Table Data - Nasdaq Global Consumer Products and Services Large Mid Cap Net Total Return Index
| Title | Nasdaq Global Consumer Products and Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG4020LMN |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:49 PM CDT |
| Notes | For more information about this series, see: NQG4020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 335.04 |
| 2001-04-02 | 331.74 |
| 2001-04-03 | 326.88 |
| 2001-04-04 | 329.25 |
| 2001-04-05 | 334.70 |
| 2001-04-06 | 334.16 |
| 2001-04-09 | 330.98 |
| 2001-04-10 | 330.29 |
| 2001-04-11 | 329.50 |
| 2001-04-12 | 331.67 |
| 2001-04-13 | . |
| 2001-04-16 | 330.36 |
| 2001-04-17 | 328.95 |
| 2001-04-18 | 332.51 |
| 2001-04-19 | 335.78 |
| 2001-04-20 | 334.85 |
| 2001-04-23 | 334.14 |
| 2001-04-24 | 330.60 |
| 2001-04-25 | 337.18 |
| 2001-04-26 | 340.83 |
| 2001-04-27 | 344.40 |
| 2001-04-30 | 344.46 |
| 2001-05-01 | 353.35 |
| 2001-05-02 | 354.17 |
| 2001-05-03 | 354.05 |
| 2001-05-04 | 356.60 |
| 2001-05-07 | 358.01 |
| 2001-05-08 | 355.06 |
| 2001-05-09 | 354.10 |
| 2001-05-10 | 356.63 |
| 2001-05-11 | 355.56 |
| 2001-05-14 | 352.10 |
| 2001-05-15 | 352.67 |
| 2001-05-16 | 357.52 |
| 2001-05-17 | 359.16 |
| 2001-05-18 | 359.98 |
| 2001-05-21 | 357.87 |
| 2001-05-22 | 355.87 |
| 2001-05-23 | 356.66 |
| 2001-05-24 | 356.80 |
| 2001-05-25 | 355.24 |
| 2001-05-28 | . |
| 2001-05-29 | 357.79 |
| 2001-05-30 | 352.84 |
| 2001-05-31 | 351.85 |
| 2001-06-01 | 351.37 |
| 2001-06-04 | 352.54 |
| 2001-06-05 | 352.28 |
| 2001-06-06 | 351.92 |
| 2001-06-07 | 350.10 |
| 2001-06-08 | 348.62 |
| 2001-06-11 | 346.00 |
| 2001-06-12 | 344.09 |
| 2001-06-13 | 343.27 |
| 2001-06-14 | 341.03 |
| 2001-06-15 | 336.15 |
| 2001-06-18 | 333.39 |
| 2001-06-19 | 333.25 |
| 2001-06-20 | 335.81 |
| 2001-06-21 | 337.75 |
| 2001-06-22 | 339.37 |
| 2001-06-25 | 338.36 |
| 2001-06-26 | 336.42 |
| 2001-06-27 | 335.68 |
| 2001-06-28 | 337.53 |
| 2001-06-29 | 340.89 |
| 2001-07-02 | 341.28 |
| 2001-07-03 | 339.37 |
| 2001-07-04 | . |
| 2001-07-05 | 332.87 |
| 2001-07-06 | 327.53 |
| 2001-07-09 | 328.44 |
| 2001-07-10 | 330.12 |
| 2001-07-11 | 330.73 |
| 2001-07-12 | 333.70 |
| 2001-07-13 | 332.05 |
| 2001-07-16 | 331.59 |
| 2001-07-17 | 332.98 |
| 2001-07-18 | 333.44 |
| 2001-07-19 | 335.61 |
| 2001-07-20 | 335.77 |
| 2001-07-23 | 331.95 |
| 2001-07-24 | 331.00 |
| 2001-07-25 | 331.92 |
| 2001-07-26 | 332.19 |
| 2001-07-27 | 327.85 |
| 2001-07-30 | 328.13 |
| 2001-07-31 | 332.33 |
| 2001-08-01 | 333.19 |
| 2001-08-02 | 336.79 |
| 2001-08-03 | 334.49 |
| 2001-08-06 | 332.05 |
| 2001-08-07 | 332.83 |
| 2001-08-08 | 329.97 |
| 2001-08-09 | 327.76 |
| 2001-08-10 | 329.68 |
| 2001-08-13 | 330.67 |
| 2001-08-14 | 333.21 |
| 2001-08-15 | 334.76 |
| 2001-08-16 | 333.62 |
| 2001-08-17 | 332.36 |
| 2001-08-20 | 334.27 |
| 2001-08-21 | 334.39 |
| 2001-08-22 | 336.62 |
| 2001-08-23 | 338.02 |
| 2001-08-24 | 340.43 |
| 2001-08-27 | 340.95 |
| 2001-08-28 | 337.49 |
| 2001-08-29 | 336.37 |
| 2001-08-30 | 334.97 |
| 2001-08-31 | 333.56 |
| 2001-09-03 | . |
| 2001-09-04 | 335.80 |
| 2001-09-05 | 334.40 |
| 2001-09-06 | 330.79 |
| 2001-09-07 | 327.27 |
| 2001-09-10 | 325.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 311.85 |
| 2001-09-18 | 309.51 |
| 2001-09-19 | 309.13 |
| 2001-09-20 | 302.13 |
| 2001-09-21 | 289.88 |
| 2001-09-24 | 296.94 |
| 2001-09-25 | 301.96 |
| 2001-09-26 | 302.86 |
| 2001-09-27 | 305.73 |
| 2001-09-28 | 309.44 |
| 2001-10-01 | 307.42 |
| 2001-10-02 | 309.44 |
| 2001-10-03 | 311.28 |
| 2001-10-04 | 314.78 |
| 2001-10-05 | 316.70 |
