#2005-09-19| 524.36
#2005-09-20| 524.44
#2005-09-21| 522.11
#2005-09-22| 521.10
#2005-09-23| 522.00
#2005-09-26| 524.68
#2005-09-27| 525.14
#2005-09-28| 527.92
#2005-09-29| 531.10
#2005-09-30| 532.83
#2005-10-03| 530.46
#2005-10-04| 529.31
#2005-10-05| 523.52
#2005-10-06| 522.29
#2005-10-07| 524.42
#2005-10-10| 522.43
#2005-10-11| 522.65
#2005-10-12| 519.95
#2005-10-13| 515.82
#2005-10-14| 519.35
#2005-10-17| 517.73
#2005-10-18| 513.75
#2005-10-19| 513.81
#2005-10-20| 510.82
#2005-10-21| 508.57
#2005-10-24| 514.00
#2005-10-25| 515.44
#2005-10-26| 515.07
#2005-10-27| 511.85
#2005-10-28| 515.35
#2005-10-31| 519.76
#2005-11-01| 521.12
#2005-11-02| 526.00
#2005-11-03| 528.43
#2005-11-04| 527.10
#2005-11-07| 529.27
#2005-11-08| 527.65
#2005-11-09| 528.55
#2005-11-10| 531.20
#2005-11-11| 533.10
#2005-11-14| 532.14
#2005-11-15| 530.87
#2005-11-16| 532.62
#2005-11-17| 539.92
#2005-11-18| 544.27
#2005-11-21| 548.29
#2005-11-22| 548.09
#2005-11-23| 550.09
#2005-11-24| .
#2005-11-25| 550.20
#2005-11-28| 550.37
#2005-11-29| 551.06
#2005-11-30| 550.00
#2005-12-01| 555.94
#2005-12-02| 557.28
#2005-12-05| 556.86
#2005-12-06| 557.79
#2005-12-07| 555.63
#2005-12-08| 553.47
#2005-12-09| 557.60
#2005-12-12| 561.17
#2005-12-13| 562.62
#2005-12-14| 566.57
#2005-12-15| 564.23
#2005-12-16| 565.46
#2005-12-19| 563.40
#2005-12-20| 562.87
#2005-12-21| 566.12
#2005-12-22| 569.72
#2005-12-23| 571.07
#2005-12-26| .
#2005-12-27| 567.31
#2005-12-28| 570.00
#2005-12-29| 570.74
#2005-12-30| 566.39
#2006-01-02| .
#2006-01-03| 573.72
#2006-01-04| 580.95
#2006-01-05| 581.59
#2006-01-06| 586.57
#2006-01-09| 587.99
#2006-01-10| 585.71
#2006-01-11| 588.31
#2006-01-12| 586.86
#2006-01-13| 585.23
#2006-01-16| .
#2006-01-17| 578.45
#2006-01-18| 573.47
#2006-01-19| 580.70
#2006-01-20| 573.34
#2006-01-23| 573.61
#2006-01-24| 577.58
#2006-01-25| 578.56
#2006-01-26| 585.70
#2006-01-27| 590.09
#2006-01-30| 591.10
#2006-01-31| 591.23
#2006-02-01| 593.73
#2006-02-02| 590.13
#2006-02-03| 586.93
#2006-02-06| 588.85
#2006-02-07| 586.27
#2006-02-08| 584.51
#2006-02-09| 588.18
#2006-02-10| 587.84
#2006-02-13| 584.02
#2006-02-14| 589.49
#2006-02-15| 590.09
#2006-02-16| 592.10
#2006-02-17| 592.10
#2006-02-20| .
#2006-02-21| 591.56
#2006-02-22| 596.05
#2006-02-23| 598.79
#2006-02-24| 599.74
#2006-02-27| 604.69
#2006-02-28| 599.35
#2006-03-01| 601.88
#2006-03-02| 600.70
#2006-03-03| 599.43
#2006-03-06| 598.07
#2006-03-07| 593.08
#2006-03-08| 590.02
#2006-03-09| 594.24
#2006-03-10| 597.43
#2006-03-13| 600.86
#2006-03-14| 605.19
#2006-03-15| 610.82
#2006-03-16| 613.16
#2006-03-17| 617.18
#2006-03-20| 619.24
#2006-03-21| 615.40
#2006-03-22| 617.74
#2006-03-23| 614.39
#2006-03-24| 615.93
#2006-03-27| 616.11
#2006-03-28| 615.05
#2006-03-29| 617.46
#2006-03-30| 622.92
#2006-03-31| 622.74
#2006-04-03| 628.05
#2006-04-04| 632.40
#2006-04-05| 632.75
#2006-04-06| 635.08
#2006-04-07| 630.65
#2006-04-10| 629.29
#2006-04-11| 625.07
#2006-04-12| 624.68
#2006-04-13| 624.96
#2006-04-14| .
#2006-04-17| 625.62
#2006-04-18| 634.94
#2006-04-19| 642.23
#2006-04-20| 643.91
#2006-04-21| 647.37
#2006-04-24| 646.37
#2006-04-25| 643.59
#2006-04-26| 647.45
#2006-04-27| 646.72
#2006-04-28| 644.58
#2006-05-01| 647.44
#2006-05-02| 652.36
#2006-05-03| 652.32
#2006-05-04| 658.04
#2006-05-05| 665.51
#2006-05-08| 668.09
#2006-05-09| 668.44
#2006-05-10| 668.47
#2006-05-11| 663.28
#2006-05-12| 653.13
#2006-05-15| 644.96
#2006-05-16| 640.78
#2006-05-17| 630.18
#2006-05-18| 621.86
#2006-05-19| 621.07
#2006-05-22| 610.66
#2006-05-23| 614.32
#2006-05-24| 610.43
#2006-05-25| 613.15
#2006-05-26| 620.14
#2006-05-29| .
#2006-05-30| 614.19
#2006-05-31| 615.15
#2006-06-01| 618.56
#2006-06-02| 624.01
#2006-06-05| 614.47
#2006-06-06| 603.61
#2006-06-07| 595.49
#2006-06-08| 583.07
#2006-06-09| 587.07
#2006-06-12| 579.56
#2006-06-13| 567.66
#2006-06-14| 572.60
#2006-06-15| 587.65
#2006-06-16| 590.37
#2006-06-19| 586.87
#2006-06-20| 585.75
#2006-06-21| 590.45
#2006-06-22| 591.23
#2006-06-23| 591.02
#2006-06-26| 592.20
#2006-06-27| 588.74
#2006-06-28| 587.32
#2006-06-29| 600.44
#2006-06-30| 611.19
#2006-07-03| 614.52
#2006-07-04| .
#2006-07-05| 607.32
#2006-07-06| 608.61
#2006-07-07| 604.86
#2006-07-10| 606.00
#2006-07-11| 603.13
#2006-07-12| 597.44
#2006-07-13| 587.25
#2006-07-14| 576.14
#2006-07-17| 570.52
#2006-07-18| 567.32
#2006-07-19| 579.36
#2006-07-20| 578.59
#2006-07-21| 572.75
#2006-07-24| 578.63
#2006-07-25| 581.49
#2006-07-26| 577.89
#2006-07-27| 583.78
#2006-07-28| 589.94
#2006-07-31| 589.95
#2006-08-01| 585.39
#2006-08-02| 590.65
#2006-08-03| 592.10
#2006-08-04| 594.53
#2006-08-07| 587.58
#2006-08-08| 586.57
#2006-08-09| 585.34
#2006-08-10| 584.40
#2006-08-11| 581.44
#2006-08-14| 584.30
#2006-08-15| 591.91
#2006-08-16| 603.41
#2006-08-17| 606.06
#2006-08-18| 605.14
#2006-08-21| 601.27
#2006-08-22| 601.75
#2006-08-23| 598.44
#2006-08-24| 595.61
#2006-08-25| 594.40
#2006-08-28| 596.78
#2006-08-29| 599.34
#2006-08-30| 602.19
#2006-08-31| 604.07
#2006-09-01| 607.30
#2006-09-04| .
#2006-09-05| 611.71
#2006-09-06| 606.33
#2006-09-07| 599.64
#2006-09-08| 600.98
#2006-09-11| 597.46
#2006-09-12| 601.95
#2006-09-13| 606.54
#2006-09-14| 607.98
#2006-09-15| 607.64
#2006-09-18| 608.86
#2006-09-19| 607.26
#2006-09-20| 608.40
#2006-09-21| 606.77
#2006-09-22| 603.26
#2006-09-25| 605.40
#2006-09-26| 610.46
#2006-09-27| 615.06
#2006-09-28| 617.37
#2006-09-29| 615.93
#2006-10-02| 618.02
#2006-10-03| 618.40
#2006-10-04| 620.46
#2006-10-05| 627.00
#2006-10-06| 623.20
#2006-10-09| 623.35
#2006-10-10| 625.18
#2006-10-11| 623.74
#2006-10-12| 629.46
#2006-10-13| 630.92
#2006-10-16| 635.80
#2006-10-17| 632.16
#2006-10-18| 633.23
#2006-10-19| 634.17
#2006-10-20| 634.09
#2006-10-23| 635.71
#2006-10-24| 636.99
#2006-10-25| 639.32
#2006-10-26| 642.48
#2006-10-27| 639.16
#2006-10-30| 637.44
#2006-10-31| 638.18
#2006-11-01| 636.93
#2006-11-02| 634.34
#2006-11-03| 633.52
#2006-11-06| 639.50
#2006-11-07| 645.27
#2006-11-08| 644.36
#2006-11-09| 642.80
#2006-11-10| 646.00
#2006-11-13| 646.79
#2006-11-14| 650.14
#2006-11-15| 654.06
#2006-11-16| 656.34
#2006-11-17| 654.27
#2006-11-20| 650.01
#2006-11-21| 652.61
#2006-11-22| 658.55
#2006-11-23| .
#2006-11-24| 657.81
#2006-11-27| 650.47
#2006-11-28| 647.59
#2006-11-29| 656.33
#2006-11-30| 659.02
#2006-12-01| 658.59
#2006-12-04| 663.39
#2006-12-05| 666.37
#2006-12-06| 666.56
#2006-12-07| 667.80
#2006-12-08| 667.00
#2006-12-11| 665.68
#2006-12-12| 665.98
#2006-12-13| 665.18
#2006-12-14| 669.94
#2006-12-15| 672.48
#2006-12-18| 673.04
#2006-12-19| 672.10
#2006-12-20| 675.88
#2006-12-21| 675.01
#2006-12-22| 671.67
#2006-12-25| .
#2006-12-26| 673.27
#2006-12-27| 678.63
#2006-12-28| 678.23
#2006-12-29| 677.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 681.11
#2007-01-04| 677.73
#2007-01-05| 670.41
#2007-01-08| 672.07
#2007-01-09| 673.13
#2007-01-10| 669.50
#2007-01-11| 674.05
#2007-01-12| 679.46
#2007-01-15| .
#2007-01-16| 684.42
#2007-01-17| 686.40
#2007-01-18| 685.75
#2007-01-19| 685.37
#2007-01-22| 682.58
#2007-01-23| 687.62
#2007-01-24| 690.57
#2007-01-25| 687.39
#2007-01-26| 682.91
#2007-01-29| 685.15
#2007-01-30| 688.83
#2007-01-31| 693.03
#2007-02-01| 701.65
#2007-02-02| 703.51
#2007-02-05| 702.40
#2007-02-06| 704.24
#2007-02-07| 705.90
#2007-02-08| 701.38
#2007-02-09| 701.90
#2007-02-12| 699.04
#2007-02-13| 704.75
#2007-02-14| 716.67
#2007-02-15| 719.16
#2007-02-16| 716.63
#2007-02-19| .
#2007-02-20| 720.71
#2007-02-21| 719.42
#2007-02-22| 720.01
#2007-02-23| 720.61
#2007-02-26| 721.47
#2007-02-27| 703.36
#2007-02-28| 696.02
#2007-03-01| 692.67
#2007-03-02| 686.93
#2007-03-05| 674.36
#2007-03-06| 683.09
#2007-03-07| 685.29
#2007-03-08| 693.64
#2007-03-09| 693.12
#2007-03-12| 698.44
#2007-03-13| 689.42
#2007-03-14| 682.62
#2007-03-15| 690.09
#2007-03-16| 689.69
#2007-03-19| 697.26
#2007-03-20| 701.11
#2007-03-21| 708.97
#2007-03-22| 715.39
#2007-03-23| 717.50
#2007-03-26| 716.56
#2007-03-27| 713.48
#2007-03-28| 709.25
#2007-03-29| 712.29
#2007-03-30| 712.03
#2007-04-02| 713.00
#2007-04-03| 720.62
#2007-04-04| 723.34
#2007-04-05| 724.75
#2007-04-06| .
#2007-04-09| 726.69
#2007-04-10| 730.43
#2007-04-11| 727.17
#2007-04-12| 730.25
#2007-04-13| 730.57
#2007-04-16| 738.14
#2007-04-17| 738.34
#2007-04-18| 740.22
#2007-04-19| 737.91
#2007-04-20| 745.71
#2007-04-23| 747.62
#2007-04-24| 745.49
#2007-04-25| 749.82
#2007-04-26| 751.16
#2007-04-27| 755.42
#2007-04-30| 751.93
#2007-05-01| 751.66
#2007-05-02| 757.39
#2007-05-03| 760.44
#2007-05-04| 764.07
#2007-05-07| 769.14
#2007-05-08| 764.64
#2007-05-09| 770.04
#2007-05-10| 762.91
#2007-05-11| 766.09
#2007-05-14| 765.36
#2007-05-15| 765.61
#2007-05-16| 768.79
#2007-05-17| 768.57
#2007-05-18| 771.66
#2007-05-21| 775.00
#2007-05-22| 778.28
#2007-05-23| 780.56
#2007-05-24| 776.43
#2007-05-25| 777.65
#2007-05-28| .
#2007-05-29| 782.54
#2007-05-30| 783.18
#2007-05-31| 792.31
#2007-06-01| 797.03
#2007-06-04| 800.65
#2007-06-05| 798.43
#2007-06-06| 790.27
#2007-06-07| 779.07
#2007-06-08| 778.36
#2007-06-11| 781.49
#2007-06-12| 775.86
#2007-06-13| 781.79
#2007-06-14| 792.08
#2007-06-15| 800.39
#2007-06-18| 801.58
#2007-06-19| 803.74
#2007-06-20| 802.61
#2007-06-21| 803.05
#2007-06-22| 798.15
#2007-06-25| 795.19
#2007-06-26| 791.26
#2007-06-27| 789.68
#2007-06-28| 794.96
#2007-06-29| 799.09
#2007-07-02| 806.78
#2007-07-03| 812.43
#2007-07-04| .
#2007-07-05| 813.87
#2007-07-06| 816.29
#2007-07-09| 822.30
#2007-07-10| 817.07
#2007-07-11| 819.92
#2007-07-12| 830.47
#2007-07-13| 837.24
#2007-07-16| 839.10
#2007-07-17| 839.88
#2007-07-18| 834.99
#2007-07-19| 841.57
#2007-07-20| 837.04
#2007-07-23| 840.23
#2007-07-24| 831.28
#2007-07-25| 823.41
#2007-07-26| 804.98
#2007-07-27| 792.12
#2007-07-30| 801.92
#2007-07-31| 802.57
#2007-08-01| 795.27
#2007-08-02| 799.18
#2007-08-03| 791.51
#2007-08-06| 792.78
#2007-08-07| 793.37
#2007-08-08| 801.67
#2007-08-09| 785.22
#2007-08-10| 772.84
#2007-08-13| 778.65
#2007-08-14| 768.96
#2007-08-15| 752.66
#2007-08-16| 734.98
#2007-08-17| 738.01
#2007-08-20| 750.64
#2007-08-21| 752.90
#2007-08-22| 767.37
#2007-08-23| 772.09
#2007-08-24| 779.64
#2007-08-27| 779.44
#2007-08-28| 766.37
#2007-08-29| 773.64
#2007-08-30| 775.98
#2007-08-31| 790.09
#2007-09-03| .
#2007-09-04| 793.30
#2007-09-05| 785.49
#2007-09-06| 790.09
#2007-09-07| 778.05
#2007-09-10| 771.30
#2007-09-11| 780.48
#2007-09-12| 782.29
#2007-09-13| 786.56
#2007-09-14| 786.29
#2007-09-17| 779.36
#2007-09-18| 792.63
#2007-09-19| 809.50
#2007-09-20| 811.47
#2007-09-21| 815.05
#2007-09-24| 813.06
#2007-09-25| 814.96
#2007-09-26| 817.63
#2007-09-27| 826.25
#2007-09-28| 828.16
#2007-10-01| 836.98
#2007-10-02| 839.82
#2007-10-03| 837.83
#2007-10-04| 837.26
#2007-10-05| 845.16
#2007-10-08| 843.00
#2007-10-09| 849.50
#2007-10-10| 851.47
#2007-10-11| 855.98
#2007-10-12| 852.92
#2007-10-15| 850.00
#2007-10-16| 841.67
#2007-10-17| 844.40
#2007-10-18| 845.51
#2007-10-19| 829.00
#2007-10-22| 819.58
#2007-10-23| 833.54
#2007-10-24| 833.16
#2007-10-25| 837.17
#2007-10-26| 844.89
#2007-10-29| 853.57
#2007-10-30| 849.28
#2007-10-31| 855.81
#2007-11-01| 845.08
#2007-11-02| 843.16
#2007-11-05| 836.10
#2007-11-06| 845.89
#2007-11-07| 836.30
#2007-11-08| 832.39
#2007-11-09| 821.18
#2007-11-12| 806.34
#2007-11-13| 811.76
#2007-11-14| 818.88
#2007-11-15| 807.14
#2007-11-16| 800.32
#2007-11-19| 784.20
#2007-11-20| 790.72
#2007-11-21| 774.12
#2007-11-22| .
#2007-11-23| 781.00
#2007-11-26| 780.66
#2007-11-27| 783.72
#2007-11-28| 797.22
#2007-11-29| 803.86
#2007-11-30| 813.07
#2007-12-03| 807.46
#2007-12-04| 800.12
#2007-12-05| 809.42
#2007-12-06| 817.60
#2007-12-07| 822.62
#2007-12-10| 826.17
#2007-12-11| 817.81
#2007-12-12| 817.66
#2007-12-13| 807.87
#2007-12-14| 797.85
#2007-12-17| 778.63
#2007-12-18| 780.66
#2007-12-19| 778.22
#2007-12-20| 779.37
#2007-12-21| 792.51
#2007-12-24| 799.09
#2007-12-25| .
#2007-12-26| 805.12
#2007-12-27| 801.32
#2007-12-28| 803.40
#2007-12-31| 801.51
#2008-01-01| .
#2008-01-02| 795.05
#2008-01-03| 792.49
#2008-01-04| 774.81
#2008-01-07| 762.26
#2008-01-08| 757.16
#2008-01-09| 755.02
#2008-01-10| 753.35
#2008-01-11| 744.52
#2008-01-14| 752.27
#2008-01-15| 734.31
#2008-01-16| 719.14
#2008-01-17| 708.81
#2008-01-18| 709.85
#2008-01-21| .
#2008-01-22| 685.24
#2008-01-23| 693.77
#2008-01-24| 709.83
#2008-01-25| 718.19
#2008-01-28| 714.78
#2008-01-29| 724.81
#2008-01-30| 721.20
#2008-01-31| 729.04
#2008-02-01| 744.59
#2008-02-04| 748.55
#2008-02-05| 726.63
#2008-02-06| 719.54
#2008-02-07| 713.49
#2008-02-08| 709.97
#2008-02-11| 709.79
#2008-02-12| 721.31
#2008-02-13| 728.53
#2008-02-14| 734.33
#2008-02-15| 733.83
#2008-02-18| .
#2008-02-19| 742.30
#2008-02-20| 735.07
#2008-02-21| 739.15
#2008-02-22| 738.53
#2008-02-25| 751.30
#2008-02-26| 758.05
#2008-02-27| 763.08
#2008-02-28| 757.87
#2008-02-29| 743.55
#2008-03-03| 735.47
#2008-03-04| 732.58
#2008-03-05| 740.57
#2008-03-06| 736.11
#2008-03-07| 722.78
#2008-03-10| 706.81
#2008-03-11| 722.07
#2008-03-12| 730.34
#2008-03-13| 725.91
#2008-03-14| 716.91
#2008-03-17| 700.62
#2008-03-18| 720.29
#2008-03-19| 710.27
#2008-03-20| 710.46
#2008-03-21| .