| 2001-10-08 | 316.56 |
| 2001-10-09 | 315.28 |
| 2001-10-10 | 319.12 |
| 2001-10-11 | 321.78 |
| 2001-10-12 | 322.48 |
| 2001-10-15 | 318.58 |
| 2001-10-16 | 319.39 |
| 2001-10-17 | 319.72 |
| 2001-10-18 | 317.54 |
| 2001-10-19 | 318.37 |
| 2001-10-22 | 321.20 |
| 2001-10-23 | 321.95 |
| 2001-10-24 | 320.76 |
| 2001-10-25 | 320.00 |
| 2001-10-26 | 322.52 |
| 2001-10-29 | 318.75 |
| 2001-10-30 | 315.25 |
| 2001-10-31 | 314.10 |
| 2001-11-01 | 319.77 |
| 2001-11-02 | 321.11 |
| 2001-11-05 | 324.51 |
| 2001-11-06 | 327.77 |
| 2001-11-07 | 325.85 |
| 2001-11-08 | 323.35 |
| 2001-11-09 | 322.92 |
| 2001-11-12 | 321.79 |
| 2001-11-13 | 323.77 |
| 2001-11-14 | 326.36 |
| 2001-11-15 | 331.97 |
| 2001-11-16 | 333.50 |
| 2001-11-19 | 335.05 |
| 2001-11-20 | 332.24 |
| 2001-11-21 | 329.95 |
| 2001-11-22 | . |
| 2001-11-23 | 330.58 |
| 2001-11-26 | 331.67 |
| 2001-11-27 | 328.42 |
| 2001-11-28 | 325.15 |
| 2001-11-29 | 328.09 |
| 2001-11-30 | 331.61 |
| 2001-12-03 | 329.39 |
| 2001-12-04 | 332.90 |
| 2001-12-05 | 336.84 |
| 2001-12-06 | 335.26 |
| 2001-12-07 | 333.43 |
| 2001-12-10 | 332.32 |
| 2001-12-11 | 331.17 |
| 2001-12-12 | 335.52 |
| 2001-12-13 | 333.19 |
| 2001-12-14 | 330.70 |
| 2001-12-17 | 334.16 |
| 2001-12-18 | 336.88 |
| 2001-12-19 | 337.41 |
| 2001-12-20 | 334.94 |
| 2001-12-21 | 333.54 |
| 2001-12-24 | 333.53 |
| 2001-12-25 | . |
| 2001-12-26 | 334.28 |
| 2001-12-27 | 336.17 |
| 2001-12-28 | 336.71 |
| 2001-12-31 | 336.55 |
| 2002-01-01 | . |
| 2002-01-02 | 337.30 |
| 2002-01-03 | 338.32 |
| 2002-01-04 | 338.57 |
| 2002-01-07 | 337.02 |
| 2002-01-08 | 335.98 |
| 2002-01-09 | 336.57 |
| 2002-01-10 | 334.86 |
| 2002-01-11 | 334.32 |
| 2002-01-14 | 334.87 |
| 2002-01-15 | 335.82 |
| 2002-01-16 | 332.16 |
| 2002-01-17 | 334.83 |
| 2002-01-18 | 335.07 |
| 2002-01-21 | . |
| 2002-01-22 | 331.91 |
| 2002-01-23 | 332.78 |
| 2002-01-24 | 334.29 |
| 2002-01-25 | 335.89 |
| 2002-01-28 | 337.06 |
| 2002-01-29 | 332.39 |
| 2002-01-30 | 333.01 |
| 2002-01-31 | 337.64 |
| 2002-02-01 | 336.98 |
| 2002-02-04 | 335.17 |
| 2002-02-05 | 332.93 |
| 2002-02-06 | 331.60 |
| 2002-02-07 | 331.43 |
| 2002-02-08 | 331.63 |
| 2002-02-11 | 334.57 |
| 2002-02-12 | 337.57 |
| 2002-02-13 | 339.42 |
| 2002-02-14 | 342.17 |
| 2002-02-15 | 343.42 |
| 2002-02-18 | . |
| 2002-02-19 | 339.76 |
| 2002-02-20 | 341.00 |
| 2002-02-21 | 340.91 |
| 2002-02-22 | 345.69 |
| 2002-02-25 | 348.60 |
| 2002-02-26 | 348.96 |
| 2002-02-27 | 349.01 |
| 2002-02-28 | 349.17 |
| 2002-03-01 | 355.36 |
| 2002-03-04 | 359.37 |
| 2002-03-05 | 356.78 |
| 2002-03-06 | 360.14 |
| 2002-03-07 | 363.76 |
| 2002-03-08 | 363.28 |
| 2002-03-11 | 362.60 |
| 2002-03-12 | 362.31 |
| 2002-03-13 | 360.99 |
| 2002-03-14 | 363.09 |
| 2002-03-15 | 367.54 |
| 2002-03-18 | 365.22 |
| 2002-03-19 | 370.03 |
| 2002-03-20 | 367.27 |
| 2002-03-21 | 367.52 |
| 2002-03-22 | 367.31 |
| 2002-03-25 | 362.71 |
| 2002-03-26 | 365.37 |
| 2002-03-27 | 366.07 |
| 2002-03-28 | 366.46 |
| 2002-03-29 | . |
| 2002-04-01 | 364.95 |
| 2002-04-02 | 366.03 |
| 2002-04-03 | 366.25 |
| 2002-04-04 | 367.07 |
| 2002-04-05 | 365.87 |
| 2002-04-08 | 365.59 |
| 2002-04-09 | 365.69 |
| 2002-04-10 | 371.83 |
| 2002-04-11 | 369.00 |
| 2002-04-12 | 369.32 |
| 2002-04-15 | 367.91 |
| 2002-04-16 | 372.02 |
| 2002-04-17 | 372.21 |
| 2002-04-18 | 370.56 |
| 2002-04-19 | 370.08 |
| 2002-04-22 | 372.38 |
| 2002-04-23 | 375.36 |
| 2002-04-24 | 374.65 |
| 2002-04-25 | 375.47 |
| 2002-04-26 | 374.87 |
| 2002-04-29 | 374.36 |
| 2002-04-30 | 373.91 |
| 2002-05-01 | 378.03 |
| 2002-05-02 | 381.20 |
| 2002-05-03 | 380.29 |
| 2002-05-06 | 379.97 |
| 2002-05-07 | 377.66 |
| 2002-05-08 | 379.57 |
| 2002-05-09 | 379.49 |
| 2002-05-10 | 379.44 |
| 2002-05-13 | 380.72 |
| 2002-05-14 | 381.04 |
| 2002-05-15 | 381.00 |
| 2002-05-16 | 382.72 |
| 2002-05-17 | 385.75 |
| 2002-05-20 | 383.65 |
| 2002-05-21 | 382.21 |
| 2002-05-22 | 383.16 |
| 2002-05-23 | 383.92 |
| 2002-05-24 | 383.51 |
| 2002-05-27 | . |
| 2002-05-28 | 380.19 |
| 2002-05-29 | 379.84 |
| 2002-05-30 | 381.74 |
| 2002-05-31 | 383.54 |
| 2002-06-03 | 381.58 |
| 2002-06-04 | 378.72 |
| 2002-06-05 | 380.23 |
| 2002-06-06 | 378.28 |
| 2002-06-07 | 375.85 |
| 2002-06-10 | 375.30 |
| 2002-06-11 | 375.17 |
| 2002-06-12 | 377.44 |
| 2002-06-13 | 372.90 |
| 2002-06-14 | 368.99 |
| 2002-06-17 | 372.32 |
| 2002-06-18 | 373.49 |
| 2002-06-19 | 371.90 |
| 2002-06-20 | 370.41 |
| 2002-06-21 | 366.21 |
| 2002-06-24 | 360.08 |
| 2002-06-25 | 352.89 |
| 2002-06-26 | 352.76 |
| 2002-06-27 | 355.46 |
| 2002-06-28 | 359.17 |
| 2002-07-01 | 360.54 |
| 2002-07-02 | 356.88 |
| 2002-07-03 | 352.71 |
| 2002-07-04 | . |
| 2002-07-05 | 360.34 |
| 2002-07-08 | 361.73 |
| 2002-07-09 | 358.59 |
| 2002-07-10 | 351.55 |
| 2002-07-11 | 345.97 |
| 2002-07-12 | 342.23 |
| 2002-07-15 | 336.02 |
| 2002-07-16 | 332.33 |
| 2002-07-17 | 333.46 |
| 2002-07-18 | 334.08 |
| 2002-07-19 | 321.37 |
| 2002-07-22 | 319.54 |
| 2002-07-23 | 322.22 |
| 2002-07-24 | 326.51 |
| 2002-07-25 | 330.18 |
| 2002-07-26 | 329.22 |
| 2002-07-29 | 339.08 |
| 2002-07-30 | 340.94 |
| 2002-07-31 | 340.95 |
| 2002-08-01 | 336.03 |
| 2002-08-02 | 334.20 |
| 2002-08-05 | 330.64 |
| 2002-08-06 | 331.83 |
| 2002-08-07 | 336.39 |
| 2002-08-08 | 342.27 |
| 2002-08-09 | 344.78 |
| 2002-08-12 | 341.93 |
| 2002-08-13 | 341.00 |
| 2002-08-14 | 347.34 |
| 2002-08-15 | 349.06 |
| 2002-08-16 | 348.87 |
| 2002-08-19 | 351.18 |
| 2002-08-20 | 349.94 |
| 2002-08-21 | 350.61 |
| 2002-08-22 | 352.83 |
| 2002-08-23 | 347.89 |
| 2002-08-26 | 347.68 |
| 2002-08-27 | 349.18 |
| 2002-08-28 | 346.83 |
| 2002-08-29 | 343.77 |
| 2002-08-30 | 344.56 |
| 2002-09-02 | . |
| 2002-09-03 | 337.05 |
| 2002-09-04 | 336.93 |
| 2002-09-05 | 338.56 |
| 2002-09-06 | 337.01 |
| 2002-09-09 | 340.32 |
| 2002-09-10 | 342.56 |
| 2002-09-11 | 344.81 |
| 2002-09-12 | 338.69 |
| 2002-09-13 | 337.25 |
| 2002-09-16 | 337.75 |
| 2002-09-17 | 336.43 |
| 2002-09-18 | 335.23 |
| 2002-09-19 | 330.58 |
| 2002-09-20 | 326.15 |
| 2002-09-23 | 323.79 |
| 2002-09-24 | 317.84 |
| 2002-09-25 | 319.25 |
| 2002-09-26 | 327.47 |
| 2002-09-27 | 318.23 |
| 2002-09-30 | 316.05 |
| 2002-10-01 | 319.19 |
| 2002-10-02 | 316.60 |
| 2002-10-03 | 314.51 |
| 2002-10-04 | 309.74 |
| 2002-10-07 | 306.83 |
| 2002-10-08 | 305.02 |
| 2002-10-09 | 301.56 |
| 2002-10-10 | 303.26 |
| 2002-10-11 | 311.02 |
| 2002-10-14 | 313.02 |
| 2002-10-15 | 320.82 |
| 2002-10-16 | 316.98 |
| 2002-10-17 | 323.48 |
| 2002-10-18 | 324.91 |
| 2002-10-21 | 330.07 |
| 2002-10-22 | 323.95 |
| 2002-10-23 | 324.62 |
| 2002-10-24 | 322.37 |
| 2002-10-25 | 323.58 |
| 2002-10-28 | 320.43 |
| 2002-10-29 | 321.53 |
| 2002-10-30 | 323.62 |
| 2002-10-31 | 323.76 |
| 2002-11-01 | 326.23 |
| 2002-11-04 | 324.51 |
| 2002-11-05 | 329.34 |
| 2002-11-06 | 328.44 |
| 2002-11-07 | 326.38 |
| 2002-11-08 | 323.83 |
| 2002-11-11 | 319.78 |
| 2002-11-12 | 314.31 |
| 2002-11-13 | 314.89 |
| 2002-11-14 | 319.10 |
| 2002-11-15 | 322.93 |
| 2002-11-18 | 320.97 |
| 2002-11-19 | 321.56 |
| 2002-11-20 | 322.31 |
| 2002-11-21 | 323.55 |
| 2002-11-22 | 323.99 |
| 2002-11-25 | 324.26 |
| 2002-11-26 | 321.29 |
| 2002-11-27 | 325.31 |
| 2002-11-28 | . |