#2008-03-24| 716.75
#2008-03-25| 735.03
#2008-03-26| 737.17
#2008-03-27| 735.14
#2008-03-28| 736.66
#2008-03-31| 737.58
#2008-04-01| 749.65
#2008-04-02| 755.35
#2008-04-03| 756.64
#2008-04-04| 760.64
#2008-04-07| 764.11
#2008-04-08| 757.34
#2008-04-09| 750.80
#2008-04-10| 753.15
#2008-04-11| 738.31
#2008-04-14| 732.89
#2008-04-15| 734.75
#2008-04-16| 752.88
#2008-04-17| 750.32
#2008-04-18| 760.09
#2008-04-21| 764.35
#2008-04-22| 758.60
#2008-04-23| 762.61
#2008-04-24| 763.97
#2008-04-25| 769.75
#2008-04-28| 771.34
#2008-04-29| 765.64
#2008-04-30| 764.24
#2008-05-01| 768.59
#2008-05-02| 775.41
#2008-05-05| 775.51
#2008-05-06| 778.35
#2008-05-07| 771.84
#2008-05-08| 775.50
#2008-05-09| 768.87
#2008-05-12| 774.88
#2008-05-13| 778.87
#2008-05-14| 780.35
#2008-05-15| 787.10
#2008-05-16| 793.65
#2008-05-19| 799.39
#2008-05-20| 792.49
#2008-05-21| 784.35
#2008-05-22| 783.37
#2008-05-23| 774.02
#2008-05-26| .
#2008-05-27| 773.41
#2008-05-28| 775.49
#2008-05-29| 779.07
#2008-05-30| 785.34
#2008-06-02| 781.46
#2008-06-03| 777.06
#2008-06-04| 776.25
#2008-06-05| 779.10
#2008-06-06| 766.57
#2008-06-09| 760.76
#2008-06-10| 749.53
#2008-06-11| 738.89
#2008-06-12| 735.93
#2008-06-13| 740.88
#2008-06-16| 746.13
#2008-06-17| 745.58
#2008-06-18| 738.93
#2008-06-19| 737.75
#2008-06-20| 729.02
#2008-06-23| 724.77
#2008-06-24| 717.43
#2008-06-25| 718.76
#2008-06-26| 702.00
#2008-06-27| 698.71
#2008-06-30| 699.69
#2008-07-01| 693.35
#2008-07-02| 678.11
#2008-07-03| 676.10
#2008-07-04| .
#2008-07-07| 677.03
#2008-07-08| 676.66
#2008-07-09| 675.33
#2008-07-10| 675.35
#2008-07-11| 669.56
#2008-07-14| 670.86
#2008-07-15| 660.49
#2008-07-16| 670.50
#2008-07-17| 685.10
#2008-07-18| 684.50
#2008-07-21| 687.46
#2008-07-22| 696.98
#2008-07-23| 704.03
#2008-07-24| 690.39
#2008-07-25| 689.05
#2008-07-28| 681.38
#2008-07-29| 685.21
#2008-07-30| 695.82
#2008-07-31| 689.07
#2008-08-01| 680.33
#2008-08-04| 669.81
#2008-08-05| 680.19
#2008-08-06| 686.56
#2008-08-07| 680.22
#2008-08-08| 687.57
#2008-08-11| 692.21
#2008-08-12| 684.07
#2008-08-13| 675.69
#2008-08-14| 679.01
#2008-08-15| 679.21
#2008-08-18| 675.76
#2008-08-19| 661.90
#2008-08-20| 663.04
#2008-08-21| 663.91
#2008-08-22| 669.94
#2008-08-25| 662.12
#2008-08-26| 659.90
#2008-08-27| 664.57
#2008-08-28| 674.93
#2008-08-29| 673.79
#2008-09-01| .
#2008-09-02| 667.15
#2008-09-03| 659.33
#2008-09-04| 637.46
#2008-09-05| 630.41
#2008-09-08| 646.25
#2008-09-09| 625.94
#2008-09-10| 624.29
#2008-09-11| 623.59
#2008-09-12| 629.71
#2008-09-15| 611.31
#2008-09-16| 603.93
#2008-09-17| 587.10
#2008-09-18| 596.11
#2008-09-19| 627.99
#2008-09-22| 619.45
#2008-09-23| 608.78
#2008-09-24| 602.30
#2008-09-25| 606.71
#2008-09-26| 598.24
#2008-09-29| 562.63
#2008-09-30| 569.98
#2008-10-01| 562.06
#2008-10-02| 532.60
#2008-10-03| 526.45
#2008-10-06| 500.53
#2008-10-07| 484.76
#2008-10-08| 468.23
#2008-10-09| 455.17
#2008-10-10| 444.18
#2008-10-13| 477.78
#2008-10-14| 488.33
#2008-10-15| 450.42
#2008-10-16| 439.93
#2008-10-17| 437.35
#2008-10-20| 451.68
#2008-10-21| 447.70
#2008-10-22| 419.48
#2008-10-23| 412.06
#2008-10-24| 391.43
#2008-10-27| 373.34
#2008-10-28| 400.06
#2008-10-29| 415.41
#2008-10-30| 436.49
#2008-10-31| 439.11
#2008-11-03| 443.07
#2008-11-04| 465.21
#2008-11-05| 454.84
#2008-11-06| 423.27
#2008-11-07| 428.40
#2008-11-10| 434.73
#2008-11-11| 418.69
#2008-11-12| 401.72
#2008-11-13| 410.61
#2008-11-14| 402.28
#2008-11-17| 395.16
#2008-11-18| 392.28
#2008-11-19| 372.31
#2008-11-20| 351.28
#2008-11-21| 366.86
#2008-11-24| 387.05
#2008-11-25| 396.60
#2008-11-26| 403.72
#2008-11-27| .
#2008-11-28| 416.01
#2008-12-01| 388.77
#2008-12-02| 396.03
#2008-12-03| 401.91
#2008-12-04| 393.85
#2008-12-05| 394.82
#2008-12-08| 418.89
#2008-12-09| 415.42
#2008-12-10| 424.49
#2008-12-11| 418.54
#2008-12-12| 414.46
#2008-12-15| 419.10
#2008-12-16| 432.14
#2008-12-17| 440.07
#2008-12-18| 435.41
#2008-12-19| 431.10
#2008-12-22| 424.46
#2008-12-23| 421.28
#2008-12-24| 420.76
#2008-12-25| .
#2008-12-26| 424.51
#2008-12-29| 426.71
#2008-12-30| 435.84
#2008-12-31| 439.15
#2009-01-01| .
#2009-01-02| 453.23
#2009-01-05| 455.48
#2009-01-06| 461.24
#2009-01-07| 456.53
#2009-01-08| 452.55
#2009-01-09| 445.04
#2009-01-12| 433.97
#2009-01-13| 422.05
#2009-01-14| 409.17
#2009-01-15| 405.53
#2009-01-16| 411.89
#2009-01-19| .
#2009-01-20| 393.39
#2009-01-21| 398.94
#2009-01-22| 396.77
#2009-01-23| 386.41
#2009-01-26| 391.98
#2009-01-27| 400.99
#2009-01-28| 412.73
#2009-01-29| 402.78
#2009-01-30| 392.84
#2009-02-02| 384.18
#2009-02-03| 392.15
#2009-02-04| 398.39
#2009-02-05| 400.16
#2009-02-06| 409.56
#2009-02-09| 415.91
#2009-02-10| 400.44
#2009-02-11| 400.49
#2009-02-12| 394.16
#2009-02-13| 395.80
#2009-02-16| .
#2009-02-17| 374.85
#2009-02-18| 372.71
#2009-02-19| 370.37
#2009-02-20| 359.14
#2009-02-23| 349.43
#2009-02-24| 352.68
#2009-02-25| 349.00
#2009-02-26| 347.01
#2009-02-27| 341.91
#2009-03-02| 322.76
#2009-03-03| 319.14
#2009-03-04| 329.34
#2009-03-05| 319.24
#2009-03-06| 316.88
#2009-03-09| 313.52
#2009-03-10| 332.61
#2009-03-11| 337.88
#2009-03-12| 344.05
#2009-03-13| 346.97
#2009-03-16| 353.62
#2009-03-17| 358.91
#2009-03-18| 363.00
#2009-03-19| 368.93
#2009-03-20| 360.88
#2009-03-23| 380.11
#2009-03-24| 380.37
#2009-03-25| 380.81
#2009-03-26| 392.14
#2009-03-27| 384.79
#2009-03-30| 367.22
#2009-03-31| 371.83
#2009-04-01| 377.56
#2009-04-02| 399.49
#2009-04-03| 403.30
#2009-04-06| 403.37
#2009-04-07| 393.84
#2009-04-08| 392.22
#2009-04-09| 408.23
#2009-04-10| .
#2009-04-13| 411.78
#2009-04-14| 411.60
#2009-04-15| 411.77
#2009-04-16| 420.52
#2009-04-17| 424.43
#2009-04-20| 408.95
#2009-04-21| 412.41
#2009-04-22| 419.10
#2009-04-23| 422.66
#2009-04-24| 431.52
#2009-04-27| 427.20
#2009-04-28| 418.09
#2009-04-29| 429.51
#2009-04-30| 435.92
#2009-05-01| 439.40
#2009-05-04| 453.62
#2009-05-05| 455.56
#2009-05-06| 460.92
#2009-05-07| 459.67
#2009-05-08| 469.19
#2009-05-11| 462.59
#2009-05-12| 458.60
#2009-05-13| 445.02
#2009-05-14| 445.16
#2009-05-15| 448.48
#2009-05-18| 456.60
#2009-05-19| 465.08
#2009-05-20| 469.53
#2009-05-21| 458.57
#2009-05-22| 459.41
#2009-05-25| .
#2009-05-26| 465.96
#2009-05-27| 464.00
#2009-05-28| 462.96
#2009-05-29| 470.80
#2009-06-01| 488.37
#2009-06-02| 491.94
#2009-06-03| 484.85
#2009-06-04| 486.10
#2009-06-05| 487.25
#2009-06-08| 482.59
#2009-06-09| 483.74
#2009-06-10| 487.12
#2009-06-11| 489.54
#2009-06-12| 488.93
#2009-06-15| 474.79
#2009-06-16| 469.69
#2009-06-17| 464.72
#2009-06-18| 462.88
#2009-06-19| 465.23
#2009-06-22| 453.58
#2009-06-23| 449.71
#2009-06-24| 456.13
#2009-06-25| 462.20
#2009-06-26| 466.41
#2009-06-29| 469.20
#2009-06-30| 465.80
#2009-07-01| 469.97
#2009-07-02| 458.29
#2009-07-03| .
#2009-07-06| 453.23
#2009-07-07| 445.85
#2009-07-08| 441.47
#2009-07-09| 444.41
#2009-07-10| 442.48
#2009-07-13| 446.36
#2009-07-14| 453.55
#2009-07-15| 466.41
#2009-07-16| 473.22
#2009-07-17| 472.45
#2009-07-20| 480.75
#2009-07-21| 485.85
#2009-07-22| 486.67
#2009-07-23| 495.52
#2009-07-24| 497.28
#2009-07-27| 499.61
#2009-07-28| 499.19
#2009-07-29| 496.32
#2009-07-30| 504.66
#2009-07-31| 510.15
#2009-08-03| 521.57
#2009-08-04| 522.96
#2009-08-05| 519.65
#2009-08-06| 520.47
#2009-08-07| 524.58
#2009-08-10| 522.87
#2009-08-11| 518.59
#2009-08-12| 522.50
#2009-08-13| 529.23
#2009-08-14| 525.48
#2009-08-17| 509.45
#2009-08-18| 514.37
#2009-08-19| 514.74
#2009-08-20| 522.21
#2009-08-21| 531.35
#2009-08-24| 537.50
#2009-08-25| 540.29
#2009-08-26| 536.23
#2009-08-27| 535.91
#2009-08-28| 539.33
#2009-08-31| 533.58
#2009-09-01| 526.22
#2009-09-02| 521.19
#2009-09-03| 525.91
#2009-09-04| 532.34
#2009-09-07| .
#2009-09-08| 546.14
#2009-09-09| 552.29
#2009-09-10| 557.79
#2009-09-11| 560.89
#2009-09-14| 560.45
#2009-09-15| 563.51
#2009-09-16| 573.16
#2009-09-17| 577.50
#2009-09-18| 575.94
#2009-09-21| 570.25
#2009-09-22| 576.28
#2009-09-23| 573.87
#2009-09-24| 566.50
#2009-09-25| 561.34
#2009-09-28| 565.06
#2009-09-29| 564.57
#2009-09-30| 563.24
#2009-10-01| 551.34
#2009-10-02| 542.67
#2009-10-05| 546.95
#2009-10-06| 557.97
#2009-10-07| 558.82
#2009-10-08| 568.78
#2009-10-09| 570.80
#2009-10-12| 573.14
#2009-10-13| 571.98
#2009-10-14| 584.29
#2009-10-15| 586.38
#2009-10-16| 580.66
#2009-10-19| 586.87
#2009-10-20| 584.00
#2009-10-21| 581.40
#2009-10-22| 579.95
#2009-10-23| 575.78
#2009-10-26| 570.21
#2009-10-27| 562.55
#2009-10-28| 548.46
#2009-10-29| 555.45
#2009-10-30| 546.87
#2009-11-02| 547.81
#2009-11-03| 548.38
#2009-11-04| 554.79
#2009-11-05| 563.12
#2009-11-06| 567.68
#2009-11-09| 580.73
#2009-11-10| 579.53
#2009-11-11| 582.43
#2009-11-12| 577.68
#2009-11-13| 580.54
#2009-11-16| 590.16
#2009-11-17| 585.92
#2009-11-18| 586.19
#2009-11-19| 576.23
#2009-11-20| 573.46
#2009-11-23| 583.01
#2009-11-24| 579.48
#2009-11-25| 584.93
#2009-11-26| .
#2009-11-27| 570.02
#2009-11-30| 573.27
#2009-12-01| 585.41
#2009-12-02| 587.38
#2009-12-03| 587.19
#2009-12-04| 589.50
#2009-12-07| 589.79
#2009-12-08| 583.77
#2009-12-09| 580.90
#2009-12-10| 581.92
#2009-12-11| 586.19
#2009-12-14| 592.11
#2009-12-15| 588.74
#2009-12-16| 589.92
#2009-12-17| 582.24
#2009-12-18| 579.69
#2009-12-21| 583.60
#2009-12-22| 586.17
#2009-12-23| 589.44
#2009-12-24| 592.95
#2009-12-25| .
#2009-12-28| 594.99
#2009-12-29| 597.18
#2009-12-30| 593.88
#2009-12-31| 591.88
#2010-01-01| .
#2010-01-04| 603.40
#2010-01-05| 606.90
#2010-01-06| 608.24
#2010-01-07| 610.05
#2010-01-08| 616.66
#2010-01-11| 623.68
#2010-01-12| 620.57
#2010-01-13| 619.22
#2010-01-14| 622.65
#2010-01-15| 617.61
#2010-01-18| .
#2010-01-19| 618.52
#2010-01-20| 608.83
#2010-01-21| 598.96
#2010-01-22| 590.56
#2010-01-25| 590.31
#2010-01-26| 586.61
#2010-01-27| 583.42
#2010-01-28| 578.76
#2010-01-29| 574.51
#2010-02-01| 577.60
#2010-02-02| 587.88
#2010-02-03| 587.73
#2010-02-04| 572.09
#2010-02-05| 562.62
#2010-02-08| 559.72
#2010-02-09| 565.97
#2010-02-10| 565.97
#2010-02-11| 570.83
#2010-02-12| 568.72
#2010-02-15| .
#2010-02-16| 576.50
#2010-02-17| 583.69
#2010-02-18| 587.24
#2010-02-19| 584.11
#2010-02-22| 589.11
#2010-02-23| 584.83
#2010-02-24| 586.08
#2010-02-25| 580.94
#2010-02-26| 585.79
#2010-03-01| 591.34
#2010-03-02| 596.77
#2010-03-03| 602.13
#2010-03-04| 600.71
#2010-03-05| 608.75
#2010-03-08| 611.62
#2010-03-09| 613.14
#2010-03-10| 616.23
#2010-03-11| 617.16
#2010-03-12| 621.52
#2010-03-15| 618.46
#2010-03-16| 624.71
#2010-03-17| 630.71
#2010-03-18| 629.37
#2010-03-19| 628.02
#2010-03-22| 628.55
#2010-03-23| 633.94
#2010-03-24| 628.30
#2010-03-25| 628.05
#2010-03-26| 630.40
#2010-03-29| 635.46
#2010-03-30| 636.15
#2010-03-31| 634.95
#2010-04-01| 642.27
#2010-04-02| .
#2010-04-05| 646.15
#2010-04-06| 646.58
#2010-04-07| 644.76
#2010-04-08| 642.91
#2010-04-09| 648.22
#2010-04-12| 650.57
#2010-04-13| 649.02
#2010-04-14| 656.18
#2010-04-15| 660.16
#2010-04-16| 652.48
#2010-04-19| 646.91
#2010-04-20| 653.21
#2010-04-21| 656.41
#2010-04-22| 654.84
#2010-04-23| 660.26
#2010-04-26| 665.97
#2010-04-27| 653.37
#2010-04-28| 647.90
#2010-04-29| 657.54
#2010-04-30| 652.34
#2010-05-03| 655.19
#2010-05-04| 637.65
#2010-05-05| 627.04
#2010-05-06| 609.86
#2010-05-07| 595.35
#2010-05-10| 625.07
#2010-05-11| 621.45
#2010-05-12| 631.88
#2010-05-13| 630.48
#2010-05-14| 615.70
#2010-05-17| 607.76
#2010-05-18| 606.06
#2010-05-19| 594.69
#2010-05-20| 574.48
#2010-05-21| 578.89
#2010-05-24| 573.77
#2010-05-25| 561.38
#2010-05-26| 568.37
#2010-05-27| 586.65
#2010-05-28| 585.92
#2010-05-31| .
#2010-06-01| 577.75
#2010-06-02| 581.24
#2010-06-03| 589.96
#2010-06-04| 572.81
#2010-06-07| 557.52
#2010-06-08| 559.83
#2010-06-09| 563.57
#2010-06-10| 578.99
#2010-06-11| 582.05
#2010-06-14| 589.99
#2010-06-15| 600.06
#2010-06-16| 601.74
#2010-06-17| 602.65
#2010-06-18| 604.38
#2010-06-21| 612.69
#2010-06-22| 601.35
#2010-06-23| 595.80
#2010-06-24| 588.77
#2010-06-25| 587.60
#2010-06-28| 588.49
#2010-06-29| 568.35
#2010-06-30| 564.90
#2010-07-01| 560.56
#2010-07-02| 559.49
#2010-07-05| .
#2010-07-06| 567.28
#2010-07-07| 575.39
#2010-07-08| 583.61
#2010-07-09| 587.69
#2010-07-12| 586.52
#2010-07-13| 596.36
#2010-07-14| 600.32
#2010-07-15| 599.12
#2010-07-16| 586.27
#2010-07-19| 585.68
#2010-07-20| 587.91
#2010-07-21| 589.00
#2010-07-22| 602.01
#2010-07-23| 611.50
#2010-07-26| 619.17
#2010-07-27| 615.45
#2010-07-28| 615.68
#2010-07-29| 615.29
#2010-07-30| 613.78
#2010-08-02| 627.00
#2010-08-03| 627.93
#2010-08-04| 626.74
#2010-08-05| 629.26
#2010-08-06| 628.61
#2010-08-09| 631.33
#2010-08-10| 623.41
#2010-08-11| 603.45
#2010-08-12| 597.68
#2010-08-13| 596.79
#2010-08-16| 598.12
#2010-08-17| 606.69
#2010-08-18| 608.82
#2010-08-19| 602.49
#2010-08-20| 594.70
#2010-08-23| 591.24
#2010-08-24| 582.03
#2010-08-25| 577.88
#2010-08-26| 580.52
#2010-08-27| 587.74
#2010-08-30| 584.78
#2010-08-31| 581.25
#2010-09-01| 599.59
#2010-09-02| 606.48
#2010-09-03| 613.32
#2010-09-06| .
#2010-09-07| 611.21
#2010-09-08| 613.15
#2010-09-09| 616.97
#2010-09-10| 619.62
#2010-09-13| 628.78
#2010-09-14| 630.23
#2010-09-15| 630.42
#2010-09-16| 629.51
#2010-09-17| 634.20
#2010-09-20| 641.66
#2010-09-21| 643.40
#2010-09-22| 643.26
#2010-09-23| 637.44
#2010-09-24| 649.79
#2010-09-27| 649.73
#2010-09-28| 652.90
#2010-09-29| 655.85
#2010-09-30| 653.64
#2010-10-01| 655.11
#2010-10-04| 650.04
#2010-10-05| 662.62
#2010-10-06| 669.81
#2010-10-07| 669.68
#2010-10-08| 671.23
#2010-10-11| 671.93
#2010-10-12| 668.62
#2010-10-13| 679.71
#2010-10-14| 683.50
#2010-10-15| 679.37
#2010-10-18| 678.03
#2010-10-19| 669.43
#2010-10-20| 677.00
#2010-10-21| 682.13
#2010-10-22| 680.98
#2010-10-25| 685.53
#2010-10-26| 680.61
#2010-10-27| 673.78
#2010-10-28| 675.60
#2010-10-29| 675.50
#2010-11-01| 678.62
#2010-11-02| 684.09
#2010-11-03| 684.21
#2010-11-04| 700.60
#2010-11-05| 702.86
#2010-11-08| 702.47
#2010-11-09| 701.50
#2010-11-10| 696.73
#2010-11-11| 693.67
#2010-11-12| 685.80
#2010-11-15| 686.18
#2010-11-16| 673.91
#2010-11-17| 674.57
#2010-11-18| 686.91
#2010-11-19| 689.41
#2010-11-22| 689.19
#2010-11-23| 678.28
#2010-11-24| 685.82
#2010-11-25| .