| 2002-11-29 | 325.76 |
| 2002-12-02 | 324.28 |
| 2002-12-03 | 324.21 |
| 2002-12-04 | 326.01 |
| 2002-12-05 | 322.54 |
| 2002-12-06 | 324.97 |
| 2002-12-09 | 322.24 |
| 2002-12-10 | 325.07 |
| 2002-12-11 | 324.68 |
| 2002-12-12 | 324.79 |
| 2002-12-13 | 323.57 |
| 2002-12-16 | 325.49 |
| 2002-12-17 | 324.52 |
| 2002-12-18 | 322.01 |
| 2002-12-19 | 320.22 |
| 2002-12-20 | 324.05 |
| 2002-12-23 | 324.34 |
| 2002-12-24 | 324.49 |
| 2002-12-25 | . |
| 2002-12-26 | 325.80 |
| 2002-12-27 | 323.01 |
| 2002-12-30 | 323.79 |
| 2002-12-31 | 323.48 |
| 2003-01-01 | . |
| 2003-01-02 | 327.95 |
| 2003-01-03 | 326.76 |
| 2003-01-06 | 329.56 |
| 2003-01-07 | 327.65 |
| 2003-01-08 | 323.26 |
| 2003-01-09 | 326.71 |
| 2003-01-10 | 327.13 |
| 2003-01-13 | 326.59 |
| 2003-01-14 | 327.38 |
| 2003-01-15 | 324.95 |
| 2003-01-16 | 326.93 |
| 2003-01-17 | 324.93 |
| 2003-01-20 | . |
| 2003-01-21 | 322.10 |
| 2003-01-22 | 317.73 |
| 2003-01-23 | 318.29 |
| 2003-01-24 | 314.69 |
| 2003-01-27 | 308.76 |
| 2003-01-28 | 310.18 |
| 2003-01-29 | 309.16 |
| 2003-01-30 | 307.96 |
| 2003-01-31 | 310.96 |
| 2003-02-03 | 312.91 |
| 2003-02-04 | 311.40 |
| 2003-02-05 | 311.74 |
| 2003-02-06 | 309.15 |
| 2003-02-07 | 306.91 |
| 2003-02-10 | 307.14 |
| 2003-02-11 | 305.70 |
| 2003-02-12 | 304.85 |
| 2003-02-13 | 304.46 |
| 2003-02-14 | 308.10 |
| 2003-02-17 | . |
| 2003-02-18 | 311.94 |
| 2003-02-19 | 309.67 |
| 2003-02-20 | 308.96 |
| 2003-02-21 | 311.01 |
| 2003-02-24 | 308.30 |
| 2003-02-25 | 307.33 |
| 2003-02-26 | 307.08 |
| 2003-02-27 | 308.29 |
| 2003-02-28 | 308.48 |
| 2003-03-03 | 309.21 |
| 2003-03-04 | 305.53 |
| 2003-03-05 | 306.43 |
| 2003-03-06 | 302.97 |
| 2003-03-07 | 301.31 |
| 2003-03-10 | 296.69 |
| 2003-03-11 | 296.58 |
| 2003-03-12 | 296.64 |
| 2003-03-13 | 302.08 |
| 2003-03-14 | 303.94 |
| 2003-03-17 | 308.67 |
| 2003-03-18 | 306.78 |
| 2003-03-19 | 310.26 |
| 2003-03-20 | 311.68 |
| 2003-03-21 | 315.99 |
| 2003-03-24 | 309.61 |
| 2003-03-25 | 311.05 |
| 2003-03-26 | 311.18 |
| 2003-03-27 | 310.96 |
| 2003-03-28 | 309.06 |
| 2003-03-31 | 303.78 |
| 2003-04-01 | 302.17 |
| 2003-04-02 | 308.15 |
| 2003-04-03 | 307.26 |
| 2003-04-04 | 306.31 |
| 2003-04-07 | 309.05 |
| 2003-04-08 | 309.39 |
| 2003-04-09 | 308.46 |
| 2003-04-10 | 307.98 |
| 2003-04-11 | 306.60 |
| 2003-04-14 | 309.78 |
| 2003-04-15 | 313.26 |
| 2003-04-16 | 311.41 |
| 2003-04-17 | 312.49 |
| 2003-04-18 | . |
| 2003-04-21 | 312.20 |
| 2003-04-22 | 316.02 |
| 2003-04-23 | 315.75 |
| 2003-04-24 | 314.15 |
| 2003-04-25 | 306.07 |
| 2003-04-28 | 307.85 |
| 2003-04-29 | 308.36 |
| 2003-04-30 | 310.85 |
| 2003-05-01 | 310.95 |
| 2003-05-02 | 313.16 |
| 2003-05-05 | 314.80 |
| 2003-05-06 | 317.04 |
| 2003-05-07 | 318.00 |
| 2003-05-08 | 314.49 |
| 2003-05-09 | 316.39 |
| 2003-05-12 | 319.76 |
| 2003-05-13 | 318.45 |
| 2003-05-14 | 319.39 |
| 2003-05-15 | 320.82 |
| 2003-05-16 | 320.58 |
| 2003-05-19 | 317.40 |
| 2003-05-20 | 318.52 |
| 2003-05-21 | 322.79 |
| 2003-05-22 | 327.60 |
| 2003-05-23 | 330.36 |
| 2003-05-26 | . |
| 2003-05-27 | 332.81 |
| 2003-05-28 | 333.81 |
| 2003-05-29 | 335.02 |
| 2003-05-30 | 338.09 |
| 2003-06-02 | 340.71 |
| 2003-06-03 | 341.09 |
| 2003-06-04 | 343.03 |
| 2003-06-05 | 344.77 |
| 2003-06-06 | 344.89 |
| 2003-06-09 | 343.56 |
| 2003-06-10 | 344.56 |
| 2003-06-11 | 347.55 |
| 2003-06-12 | 347.82 |
| 2003-06-13 | 345.75 |
| 2003-06-16 | 349.50 |
| 2003-06-17 | 349.87 |
| 2003-06-18 | 349.10 |
| 2003-06-19 | 346.80 |
| 2003-06-20 | 346.19 |
| 2003-06-23 | 344.25 |
| 2003-06-24 | 344.26 |
| 2003-06-25 | 341.37 |
| 2003-06-26 | 341.49 |