#2010-11-26| 680.23
#2010-11-29| 676.97
#2010-11-30| 674.90
#2010-12-01| 689.97
#2010-12-02| 703.79
#2010-12-03| 709.89
#2010-12-06| 709.41
#2010-12-07| 713.59
#2010-12-08| 708.71
#2010-12-09| 708.60
#2010-12-10| 711.95
#2010-12-13| 717.23
#2010-12-14| 721.02
#2010-12-15| 717.76
#2010-12-16| 718.84
#2010-12-17| 718.18
#2010-12-20| 717.82
#2010-12-21| 725.08
#2010-12-22| 725.98
#2010-12-23| 725.05
#2010-12-24| .
#2010-12-27| 725.53
#2010-12-28| 726.51
#2010-12-29| 729.50
#2010-12-30| 729.59
#2010-12-31| 732.08
#2011-01-03| 737.75
#2011-01-04| 737.97
#2011-01-05| 733.42
#2011-01-06| 733.59
#2011-01-07| 733.65
#2011-01-10| 731.03
#2011-01-11| 737.18
#2011-01-12| 744.67
#2011-01-13| 748.21
#2011-01-14| 749.37
#2011-01-17| .
#2011-01-18| 753.10
#2011-01-19| 749.78
#2011-01-20| 740.10
#2011-01-21| 743.92
#2011-01-24| 749.94
#2011-01-25| 752.04
#2011-01-26| 757.99
#2011-01-27| 761.11
#2011-01-28| 749.71
#2011-01-31| 750.94
#2011-02-01| 760.46
#2011-02-02| 759.69
#2011-02-03| 758.51
#2011-02-04| 760.34
#2011-02-07| 765.32
#2011-02-08| 768.61
#2011-02-09| 765.02
#2011-02-10| 761.67
#2011-02-11| 764.81
#2011-02-14| 768.29
#2011-02-15| 766.04
#2011-02-16| 769.35
#2011-02-17| 771.21
#2011-02-18| 774.66
#2011-02-21| .
#2011-02-22| 756.01
#2011-02-23| 745.62
#2011-02-24| 745.42
#2011-02-25| 753.86
#2011-02-28| 761.17
#2011-03-01| 756.10
#2011-03-02| 753.98
#2011-03-03| 766.37
#2011-03-04| 764.73
#2011-03-07| 759.02
#2011-03-08| 762.77
#2011-03-09| 763.17
#2011-03-10| 747.46
#2011-03-11| 747.09
#2011-03-14| 737.78
#2011-03-15| 720.61
#2011-03-16| 718.72
#2011-03-17| 728.32
#2011-03-18| 735.66
#2011-03-21| 749.39
#2011-03-22| 750.67
#2011-03-23| 751.22
#2011-03-24| 760.27
#2011-03-25| 762.44
#2011-03-28| 759.89
#2011-03-29| 763.04
#2011-03-30| 771.16
#2011-03-31| 774.30
#2011-04-01| 779.27
#2011-04-04| 782.65
#2011-04-05| 779.23
#2011-04-06| 781.30
#2011-04-07| 777.44
#2011-04-08| 779.45
#2011-04-11| 776.38
#2011-04-12| 767.61
#2011-04-13| 771.68
#2011-04-14| 771.20
#2011-04-15| 772.01
#2011-04-18| 760.59
#2011-04-19| 764.95
#2011-04-20| 781.88
#2011-04-21| 789.07
#2011-04-22| .
#2011-04-25| 787.66
#2011-04-26| 794.46
#2011-04-27| 797.68
#2011-04-28| 805.72
#2011-04-29| 808.21
#2011-05-02| 810.41
#2011-05-03| 804.22
#2011-05-04| 794.71
#2011-05-05| 787.88
#2011-05-06| 789.64
#2011-05-09| 788.30
#2011-05-10| 795.84
#2011-05-11| 792.01
#2011-05-12| 786.25
#2011-05-13| 781.07
#2011-05-16| 777.21
#2011-05-17| 768.42
#2011-05-18| 776.03
#2011-05-19| 779.19
#2011-05-20| 773.59
#2011-05-23| 756.99
#2011-05-24| 757.25
#2011-05-25| 758.31
#2011-05-26| 763.81
#2011-05-27| 771.17
#2011-05-30| .
#2011-05-31| 783.29
#2011-06-01| 772.70
#2011-06-02| 768.57
#2011-06-03| 763.76
#2011-06-06| 759.46
#2011-06-07| 761.06
#2011-06-08| 753.20
#2011-06-09| 756.88
#2011-06-10| 744.80
#2011-06-13| 744.05
#2011-06-14| 756.14
#2011-06-15| 745.66
#2011-06-16| 738.42
#2011-06-17| 742.01
#2011-06-20| 741.29
#2011-06-21| 754.85
#2011-06-22| 754.60
#2011-06-23| 744.71
#2011-06-24| 743.82
#2011-06-27| 746.35
#2011-06-28| 753.95
#2011-06-29| 764.77
#2011-06-30| 776.44
#2011-07-01| 784.92
#2011-07-04| .
#2011-07-05| 784.14
#2011-07-06| 785.40
#2011-07-07| 790.57
#2011-07-08| 784.13
#2011-07-11| 767.59
#2011-07-12| 759.00
#2011-07-13| 768.82
#2011-07-14| 762.04
#2011-07-15| 759.64
#2011-07-18| 747.66
#2011-07-19| 757.79
#2011-07-20| 762.96
#2011-07-21| 771.68
#2011-07-22| 772.82
#2011-07-25| 769.85
#2011-07-26| 765.39
#2011-07-27| 751.76
#2011-07-28| 744.29
#2011-07-29| 741.82
#2011-08-01| 737.39
#2011-08-02| 716.58
#2011-08-03| 710.66
#2011-08-04| 678.16
#2011-08-05| 669.20
#2011-08-08| 632.87
#2011-08-09| 649.00
#2011-08-10| 632.20
#2011-08-11| 648.60
#2011-08-12| 658.20
#2011-08-15| 670.39
#2011-08-16| 665.48
#2011-08-17| 665.07
#2011-08-18| 631.89
#2011-08-19| 619.13
#2011-08-22| 617.92
#2011-08-23| 632.99
#2011-08-24| 639.67
#2011-08-25| 633.74
#2011-08-26| 640.17
#2011-08-29| 658.02
#2011-08-30| 663.90
#2011-08-31| 674.62
#2011-09-01| 669.44
#2011-09-02| 651.67
#2011-09-05| .
#2011-09-06| 627.87
#2011-09-07| 647.02
#2011-09-08| 642.48
#2011-09-09| 623.13
#2011-09-12| 615.30
#2011-09-13| 622.84
#2011-09-14| 627.99
#2011-09-15| 641.68
#2011-09-16| 646.17
#2011-09-19| 634.25
#2011-09-20| 634.32
#2011-09-21| 621.15
#2011-09-22| 592.43
#2011-09-23| 592.57
#2011-09-26| 594.30
#2011-09-27| 615.24
#2011-09-28| 606.20
#2011-09-29| 612.93
#2011-09-30| 596.58
#2011-10-03| 579.41
#2011-10-04| 577.73
#2011-10-05| 587.86
#2011-10-06| 605.06
#2011-10-07| 609.76
#2011-10-10| 626.39
#2011-10-11| 630.37
#2011-10-12| 641.54
#2011-10-13| 639.49
#2011-10-14| 647.68
#2011-10-17| 639.99
#2011-10-18| 644.01
#2011-10-19| 641.45
#2011-10-20| 634.60
#2011-10-21| 649.12
#2011-10-24| 664.77
#2011-10-25| 658.28
#2011-10-26| 661.09
#2011-10-27| 692.10
#2011-10-28| 694.01
#2011-10-31| 672.42
#2011-11-01| 648.89
#2011-11-02| 656.13
#2011-11-03| 667.09
#2011-11-04| 667.85
#2011-11-07| 666.74
#2011-11-08| 670.52
#2011-11-09| 653.10
#2011-11-10| 648.98
#2011-11-11| 665.02
#2011-11-14| 661.97
#2011-11-15| 659.62
#2011-11-16| 652.61
#2011-11-17| 644.93
#2011-11-18| 641.75
#2011-11-21| 625.69
#2011-11-22| 622.75
#2011-11-23| 608.64
#2011-11-24| .
#2011-11-25| 605.91
#2011-11-28| 626.28
#2011-11-29| 632.49
#2011-11-30| 656.60
#2011-12-01| 660.71
#2011-12-02| 662.18
#2011-12-05| 667.93
#2011-12-06| 662.87
#2011-12-07| 664.45
#2011-12-08| 650.66
#2011-12-09| 657.39
#2011-12-12| 647.29
#2011-12-13| 641.28
#2011-12-14| 629.96
#2011-12-15| 629.94
#2011-12-16| 634.01
#2011-12-19| 626.56
#2011-12-20| 643.55
#2011-12-21| 645.65
#2011-12-22| 649.60
#2011-12-23| 654.25
#2011-12-26| .
#2011-12-27| 654.66
#2011-12-28| 647.08
#2011-12-29| 652.84
#2011-12-30| 656.14
#2012-01-02| .
#2012-01-03| 670.20
#2012-01-04| 670.96
#2012-01-05| 667.83
#2012-01-06| 664.76
#2012-01-09| 667.93
#2012-01-10| 678.05
#2012-01-11| 678.77
#2012-01-12| 683.20
#2012-01-13| 680.76
#2012-01-16| .
#2012-01-17| 688.71
#2012-01-18| 696.64
#2012-01-19| 705.57
#2012-01-20| 705.69
#2012-01-23| 708.05
#2012-01-24| 704.62
#2012-01-25| 709.00
#2012-01-26| 714.93
#2012-01-27| 713.79
#2012-01-30| 707.80
#2012-01-31| 710.45
#2012-02-01| 720.97
#2012-02-02| 722.94
#2012-02-03| 732.48
#2012-02-06| 731.68
#2012-02-07| 732.40
#2012-02-08| 736.13
#2012-02-09| 737.22
#2012-02-10| 728.46
#2012-02-13| 734.54
#2012-02-14| 730.93
#2012-02-15| 731.51
#2012-02-16| 730.97
#2012-02-17| 738.58
#2012-02-20| .
#2012-02-21| 742.67
#2012-02-22| 740.94
#2012-02-23| 742.22
#2012-02-24| 746.23
#2012-02-27| 742.88
#2012-02-28| 744.88
#2012-02-29| 744.46
#2012-03-01| 745.65
#2012-03-02| 741.64
#2012-03-05| 736.06
#2012-03-06| 717.32
#2012-03-07| 721.49
#2012-03-08| 736.34
#2012-03-09| 737.90
#2012-03-12| 736.35
#2012-03-13| 747.10
#2012-03-14| 746.01
#2012-03-15| 753.52
#2012-03-16| 755.65
#2012-03-19| 756.41
#2012-03-20| 747.30
#2012-03-21| 745.47
#2012-03-22| 738.86
#2012-03-23| 740.56
#2012-03-26| 749.03
#2012-03-27| 751.01
#2012-03-28| 745.19
#2012-03-29| 741.25
#2012-03-30| 745.88
#2012-04-02| 751.60
#2012-04-03| 748.97
#2012-04-04| 733.94
#2012-04-05| 732.79
#2012-04-06| .
#2012-04-09| 724.08
#2012-04-10| 711.78
#2012-04-11| 717.49
#2012-04-12| 731.08
#2012-04-13| 724.03
#2012-04-16| 722.87
#2012-04-17| 732.88
#2012-04-18| 731.71
#2012-04-19| 728.20
#2012-04-20| 731.57
#2012-04-23| 719.44
#2012-04-24| 725.65
#2012-04-25| 731.50
#2012-04-26| 734.51
#2012-04-27| 738.80
#2012-04-30| 734.41
#2012-05-01| 733.98
#2012-05-02| 733.49
#2012-05-03| 729.11
#2012-05-04| 718.96
#2012-05-07| 714.32
#2012-05-08| 709.31
#2012-05-09| 700.97
#2012-05-10| 702.52
#2012-05-11| 700.58
#2012-05-14| 690.44
#2012-05-15| 685.35
#2012-05-16| 678.94
#2012-05-17| 672.22
#2012-05-18| 663.30
#2012-05-21| 672.35
#2012-05-22| 680.34
#2012-05-23| 673.43
#2012-05-24| 675.27
#2012-05-25| 672.30
#2012-05-28| .
#2012-05-29| 684.97
#2012-05-30| 672.64
#2012-05-31| 668.31
#2012-06-01| 651.22
#2012-06-04| 644.58
#2012-06-05| 648.46
#2012-06-06| 663.79
#2012-06-07| 670.54
#2012-06-08| 668.01
#2012-06-11| 668.20
#2012-06-12| 672.36
#2012-06-13| 668.02
#2012-06-14| 669.15
#2012-06-15| 676.14
#2012-06-18| 680.45
#2012-06-19| 688.19
#2012-06-20| 689.79
#2012-06-21| 678.01
#2012-06-22| 674.33
#2012-06-25| 663.31
#2012-06-26| 662.32
#2012-06-27| 668.33
#2012-06-28| 668.37
#2012-06-29| 692.57
#2012-07-02| 692.55
#2012-07-03| 700.30
#2012-07-04| .
#2012-07-05| 699.01
#2012-07-06| 689.49
#2012-07-09| 685.76
#2012-07-10| 681.66
#2012-07-11| 677.53
#2012-07-12| 670.29
#2012-07-13| 680.62
#2012-07-16| 679.49
#2012-07-17| 680.08
#2012-07-18| 687.29
#2012-07-19| 694.22
#2012-07-20| 686.40
#2012-07-23| 675.17
#2012-07-24| 670.12
#2012-07-25| 668.70
#2012-07-26| 682.49
#2012-07-27| 695.98
#2012-07-30| 697.89
#2012-07-31| 696.87
#2012-08-01| 693.39
#2012-08-02| 686.87
#2012-08-03| 700.28
#2012-08-06| 707.25
#2012-08-07| 712.07
#2012-08-08| 711.42
#2012-08-09| 713.68
#2012-08-10| 715.13
#2012-08-13| 712.73
#2012-08-14| 712.40
#2012-08-15| 711.94
#2012-08-16| 718.68
#2012-08-17| 722.82
#2012-08-20| 721.64
#2012-08-21| 723.82
#2012-08-22| 718.30
#2012-08-23| 717.46
#2012-08-24| 715.65
#2012-08-27| 715.15
#2012-08-28| 711.44
#2012-08-29| 711.13
#2012-08-30| 704.50
#2012-08-31| 708.07
#2012-09-03| .
#2012-09-04| 704.52
#2012-09-05| 701.30
#2012-09-06| 714.14
#2012-09-07| 727.12
#2012-09-10| 725.16
#2012-09-11| 727.69
#2012-09-12| 732.84
#2012-09-13| 736.10
#2012-09-14| 751.99
#2012-09-17| 748.20
#2012-09-18| 745.32
#2012-09-19| 749.38
#2012-09-20| 741.66
#2012-09-21| 743.24
#2012-09-24| 739.57
#2012-09-25| 735.58
#2012-09-26| 725.83
#2012-09-27| 732.55
#2012-09-28| 730.42
#2012-10-01| 734.14
#2012-10-02| 734.31
#2012-10-03| 734.20
#2012-10-04| 739.81
#2012-10-05| 745.46
#2012-10-08| 739.93
#2012-10-09| 731.84
#2012-10-10| 725.31
#2012-10-11| 727.07
#2012-10-12| 726.97
#2012-10-15| 730.22
#2012-10-16| 739.09
#2012-10-17| 746.11
#2012-10-18| 749.60
#2012-10-19| 740.60
#2012-10-22| 738.86
#2012-10-23| 728.87
#2012-10-24| 727.57
#2012-10-25| 729.99
#2012-10-26| 728.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 732.20
#2012-11-01| 741.52
#2012-11-02| 739.67
#2012-11-05| 739.19
#2012-11-06| 745.00
#2012-11-07| 734.98
#2012-11-08| 727.35
#2012-11-09| 727.54
#2012-11-12| 726.56
#2012-11-13| 724.65
#2012-11-14| 714.40
#2012-11-15| 713.65
#2012-11-16| 713.67
#2012-11-19| 727.63
#2012-11-20| 728.15
#2012-11-21| 729.02
#2012-11-22| .