| 2003-06-27 | 341.81 |
| 2003-06-30 | 341.56 |
| 2003-07-01 | 344.08 |
| 2003-07-02 | 348.47 |
| 2003-07-03 | 349.84 |
| 2003-07-04 | . |
| 2003-07-07 | 353.95 |
| 2003-07-08 | 353.59 |
| 2003-07-09 | 349.45 |
| 2003-07-10 | 347.13 |
| 2003-07-11 | 345.17 |
| 2003-07-14 | 348.40 |
| 2003-07-15 | 346.00 |
| 2003-07-16 | 343.90 |
| 2003-07-17 | 339.45 |
| 2003-07-18 | 341.64 |
| 2003-07-21 | 340.47 |
| 2003-07-22 | 341.75 |
| 2003-07-23 | 342.71 |
| 2003-07-24 | 342.92 |
| 2003-07-25 | 345.47 |
| 2003-07-28 | 345.42 |
| 2003-07-29 | 343.71 |
| 2003-07-30 | 341.07 |
| 2003-07-31 | 339.81 |
| 2003-08-01 | 338.69 |
| 2003-08-04 | 338.93 |
| 2003-08-05 | 337.69 |
| 2003-08-06 | 337.24 |
| 2003-08-07 | 337.88 |
| 2003-08-08 | 339.20 |
| 2003-08-11 | 340.99 |
| 2003-08-12 | 342.94 |
| 2003-08-13 | 342.64 |
| 2003-08-14 | 344.14 |
| 2003-08-15 | 344.70 |
| 2003-08-18 | 343.96 |
| 2003-08-19 | 345.19 |
| 2003-08-20 | 347.53 |
| 2003-08-21 | 349.19 |
| 2003-08-22 | 347.43 |
| 2003-08-25 | 347.36 |
| 2003-08-26 | 347.34 |
| 2003-08-27 | 348.69 |
| 2003-08-28 | 350.22 |
| 2003-08-29 | 353.61 |
| 2003-09-01 | . |
| 2003-09-02 | 358.46 |
| 2003-09-03 | 360.75 |
| 2003-09-04 | 361.43 |
| 2003-09-05 | 360.71 |
| 2003-09-08 | 363.81 |
| 2003-09-09 | 363.49 |
| 2003-09-10 | 360.45 |
| 2003-09-11 | 359.84 |
| 2003-09-12 | 360.56 |
| 2003-09-15 | 361.30 |
| 2003-09-16 | 364.08 |
| 2003-09-17 | 369.23 |
| 2003-09-18 | 370.27 |
| 2003-09-19 | 370.16 |
| 2003-09-22 | 366.50 |
| 2003-09-23 | 367.92 |
| 2003-09-24 | 367.15 |
| 2003-09-25 | 363.95 |
| 2003-09-26 | 361.99 |
| 2003-09-29 | 363.30 |
| 2003-09-30 | 362.92 |
| 2003-10-01 | 368.65 |
| 2003-10-02 | 370.67 |
| 2003-10-03 | 374.44 |
| 2003-10-06 | 374.66 |
| 2003-10-07 | 376.90 |
| 2003-10-08 | 374.80 |
| 2003-10-09 | 376.81 |
| 2003-10-10 | 378.62 |
| 2003-10-13 | 380.33 |
| 2003-10-14 | 380.54 |
| 2003-10-15 | 381.03 |
| 2003-10-16 | 382.54 |
| 2003-10-17 | 381.02 |
| 2003-10-20 | 381.15 |
| 2003-10-21 | 382.22 |
| 2003-10-22 | 380.37 |
| 2003-10-23 | 376.27 |
| 2003-10-24 | 375.64 |
| 2003-10-27 | 377.90 |
| 2003-10-28 | 382.90 |
| 2003-10-29 | 386.99 |
| 2003-10-30 | 386.51 |
| 2003-10-31 | 385.50 |
| 2003-11-03 | 386.25 |
| 2003-11-04 | 389.15 |
| 2003-11-05 | 389.33 |
| 2003-11-06 | 388.56 |
| 2003-11-07 | 390.98 |
| 2003-11-10 | 389.11 |
| 2003-11-11 | 386.15 |
| 2003-11-12 | 390.69 |
| 2003-11-13 | 392.74 |
| 2003-11-14 | 391.17 |
| 2003-11-17 | 386.63 |
| 2003-11-18 | 386.29 |
| 2003-11-19 | 383.80 |
| 2003-11-20 | 384.69 |
| 2003-11-21 | 385.50 |
| 2003-11-24 | 388.24 |
| 2003-11-25 | 390.10 |
| 2003-11-26 | 392.58 |
| 2003-11-27 | . |
| 2003-11-28 | 394.36 |
| 2003-12-01 | 400.07 |
| 2003-12-02 | 400.38 |
| 2003-12-03 | 399.55 |
| 2003-12-04 | 399.75 |
| 2003-12-05 | 398.55 |
| 2003-12-08 | 398.01 |
| 2003-12-09 | 396.81 |
| 2003-12-10 | 394.36 |
| 2003-12-11 | 396.22 |
| 2003-12-12 | 399.37 |
| 2003-12-15 | 400.90 |
| 2003-12-16 | 401.10 |
| 2003-12-17 | 401.28 |
| 2003-12-18 | 403.31 |
| 2003-12-19 | 404.32 |
| 2003-12-22 | 405.70 |
| 2003-12-23 | 406.42 |
| 2003-12-24 | 406.02 |
| 2003-12-25 | . |
| 2003-12-26 | 406.40 |
| 2003-12-29 | 409.50 |
| 2003-12-30 | 410.69 |
| 2003-12-31 | 412.05 |
| 2004-01-01 | . |
| 2004-01-02 | 411.66 |
| 2004-01-05 | 414.16 |
| 2004-01-06 | 414.15 |
| 2004-01-07 | 411.89 |
| 2004-01-08 | 413.50 |
| 2004-01-09 | 415.19 |
| 2004-01-12 | 415.09 |
| 2004-01-13 | 413.83 |
| 2004-01-14 | 416.82 |
| 2004-01-15 | 416.32 |
| 2004-01-16 | 416.71 |
| 2004-01-19 | . |
| 2004-01-20 | 418.07 |
| 2004-01-21 | 422.22 |
| 2004-01-22 | 423.22 |