#2012-11-23| 740.70
#2012-11-26| 740.64
#2012-11-27| 740.32
#2012-11-28| 741.70
#2012-11-29| 748.79
#2012-11-30| 750.33
#2012-12-03| 749.39
#2012-12-04| 750.95
#2012-12-05| 755.34
#2012-12-06| 757.48
#2012-12-07| 759.45
#2012-12-10| 761.16
#2012-12-11| 764.48
#2012-12-12| 765.78
#2012-12-13| 764.85
#2012-12-14| 764.77
#2012-12-17| 768.15
#2012-12-18| 775.61
#2012-12-19| 778.44
#2012-12-20| 780.51
#2012-12-21| 774.65
#2012-12-24| 773.29
#2012-12-25| 773.71
#2012-12-26| 773.03
#2012-12-27| 774.23
#2012-12-28| 769.75
#2012-12-31| 775.67
#2013-01-01| 775.75
#2013-01-02| 792.15
#2013-01-03| 792.07
#2013-01-04| 796.01
#2013-01-07| 793.36
#2013-01-08| 788.19
#2013-01-09| 793.00
#2013-01-10| 797.89
#2013-01-11| 798.19
#2013-01-14| 798.38
#2013-01-15| 799.10
#2013-01-16| 795.74
#2013-01-17| 800.68
#2013-01-18| 805.04
#2013-01-21| 805.61
#2013-01-22| 808.47
#2013-01-23| 806.72
#2013-01-24| 809.16
#2013-01-25| 814.78
#2013-01-28| 812.79
#2013-01-29| 815.95
#2013-01-30| 814.35
#2013-01-31| 811.15
#2013-02-01| 817.35
#2013-02-04| 808.50
#2013-02-05| 809.99
#2013-02-06| 813.09
#2013-02-07| 810.97
#2013-02-08| 813.33
#2013-02-11| 811.52
#2013-02-12| 816.30
#2013-02-13| 820.98
#2013-02-14| 821.63
#2013-02-15| 820.63
#2013-02-18| 821.28
#2013-02-19| 828.10
#2013-02-20| 824.70
#2013-02-21| 813.66
#2013-02-22| 819.71
#2013-02-25| 812.81
#2013-02-26| 809.72
#2013-02-27| 819.54
#2013-02-28| 822.95
#2013-03-01| 819.67
#2013-03-04| 818.35
#2013-03-05| 828.51
#2013-03-06| 830.47
#2013-03-07| 831.83
#2013-03-08| 835.61
#2013-03-11| 838.39
#2013-03-12| 836.77
#2013-03-13| 835.34
#2013-03-14| 840.57
#2013-03-15| 842.90
#2013-03-18| 836.23
#2013-03-19| 834.69
#2013-03-20| 837.51
#2013-03-21| 831.41
#2013-03-22| 832.22
#2013-03-25| 829.06
#2013-03-26| 831.41
#2013-03-27| 829.70
#2013-03-28| 833.88
#2013-03-29| 833.95
#2013-04-01| 828.05
#2013-04-02| 827.23
#2013-04-03| 822.45
#2013-04-04| 817.65
#2013-04-05| 815.70
#2013-04-08| 819.04
#2013-04-09| 822.68
#2013-04-10| 835.63
#2013-04-11| 842.94
#2013-04-12| 837.72
#2013-04-15| 819.45
#2013-04-16| 823.69
#2013-04-17| 813.54
#2013-04-18| 808.34
#2013-04-19| 810.74
#2013-04-22| 811.87
#2013-04-23| 820.62
#2013-04-24| 829.07
#2013-04-25| 835.25
#2013-04-26| 834.38
#2013-04-29| 837.85
#2013-04-30| 842.12
#2013-05-01| 835.20
#2013-05-02| 835.87
#2013-05-03| 845.28
#2013-05-06| 846.75
#2013-05-07| 855.20
#2013-05-08| 864.90
#2013-05-09| 863.52
#2013-05-10| 862.66
#2013-05-13| 863.00
#2013-05-14| 869.98
#2013-05-15| 873.55
#2013-05-16| 873.44
#2013-05-17| 877.19
#2013-05-20| 882.33
#2013-05-21| 885.14
#2013-05-22| 881.66
#2013-05-23| 869.14
#2013-05-24| 868.32
#2013-05-27| 865.01
#2013-05-28| 870.17
#2013-05-29| 868.07
#2013-05-30| 869.73
#2013-05-31| 861.16
#2013-06-03| 861.16
#2013-06-04| 859.46
#2013-06-05| 848.44
#2013-06-06| 847.23
#2013-06-07| 855.63
#2013-06-10| 857.02
#2013-06-11| 851.12
#2013-06-12| 849.65
#2013-06-13| 849.68
#2013-06-14| 851.23
#2013-06-17| 858.31
#2013-06-18| 863.42
#2013-06-19| 860.28
#2013-06-20| 830.95
#2013-06-21| 828.03
#2013-06-24| 812.98
#2013-06-25| 819.64
#2013-06-26| 826.03
#2013-06-27| 834.32
#2013-06-28| 832.19
#2013-07-01| 841.40
#2013-07-02| 838.44
#2013-07-03| 835.47
#2013-07-04| 838.73
#2013-07-05| 842.09
#2013-07-08| 843.95
#2013-07-09| 853.28
#2013-07-10| 856.00
#2013-07-11| 870.92
#2013-07-12| 869.98
#2013-07-15| 871.46
#2013-07-16| 871.46
#2013-07-17| 873.14
#2013-07-18| 877.84
#2013-07-19| 881.63
#2013-07-22| 884.28
#2013-07-23| 884.99
#2013-07-24| 884.23
#2013-07-25| 882.24
#2013-07-26| 879.28
#2013-07-29| 873.51
#2013-07-30| 876.67
#2013-07-31| 876.54
#2013-08-01| 888.93
#2013-08-02| 894.57
#2013-08-05| 893.04
#2013-08-06| 891.44
#2013-08-07| 886.16
#2013-08-08| 890.87
#2013-08-09| 891.52
#2013-08-12| 891.31
#2013-08-13| 893.20
#2013-08-14| 893.50
#2013-08-15| 882.80
#2013-08-16| 884.92
#2013-08-19| 881.70
#2013-08-20| 878.23
#2013-08-21| 873.15
#2013-08-22| 878.77
#2013-08-23| 884.34
#2013-08-26| 882.42
#2013-08-27| 868.08
#2013-08-28| 863.20
#2013-08-29| 865.28
#2013-08-30| 860.80
#2013-09-02| 865.80
#2013-09-03| 869.81
#2013-09-04| 877.14
#2013-09-05| 880.59
#2013-09-06| 884.21
#2013-09-09| 895.51
#2013-09-10| 908.19
#2013-09-11| 912.02
#2013-09-12| 910.17
#2013-09-13| 909.81
#2013-09-16| 920.81
#2013-09-17| 921.80
#2013-09-18| 930.45
#2013-09-19| 940.08
#2013-09-20| 933.05
#2013-09-23| 931.01
#2013-09-24| 932.24
#2013-09-25| 930.15
#2013-09-26| 932.78
#2013-09-27| 930.35
#2013-09-30| 922.58
#2013-10-01| 930.31
#2013-10-02| 926.86
#2013-10-03| 920.29
#2013-10-04| 921.66
#2013-10-07| 915.67
#2013-10-08| 909.73
#2013-10-09| 906.39
#2013-10-10| 923.08
#2013-10-11| 930.73
#2013-10-14| 932.44
#2013-10-15| 927.03
#2013-10-16| 929.49
#2013-10-17| 937.32
#2013-10-18| 947.00
#2013-10-21| 950.18
#2013-10-22| 956.63
#2013-10-23| 953.88
#2013-10-24| 960.12
#2013-10-25| 958.53
#2013-10-28| 958.02
#2013-10-29| 958.18
#2013-10-30| 957.45
#2013-10-31| 954.34
#2013-11-01| 951.11
#2013-11-04| 955.28
#2013-11-05| 952.45
#2013-11-06| 957.75
#2013-11-07| 948.48
#2013-11-08| 952.21
#2013-11-11| 954.13
#2013-11-12| 953.59
#2013-11-13| 954.47
#2013-11-14| 962.06
#2013-11-15| 966.87
#2013-11-18| 970.37
#2013-11-19| 964.99
#2013-11-20| 961.65
#2013-11-21| 963.37
#2013-11-22| 968.76
#2013-11-25| 969.38
#2013-11-26| 970.74
#2013-11-27| 973.92
#2013-11-28| 977.34
#2013-11-29| 975.81
#2013-12-02| 971.14
#2013-12-03| 963.74
#2013-12-04| 956.60
#2013-12-05| 954.96
#2013-12-06| 964.91
#2013-12-09| 969.65
#2013-12-10| 968.66
#2013-12-11| 959.74
#2013-12-12| 954.37
#2013-12-13| 955.22
#2013-12-16| 962.82
#2013-12-17| 961.77
#2013-12-18| 974.06
#2013-12-19| 977.43
#2013-12-20| 983.05
#2013-12-23| 988.48
#2013-12-24| 990.94
#2013-12-25| 990.82
#2013-12-26| 995.57
#2013-12-27|1000.53
#2013-12-30|1002.61
#2013-12-31|1005.38
#2014-01-01|1005.40
#2014-01-02| 994.38
#2014-01-03| 995.32
#2014-01-06| 989.75
#2014-01-07| 992.21
#2014-01-08| 994.63
#2014-01-09| 994.33
#2014-01-10|1000.00
#2014-01-13| 996.51
#2014-01-14| 999.28
#2014-01-15|1007.17
#2014-01-16|1005.86
#2014-01-17|1004.85
#2014-01-20|1004.94
#2014-01-21|1004.33
#2014-01-22|1006.28
#2014-01-23| 998.83
#2014-01-24| 974.74
#2014-01-27| 968.20
#2014-01-28| 975.00
#2014-01-29| 972.60
#2014-01-30| 970.12
#2014-01-31| 965.60
#2014-02-03| 947.24
#2014-02-04| 942.93
#2014-02-05| 944.46
#2014-02-06| 957.02
#2014-02-07| 969.52
#2014-02-10| 969.12
#2014-02-11| 978.96
#2014-02-12| 984.60
#2014-02-13| 983.30
#2014-02-14| 988.44
#2014-02-17| 991.16
#2014-02-18| 993.08
#2014-02-19| 990.74
#2014-02-20| 988.68
#2014-02-21| 993.10
#2014-02-24| 999.34
#2014-02-25| 999.56
#2014-02-26| 998.35
#2014-02-27|1002.19
#2014-02-28|1007.51
#2014-03-03| 995.30
#2014-03-04|1008.98
#2014-03-05|1010.52
#2014-03-06|1018.44
#2014-03-07|1017.05
#2014-03-10|1011.40
#2014-03-11|1007.91
#2014-03-12|1001.50
#2014-03-13| 991.89
#2014-03-14| 984.96
#2014-03-17| 995.47
#2014-03-18|1002.11
#2014-03-19| 996.56
#2014-03-20| 992.06
#2014-03-21| 992.98
#2014-03-24| 988.75
#2014-03-25| 996.40
#2014-03-26| 995.77
#2014-03-27| 995.38
#2014-03-28|1001.98
#2014-03-31|1010.95
#2014-04-01|1018.11
#2014-04-02|1022.63
#2014-04-03|1021.99
#2014-04-04|1017.75
#2014-04-07|1005.87
#2014-04-08|1005.49
#2014-04-09|1013.02
#2014-04-10|1004.04
#2014-04-11| 992.39
#2014-04-14| 991.86
#2014-04-15| 992.87
#2014-04-16|1006.86
#2014-04-17|1013.32
#2014-04-18|1014.23
#2014-04-21|1014.50
#2014-04-22|1017.56
#2014-04-23|1017.60
#2014-04-24|1016.87
#2014-04-25|1009.62
#2014-04-28|1007.18
#2014-04-29|1009.84
#2014-04-30|1015.22
#2014-05-01|1015.83
#2014-05-02|1016.10
#2014-05-05|1016.06
#2014-05-06|1013.00
#2014-05-07|1011.37
#2014-05-08|1013.97
#2014-05-09|1012.53
#2014-05-12|1022.93
#2014-05-13|1026.85
#2014-05-14|1023.45
#2014-05-15|1013.98
#2014-05-16|1013.07
#2014-05-19|1015.41
#2014-05-20|1006.97
#2014-05-21|1010.55
#2014-05-22|1015.59
#2014-05-23|1021.19
#2014-05-26|1024.71
#2014-05-27|1027.15
#2014-05-28|1028.66
#2014-05-29|1031.71
#2014-05-30|1030.80
#2014-06-02|1034.58
#2014-06-03|1034.29
#2014-06-04|1035.05
#2014-06-05|1043.15
#2014-06-06|1052.21
#2014-06-09|1055.86
#2014-06-10|1054.30
#2014-06-11|1048.49
#2014-06-12|1042.95
#2014-06-13|1042.62
#2014-06-16|1039.91
#2014-06-17|1040.68
#2014-06-18|1044.13
#2014-06-19|1051.84
#2014-06-20|1051.18
#2014-06-23|1047.58
#2014-06-24|1041.38
#2014-06-25|1040.00
#2014-06-26|1040.21
#2014-06-27|1042.54
#2014-06-30|1044.20
#2014-07-01|1049.77
#2014-07-02|1049.65
#2014-07-03|1055.60
#2014-07-04|1056.10
#2014-07-07|1049.43
#2014-07-08|1041.65
#2014-07-09|1041.69
#2014-07-10|1033.68
#2014-07-11|1034.96
#2014-07-14|1042.32
#2014-07-15|1039.28
#2014-07-16|1044.57
#2014-07-17|1035.07
#2014-07-18|1038.22
#2014-07-21|1036.21
#2014-07-22|1043.75
#2014-07-23|1043.06
#2014-07-24|1042.56
#2014-07-25|1038.81
#2014-07-28|1035.38
#2014-07-29|1029.82
#2014-07-30|1026.98
#2014-07-31|1011.82
#2014-08-01|1007.60
#2014-08-04|1008.96
#2014-08-05|1003.68
#2014-08-06| 999.16
#2014-08-07| 997.19
#2014-08-08|1000.52
#2014-08-11|1010.35
#2014-08-12|1009.19
#2014-08-13|1015.48
#2014-08-14|1020.54
#2014-08-15|1018.44
#2014-08-18|1029.35
#2014-08-19|1033.48
#2014-08-20|1035.27
#2014-08-21|1037.83
#2014-08-22|1033.28
#2014-08-25|1038.55
#2014-08-26|1039.10
#2014-08-27|1039.68
#2014-08-28|1035.75
#2014-08-29|1035.83
#2014-09-01|1036.31
#2014-09-02|1038.03
#2014-09-03|1042.01
#2014-09-04|1040.31
#2014-09-05|1040.43
#2014-09-08|1039.21
#2014-09-09|1033.61
#2014-09-10|1032.66
#2014-09-11|1032.41
#2014-09-12|1028.57
#2014-09-15|1026.20
#2014-09-16|1027.07
#2014-09-17|1030.56
#2014-09-18|1033.73
#2014-09-19|1032.45
#2014-09-22|1023.91
#2014-09-23|1016.02
#2014-09-24|1018.11
#2014-09-25|1008.62
#2014-09-26|1011.78
#2014-09-29|1008.83
#2014-09-30|1005.61
#2014-10-01| 990.75
#2014-10-02| 983.60
#2014-10-03| 988.86
#2014-10-06| 991.24
#2014-10-07| 975.93
#2014-10-08| 979.72
#2014-10-09| 966.94
#2014-10-10| 947.57
#2014-10-13| 940.86
#2014-10-14| 944.93
#2014-10-15| 940.63
#2014-10-16| 942.50
#2014-10-17| 954.27
#2014-10-20| 960.18
#2014-10-21| 974.05
#2014-10-22| 971.16
#2014-10-23| 982.34
#2014-10-24| 987.06
#2014-10-27| 986.61
#2014-10-28| 999.01
#2014-10-29|1001.98
#2014-10-30|1002.72
#2014-10-31|1015.17
#2014-11-03|1009.06
#2014-11-04|1011.92
#2014-11-05|1014.83
#2014-11-06|1019.37
#2014-11-07|1019.31
#2014-11-10|1025.02
#2014-11-11|1024.58
#2014-11-12|1024.19
#2014-11-13|1022.35
#2014-11-14|1021.53
#2014-11-17|1016.90
#2014-11-18|1026.05
#2014-11-19|1022.82
#2014-11-20|1023.39
#2014-11-21|1032.89
#2014-11-24|1036.29
#2014-11-25|1040.86
#2014-11-26|1041.54
#2014-11-27|1039.91
#2014-11-28|1032.05
#2014-12-01|1022.67
#2014-12-02|1025.58
#2014-12-03|1032.55
#2014-12-04|1031.09
#2014-12-05|1031.57
#2014-12-08|1022.24
#2014-12-09|1019.99
#2014-12-10|1004.25
#2014-12-11|1002.58
#2014-12-12| 990.10
#2014-12-15| 981.44
#2014-12-16| 985.81
#2014-12-17| 990.55
#2014-12-18|1010.94
#2014-12-19|1017.20
#2014-12-22|1024.32
#2014-12-23|1026.75
#2014-12-24|1027.89
#2014-12-25|1027.42
#2014-12-26|1028.52
#2014-12-29|1029.57
#2014-12-30|1023.10
#2014-12-31|1017.20
#2015-01-01|1017.22
#2015-01-02|1013.76
#2015-01-05| 994.36
#2015-01-06| 982.09
#2015-01-07| 983.49
#2015-01-08|1002.71
#2015-01-09| 998.81
#2015-01-12| 996.48
#2015-01-13| 996.96
#2015-01-14| 989.24
#2015-01-15| 989.44
#2015-01-16| 991.03
#2015-01-19| 996.31
#2015-01-20|1000.27
#2015-01-21|1006.69
#2015-01-22|1016.54
#2015-01-23|1016.09
#2015-01-26|1019.18
#2015-01-27|1014.37
#2015-01-28|1008.00
#2015-01-29|1008.52
#2015-01-30| 999.44
#2015-02-02|1009.33
#2015-02-03|1023.23
#2015-02-04|1022.20
#2015-02-05|1029.14
#2015-02-06|1026.20
#2015-02-09|1023.56
#2015-02-10|1028.38
#2015-02-11|1025.63
#2015-02-12|1038.43
#2015-02-13|1044.95
#2015-02-16|1046.15
#2015-02-17|1046.27
#2015-02-18|1054.25
#2015-02-19|1057.03
#2015-02-20|1063.14
#2015-02-23|1062.29
#2015-02-24|1063.93
#2015-02-25|1067.06
#2015-02-26|1064.35
#2015-02-27|1063.88
#2015-03-02|1067.28
#2015-03-03|1060.73
#2015-03-04|1053.98
#2015-03-05|1057.08
#2015-03-06|1046.21
#2015-03-09|1046.50
#2015-03-10|1030.72
#2015-03-11|1032.34
#2015-03-12|1041.84
#2015-03-13|1037.44
#2015-03-16|1048.15
#2015-03-17|1046.72
#2015-03-18|1057.49
#2015-03-19|1053.93
#2015-03-20|1064.31
#2015-03-23|1065.11
#2015-03-24|1063.87
#2015-03-25|1054.54
#2015-03-26|1048.11
#2015-03-27|1048.00
#2015-03-30|1056.13
#2015-03-31|1048.43
#2015-04-01|1045.45
#2015-04-02|1052.47
#2015-04-03|1054.67
#2015-04-06|1062.20
#2015-04-07|1062.19
#2015-04-08|1063.78
#2015-04-09|1066.89
#2015-04-10|1074.76
#2015-04-13|1069.03
#2015-04-14|1072.26
#2015-04-15|1072.71
#2015-04-16|1072.84
#2015-04-17|1061.29
#2015-04-20|1066.74
#2015-04-21|1068.82
#2015-04-22|1072.91
#2015-04-23|1074.38
#2015-04-24|1074.12
#2015-04-27|1077.73
#2015-04-28|1078.94
#2015-04-29|1073.44
#2015-04-30|1063.97
#2015-05-01|1068.22
#2015-05-04|1069.97
#2015-05-05|1060.74
#2015-05-06|1061.41
#2015-05-07|1057.49
#2015-05-08|1070.49
#2015-05-11|1070.18
#2015-05-12|1068.13
#2015-05-13|1074.79
#2015-05-14|1082.86
#2015-05-15|1084.45
#2015-05-18|1085.61
#2015-05-19|1082.92
#2015-05-20|1082.28
#2015-05-21|1086.95
#2015-05-22|1082.98
#2015-05-25|1082.17
#2015-05-26|1071.56
#2015-05-27|1077.54
#2015-05-28|1074.34
#2015-05-29|1064.77
#2015-06-01|1064.98
#2015-06-02|1068.81
#2015-06-03|1074.86
#2015-06-04|1065.67
#2015-06-05|1058.70
#2015-06-08|1053.68
#2015-06-09|1051.32
#2015-06-10|1065.12
#2015-06-11|1066.36
#2015-06-12|1062.72
#2015-06-15|1052.46
#2015-06-16|1052.82
#2015-06-17|1050.91
#2015-06-18|1060.98
#2015-06-19|1060.16
#2015-06-22|1070.09
#2015-06-23|1068.97
#2015-06-24|1061.89
#2015-06-25|1057.16
#2015-06-26|1054.17
#2015-06-29|1033.39
#2015-06-30|1032.50
#2015-07-01|1039.18
#2015-07-02|1037.50
#2015-07-03|1036.48
#2015-07-06|1025.20
#2015-07-07|1021.44
#2015-07-08|1008.13
#2015-07-09|1014.99
#2015-07-10|1026.38
#2015-07-13|1034.63
#2015-07-14|1039.62
#2015-07-15|1035.82
#2015-07-16|1043.63
#2015-07-17|1041.51
#2015-07-20|1043.51
#2015-07-21|1037.78
#2015-07-22|1029.52
#2015-07-23|1023.69
#2015-07-24|1012.77
#2015-07-27|1004.36