| 2004-01-23 | 422.59 |
| 2004-01-26 | 424.11 |
| 2004-01-27 | 423.42 |
| 2004-01-28 | 420.90 |
| 2004-01-29 | 420.98 |
| 2004-01-30 | 419.38 |
| 2004-02-02 | 419.07 |
| 2004-02-03 | 420.34 |
| 2004-02-04 | 420.11 |
| 2004-02-05 | 422.64 |
| 2004-02-06 | 424.65 |
| 2004-02-09 | 425.76 |
| 2004-02-10 | 426.57 |
| 2004-02-11 | 428.25 |
| 2004-02-12 | 429.28 |
| 2004-02-13 | 427.70 |
| 2004-02-16 | . |
| 2004-02-17 | 432.43 |
| 2004-02-18 | 431.47 |
| 2004-02-19 | 431.85 |
| 2004-02-20 | 429.43 |
| 2004-02-23 | 432.05 |
| 2004-02-24 | 429.03 |
| 2004-02-25 | 429.52 |
| 2004-02-26 | 430.12 |
| 2004-02-27 | 433.40 |
| 2004-03-01 | 440.17 |
| 2004-03-02 | 437.52 |
| 2004-03-03 | 435.83 |
| 2004-03-04 | 435.64 |
| 2004-03-05 | 439.73 |
| 2004-03-08 | 438.93 |
| 2004-03-09 | 437.63 |
| 2004-03-10 | 435.94 |
| 2004-03-11 | 427.53 |
| 2004-03-12 | 425.20 |
| 2004-03-15 | 421.85 |
| 2004-03-16 | 424.99 |
| 2004-03-17 | 429.56 |
| 2004-03-18 | 431.81 |
| 2004-03-19 | 430.44 |
| 2004-03-22 | 424.01 |
| 2004-03-23 | 423.55 |
| 2004-03-24 | 422.36 |
| 2004-03-25 | 427.85 |
| 2004-03-26 | 430.20 |
| 2004-03-29 | 434.41 |
| 2004-03-30 | 436.86 |
| 2004-03-31 | 438.60 |
| 2004-04-01 | 440.44 |
| 2004-04-02 | 440.83 |
| 2004-04-05 | 441.92 |
| 2004-04-06 | 443.52 |
| 2004-04-07 | 443.05 |
| 2004-04-08 | 442.15 |
| 2004-04-09 | . |
| 2004-04-12 | 442.14 |
| 2004-04-13 | 438.16 |
| 2004-04-14 | 436.79 |
| 2004-04-15 | 436.50 |
| 2004-04-16 | 440.25 |
| 2004-04-19 | 440.99 |
| 2004-04-20 | 440.42 |
| 2004-04-21 | 438.13 |
| 2004-04-22 | 442.66 |
| 2004-04-23 | 443.23 |
| 2004-04-26 | 443.38 |
| 2004-04-27 | 443.21 |
| 2004-04-28 | 436.30 |
| 2004-04-29 | 436.64 |
| 2004-04-30 | 434.93 |
| 2004-05-03 | 437.86 |
| 2004-05-04 | 439.36 |
| 2004-05-05 | 441.09 |
| 2004-05-06 | 437.29 |
| 2004-05-07 | 429.22 |
| 2004-05-10 | 418.98 |
| 2004-05-11 | 418.64 |
| 2004-05-12 | 417.29 |
| 2004-05-13 | 413.84 |
| 2004-05-14 | 414.74 |
| 2004-05-17 | 409.96 |
| 2004-05-18 | 412.53 |
| 2004-05-19 | 415.81 |
| 2004-05-20 | 414.57 |
| 2004-05-21 | 418.76 |
| 2004-05-24 | 415.35 |
| 2004-05-25 | 420.34 |
| 2004-05-26 | 423.64 |
| 2004-05-27 | 429.54 |
| 2004-05-28 | 428.67 |
| 2004-05-31 | . |
| 2004-06-01 | 429.23 |
| 2004-06-02 | 429.46 |
| 2004-06-03 | 426.13 |
| 2004-06-04 | 426.56 |
| 2004-06-07 | 434.91 |
| 2004-06-08 | 434.97 |
| 2004-06-09 | 432.43 |
| 2004-06-10 | 431.99 |
| 2004-06-11 | . |
| 2004-06-14 | 426.24 |
| 2004-06-15 | 428.67 |
| 2004-06-16 | 430.65 |
| 2004-06-17 | 430.69 |
| 2004-06-18 | 430.31 |
| 2004-06-21 | 431.67 |
| 2004-06-22 | 432.05 |
| 2004-06-23 | 436.16 |
| 2004-06-24 | 438.71 |
| 2004-06-25 | 437.53 |
| 2004-06-28 | 440.27 |
| 2004-06-29 | 439.37 |
| 2004-06-30 | 438.66 |
| 2004-07-01 | 438.15 |
| 2004-07-02 | 437.43 |
| 2004-07-05 | . |
| 2004-07-06 | 433.95 |
| 2004-07-07 | 434.65 |
| 2004-07-08 | 433.09 |
| 2004-07-09 | 434.70 |
| 2004-07-12 | 435.12 |
| 2004-07-13 | 433.90 |
| 2004-07-14 | 431.22 |
| 2004-07-15 | 428.79 |
| 2004-07-16 | 431.07 |
| 2004-07-19 | 430.12 |
| 2004-07-20 | 428.81 |
| 2004-07-21 | 423.48 |
| 2004-07-22 | 421.01 |
| 2004-07-23 | 416.24 |
| 2004-07-26 | 415.81 |
| 2004-07-27 | 417.74 |
| 2004-07-28 | 416.81 |
| 2004-07-29 | 416.25 |
| 2004-07-30 | 417.61 |
| 2004-08-02 | 419.90 |
| 2004-08-03 | 419.48 |
| 2004-08-04 | 417.84 |
| 2004-08-05 | 415.25 |
| 2004-08-06 | 413.09 |
| 2004-08-09 | 411.93 |
| 2004-08-10 | 416.03 |
| 2004-08-11 | 416.21 |
| 2004-08-12 | 413.40 |
| 2004-08-13 | 412.87 |
| 2004-08-16 | 415.82 |
| 2004-08-17 | 416.76 |
| 2004-08-18 | 419.57 |
| 2004-08-19 | 420.02 |
| 2004-08-20 | 421.64 |
| 2004-08-23 | 423.26 |
| 2004-08-24 | 423.64 |
| 2004-08-25 | 424.80 |
| 2004-08-26 | 426.94 |
| 2004-08-27 | 428.07 |
| 2004-08-30 | 425.83 |
| 2004-08-31 | 427.63 |
| 2004-09-01 | 429.49 |
| 2004-09-02 | 431.56 |
| 2004-09-03 | 430.30 |
| 2004-09-06 | . |
| 2004-09-07 | 435.15 |
| 2004-09-08 | 434.62 |
| 2004-09-09 | 432.25 |
| 2004-09-10 | 434.13 |
| 2004-09-13 | 435.81 |
| 2004-09-14 | 436.60 |
| 2004-09-15 | 432.73 |
| 2004-09-16 | 433.11 |
| 2004-09-17 | 433.86 |
| 2004-09-20 | 426.72 |
| 2004-09-21 | 427.54 |
| 2004-09-22 | 423.40 |
| 2004-09-23 | 423.54 |
| 2004-09-24 | 421.78 |
| 2004-09-27 | 420.29 |
| 2004-09-28 | 421.27 |
| 2004-09-29 | 423.54 |
| 2004-09-30 | 425.78 |
| 2004-10-01 | 429.81 |
| 2004-10-04 | 429.76 |
| 2004-10-05 | 428.27 |
| 2004-10-06 | 429.44 |
| 2004-10-07 | 425.47 |
| 2004-10-08 | 425.72 |
| 2004-10-11 | 425.89 |
| 2004-10-12 | 421.81 |
| 2004-10-13 | 420.55 |
| 2004-10-14 | 419.58 |
| 2004-10-15 | 422.15 |
| 2004-10-18 | 422.35 |
| 2004-10-19 | 423.71 |
| 2004-10-20 | 423.10 |
| 2004-10-21 | 424.56 |
| 2004-10-22 | 423.49 |
| 2004-10-25 | 420.32 |
| 2004-10-26 | 424.62 |
| 2004-10-27 | 426.71 |
| 2004-10-28 | 429.58 |
| 2004-10-29 | 427.36 |
| 2004-11-01 | 428.19 |
| 2004-11-02 | 430.52 |
| 2004-11-03 | 435.83 |
| 2004-11-04 | 443.68 |
| 2004-11-05 | 446.62 |
| 2004-11-08 | 446.17 |
| 2004-11-09 | 445.21 |
| 2004-11-10 | 445.85 |
| 2004-11-11 | 448.50 |
| 2004-11-12 | 453.84 |
| 2004-11-15 | 454.61 |
| 2004-11-16 | 452.94 |
| 2004-11-17 | 459.43 |
| 2004-11-18 | 459.99 |
| 2004-11-19 | 457.29 |
| 2004-11-22 | 455.28 |
| 2004-11-23 | 454.07 |
| 2004-11-24 | 456.38 |
| 2004-11-25 | . |
| 2004-11-26 | 458.97 |
| 2004-11-29 | 460.57 |
| 2004-11-30 | 458.63 |
| 2004-12-01 | 462.23 |
| 2004-12-02 | 466.72 |
| 2004-12-03 | 468.32 |
| 2004-12-06 | 465.26 |
| 2004-12-07 | 463.61 |
| 2004-12-08 | 462.78 |
| 2004-12-09 | 466.27 |
| 2004-12-10 | 467.74 |
| 2004-12-13 | 471.52 |
| 2004-12-14 | 474.56 |
| 2004-12-15 | 478.07 |
| 2004-12-16 | 477.38 |
| 2004-12-17 | 474.37 |
| 2004-12-20 | 476.66 |
| 2004-12-21 | 478.30 |
| 2004-12-22 | 480.52 |
| 2004-12-23 | 481.39 |
| 2004-12-24 | . |
| 2004-12-27 | 482.22 |
| 2004-12-28 | 485.16 |
| 2004-12-29 | 483.86 |
| 2004-12-30 | 486.47 |
| 2004-12-31 | 486.16 |
| 2005-01-03 | 483.36 |
| 2005-01-04 | 478.37 |
| 2005-01-05 | 475.38 |
| 2005-01-06 | 474.29 |
| 2005-01-07 | 475.79 |
| 2005-01-10 | 479.53 |
| 2005-01-11 | 479.34 |
| 2005-01-12 | 480.31 |
| 2005-01-13 | 478.59 |
| 2005-01-14 | 482.05 |
| 2005-01-17 | . |
| 2005-01-18 | 484.09 |
| 2005-01-19 | 484.40 |
| 2005-01-20 | 479.68 |
| 2005-01-21 | 476.12 |
| 2005-01-24 | 475.32 |
| 2005-01-25 | 475.83 |
| 2005-01-26 | 478.58 |
| 2005-01-27 | 480.08 |
#2005-01-28| 481.75
#2005-01-31| 484.67
#2005-02-01| 485.51
#2005-02-02| 488.19
#2005-02-03| 486.03
#2005-02-04| 492.09
#2005-02-07| 491.72
#2005-02-08| 490.09
#2005-02-09| 486.03
#2005-02-10| 487.79
#2005-02-11| 489.52
#2005-02-14| 492.25
#2005-02-15| 493.83
#2005-02-16| 492.06
#2005-02-17| 491.61
#2005-02-18| 491.97
#2005-02-21| .
#2005-02-22| 487.18
#2005-02-23| 489.01
#2005-02-24| 492.87
#2005-02-25| 497.21
#2005-02-28| 496.39
#2005-03-01| 498.96
#2005-03-02| 497.76
#2005-03-03| 497.63
#2005-03-04| 502.06
#2005-03-07| 501.28
#2005-03-08| 500.92
#2005-03-09| 497.76
#2005-03-10| 497.67
#2005-03-11| 497.57
#2005-03-14| 496.75
#2005-03-15| 495.58
#2005-03-16| 494.54
#2005-03-17| 493.05
#2005-03-18| 493.08
#2005-03-21| 489.35
#2005-03-22| 487.76
#2005-03-23| 486.92
#2005-03-24| 486.48
#2005-03-25| .