#2015-07-28|1012.42
#2015-07-29|1021.06
#2015-07-30|1021.33
#2015-07-31|1028.23
#2015-08-03|1024.36
#2015-08-04|1022.15
#2015-08-05|1025.45
#2015-08-06|1022.88
#2015-08-07|1021.21
#2015-08-10|1033.93
#2015-08-11|1022.30
#2015-08-12|1015.70
#2015-08-13|1017.63
#2015-08-14|1020.57
#2015-08-17|1022.09
#2015-08-18|1019.68
#2015-08-19|1007.04
#2015-08-20| 990.89
#2015-08-21| 968.17
#2015-08-24| 936.82
#2015-08-25| 930.21
#2015-08-26| 947.49
#2015-08-27| 965.36
#2015-08-28| 973.98
#2015-08-31| 966.75
#2015-09-01| 943.65
#2015-09-02| 950.89
#2015-09-03| 955.63
#2015-09-04| 940.36
#2015-09-07| 940.96
#2015-09-08| 957.13
#2015-09-09| 962.42
#2015-09-10| 961.00
#2015-09-11| 961.88
#2015-09-14| 956.82
#2015-09-15| 965.30
#2015-09-16| 976.14
#2015-09-17| 975.21
#2015-09-18| 959.85
#2015-09-21| 958.40
#2015-09-22| 943.49
#2015-09-23| 936.96
#2015-09-24| 926.57
#2015-09-25| 930.39
#2015-09-28| 916.09
#2015-09-29| 911.68
#2015-09-30| 928.13
#2015-10-01| 933.03
#2015-10-02| 942.71
#2015-10-05| 965.09
#2015-10-06| 969.43
#2015-10-07| 981.77
#2015-10-08| 990.09
#2015-10-09| 998.88
#2015-10-12| 997.51
#2015-10-13| 987.02
#2015-10-14| 977.77
#2015-10-15| 987.75
#2015-10-16| 986.31
#2015-10-19| 982.61
#2015-10-20| 985.35
#2015-10-21| 989.23
#2015-10-22|1001.84
#2015-10-23|1010.89
#2015-10-26|1010.86
#2015-10-27| 999.87
#2015-10-28|1008.12
#2015-10-29|1004.52
#2015-10-30|1008.49
#2015-11-02|1013.61
#2015-11-03|1012.05
#2015-11-04|1013.62
#2015-11-05|1013.17
#2015-11-06|1012.04
#2015-11-09|1006.71
#2015-11-10|1003.88
#2015-11-11|1007.61
#2015-11-12| 996.04
#2015-11-13| 989.18
#2015-11-16| 995.24
#2015-11-17|1002.01
#2015-11-18|1009.09
#2015-11-19|1017.62
#2015-11-20|1021.44
#2015-11-23|1018.02
#2015-11-24|1016.30
#2015-11-25|1016.47
#2015-11-26|1020.04
#2015-11-27|1018.48
#2015-11-30|1015.34
#2015-12-01|1021.18
#2015-12-02|1012.00
#2015-12-03|1003.51
#2015-12-04|1007.50
#2015-12-07|1004.81
#2015-12-08| 991.53
#2015-12-09| 989.51
#2015-12-10| 988.82
#2015-12-11| 976.64
#2015-12-14| 971.78
#2015-12-15| 971.72
#2015-12-16| 985.33
#2015-12-17| 977.95
#2015-12-18| 965.45
#2015-12-21| 968.85
#2015-12-22| 976.15
#2015-12-23| 987.03
#2015-12-24| 989.03
#2015-12-25| 988.18
#2015-12-28| 987.26
#2015-12-29| 995.07
#2015-12-30| 990.30
#2015-12-31| 984.62
#2016-01-01| 984.76
#2016-01-04| 965.43
#2016-01-05| 964.22
#2016-01-06| 951.11
#2016-01-07| 927.42
#2016-01-08| 921.23
#2016-01-11| 918.17
#2016-01-12| 918.11
#2016-01-13| 912.17
#2016-01-14| 910.66
#2016-01-15| 896.61
#2016-01-18| 892.45
#2016-01-19| 897.62
#2016-01-20| 879.80
#2016-01-21| 880.53
#2016-01-22| 901.42
#2016-01-25| 894.43
#2016-01-26| 902.33
#2016-01-27| 901.50
#2016-01-28| 901.56
#2016-01-29| 920.49
#2016-02-01| 923.61
#2016-02-02| 907.06
#2016-02-03| 908.33
#2016-02-04| 923.17
#2016-02-05| 913.50
#2016-02-08| 900.73
#2016-02-09| 896.81
#2016-02-10| 894.72
#2016-02-11| 881.96
#2016-02-12| 887.56
#2016-02-15| 901.59
#2016-02-16| 914.26
#2016-02-17| 928.16
#2016-02-18| 933.76
#2016-02-19| 929.58
#2016-02-22| 941.04
#2016-02-23| 934.03
#2016-02-24| 928.85
#2016-02-25| 938.31
#2016-02-26| 940.50
#2016-02-29| 937.27
#2016-03-01| 951.10
#2016-03-02| 958.71
#2016-03-03| 969.47
#2016-03-04| 978.43
#2016-03-07| 978.49
#2016-03-08| 970.23
#2016-03-09| 970.04
#2016-03-10| 968.17
#2016-03-11| 983.64
#2016-03-14| 986.07
#2016-03-15| 981.36
#2016-03-16| 982.61
#2016-03-17|1004.51
#2016-03-18|1009.27
#2016-03-21|1008.90
#2016-03-22|1010.77
#2016-03-23|1003.21
#2016-03-24| 997.10
#2016-03-25| 998.71
#2016-03-28|1000.96
#2016-03-29|1006.34
#2016-03-30|1017.49
#2016-03-31|1015.31
#2016-04-01|1007.93
#2016-04-04|1005.43
#2016-04-05| 993.26
#2016-04-06| 997.52
#2016-04-07| 993.67
#2016-04-08|1003.10
#2016-04-11|1003.81
#2016-04-12|1009.84
#2016-04-13|1025.25
#2016-04-14|1029.00
#2016-04-15|1028.93
#2016-04-18|1029.02
#2016-04-19|1040.30
#2016-04-20|1041.31
#2016-04-21|1040.89
#2016-04-22|1040.14
#2016-04-25|1036.15
#2016-04-26|1039.88
#2016-04-27|1043.89
#2016-04-28|1038.11
#2016-04-29|1034.68
#2016-05-02|1034.11
#2016-05-03|1025.57
#2016-05-04|1016.53
#2016-05-05|1014.13
#2016-05-06|1017.56
#2016-05-09|1013.95
#2016-05-10|1026.58
#2016-05-11|1024.96
#2016-05-12|1023.21
#2016-05-13|1011.12
#2016-05-16|1019.41
#2016-05-17|1018.77
#2016-05-18|1016.48
#2016-05-19|1005.44
#2016-05-20|1012.16
#2016-05-23|1012.19
#2016-05-24|1019.71
#2016-05-25|1026.00
#2016-05-26|1028.54
#2016-05-27|1031.36
#2016-05-30|1030.88
#2016-05-31|1032.33
#2016-06-01|1031.79
#2016-06-02|1030.76
#2016-06-03|1034.83
#2016-06-06|1039.98
#2016-06-07|1047.57
#2016-06-08|1052.57
#2016-06-09|1045.92
#2016-06-10|1031.27
#2016-06-13|1017.36
#2016-06-14|1011.99
#2016-06-15|1015.74
#2016-06-16|1009.88
#2016-06-17|1017.10
#2016-06-20|1038.45
#2016-06-21|1038.71
#2016-06-22|1037.46
#2016-06-23|1052.24
#2016-06-24| 999.48
#2016-06-27| 970.43
#2016-06-28| 985.45
#2016-06-29|1006.75
#2016-06-30|1022.61
#2016-07-01|1027.55
#2016-07-04|1027.05
#2016-07-05|1015.80
#2016-07-06|1011.12
#2016-07-07|1015.01
#2016-07-08|1027.16
#2016-07-11|1040.25
#2016-07-12|1048.69
#2016-07-13|1054.78
#2016-07-14|1060.56
#2016-07-15|1060.16
#2016-07-18|1059.53
#2016-07-19|1059.75
#2016-07-20|1065.45
#2016-07-21|1062.76
#2016-07-22|1059.78
#2016-07-25|1059.88
#2016-07-26|1064.40
#2016-07-27|1065.43
#2016-07-28|1066.92
#2016-07-29|1071.86
#2016-08-01|1069.02
#2016-08-02|1062.28
#2016-08-03|1058.69
#2016-08-04|1064.43
#2016-08-05|1070.00
#2016-08-08|1075.74
#2016-08-09|1082.92
#2016-08-10|1086.29
#2016-08-11|1092.34
#2016-08-12|1092.66
#2016-08-15|1095.89
#2016-08-16|1090.19
#2016-08-17|1091.17
#2016-08-18|1095.63
#2016-08-19|1095.59
#2016-08-22|1096.01
#2016-08-23|1098.39
#2016-08-24|1095.12
#2016-08-25|1093.84
#2016-08-26|1093.51
#2016-08-29|1093.74
#2016-08-30|1092.13
#2016-08-31|1089.17
#2016-09-01|1092.00
#2016-09-02|1096.65
#2016-09-05|1099.97
#2016-09-06|1102.95
#2016-09-07|1105.19
#2016-09-08|1102.58
#2016-09-09|1077.96
#2016-09-12|1077.49
#2016-09-13|1067.85
#2016-09-14|1065.75
#2016-09-15|1072.27
#2016-09-16|1065.59
#2016-09-19|1073.06
#2016-09-20|1072.39
#2016-09-21|1084.38
#2016-09-22|1097.71
#2016-09-23|1091.32
#2016-09-26|1083.34
#2016-09-27|1087.49
#2016-09-28|1091.94
#2016-09-29|1089.74
#2016-09-30|1092.87
#2016-10-03|1093.06
#2016-10-04|1090.04
#2016-10-05|1092.54
#2016-10-06|1092.32
#2016-10-07|1085.07
#2016-10-10|1086.42
#2016-10-11|1076.11
#2016-10-12|1073.18
#2016-10-13|1069.69
#2016-10-14|1073.59
#2016-10-17|1072.49
#2016-10-18|1079.39
#2016-10-19|1083.21
#2016-10-20|1078.63
#2016-10-21|1076.94
#2016-10-24|1080.27
#2016-10-25|1076.59
#2016-10-26|1078.71
#2016-10-27|1069.80
#2016-10-28|1072.82
#2016-10-31|1074.68
#2016-11-01|1069.84
#2016-11-02|1064.18
#2016-11-03|1060.76
#2016-11-04|1057.94
#2016-11-07|1073.93
#2016-11-08|1078.08
#2016-11-09|1081.64
#2016-11-10|1098.69
#2016-11-11|1093.10
#2016-11-14|1091.68
#2016-11-15|1092.28
#2016-11-16|1088.39
#2016-11-17|1092.13
#2016-11-18|1087.32
#2016-11-21|1093.84
#2016-11-22|1096.84
#2016-11-23|1097.99
#2016-11-24|1099.89
#2016-11-25|1104.96
#2016-11-28|1100.80
#2016-11-29|1101.78
#2016-11-30|1099.88
#2016-12-01|1103.02
#2016-12-02|1100.39
#2016-12-05|1103.86
#2016-12-06|1109.42
#2016-12-07|1123.84
#2016-12-08|1124.28
#2016-12-09|1124.95
#2016-12-12|1122.33
#2016-12-13|1126.17
#2016-12-14|1119.58
#2016-12-15|1109.83
#2016-12-16|1110.27
#2016-12-19|1114.38
#2016-12-20|1115.23
#2016-12-21|1113.98
#2016-12-22|1112.60
#2016-12-23|1113.88
#2016-12-26|1112.87
#2016-12-27|1113.56
#2016-12-28|1108.62
#2016-12-29|1110.47
#2016-12-30|1109.87
#2017-01-02|1111.65
#2017-01-03|1111.65
#2017-01-04|1121.94
#2017-01-05|1127.10
#2017-01-06|1128.07
#2017-01-09|1122.37
#2017-01-10|1126.10
#2017-01-11|1127.10
#2017-01-12|1133.02
#2017-01-13|1135.84
#2017-01-16|1133.09
#2017-01-17|1130.46
#2017-01-18|1134.14
#2017-01-19|1132.15
#2017-01-20|1136.00
#2017-01-23|1136.71
#2017-01-24|1145.85
#2017-01-25|1157.40
#2017-01-26|1156.02
#2017-01-27|1154.89
#2017-01-30|1148.44
#2017-01-31|1145.07
#2017-02-01|1146.44
#2017-02-02|1146.35
#2017-02-03|1151.77
#2017-02-06|1148.72
#2017-02-07|1150.06
#2017-02-08|1154.02
#2017-02-09|1155.00
#2017-02-10|1162.46
#2017-02-13|1170.69
#2017-02-14|1167.50
#2017-02-15|1173.42
#2017-02-16|1176.13
#2017-02-17|1173.09
#2017-02-20|1174.04
#2017-02-21|1178.22
#2017-02-22|1177.51
#2017-02-23|1176.67
#2017-02-24|1174.95
#2017-02-27|1176.99
#2017-02-28|1176.34
#2017-03-01|1188.68
#2017-03-02|1182.87
#2017-03-03|1181.32
#2017-03-06|1180.96
#2017-03-07|1179.25
#2017-03-08|1175.53
#2017-03-09|1171.71
#2017-03-10|1179.64
#2017-03-13|1183.46
#2017-03-14|1178.25
#2017-03-15|1185.49
#2017-03-16|1193.88
#2017-03-17|1198.26
#2017-03-20|1197.54
#2017-03-21|1189.38
#2017-03-22|1186.77
#2017-03-23|1189.29
#2017-03-24|1188.60
#2017-03-27|1184.32
#2017-03-28|1195.59
#2017-03-29|1194.06
#2017-03-30|1197.54
#2017-03-31|1192.76
#2017-04-03|1189.73
#2017-04-04|1190.72
#2017-04-05|1190.21
#2017-04-06|1190.63
#2017-04-07|1191.23
#2017-04-10|1192.11
#2017-04-11|1194.50
#2017-04-12|1185.76
#2017-04-13|1179.95
#2017-04-14|1178.37
#2017-04-17|1187.27
#2017-04-18|1183.62
#2017-04-19|1184.81
#2017-04-20|1194.65
#2017-04-21|1194.76
#2017-04-24|1216.02
#2017-04-25|1223.66
#2017-04-26|1226.18
#2017-04-27|1227.64
#2017-04-28|1225.57
#2017-05-01|1226.83
#2017-05-02|1232.25
#2017-05-03|1229.07
#2017-05-04|1231.84
#2017-05-05|1237.89
#2017-05-08|1237.25
#2017-05-09|1235.81
#2017-05-10|1234.94
#2017-05-11|1232.88
#2017-05-12|1229.80
#2017-05-15|1235.68
#2017-05-16|1239.55
#2017-05-17|1223.75
#2017-05-18|1218.39
#2017-05-19|1229.12
#2017-05-22|1236.67
#2017-05-23|1238.71
#2017-05-24|1239.31
#2017-05-25|1246.23
#2017-05-26|1245.91
#2017-05-29|1245.35
#2017-05-30|1246.82
#2017-05-31|1250.57
#2017-06-01|1258.59
#2017-06-02|1269.83
#2017-06-05|1266.12
#2017-06-06|1259.44
#2017-06-07|1259.21
#2017-06-08|1259.29
#2017-06-09|1261.49
#2017-06-12|1259.05
#2017-06-13|1265.05
#2017-06-14|1267.82
#2017-06-15|1260.82
#2017-06-16|1268.62
#2017-06-19|1276.75
#2017-06-20|1267.86
#2017-06-21|1263.85
#2017-06-22|1263.27
#2017-06-23|1267.57
#2017-06-26|1269.55
#2017-06-27|1263.27
#2017-06-28|1269.58
#2017-06-29|1260.87
#2017-06-30|1262.77
#2017-07-03|1266.30
#2017-07-04|1263.80
#2017-07-05|1269.31
#2017-07-06|1261.48
#2017-07-07|1264.29
#2017-07-10|1268.61
#2017-07-11|1269.74
#2017-07-12|1280.80
#2017-07-13|1282.65
#2017-07-14|1289.51
#2017-07-17|1288.84
#2017-07-18|1290.59
#2017-07-19|1292.17
#2017-07-20|1292.00
#2017-07-21|1288.32
#2017-07-24|1284.48
#2017-07-25|1284.78
#2017-07-26|1285.30
#2017-07-27|1287.26
#2017-07-28|1286.08
#2017-07-31|1286.61
#2017-08-01|1291.50
#2017-08-02|1294.18
#2017-08-03|1295.30
#2017-08-04|1294.80
#2017-08-07|1297.68
#2017-08-08|1294.36
#2017-08-09|1289.95
#2017-08-10|1277.74
#2017-08-11|1275.94
#2017-08-14|1284.55
#2017-08-15|1282.52
#2017-08-16|1287.41
#2017-08-17|1278.44
#2017-08-18|1273.64
#2017-08-21|1274.72
#2017-08-22|1284.87
#2017-08-23|1281.79
#2017-08-24|1278.94
#2017-08-25|1282.66
#2017-08-28|1284.20
#2017-08-29|1286.27
#2017-08-30|1289.86
#2017-08-31|1297.66
#2017-09-01|1302.01
#2017-09-04|1300.29
#2017-09-05|1295.38
#2017-09-06|1296.33
#2017-09-07|1303.05
#2017-09-08|1307.55
#2017-09-11|1318.27
#2017-09-12|1322.67
#2017-09-13|1319.96
#2017-09-14|1321.62
#2017-09-15|1326.58
#2017-09-18|1333.79
#2017-09-19|1337.41
#2017-09-20|1342.30
#2017-09-21|1339.79
#2017-09-22|1341.44
#2017-09-25|1336.36
#2017-09-26|1330.57
#2017-09-27|1332.50
#2017-09-28|1336.89
#2017-09-29|1340.87
#2017-10-02|1344.64
#2017-10-03|1349.71
#2017-10-04|1350.73
#2017-10-05|1349.91
#2017-10-06|1349.03
#2017-10-09|1347.71
#2017-10-10|1354.12
#2017-10-11|1355.09
#2017-10-12|1360.54
#2017-10-13|1362.02
#2017-10-16|1363.11
#2017-10-17|1358.50
#2017-10-18|1360.68
#2017-10-19|1365.57
#2017-10-20|1370.56
#2017-10-23|1368.33
#2017-10-24|1371.30
#2017-10-25|1368.54
#2017-10-26|1373.26
#2017-10-27|1375.31
#2017-10-30|1374.51
#2017-10-31|1375.18
#2017-11-01|1375.16
#2017-11-02|1379.09
#2017-11-03|1378.98
#2017-11-06|1379.53
#2017-11-07|1381.80
#2017-11-08|1382.85
#2017-11-09|1371.88
#2017-11-10|1369.73
#2017-11-13|1360.27
#2017-11-14|1358.94
#2017-11-15|1348.66
#2017-11-16|1362.28
#2017-11-17|1360.28
#2017-11-20|1362.63
#2017-11-21|1369.56
#2017-11-22|1374.19
#2017-11-23|1377.49
#2017-11-24|1379.96
#2017-11-27|1377.95
#2017-11-28|1384.79
#2017-11-29|1386.48
#2017-11-30|1393.79
#2017-12-01|1381.32
#2017-12-04|1385.63
#2017-12-05|1379.28
#2017-12-06|1372.88
#2017-12-07|1380.33
#2017-12-08|1385.49
#2017-12-11|1386.50
#2017-12-12|1385.41
#2017-12-13|1387.39
#2017-12-14|1382.35
#2017-12-15|1386.07
#2017-12-18|1402.06
#2017-12-19|1400.18
#2017-12-20|1403.43
#2017-12-21|1404.47
#2017-12-22|1406.01
#2017-12-25|1406.86
#2017-12-26|1407.04
#2017-12-27|1411.14
#2017-12-28|1413.33
#2017-12-29|1413.53
#2018-01-01|1413.30
#2018-01-02|1420.35
#2018-01-03|1428.54
#2018-01-04|1447.18
#2018-01-05|1457.90
#2018-01-08|1462.02
#2018-01-09|1468.36
#2018-01-10|1467.19
#2018-01-11|1475.76
#2018-01-12|1485.97
#2018-01-15|1492.26
#2018-01-16|1489.05
#2018-01-17|1494.32
#2018-01-18|1490.75
#2018-01-19|1500.21
#2018-01-22|1500.54
#2018-01-23|1505.51
#2018-01-24|1507.10
#2018-01-25|1509.66
#2018-01-26|1517.45
#2018-01-29|1507.66
#2018-01-30|1494.81
#2018-01-31|1496.59
#2018-02-01|1495.30
#2018-02-02|1468.36
#2018-02-05|1422.96
#2018-02-06|1410.39
#2018-02-07|1417.16
#2018-02-08|1383.07
#2018-02-09|1380.03
#2018-02-12|1395.40
#2018-02-13|1398.40
#2018-02-14|1413.15
#2018-02-15|1435.82
#2018-02-16|1440.99
#2018-02-19|1442.34
#2018-02-20|1434.11
#2018-02-21|1433.47
#2018-02-22|1433.59
#2018-02-23|1443.60
#2018-02-26|1454.29
#2018-02-27|1445.57
#2018-02-28|1429.09
#2018-03-01|1405.34
#2018-03-02|1398.32
#2018-03-05|1404.65
#2018-03-06|1415.80
#2018-03-07|1414.40
#2018-03-08|1421.49
#2018-03-09|1440.90
#2018-03-12|1441.29
#2018-03-13|1438.44
#2018-03-14|1430.03
#2018-03-15|1433.15
#2018-03-16|1431.91
#2018-03-19|1420.65
#2018-03-20|1421.69
#2018-03-21|1422.05
#2018-03-22|1397.86
#2018-03-23|1373.20
#2018-03-26|1390.00
#2018-03-27|1390.21
#2018-03-28|1380.72
#2018-03-29|1393.59
#2018-03-30|1396.32
#2018-04-02|1382.11
#2018-04-03|1383.85
#2018-04-04|1380.37
#2018-04-05|1395.70
#2018-04-06|1375.65
#2018-04-09|1378.72
#2018-04-10|1398.69
#2018-04-11|1393.97
#2018-04-12|1398.75
#2018-04-13|1400.45
#2018-04-16|1408.48
#2018-04-17|1417.58
#2018-04-18|1430.44
#2018-04-19|1429.76
#2018-04-20|1421.06
#2018-04-23|1417.00
#2018-04-24|1397.92
#2018-04-25|1388.85
#2018-04-26|1392.08
#2018-04-27|1391.86
#2018-04-30|1385.58
#2018-05-01|1380.70
#2018-05-02|1376.34
#2018-05-03|1377.99
#2018-05-04|1386.71
#2018-05-07|1393.92
#2018-05-08|1399.00
#2018-05-09|1407.27
#2018-05-10|1415.51
#2018-05-11|1424.32
#2018-05-14|1423.67
#2018-05-15|1413.30
#2018-05-16|1414.36
#2018-05-17|1417.63
#2018-05-18|1421.95
#2018-05-21|1432.71
#2018-05-22|1428.11
#2018-05-23|1420.49
#2018-05-24|1422.44
#2018-05-25|1419.48
#2018-05-28|1418.75
#2018-05-29|1402.87
#2018-05-30|1407.53
#2018-05-31|1402.62
#2018-06-01|1414.54
#2018-06-04|1421.12
#2018-06-05|1420.49
#2018-06-06|1432.67
#2018-06-07|1435.60
#2018-06-08|1434.81
#2018-06-11|1438.44
#2018-06-12|1440.04
#2018-06-13|1433.81
#2018-06-14|1429.58
#2018-06-15|1423.67
#2018-06-18|1416.19
#2018-06-19|1392.78
#2018-06-20|1395.04
#2018-06-21|1382.88
#2018-06-22|1387.79
#2018-06-25|1368.78
#2018-06-26|1368.92
#2018-06-27|1360.93
#2018-06-28|1359.67
#2018-06-29|1371.25
#2018-07-02|1361.57
#2018-07-03|1363.07
#2018-07-04|1359.63
#2018-07-05|1363.78
#2018-07-06|1373.34
#2018-07-09|1390.62
#2018-07-10|1397.05
#2018-07-11|1380.56
#2018-07-12|1388.59
#2018-07-13|1395.76
#2018-07-16|1391.85
#2018-07-17|1394.83
#2018-07-18|1400.46
#2018-07-19|1400.44
#2018-07-20|1401.36
#2018-07-23|1397.64
#2018-07-24|1408.27
#2018-07-25|1418.57
#2018-07-26|1425.89
#2018-07-27|1426.01
#2018-07-30|1416.51
#2018-07-31|1423.38
#2018-08-01|1416.13
#2018-08-02|1409.26
#2018-08-03|1411.51
#2018-08-06|1410.56
#2018-08-07|1421.68
#2018-08-08|1421.05
#2018-08-09|1417.53
#2018-08-10|1401.52
#2018-08-13|1389.74
#2018-08-14|1395.74
#2018-08-15|1381.44
#2018-08-16|1391.52
#2018-08-17|1399.21
#2018-08-20|1405.96
#2018-08-21|1414.53
#2018-08-22|1415.68
#2018-08-23|1410.68
#2018-08-24|1417.21
#2018-08-27|1434.52
#2018-08-28|1436.61
#2018-08-29|1440.00
#2018-08-30|1433.71
#2018-08-31|1431.64
#2018-09-03|1427.41
#2018-09-04|1420.36
#2018-09-05|1434.63
#2018-09-06|1419.45
#2018-09-07|1412.69
#2018-09-10|1417.04
#2018-09-11|1418.13
#2018-09-12|1421.87
#2018-09-13|1427.77
#2018-09-14|1438.29
#2018-09-17|1436.65
#2018-09-18|1444.57
#2018-09-19|1449.89
#2018-09-20|1457.48
#2018-09-21|1462.86
#2018-09-24|1451.96
#2018-09-25|1450.52
#2018-09-26|1450.10
#2018-09-27|1445.00
#2018-09-28|1443.22
#2018-10-01|1448.68
#2018-10-02|1444.19
#2018-10-03|1444.69
#2018-10-04|1434.05
#2018-10-05|1422.85
#2018-10-08|1415.37
#2018-10-09|1400.42
#2018-10-10|1364.51
#2018-10-11|1330.08
#2018-10-12|1341.83
#2018-10-15|1337.26
#2018-10-16|1361.00
#2018-10-17|1355.94
#2018-10-18|1334.01
#2018-10-19|1326.22
#2018-10-22|1322.07
#2018-10-23|1298.46
#2018-10-24|1272.09
#2018-10-25|1275.47
#2018-10-26|1264.49
#2018-10-29|1254.27
#2018-10-30|1270.97
#2018-10-31|1293.35
#2018-11-01|1306.92
#2018-11-02|1315.43
#2018-11-05|1311.42
#2018-11-06|1320.15
#2018-11-07|1335.89
#2018-11-08|1335.61
#2018-11-09|1320.62
#2018-11-12|1299.08
#2018-11-13|1300.32
#2018-11-14|1294.60
#2018-11-15|1304.95
#2018-11-16|1306.38
#2018-11-19|1292.93
#2018-11-20|1271.17
#2018-11-21|1277.98
#2018-11-22|1276.42
#2018-11-23|1274.21
#2018-11-26|1286.73
#2018-11-27|1283.03
#2018-11-28|1303.22
#2018-11-29|1311.57
#2018-11-30|1315.71
#2018-12-03|1334.15
#2018-12-04|1295.58
#2018-12-05|1286.79
#2018-12-06|1267.80
#2018-12-07|1252.92
#2018-12-10|1241.87
#2018-12-11|1240.12
#2018-12-12|1258.51
#2018-12-13|1257.07
#2018-12-14|1237.68
#2018-12-17|1223.43
#2018-12-18|1224.19
#2018-12-19|1215.63
#2018-12-20|1194.29
#2018-12-21|1178.67
#2018-12-24|1160.61
#2018-12-25|1150.48
#2018-12-26|1180.14
#2018-12-27|1195.47
#2018-12-28|1200.11
#2018-12-31|1210.15
#2019-01-01|1210.08
#2019-01-02|1207.91
#2019-01-03|1186.75
#2019-01-04|1215.15
#2019-01-07|1229.34
#2019-01-08|1244.03
#2019-01-09|1258.42
#2019-01-10|1266.21
#2019-01-11|1264.75
#2019-01-14|1262.22
#2019-01-15|1266.83
#2019-01-16|1268.05
#2019-01-17|1277.44
#2019-01-18|1296.98
#2019-01-21|1299.27
#2019-01-22|1283.48
#2019-01-23|1281.06
#2019-01-24|1287.57
#2019-01-25|1305.12
#2019-01-28|1297.38
#2019-01-29|1303.04
#2019-01-30|1313.84
#2019-01-31|1322.57
#2019-02-01|1325.15
#2019-02-04|1333.14
#2019-02-05|1345.28
#2019-02-06|1345.36
#2019-02-07|1332.72
#2019-02-08|1324.07
#2019-02-11|1327.86
#2019-02-12|1347.38
#2019-02-13|1355.26
#2019-02-14|1353.37
#2019-02-15|1365.08
#2019-02-18|1371.21
#2019-02-19|1371.97
#2019-02-20|1381.46
#2019-02-21|1378.63
#2019-02-22|1386.37
#2019-02-25|1393.87
#2019-02-26|1391.66
#2019-02-27|1393.08
#2019-02-28|1386.64
#2019-03-01|1391.83
#2019-03-04|1391.00
#2019-03-05|1385.02
#2019-03-06|1377.88
#2019-03-07|1365.89
#2019-03-08|1356.97
#2019-03-11|1368.78
#2019-03-12|1370.07
#2019-03-13|1376.34
#2019-03-14|1375.40
#2019-03-15|1381.40
#2019-03-18|1389.45
#2019-03-19|1390.71
#2019-03-20|1385.22
#2019-03-21|1395.72
#2019-03-22|1373.05
#2019-03-25|1366.69
#2019-03-26|1379.58
#2019-03-27|1379.50
#2019-03-28|1383.14
#2019-03-29|1395.44
#2019-04-01|1418.59
#2019-04-02|1418.90
#2019-04-03|1427.31
#2019-04-04|1428.66
#2019-04-05|1434.74
#2019-04-08|1433.76
#2019-04-09|1424.13
#2019-04-10|1424.62
#2019-04-11|1430.34
#2019-04-12|1441.93
#2019-04-15|1443.53
#2019-04-16|1446.14
#2019-04-17|1448.86
#2019-04-18|1455.01
#2019-04-19|1455.37
#2019-04-22|1452.65
#2019-04-23|1459.87
#2019-04-24|1459.39
#2019-04-25|1445.99
#2019-04-26|1453.02
#2019-04-29|1455.36
#2019-04-30|1461.05
#2019-05-01|1454.27
#2019-05-02|1449.57
#2019-05-03|1460.69
#2019-05-06|1449.72
#2019-05-07|1424.32
#2019-05-08|1422.26
#2019-05-09|1412.89
#2019-05-10|1418.66
#2019-05-13|1389.78
#2019-05-14|1399.44
#2019-05-15|1404.78
#2019-05-16|1415.00
#2019-05-17|1405.75
#2019-05-20|1398.81
#2019-05-21|1407.39
#2019-05-22|1403.29
#2019-05-23|1382.08
#2019-05-24|1388.19
#2019-05-27|1389.48
#2019-05-28|1384.64
#2019-05-29|1372.35
#2019-05-30|1378.70
#2019-05-31|1367.60
#2019-06-03|1370.18
#2019-06-04|1392.14
#2019-06-05|1409.19
#2019-06-06|1408.30
#2019-06-07|1424.29
#2019-06-10|1430.91
#2019-06-11|1431.37
#2019-06-12|1430.67
#2019-06-13|1431.85
#2019-06-14|1426.36
#2019-06-17|1422.32
#2019-06-18|1438.91
#2019-06-19|1448.59
#2019-06-20|1469.96
#2019-06-21|1462.74
#2019-06-24|1462.78
#2019-06-25|1456.17
#2019-06-26|1452.98
#2019-06-27|1459.26
#2019-06-28|1469.56
#2019-07-01|1479.35
#2019-07-02|1479.87
#2019-07-03|1485.97
#2019-07-04|1487.36
#2019-07-05|1474.75
#2019-07-08|1463.42
#2019-07-09|1457.66
#2019-07-10|1455.53
#2019-07-11|1460.64
#2019-07-12|1472.39
#2019-07-15|1472.61
#2019-07-16|1475.81
#2019-07-17|1461.58
#2019-07-18|1456.39
#2019-07-19|1464.37
#2019-07-22|1463.90
#2019-07-23|1477.27
#2019-07-24|1483.21
#2019-07-25|1478.91
#2019-07-26|1478.52
#2019-07-29|1471.73
#2019-07-30|1470.31
#2019-07-31|1460.77
#2019-08-01|1447.42
#2019-08-02|1427.99
#2019-08-05|1393.06
#2019-08-06|1401.36
#2019-08-07|1405.07
#2019-08-08|1424.57
#2019-08-09|1415.87
#2019-08-12|1404.80
#2019-08-13|1411.02
#2019-08-14|1381.74
#2019-08-15|1378.14
#2019-08-16|1396.46
#2019-08-19|1409.40
#2019-08-20|1405.35
#2019-08-21|1416.09
#2019-08-22|1412.97
#2019-08-23|1390.73
#2019-08-26|1391.93
#2019-08-27|1394.20
#2019-08-28|1397.57
#2019-08-29|1414.60
#2019-08-30|1424.39
#2019-09-02|1422.95
#2019-09-03|1409.59
#2019-09-04|1425.36
#2019-09-05|1449.07
#2019-09-06|1454.93
#2019-09-09|1451.68
#2019-09-10|1453.68
#2019-09-11|1466.24
#2019-09-12|1473.75
#2019-09-13|1480.88
#2019-09-16|1473.05
#2019-09-17|1474.91
#2019-09-18|1472.71
#2019-09-19|1472.98
#2019-09-20|1466.05
#2019-09-23|1461.88
#2019-09-24|1455.69
#2019-09-25|1455.32
#2019-09-26|1458.76
#2019-09-27|1453.94
#2019-09-30|1457.44
#2019-10-01|1439.02
#2019-10-02|1413.44
#2019-10-03|1418.29
#2019-10-04|1430.73
#2019-10-07|1427.32
#2019-10-08|1409.13
#2019-10-09|1417.12
#2019-10-10|1426.87
#2019-10-11|1450.35
#2019-10-14|1448.90
#2019-10-15|1461.20
#2019-10-16|1462.61
#2019-10-17|1468.74
#2019-10-18|1464.48
#2019-10-21|1473.63
#2019-10-22|1473.81
#2019-10-23|1475.57
#2019-10-24|1483.88
#2019-10-25|1489.75
#2019-10-28|1495.59
#2019-10-29|1502.79
#2019-10-30|1505.22
#2019-10-31|1497.83
#2019-11-01|1518.92
#2019-11-04|1529.69
#2019-11-05|1530.32
#2019-11-06|1531.73
#2019-11-07|1535.72
#2019-11-08|1536.79
#2019-11-11|1535.31
#2019-11-12|1539.69
#2019-11-13|1536.51
#2019-11-14|1538.14
#2019-11-15|1550.31
#2019-11-18|1549.12
#2019-11-19|1550.43
#2019-11-20|1541.46
#2019-11-21|1536.06
#2019-11-22|1539.18
#2019-11-25|1552.52
#2019-11-26|1560.25
#2019-11-27|1561.06
#2019-11-28|1559.39
#2019-11-29|1551.12
#2019-12-02|1538.75
#2019-12-03|1529.43
#2019-12-04|1535.57
#2019-12-05|1539.57
#2019-12-06|1553.07
#2019-12-09|1550.33
#2019-12-10|1545.97
#2019-12-11|1553.42
#2019-12-12|1562.85
#2019-12-13|1571.39
#2019-12-16|1576.37
#2019-12-17|1575.78
#2019-12-18|1568.59
#2019-12-19|1570.77
#2019-12-20|1576.28
#2019-12-23|1579.12
#2019-12-24|1578.72
#2019-12-25|1578.63
#2019-12-26|1581.88
#2019-12-27|1586.17
#2019-12-30|1577.16
#2019-12-31|1579.12
#2020-01-01|1579.21
#2020-01-02|1596.48
#2020-01-03|1589.94
#2020-01-06|1585.63
#2020-01-07|1585.87
#2020-01-08|1585.48
#2020-01-09|1595.07
#2020-01-10|1591.85
#2020-01-13|1601.99
#2020-01-14|1604.59
#2020-01-15|1605.08
#2020-01-16|1613.69
#2020-01-17|1619.52
#2020-01-20|1621.15
#2020-01-21|1611.48
#2020-01-22|1610.31
#2020-01-23|1612.03
#2020-01-24|1612.76
#2020-01-27|1584.29
#2020-01-28|1589.95
#2020-01-29|1596.00
#2020-01-30|1586.57
#2020-01-31|1562.62
#2020-02-03|1565.25
#2020-02-04|1588.85
#2020-02-05|1604.88
#2020-02-06|1612.54
#2020-02-07|1600.44
#2020-02-10|1603.25
#2020-02-11|1610.37
#2020-02-12|1618.06
#2020-02-13|1613.26
#2020-02-14|1612.53
#2020-02-17|1611.22
#2020-02-18|1598.75
#2020-02-19|1603.05
#2020-02-20|1597.55
#2020-02-21|1589.19
#2020-02-24|1547.26
#2020-02-25|1502.57
#2020-02-26|1492.07
#2020-02-27|1451.27
#2020-02-28|1424.61
#2020-03-02|1457.14
#2020-03-03|1443.54
#2020-03-04|1478.12
#2020-03-05|1441.20
#2020-03-06|1415.37
#2020-03-09|1313.19
#2020-03-10|1346.94
#2020-03-11|1291.15
#2020-03-12|1166.62
#2020-03-13|1213.45
#2020-03-16|1101.87
#2020-03-17|1125.87
#2020-03-18|1056.03
#2020-03-19|1056.67
#2020-03-20|1041.38
#2020-03-23|1001.97
#2020-03-24|1099.94
#2020-03-25|1149.49
#2020-03-26|1210.12
#2020-03-27|1179.19
#2020-03-30|1191.01
#2020-03-31|1182.69
#2020-04-01|1129.80
#2020-04-02|1134.53
#2020-04-03|1114.45
#2020-04-06|1183.19
#2020-04-07|1199.16
#2020-04-08|1228.50
#2020-04-09|1247.22
#2020-04-10|1248.95
#2020-04-13|1228.18
#2020-04-14|1253.28
#2020-04-15|1219.58
#2020-04-16|1212.01
#2020-04-17|1261.07
#2020-04-20|1243.31
#2020-04-21|1205.64
#2020-04-22|1224.90
#2020-04-23|1234.94
#2020-04-24|1237.43
#2020-04-27|1268.91
#2020-04-28|1283.22
#2020-04-29|1313.74
#2020-04-30|1300.98
#2020-05-01|1273.03
#2020-05-04|1255.01
#2020-05-05|1268.63
#2020-05-06|1263.58
#2020-05-07|1280.00
#2020-05-08|1305.45
#2020-05-11|1298.47
#2020-05-12|1279.96
#2020-05-13|1258.92
#2020-05-14|1252.88
#2020-05-15|1258.14
#2020-05-18|1309.02
#2020-05-19|1307.82
#2020-05-20|1329.84
#2020-05-21|1324.66
#2020-05-22|1322.32
#2020-05-25|1334.00
#2020-05-26|1369.75
#2020-05-27|1391.30
#2020-05-28|1399.53
#2020-05-29|1392.84
#2020-06-01|1403.32
#2020-06-02|1424.85
#2020-06-03|1462.17
#2020-06-04|1464.46
#2020-06-05|1501.77
#2020-06-08|1512.75
#2020-06-09|1494.64
#2020-06-10|1480.09
#2020-06-11|1405.08
#2020-06-12|1411.19
#2020-06-15|1412.51
#2020-06-16|1451.04
#2020-06-17|1450.35
#2020-06-18|1447.40
#2020-06-19|1438.30
#2020-06-22|1441.85
#2020-06-23|1453.27
#2020-06-24|1414.71
#2020-06-25|1421.51
#2020-06-26|1409.55
#2020-06-29|1426.90
#2020-06-30|1439.95
#2020-07-01|1439.96
#2020-07-02|1452.90
#2020-07-03|1454.44
#2020-07-06|1475.74
#2020-07-07|1462.54
#2020-07-08|1461.87
#2020-07-09|1447.20
#2020-07-10|1452.95
#2020-07-13|1458.10
#2020-07-14|1469.34
#2020-07-15|1501.01
#2020-07-16|1495.68
#2020-07-17|1502.58
#2020-07-20|1507.43
#2020-07-21|1517.89
#2020-07-22|1526.63
#2020-07-23|1522.69
#2020-07-24|1510.98
#2020-07-27|1527.05
#2020-07-28|1517.28
#2020-07-29|1533.10
#2020-07-30|1523.54
#2020-07-31|1511.55
#2020-08-03|1526.43
#2020-08-04|1532.34
#2020-08-05|1558.48
#2020-08-06|1561.65
#2020-08-07|1567.77
#2020-08-10|1576.94
#2020-08-11|1589.34
#2020-08-12|1600.45
#2020-08-13|1603.32
#2020-08-14|1598.00
#2020-08-17|1602.64
#2020-08-18|1599.86
#2020-08-19|1596.68
#2020-08-20|1584.08
#2020-08-21|1584.71
#2020-08-24|1604.22
#2020-08-25|1608.32
#2020-08-26|1615.35
#2020-08-27|1612.99
#2020-08-28|1622.19
#2020-08-31|1612.76
#2020-09-01|1625.78
#2020-09-02|1643.46
#2020-09-03|1608.19
#2020-09-04|1592.91
#2020-09-07|1600.83
#2020-09-08|1577.12
#2020-09-09|1599.16
#2020-09-10|1590.37
#2020-09-11|1596.15
#2020-09-14|1617.19
#2020-09-15|1621.89
#2020-09-16|1627.89
#2020-09-17|1624.36
#2020-09-18|1617.94
#2020-09-21|1574.68
#2020-09-22|1585.81
#2020-09-23|1565.73
#2020-09-24|1557.16
#2020-09-25|1572.48
#2020-09-28|1602.68
#2020-09-29|1602.28
#2020-09-30|1596.86
#2020-10-01|1600.39
#2020-10-02|1599.91
#2020-10-05|1627.12
#2020-10-06|1618.25
#2020-10-07|1637.87
#2020-10-08|1650.17
#2020-10-09|1662.24
#2020-10-12|1669.30
#2020-10-13|1658.64
#2020-10-14|1659.21
#2020-10-15|1648.43
#2020-10-16|1655.85
#2020-10-19|1644.65
#2020-10-20|1649.72
#2020-10-21|1645.10
#2020-10-22|1642.76
#2020-10-23|1648.25
#2020-10-26|1611.30
#2020-10-27|1595.30
#2020-10-28|1547.04
#2020-10-29|1553.11
#2020-10-30|1542.65
#2020-11-02|1574.77
#2020-11-03|1609.35
#2020-11-04|1622.85
#2020-11-05|1662.37
#2020-11-06|1669.49
#2020-11-09|1716.15
#2020-11-10|1734.45
#2020-11-11|1736.88
#2020-11-12|1722.36
#2020-11-13|1737.59
#2020-11-16|1768.40
#2020-11-17|1770.93
#2020-11-18|1763.27
#2020-11-19|1765.56
#2020-11-20|1758.44
#2020-11-23|1775.99
#2020-11-24|1804.29
#2020-11-25|1800.71
#2020-11-26|1800.25
#2020-11-27|1801.67
#2020-11-30|1782.37
#2020-12-01|1793.32
#2020-12-02|1792.18
#2020-12-03|1798.93
#2020-12-04|1815.53
#2020-12-07|1809.68
#2020-12-08|1815.90
#2020-12-09|1812.78
#2020-12-10|1803.33
#2020-12-11|1803.54
#2020-12-14|1798.93
#2020-12-15|1815.28
#2020-12-16|1818.96
#2020-12-17|1837.16
#2020-12-18|1837.63
#2020-12-21|1819.94
#2020-12-22|1814.35
#2020-12-23|1820.55
#2020-12-24|1827.95
#2020-12-25|1828.73
#2020-12-28|1836.83
#2020-12-29|1839.70
#2020-12-30|1847.27
#2020-12-31|1850.55
#2021-01-01|1850.72
#2021-01-04|1834.15
#2021-01-05|1840.10
#2021-01-06|1861.45
#2021-01-07|1882.70
#2021-01-08|1895.70
#2021-01-11|1879.17
#2021-01-12|1884.66
#2021-01-13|1883.08
#2021-01-14|1880.23
#2021-01-15|1858.24
#2021-01-18|1855.77
#2021-01-19|1864.63
#2021-01-20|1878.48
#2021-01-21|1875.48
#2021-01-22|1865.81
#2021-01-25|1850.57
#2021-01-26|1839.58
#2021-01-27|1803.00
#2021-01-28|1821.36
#2021-01-29|1785.52
#2021-02-01|1810.17
#2021-02-02|1845.80
#2021-02-03|1849.81
#2021-02-04|1869.18
#2021-02-05|1877.84
#2021-02-08|1900.67
#2021-02-09|1903.01
#2021-02-10|1902.92
#2021-02-11|1912.01
#2021-02-12|1923.70
#2021-02-15|1928.74
#2021-02-16|1929.20
#2021-02-17|1914.27
#2021-02-18|1904.91
#2021-02-19|1918.31
#2021-02-22|1918.31
#2021-02-23|1918.86
#2021-02-24|1937.90
#2021-02-25|1915.03
#2021-02-26|1885.11
#2021-03-01|1929.61
#2021-03-02|1925.94
#2021-03-03|1921.86
#2021-03-04|1888.39
#2021-03-05|1901.44
#2021-03-08|1914.39
#2021-03-09|1930.37
#2021-03-10|1948.07
#2021-03-11|1966.82
#2021-03-12|1975.13
#2021-03-15|1980.93
#2021-03-16|1973.61
#2021-03-17|1978.65
#2021-03-18|1971.77
#2021-03-19|1949.49
#2021-03-22|1948.34
#2021-03-23|1924.07
#2021-03-24|1922.02
#2021-03-25|1936.53
#2021-03-26|1970.44
#2021-03-29|1966.46
#2021-03-30|1970.13
#2021-03-31|1965.37
#2021-04-01|1984.46
#2021-04-02|1986.29
#2021-04-05|2003.43
#2021-04-06|2005.11
#2021-04-07|2004.74
#2021-04-08|2018.42
#2021-04-09|2031.42
#2021-04-12|2030.67
#2021-04-13|2030.91
#2021-04-14|2030.07
#2021-04-15|2045.94
#2021-04-16|2057.71
#2021-04-19|2051.55
#2021-04-20|2025.61
#2021-04-21|2036.44
#2021-04-22|2042.38
#2021-04-23|2056.71
#2021-04-26|2065.02
#2021-04-27|2066.20
#2021-04-28|2066.02
#2021-04-29|2070.10
#2021-04-30|2050.35
#2021-05-03|2062.65
#2021-05-04|2052.26
#2021-05-05|2058.89
#2021-05-06|2077.13
#2021-05-07|2097.89
#2021-05-10|2091.36
#2021-05-11|2063.86
#2021-05-12|2017.19
#2021-05-13|2030.66
#2021-05-14|2062.24
#2021-05-17|2054.22
#2021-05-18|2050.94
#2021-05-19|2032.60
#2021-05-20|2048.25
#2021-05-21|2055.69
#2021-05-24|2071.00
#2021-05-25|2070.89
#2021-05-26|2073.14
#2021-05-27|2084.54
#2021-05-28|2092.31
#2021-05-31|2088.54
#2021-06-01|2100.84
#2021-06-02|2104.28
#2021-06-03|2095.69
#2021-06-04|2106.86
#2021-06-07|2103.10
#2021-06-08|2107.25
#2021-06-09|2096.50
#2021-06-10|2094.34
#2021-06-11|2098.30
#2021-06-14|2095.92
#2021-06-15|2103.70
#2021-06-16|2091.44
#2021-06-17|2070.59
#2021-06-18|2047.35
#2021-06-21|2070.59
#2021-06-22|2085.08
#2021-06-23|2079.70
#2021-06-24|2094.92
#2021-06-25|2104.48
#2021-06-28|2091.07
#2021-06-29|2089.07
#2021-06-30|2085.00
#2021-07-01|2094.14
#2021-07-02|2103.98
#2021-07-05|2108.88
#2021-07-06|2101.00
#2021-07-07|2112.06
#2021-07-08|2091.50
#2021-07-09|2113.50
#2021-07-12|2125.30
#2021-07-13|2119.37
#2021-07-14|2117.84
#2021-07-15|2112.40
#2021-07-16|2101.07
#2021-07-19|2056.73
#2021-07-20|2081.88
#2021-07-21|2104.91
#2021-07-22|2110.01
#2021-07-23|2126.08
#2021-07-26|2128.90
#2021-07-27|2121.80
#2021-07-28|2116.75
#2021-07-29|2130.68
#2021-07-30|2116.45
#2021-08-02|2115.84
#2021-08-03|2122.54
#2021-08-04|2112.62
#2021-08-05|2125.79
#2021-08-06|2126.54
#2021-08-09|2119.23
#2021-08-10|2125.43
#2021-08-11|2142.78
#2021-08-12|2140.89
#2021-08-13|2143.96
#2021-08-16|2140.92
#2021-08-17|2123.50
#2021-08-18|2112.96
#2021-08-19|2094.36
#2021-08-20|2097.10
#2021-08-23|2123.21
#2021-08-24|2134.29
#2021-08-25|2137.97
#2021-08-26|2127.41
#2021-08-27|2144.69
#2021-08-30|2150.31
#2021-08-31|2146.04
#2021-09-01|2149.87
#2021-09-02|2156.13
#2021-09-03|2155.36
#2021-09-06|2160.80
#2021-09-07|2147.44
#2021-09-08|2140.70
#2021-09-09|2136.09
#2021-09-10|2132.72
#2021-09-13|2133.35
#2021-09-14|2125.18
#2021-09-15|2130.70
#2021-09-16|2125.81
#2021-09-17|2105.80
#2021-09-20|2077.81
#2021-09-21|2071.47
#2021-09-22|2086.25
#2021-09-23|2113.65
#2021-09-24|2110.55
#2021-09-27|2103.66
#2021-09-28|2064.64
#2021-09-29|2055.52
#2021-09-30|2034.65
#2021-10-01|2046.23
#2021-10-04|2024.89
#2021-10-05|2036.60
#2021-10-06|2034.96
#2021-10-07|2055.90
#2021-10-08|2051.41
#2021-10-11|2037.73
#2021-10-12|2031.92
#2021-10-13|2039.53
#2021-10-14|2073.15
#2021-10-15|2098.54
#2021-10-18|2098.33
#2021-10-19|2113.14
#2021-10-20|2115.06
#2021-10-21|2107.07
#2021-10-22|2113.95
#2021-10-25|2116.77
#2021-10-26|2113.61
#2021-10-27|2082.58
#2021-10-28|2094.03
#2021-10-29|2088.77
#2021-11-01|2101.83
#2021-11-02|2103.00
#2021-11-03|2107.77
#2021-11-04|2120.49
#2021-11-05|2133.68
#2021-11-08|2146.25
#2021-11-09|2134.67
#2021-11-10|2123.18
#2021-11-11|2120.15
#2021-11-12|2137.19
#2021-11-15|2139.40
#2021-11-16|2140.92
#2021-11-17|2120.83
#2021-11-18|2113.08
#2021-11-19|2104.62
#2021-11-22|2088.97
#2021-11-23|2085.04
#2021-11-24|2081.80
#2021-11-25|2086.32
#2021-11-26|2033.90
#2021-11-29|2032.24
#2021-11-30|1995.63
#2021-12-01|1993.66
#2021-12-02|2025.69
#2021-12-03|2018.10
#2021-12-06|2045.20
#2021-12-07|2083.66
#2021-12-08|2094.26
#2021-12-09|2085.75
#2021-12-10|2087.21
#2021-12-13|2069.95
#2021-12-14|2047.75
#2021-12-15|2063.11
#2021-12-16|2078.80
#2021-12-17|2051.96
#2021-12-20|2014.45
#2021-12-21|2054.60
#2021-12-22|2073.10
#2021-12-23|2092.99
#2021-12-24|2093.46
#2021-12-27|2106.96
#2021-12-28|2116.80
#2021-12-29|2120.71
#2021-12-30|2115.95
#2021-12-31|2118.60
#2022-01-03|2118.35
#2022-01-04|2142.67
#2022-01-05|2130.59
#2022-01-06|2114.17
#2022-01-07|2104.28
#2022-01-10|2077.06
#2022-01-11|2091.09
#2022-01-12|2109.14
#2022-01-13|2101.68
#2022-01-14|2077.64
#2022-01-17|2077.04
#2022-01-18|2049.13
#2022-01-19|2031.08
#2022-01-20|2027.13
#2022-01-21|1993.53
#2022-01-24|1972.45
#2022-01-25|1952.89
#2022-01-26|1951.32
#2022-01-27|1929.79
#2022-01-28|1959.27
#2022-01-31|1987.55
#2022-02-01|2016.40
#2022-02-02|2020.51
#2022-02-03|1983.41
#2022-02-04|1969.99
#2022-02-07|1969.40
#2022-02-08|1980.83
#2022-02-09|2017.71
#2022-02-10|1996.94
#2022-02-11|1970.65
#2022-02-14|1951.24
#2022-02-15|1976.83
#2022-02-16|1986.31
#2022-02-17|1956.48
#2022-02-18|1938.29
#2022-02-21|1929.18
#2022-02-22|1913.12
#2022-02-23|1886.41
#2022-02-24|1871.23
#2022-02-25|1924.16
#2022-02-28|1927.30
#2022-03-01|1888.16
#2022-03-02|1905.95
#2022-03-03|1898.09
#2022-03-04|1862.90
#2022-03-07|1808.37
#2022-03-08|1796.71
#2022-03-09|1854.58
#2022-03-10|1854.12
#2022-03-11|1843.66
#2022-03-14|1852.24
#2022-03-15|1869.12
#2022-03-16|1913.99
#2022-03-17|1945.90
#2022-03-18|1961.29
#2022-03-21|1954.92
#2022-03-22|1966.96
#2022-03-23|1949.93
#2022-03-24|1956.01
#2022-03-25|1954.98
#2022-03-28|1952.94
#2022-03-29|1993.82
#2022-03-30|1983.08
#2022-03-31|1957.42
#2022-04-01|1951.42
#2022-04-04|1957.82
#2022-04-05|1931.50
#2022-04-06|1898.93
#2022-04-07|1890.48
#2022-04-08|1889.16
#2022-04-11|1872.22
#2022-04-12|1863.52
#2022-04-13|1878.38
#2022-04-14|1877.64
#2022-04-15|1876.52
#2022-04-18|1867.54
#2022-04-19|1889.04
#2022-04-20|1906.08
#2022-04-21|1897.77
#2022-04-22|1848.72
#2022-04-25|1839.40
#2022-04-26|1802.53
#2022-04-27|1807.17
#2022-04-28|1835.74
#2022-04-29|1806.45
#2022-05-02|1798.93
#2022-05-03|1806.05
#2022-05-04|1838.25
#2022-05-05|1795.24
#2022-05-06|1775.05
#2022-05-09|1720.75
#2022-05-10|1715.54
#2022-05-11|1706.80
#2022-05-12|1701.31
#2022-05-13|1732.44
#2022-05-16|1726.29
#2022-05-17|1765.72
#2022-05-18|1726.21
#2022-05-19|1716.05
#2022-05-20|1716.44
#2022-05-23|1747.59
#2022-05-24|1731.49
#2022-05-25|1739.24
#2022-05-26|1768.05
#2022-05-27|1804.76
#2022-05-30|1817.14
#2022-05-31|1797.41
#2022-06-01|1786.15
#2022-06-02|1818.77
#2022-06-03|1808.18
#2022-06-06|1816.38
#2022-06-07|1824.68
#2022-06-08|1804.83
#2022-06-09|1768.33
#2022-06-10|1713.06
#2022-06-13|1653.80
#2022-06-14|1642.79
#2022-06-15|1655.12
#2022-06-16|1609.90
#2022-06-17|1604.21
#2022-06-20|1605.12
#2022-06-21|1627.50
#2022-06-22|1618.26
#2022-06-23|1612.88
#2022-06-24|1662.96
#2022-06-27|1669.36
#2022-06-28|1649.05
#2022-06-29|1636.16
#2022-06-30|1624.52
#2022-07-01|1632.01
#2022-07-04|1637.48
#2022-07-05|1619.07
#2022-07-06|1626.01
#2022-07-07|1649.34
#2022-07-08|1651.24
#2022-07-11|1637.02
#2022-07-12|1632.32
#2022-07-13|1623.16
#2022-07-14|1608.97
#2022-07-15|1639.26
#2022-07-18|1643.09
#2022-07-19|1690.24
#2022-07-20|1703.58
#2022-07-21|1720.37
#2022-07-22|1720.88
#2022-07-25|1719.35
#2022-07-26|1705.55
#2022-07-27|1727.57
#2022-07-28|1762.33
#2022-07-29|1790.23
#2022-08-01|1799.22
#2022-08-02|1776.95
#2022-08-03|1789.35
#2022-08-04|1800.46
#2022-08-05|1796.18
#2022-08-08|1801.00
#2022-08-09|1786.59
#2022-08-10|1829.86
#2022-08-11|1833.50
#2022-08-12|1850.70
#2022-08-15|1856.82
#2022-08-16|1858.25
#2022-08-17|1841.81
#2022-08-18|1844.98
#2022-08-19|1818.98
#2022-08-22|1781.88
#2022-08-23|1776.83
#2022-08-24|1780.69
#2022-08-25|1801.42
#2022-08-26|1754.66
#2022-08-29|1734.52
#2022-08-30|1724.65
#2022-08-31|1713.00
#2022-09-01|1695.45
#2022-09-02|1695.25
#2022-09-05|1686.75
#2022-09-06|1684.79
#2022-09-07|1701.04
#2022-09-08|1713.77
#2022-09-09|1741.92
#2022-09-12|1765.30
#2022-09-13|1708.76
#2022-09-14|1696.41
#2022-09-15|1680.17
#2022-09-16|1650.97
#2022-09-19|1659.41
#2022-09-20|1641.13
#2022-09-21|1619.68
#2022-09-22|1594.32
#2022-09-23|1566.13
#2022-09-26|1541.94
#2022-09-27|1537.27
#2022-09-28|1558.18
#2022-09-29|1542.49
#2022-09-30|1533.42
#2022-10-03|1566.96
#2022-10-04|1626.49
#2022-10-05|1619.55
#2022-10-06|1608.27
#2022-10-07|1575.07
#2022-10-10|1568.47
#2022-10-11|1556.10
#2022-10-12|1545.47
#2022-10-13|1568.92
#2022-10-14|1551.56
#2022-10-17|1583.69
#2022-10-18|1613.00
#2022-10-19|1596.41
#2022-10-20|1581.85
#2022-10-21|1599.15
#2022-10-24|1621.73
#2022-10-25|1652.74
#2022-10-26|1670.90
#2022-10-27|1676.51
#2022-10-28|1696.90
#2022-10-31|1691.45
#2022-11-01|1698.73
#2022-11-02|1670.81
#2022-11-03|1651.02
#2022-11-04|1681.96
#2022-11-07|1707.96
#2022-11-08|1728.50
#2022-11-09|1703.54
#2022-11-10|1783.54
#2022-11-11|1807.28
#2022-11-14|1795.79
#2022-11-15|1809.38
#2022-11-16|1796.22
#2022-11-17|1783.77
#2022-11-18|1796.51
#2022-11-21|1787.44
#2022-11-22|1807.44
#2022-11-23|1821.40
#2022-11-24|1830.95
#2022-11-25|1833.98
#2022-11-28|1808.10
#2022-11-29|1807.36
#2022-11-30|1832.32
#2022-12-01|1852.75
#2022-12-02|1851.53
#2022-12-05|1827.81
#2022-12-06|1806.33
#2022-12-07|1802.06
#2022-12-08|1810.92
#2022-12-09|1809.50
#2022-12-12|1825.27
#2022-12-13|1845.46
#2022-12-14|1842.19
#2022-12-15|1792.75
#2022-12-16|1776.11
#2022-12-19|1762.68
#2022-12-20|1769.40
#2022-12-21|1789.45
#2022-12-22|1770.85
#2022-12-23|1775.41
#2022-12-26|1777.10
#2022-12-27|1783.03
#2022-12-28|1765.94
#2022-12-29|1786.77
#2022-12-30|1778.88
#2023-01-02|1782.36
#2023-01-03|1787.00
#2023-01-04|1804.11
#2023-01-05|1782.62
#2023-01-06|1823.93
#2023-01-09|1837.39
#2023-01-10|1840.34
#2023-01-11|1858.96
#2023-01-12|1875.22
#2023-01-13|1881.03
#2023-01-16|1880.33
#2023-01-17|1879.55
#2023-01-18|1869.15
#2023-01-19|1836.41
#2023-01-20|1861.80
#2023-01-23|1880.40
#2023-01-24|1887.89
#2023-01-25|1882.40
#2023-01-26|1884.94
#2023-01-27|1894.00
#2023-01-30|1881.70
#2023-01-31|1897.60
#2023-02-01|1913.77
#2023-02-02|1939.70
#2023-02-03|1925.35
#2023-02-06|1904.78
#2023-02-07|1912.32
#2023-02-08|1901.25
#2023-02-09|1900.55
#2023-02-10|1897.13
#2023-02-13|1909.44
#2023-02-14|1906.89
#2023-02-15|1913.40
#2023-02-16|1902.68
#2023-02-17|1899.63
#2023-02-20|1901.50
#2023-02-21|1871.47
#2023-02-22|1862.59
#2023-02-23|1867.94
#2023-02-24|1852.13
#2023-02-27|1866.03
#2023-02-28|1863.23
#2023-03-01|1870.97
#2023-03-02|1881.62
#2023-03-03|1906.65
#2023-03-06|1912.82
#2023-03-07|1887.42
#2023-03-08|1887.85
#2023-03-09|1873.89
#2023-03-10|1843.27
#2023-03-13|1822.71
#2023-03-14|1839.52
#2023-03-15|1801.13
#2023-03-16|1820.37
#2023-03-17|1804.37
#2023-03-20|1821.56
#2023-03-21|1845.51
#2023-03-22|1829.71
#2023-03-23|1835.90
#2023-03-24|1822.26
#2023-03-27|1836.04
#2023-03-28|1843.14
#2023-03-29|1865.76
#2023-03-30|1877.44
#2023-03-31|1896.91
#2023-04-03|1900.65
#2023-04-04|1883.17
#2023-04-05|1856.53
#2023-04-06|1849.44
#2023-04-07|1850.52
#2023-04-10|1853.21
#2023-04-11|1872.57
#2023-04-12|1882.08
#2023-04-13|1898.49
#2023-04-14|1899.58
#2023-04-17|1906.53
#2023-04-18|1915.31
#2023-04-19|1909.85
#2023-04-20|1910.84
#2023-04-21|1906.93
#2023-04-24|1911.57
#2023-04-25|1887.06
#2023-04-26|1866.09
#2023-04-27|1890.91
#2023-04-28|1908.51
#2023-05-01|1910.85
#2023-05-02|1890.32
#2023-05-03|1892.73
#2023-05-04|1881.15
#2023-05-05|1905.28
#2023-05-08|1905.00
#2023-05-09|1902.89
#2023-05-10|1899.43
#2023-05-11|1892.12
#2023-05-12|1890.40
#2023-05-15|1899.99
#2023-05-16|1885.63
#2023-05-17|1902.61
#2023-05-18|1914.37
#2023-05-19|1916.57
#2023-05-22|1921.06
#2023-05-23|1895.12
#2023-05-24|1867.79
#2023-05-25|1866.79
#2023-05-26|1884.00
#2023-05-29|1887.18
#2023-05-30|1883.83
#2023-05-31|1857.32
#2023-06-01|1883.33
#2023-06-02|1926.57
#2023-06-05|1919.58
#2023-06-06|1934.13
#2023-06-07|1944.28
#2023-06-08|1944.84
#2023-06-09|1945.88
#2023-06-12|1959.03
#2023-06-13|1978.97
#2023-06-14|1985.19
#2023-06-15|2001.98
#2023-06-16|2001.04
#2023-06-19|1993.71
#2023-06-20|1981.94
#2023-06-21|1984.58
#2023-06-22|1975.59
#2023-06-23|1954.57
#2023-06-26|1959.08
#2023-06-27|1976.21
#2023-06-28|1981.45
#2023-06-29|1993.24
#2023-06-30|2010.95
#2023-07-03|2017.65
#2023-07-04|2013.54
#2023-07-05|2001.89
#2023-07-06|1976.84
#2023-07-07|1981.74
#2023-07-10|1998.39
#2023-07-11|2022.03
#2023-07-12|2038.80
#2023-07-13|2053.23
#2023-07-14|2050.41
#2023-07-17|2053.40
#2023-07-18|2065.33
#2023-07-19|2064.03
#2023-07-20|2060.44
#2023-07-21|2053.57
#2023-07-24|2061.81
#2023-07-25|2063.39
#2023-07-26|2069.23
#2023-07-27|2060.69
#2023-07-28|2069.86
#2023-07-31|2073.65
#2023-08-01|2070.71
#2023-08-02|2043.90
#2023-08-03|2032.46
#2023-08-04|2033.80
#2023-08-07|2045.24
#2023-08-08|2031.44
#2023-08-09|2029.71
#2023-08-10|2031.64
#2023-08-11|2023.77
#2023-08-14|2020.17
#2023-08-15|2001.59
#2023-08-16|1986.75
#2023-08-17|1962.30
#2023-08-18|1959.59
#2023-08-21|1956.33
#2023-08-22|1962.49
#2023-08-23|1978.31
#2023-08-24|1962.06
#2023-08-25|1965.30
#2023-08-28|1986.95
#2023-08-29|2004.70
#2023-08-30|2016.91
#2023-08-31|2010.20
#2023-09-01|2018.82
#2023-09-04|2021.03
#2023-09-05|1993.30
#2023-09-06|1989.13
#2023-09-07|1983.57
#2023-09-08|1974.80
#2023-09-11|1979.44
#2023-09-12|1969.56
#2023-09-13|1960.94
#2023-09-14|1976.00
#2023-09-15|1974.43
#2023-09-18|1973.70
#2023-09-19|1965.13
#2023-09-20|1961.99
#2023-09-21|1925.95
#2023-09-22|1917.87
#2023-09-25|1917.31
#2023-09-26|1893.49
#2023-09-27|1897.85
#2023-09-28|1906.48
#2023-09-29|1901.41
#2023-10-02|1883.68
#2023-10-03|1863.45
#2023-10-04|1863.53
#2023-10-05|1863.99
#2023-10-06|1880.26
#2023-10-09|1889.89
#2023-10-10|1915.17
#2023-10-11|1922.32
#2023-10-12|1910.38
#2023-10-13|1890.00
#2023-10-16|1900.63
#2023-10-17|1907.10
#2023-10-18|1869.31
#2023-10-19|1848.80
#2023-10-20|1829.78
#2023-10-23|1822.29
#2023-10-24|1827.16
#2023-10-25|1811.43
#2023-10-26|1794.27
#2023-10-27|1792.00
#2023-10-30|1809.56
#2023-10-31|1818.05
#2023-11-01|1831.98
#2023-11-02|1869.68
#2023-11-03|1892.33
#2023-11-06|1894.40
#2023-11-07|1884.92
#2023-11-08|1887.55
#2023-11-09|1892.10
#2023-11-10|1902.91
#2023-11-13|1905.14
#2023-11-14|1946.71
#2023-11-15|1961.74
#2023-11-16|1961.65
#2023-11-17|1976.54
#2023-11-20|1983.22
#2023-11-21|1984.50
#2023-11-22|1985.65
#2023-11-23|1988.54
#2023-11-24|1996.79
#2023-11-27|1988.34
#2023-11-28|1991.13
#2023-11-29|1999.82
#2023-11-30|2013.03
#2023-12-01|2036.16
#2023-12-04|2034.51
#2023-12-05|2025.26
#2023-12-06|2038.84
#2023-12-07|2042.22
#2023-12-08|2044.38
#2023-12-11|2058.04
#2023-12-12|2067.04
#2023-12-13|2085.54
#2023-12-14|2122.04
#2023-12-15|2125.44
#2023-12-18|2119.97
#2023-12-19|2137.45
#2023-12-20|2119.83
#2023-12-21|2137.10
#2023-12-22|2145.77
#2023-12-25|2145.02
#2023-12-26|2153.47
#2023-12-27|2164.79
#2023-12-28|2167.97
#2023-12-29|2162.84
#2024-01-01|2163.03
#2024-01-02|2144.02
#2024-01-03|2108.82
#2024-01-04|2115.81
#2024-01-05|2119.63
#2024-01-08|2131.18
#2024-01-09|2123.93
#2024-01-10|2131.82
#2024-01-11|2130.90
#2024-01-12|2147.22
#2024-01-15|2144.56
#2024-01-16|2122.79
#2024-01-17|2103.78
#2024-01-18|2119.60
#2024-01-19|2131.82
#2024-01-22|2150.52
#2024-01-23|2142.55
#2024-01-24|2141.56
#2024-01-25|2148.69
#2024-01-26|2150.72
#2024-01-29|2164.81
#2024-01-30|2168.24
#2024-01-31|2156.64
#2024-02-01|2177.80
#2024-02-02|2182.75
#2024-02-05|2164.56
#2024-02-06|2178.60
#2024-02-07|2191.77
#2024-02-08|2190.32
#2024-02-09|2194.75
#2024-02-12|2197.94
#2024-02-13|2176.45
#2024-02-14|2194.85
#2024-02-15|2215.14
#2024-02-16|2217.85
#2024-02-19|2220.38
#2024-02-20|2214.01
#2024-02-21|2217.51
#2024-02-22|2247.46
#2024-02-23|2258.50
#2024-02-26|2259.70
#2024-02-27|2262.09
#2024-02-28|2265.85
#2024-02-29|2272.29
#2024-03-01|2283.62
#2024-03-04|2286.89
#2024-03-05|2276.79
#2024-03-06|2289.51
#2024-03-07|2306.43
#2024-03-08|2308.01
#2024-03-11|2292.44
#2024-03-12|2303.63
#2024-03-13|2306.26
#2024-03-14|2299.91
#2024-03-15|2298.58
#2024-03-18|2306.10
#2024-03-19|2315.13
#2024-03-20|2333.31
#2024-03-21|2354.69
#2024-03-22|2343.25
#2024-03-25|2330.73
#2024-03-26|2331.30
#2024-03-27|2349.47
#2024-03-28|2350.55
#2024-03-29|2351.34
#2024-04-01|2332.64
#2024-04-02|2320.21
#2024-04-03|2326.94
#2024-04-04|2319.10
#2024-04-05|2329.18
#2024-04-08|2337.84
#2024-04-09|2332.04
#2024-04-10|2307.18
#2024-04-11|2304.03
#2024-04-12|2284.52
#2024-04-15|2271.72
#2024-04-16|2251.53
#2024-04-17|2241.43
#2024-04-18|2241.12
#2024-04-19|2232.25
#2024-04-22|2248.59
#2024-04-23|2275.41
#2024-04-24|2272.13
#2024-04-25|2260.46
#2024-04-26|2272.95
#2024-04-29|2282.47
#2024-04-30|2263.05
#2024-05-01|2252.14
#2024-05-02|2268.21
#2024-05-03|2287.54
#2024-05-06|2305.01
#2024-05-07|2317.06
#2024-05-08|2314.82
#2024-05-09|2327.89
#2024-05-10|2341.16
#2024-05-13|2334.28
#2024-05-14|2336.91
#2024-05-15|2354.85
#2024-05-16|2346.96
#2024-05-17|2345.24
#2024-05-20|2352.44
#2024-05-21|2344.47
#2024-05-22|2337.56
#2024-05-23|2326.34
#2024-05-24|2333.62
#2024-05-27|2340.84
#2024-05-28|2319.13
#2024-05-29|2283.40
#2024-05-30|2292.18
#2024-05-31|2310.44
#2024-06-03|2305.98
#2024-06-04|2293.68
#2024-06-05|2304.64
#2024-06-06|2302.64
#2024-06-07|2296.39
#2024-06-10|2297.33
#2024-06-11|2281.64
#2024-06-12|2302.28
#2024-06-13|2281.39
#2024-06-14|2259.45
#2024-06-17|2267.57
#2024-06-18|2279.65
#2024-06-19|2281.49
#2024-06-20|2288.20
#2024-06-21|2278.31
#2024-06-24|2289.47
#2024-06-25|2274.02
#2024-06-26|2268.40
#2024-06-27|2263.28
#2024-06-28|2263.80
#2024-07-01|2255.00
#2024-07-02|2267.43
#2024-07-03|2285.87
#2024-07-04|2292.55
#2024-07-05|2286.26
#2024-07-08|2284.50
#2024-07-09|2273.60
#2024-07-10|2286.87
#2024-07-11|2320.16
#2024-07-12|2338.36
#2024-07-15|2347.60
#2024-07-16|2379.50
#2024-07-17|2372.49
#2024-07-18|2350.92
#2024-07-19|2330.53
#2024-07-22|2346.64
#2024-07-23|2343.54
#2024-07-24|2307.32
#2024-07-25|2297.58
#2024-07-26|2332.08
#2024-07-29|2334.84
#2024-07-30|2346.06
#2024-07-31|2382.30
#2024-08-01|2341.22
#2024-08-02|2281.54
#2024-08-05|2211.04
#2024-08-06|2245.45
#2024-08-07|2249.89
#2024-08-08|2270.62
#2024-08-09|2281.52
#2024-08-12|2272.51
#2024-08-13|2302.47
#2024-08-14|2319.21
#2024-08-15|2343.12
#2024-08-16|2357.83
#2024-08-19|2369.92
#2024-08-20|2371.77
#2024-08-21|2383.82
#2024-08-22|2382.89
#2024-08-23|2406.29
#2024-08-26|2407.72
#2024-08-27|2409.53
#2024-08-28|2407.93
#2024-08-29|2422.52
#2024-08-30|2440.94
#2024-09-02|2436.16
#2024-09-03|2404.36
#2024-09-04|2392.82
#2024-09-05|2372.13
#2024-09-06|2350.66
#2024-09-09|2372.25
#2024-09-10|2373.27
#2024-09-11|2374.93
#2024-09-12|2403.64
#2024-09-13|2425.26
#2024-09-16|2438.75
#2024-09-17|2445.49
#2024-09-18|2439.16
#2024-09-19|2482.27
#2024-09-20|2467.48
#2024-09-23|2481.44
#2024-09-24|2486.83
#2024-09-25|2481.07
#2024-09-26|2510.27
#2024-09-27|2525.64
#2024-09-30|2510.92
#2024-10-01|2509.49
#2024-10-02|2499.87
#2024-10-03|2486.21
#2024-10-04|2492.78
#2024-10-07|2490.28
#2024-10-08|2486.89
#2024-10-09|2501.24
#2024-10-10|2488.32
#2024-10-11|2510.21
#2024-10-14|2523.47
#2024-10-15|2515.17
#2024-10-16|2525.83
#2024-10-17|2527.89
#2024-10-18|2533.92
#2024-10-21|2516.74
#2024-10-22|2491.87
#2024-10-23|2476.81
#2024-10-24|2471.97
#2024-10-25|2465.77
#2024-10-28|2481.00
#2024-10-29|2472.05
#2024-10-30|2476.33
#2024-10-31|2454.46
#2024-11-01|2458.49
#2024-11-04|2460.27
#2024-11-05|2488.21
#2024-11-06|2550.82
#2024-11-07|2556.81
#2024-11-08|2563.79
#2024-11-11|2578.92
#2024-11-12|2548.55
#2024-11-13|2539.53
#2024-11-14|2518.75
#2024-11-15|2504.78
#2024-11-18|2506.23
#2024-11-19|2505.22
#2024-11-20|2497.51
#2024-11-21|2520.58
#2024-11-22|2541.53
#2024-11-25|2563.90
#2024-11-26|2555.46
#2024-11-27|2556.27
#2024-11-28|2560.07
#2024-11-29|2570.96
#2024-12-02|2568.56
#2024-12-03|2571.36
#2024-12-04|2578.18
#2024-12-05|2564.55
#2024-12-06|2565.03
#2024-12-09|2546.87
#2024-12-10|2536.46
#2024-12-11|2544.80
#2024-12-12|2534.76
#2024-12-13|2521.59
#2024-12-16|2521.75
#2024-12-17|2506.07
#2024-12-18|2455.07
#2024-12-19|2435.65
#2024-12-20|2450.25
#2024-12-23|2450.21
#2024-12-24|2463.97
#2024-12-25|2464.76
#2024-12-26|2468.84
#2024-12-27|2462.19
#2024-12-30|2439.19
#2024-12-31|2440.02
#2025-01-01|2440.34
#2025-01-02|2433.48
#2025-01-03|2446.71
#2025-01-06|2448.22
#2025-01-07|2447.82
#2025-01-08|2446.49
#2025-01-09|2441.15
#2025-01-10|2404.13
#2025-01-13|2409.61
#2025-01-14|2432.64
#2025-01-15|2460.06
#2025-01-16|2479.43
#2025-01-17|2495.67
#2025-01-20|2508.18
#2025-01-21|2538.56
#2025-01-22|2546.27
#2025-01-23|2569.59
#2025-01-24|2570.77
#2025-01-27|2547.16
#2025-01-28|2529.80
#2025-01-29|2534.16
#2025-01-30|2562.40
#2025-01-31|2551.34
#2025-02-03|2514.56
#2025-02-04|2518.22
#2025-02-05|2538.46
#2025-02-06|2543.36
#2025-02-07|2529.39
#2025-02-10|2538.03
#2025-02-11|2539.25
#2025-02-12|2525.38
#2025-02-13|2550.82
#2025-02-14|2551.89
#2025-02-17|2559.64
#2025-02-18|2576.47
#2025-02-19|2564.78
#2025-02-20|2552.22
#2025-02-21|2512.64
#2025-02-24|2503.25
#2025-02-25|2510.16
#2025-02-26|2516.31
#2025-02-27|2507.84
#2025-02-28|2518.14
#2025-03-03|2516.31
#2025-03-04|2468.06
#2025-03-05|2523.32
#2025-03-06|2520.52
#2025-03-07|2523.11
#2025-03-10|2480.83
#2025-03-11|2449.97
#2025-03-12|2460.72
#2025-03-13|2435.31
#2025-03-14|2475.02
#2025-03-17|2503.85
#2025-03-18|2502.36
#2025-03-19|2523.56
#2025-03-20|2508.82
#2025-03-21|2487.44
#2025-03-24|2514.52
#2025-03-25|2521.78
#2025-03-26|2508.39
#2025-03-27|2499.38
#2025-03-28|2453.41
#2025-03-31|2444.08
#2025-04-01|2460.60
#2025-04-02|2475.07
#2025-04-03|2363.56
#2025-04-04|2243.28
#2025-04-07|2179.46
#2025-04-08|2193.43
#2025-04-09|2300.46
#2025-04-10|2308.77
#2025-04-11|2334.82
#2025-04-14|2369.79
#2025-04-15|2379.53
#2025-04-16|2354.89
#2025-04-17|2362.38
#2025-04-18|2363.74
#2025-04-21|2337.09
#2025-04-22|2368.47
#2025-04-23|2398.26
#2025-04-24|2430.56
#2025-04-25|2439.34
#2025-04-28|2449.66
#2025-04-29|2462.23
#2025-04-30|2478.04
#2025-05-01|2480.64
#2025-05-02|2533.07
#2025-05-05|2535.22
#2025-05-06|2521.30
#2025-05-07|2531.47
#2025-05-08|2555.38
#2025-05-09|2557.88
#2025-05-12|2607.90
#2025-05-13|2628.40
#2025-05-14|2627.46
#2025-05-15|2645.07
#2025-05-16|2659.74
#2025-05-19|2673.32
#2025-05-20|2669.05
#2025-05-21|2641.36
#2025-05-22|2631.22
#2025-05-23|2625.17
#2025-05-26|2637.92
#2025-05-27|2668.75
#2025-05-28|2655.75
#2025-05-29|2669.37
#2025-05-30|2666.51
#2025-06-02|2663.00
#2025-06-03|2677.54
#2025-06-04|2692.64
#2025-06-05|2691.17
#2025-06-06|2700.80
#2025-06-09|2701.18
#2025-06-10|2701.50
#2025-06-11|2703.78
#2025-06-12|2703.99
#2025-06-13|2661.69
#2025-06-16|2689.54
#2025-06-17|2668.89
#2025-06-18|2650.53
#2025-06-19|2636.78
#2025-06-20|2636.71
#2025-06-23|2655.85
#2025-06-24|2695.83
#2025-06-25|2676.96
#2025-06-26|2707.57
#2025-06-27|2740.49
#2025-06-30|2749.95
#2025-07-01|2755.04
#2025-07-02|2761.74
#2025-07-03|2777.02
#2025-07-04|2772.59
#2025-07-07|2759.80
#2025-07-08|2757.32
#2025-07-09|2777.95
#2025-07-10|2782.92
#2025-07-11|2761.28
#2025-07-14|2766.88
#2025-07-15|2745.32
#2025-07-16|2749.04
#2025-07-17|2781.15
#2025-07-18|2779.15
#2025-07-21|2776.77
#2025-07-22|2782.62
#2025-07-23|2826.06
#2025-07-24|2829.05
#2025-07-25|2838.84
#2025-07-28|2822.30
#2025-07-29|2801.02
#2025-07-30|2790.21
#2025-07-31|2780.20
#2025-08-01|2743.67
#2025-08-04|2766.99
#2025-08-05|2763.49
#2025-08-06|2772.49
#2025-08-07|2770.18
#2025-08-08|2779.35
#2025-08-11|2764.83
#2025-08-12|2798.03
#2025-08-13|2824.79
#2025-08-14|2807.37
#2025-08-15|2803.60
#2025-08-18|2805.53
#2025-08-19|2810.19
#2025-08-20|2798.74
#2025-08-21|2790.80
#2025-08-22|2837.78
#2025-08-25|2820.19
#2025-08-26|2823.75
#2025-08-27|2819.19
#2025-08-28|2833.22
#2025-08-29|2823.18
#2025-09-01|2825.23
#2025-09-02|2795.09
#2025-09-03|2788.92
#2025-09-04|2806.51
#2025-09-05|2815.22
#2025-09-08|2826.62
#2025-09-09|2811.67
#2025-09-10|2819.20
#2025-09-11|2849.92
#2025-09-12|2833.44
#2025-09-15|2845.34
#2025-09-16|2845.37
#2025-09-17|2841.34
#2025-09-18|2849.17
#2025-09-19|2845.35
#2025-09-22|2852.72
#2025-09-23|2846.60
#2025-09-24|2833.58
#2025-09-25|2810.38
#2025-09-26|2826.12
#2025-09-29|2834.63
#2025-09-30|2854.37
#2025-10-01|2855.26
#2025-10-02|2870.44
#2025-10-03|2887.94
#2025-10-06|2894.00
#2025-10-07|2882.95
#2025-10-08|2895.53
#2025-10-09|2872.19
#2025-10-10|2820.33
#2025-10-13|2839.99
#2025-10-14|2850.80
#2025-10-15|2857.57
#2025-10-16|2852.60
#2025-10-17|2845.17
#2025-10-20|2885.44
#2025-10-21|2898.34
#2025-10-22|2880.25
#2025-10-23|2902.36
#2025-10-24|2917.45
#2025-10-27|2936.93
#2025-10-28|2925.89
#2025-10-29|2913.62
#2025-10-30|2894.05
#2025-10-31|2899.20
#2025-11-03|2888.21
#2025-11-04|2861.42
#2025-11-05|2864.86
#2025-11-06|2856.23
#2025-11-07|2859.24
#2025-11-10|2876.04
#2025-11-11|2885.35
#2025-11-12|2896.72
#2025-11-13|2865.56
#2025-11-14|2841.83
#2025-11-17|2809.01
#2025-11-18|2766.43
#2025-11-19|2766.90
#2025-11-20|2755.81
#2025-11-21|2764.81
#2025-11-24|2772.51
#2025-11-25|2810.00
#2025-11-26|2836.00
#2025-11-27|2839.94
#2025-11-28|2853.76
#2025-12-01|2825.18
#2025-12-02|2833.81
#2025-12-03|2860.17
#2025-12-04|2885.86
#2025-12-05|2879.43
#2025-12-08|2878.86
#2025-12-09|2867.16
#2025-12-10|2896.68
#2025-12-11|2937.35
#2025-12-12|2934.55
#2025-12-15|2938.94
#2025-12-16|2914.64
#2025-12-17|2882.30
#2025-12-18|2898.41
#2025-12-19|2917.86
#2025-12-22|2944.70
#2025-12-23|2949.59
#2025-12-24|2955.34
#2025-12-25|2955.62
#2025-12-26|2950.72
#2025-12-29|2947.84
#2025-12-30|2941.58
#2025-12-31|2922.75
#2026-01-01|2923.30
#2026-01-02|2956.65
#2026-01-05|3007.21
#2026-01-06|3045.40
#2026-01-07|3025.64
#2026-01-08|3029.48
#2026-01-09|3052.17
#2026-01-12|3061.68
#2026-01-13|3060.35
#2026-01-14|3068.56
#2026-01-15|3086.45
#2026-01-16|3098.80
#2026-01-19|3093.42
#2026-01-20|3050.62
#2026-01-21|3070.31
#2026-01-22|3080.51
#2026-01-23|3065.53
#2026-01-26|3074.92
#2026-01-27|3089.74
#2026-01-28|3079.07
#2026-01-29|3096.94
#2026-01-30|3079.34
#2026-02-02|3092.23
#2026-02-03|3126.63
#2026-02-04|3125.96
#2026-02-05|3099.68
#2026-02-06|3163.76
#2026-02-09|3205.56
#2026-02-10|3222.41
#2026-02-11|3227.12
#2026-02-12|3197.57
#2026-02-13|3193.89
#2026-02-16|3190.44
#2026-02-17|3190.43
#2026-02-18|3215.83
#2026-02-19|3219.30
#2026-02-20|3237.43
#2026-02-23|3194.85
#2026-02-24|3217.65
#2026-02-25|3222.76
#2026-02-26|3247.68
#2026-02-27|3254.37
#2026-03-02|3241.63
#2026-03-03|3159.05
#2026-03-04|3150.76
#2026-03-05|3114.29
#2026-03-06|3079.06
#2026-03-09|3053.89
#2026-03-10|3085.98
#2026-03-11|3066.42
#2026-03-12|3011.10
#2026-03-13|2983.45
#2026-03-16|3001.57
#2026-03-17|3018.01
#2026-03-18|3010.76
#2026-03-19|2962.62
#2026-03-20|2926.45
#2026-03-23|2935.83
#2026-03-24|2954.25
#2026-03-25|2993.97
#2026-03-26|2942.63
#2026-03-27|2896.15
#2026-03-30|2864.26
#2026-03-31|2908.91
#2026-04-01|2993.72
#2026-04-02|2967.20