#2005-03-28| 487.18
#2005-03-29| 483.07
#2005-03-30| 488.09
#2005-03-31| 489.43
#2005-04-01| 488.08
#2005-04-04| 487.36
#2005-04-05| 490.43
#2005-04-06| 491.93
#2005-04-07| 495.27
#2005-04-08| 493.63
#2005-04-11| 495.38
#2005-04-12| 494.95
#2005-04-13| 494.47
#2005-04-14| 488.42
#2005-04-15| 482.46
#2005-04-18| 477.18
#2005-04-19| 480.66
#2005-04-20| 476.28
#2005-04-21| 482.71
#2005-04-22| 480.49
#2005-04-25| 483.61
#2005-04-26| 478.49
#2005-04-27| 478.98
#2005-04-28| 476.65
#2005-04-29| 478.88
#2005-05-02| 480.34
#2005-05-03| 481.89
#2005-05-04| 485.87
#2005-05-05| 486.09
#2005-05-06| 485.95
#2005-05-09| 486.34
#2005-05-10| 484.18
#2005-05-11| 485.15
#2005-05-12| 482.41
#2005-05-13| 479.76
#2005-05-16| 482.87
#2005-05-17| 484.71
#2005-05-18| 490.37
#2005-05-19| 493.52
#2005-05-20| 492.43
#2005-05-23| 494.55
#2005-05-24| 493.37
#2005-05-25| 490.43
#2005-05-26| 491.99
#2005-05-27| 493.13
#2005-05-30| .
#2005-05-31| 491.15
#2005-06-01| 495.50
#2005-06-02| 496.23
#2005-06-03| 494.49
#2005-06-06| 495.30
#2005-06-07| 498.44
#2005-06-08| 498.43
#2005-06-09| 497.03
#2005-06-10| 496.41
#2005-06-13| 495.15
#2005-06-14| 495.72
#2005-06-15| 496.16
#2005-06-16| 496.75
#2005-06-17| 500.48
#2005-06-20| 497.92
#2005-06-21| 499.68
#2005-06-22| 500.26
#2005-06-23| 496.49
#2005-06-24| 490.75
#2005-06-27| 489.43
#2005-06-28| 492.81
#2005-06-29| 492.93
#2005-06-30| 490.80
#2005-07-01| 490.95
#2005-07-04| .
#2005-07-05| 490.71
#2005-07-06| 489.95
#2005-07-07| 487.99
#2005-07-08| 492.05
#2005-07-11| 498.35
#2005-07-12| 500.34
#2005-07-13| 500.76
#2005-07-14| 503.72
#2005-07-15| 503.53
#2005-07-18| 502.71
#2005-07-19| 501.88
#2005-07-20| 503.90
#2005-07-21| 505.26
#2005-07-22| 505.87
#2005-07-25| 503.75
#2005-07-26| 503.13
#2005-07-27| 505.21
#2005-07-28| 509.28
#2005-07-29| 508.80
#2005-08-01| 508.88
#2005-08-02| 511.19
#2005-08-03| 512.23
#2005-08-04| 509.06
#2005-08-05| 503.46
#2005-08-08| 502.87
#2005-08-09| 504.38
#2005-08-10| 507.62
#2005-08-11| 508.80
#2005-08-12| 507.89
#2005-08-15| 508.47
#2005-08-16| 506.21
#2005-08-17| 504.98
#2005-08-18| 508.09
#2005-08-19| 507.97
#2005-08-22| 510.41
#2005-08-23| 510.20
#2005-08-24| 508.01
#2005-08-25| 508.23
#2005-08-26| 506.96
#2005-08-29| 506.23
#2005-08-30| 504.34
#2005-08-31| 510.25
#2005-09-01| 513.92
#2005-09-02| 514.77
#2005-09-05| .
#2005-09-06| 519.21
#2005-09-07| 519.71
#2005-09-08| 518.22
#2005-09-09| 523.55
#2005-09-12| 523.57
#2005-09-13| 519.18
#2005-09-14| 518.92
#2005-09-15| 520.76
#2005-09-16| 521.54
#2005-09-19| 519.27
#2005-09-20| 517.01
#2005-09-21| 512.37
#2005-09-22| 512.46
#2005-09-23| 512.56
#2005-09-26| 514.13
#2005-09-27| 514.46
#2005-09-28| 515.52
#2005-09-29| 517.45
#2005-09-30| 522.09
#2005-10-03| 521.15
#2005-10-04| 521.33
#2005-10-05| 516.02
#2005-10-06| 509.28
#2005-10-07| 508.17
#2005-10-10| 504.82
#2005-10-11| 505.57
#2005-10-12| 501.32
#2005-10-13| 497.12
#2005-10-14| 502.67
#2005-10-17| 506.28
#2005-10-18| 500.38
#2005-10-19| 502.24
#2005-10-20| 500.54
#2005-10-21| 501.02
#2005-10-24| 504.95
#2005-10-25| 505.77
#2005-10-26| 503.22
#2005-10-27| 498.72
#2005-10-28| 503.91
#2005-10-31| 508.86
#2005-11-01| 508.43
#2005-11-02| 514.96
#2005-11-03| 515.93
#2005-11-04| 514.43
#2005-11-07| 516.38
#2005-11-08| 513.56
#2005-11-09| 513.60
#2005-11-10| 517.66
#2005-11-11| 519.79
#2005-11-14| 519.78
#2005-11-15| 517.43
#2005-11-16| 517.13
#2005-11-17| 521.13
#2005-11-18| 523.16
#2005-11-21| 527.44
#2005-11-22| 527.83
#2005-11-23| 530.68
#2005-11-24| .
#2005-11-25| 530.31
#2005-11-28| 529.46
#2005-11-29| 529.51
#2005-11-30| 527.74
#2005-12-01| 532.15
#2005-12-02| 535.00
#2005-12-05| 534.12
#2005-12-06| 534.83
#2005-12-07| 532.38
#2005-12-08| 530.65
#2005-12-09| 533.00
#2005-12-12| 536.15
#2005-12-13| 541.72
#2005-12-14| 545.71
#2005-12-15| 546.49
#2005-12-16| 546.85
#2005-12-19| 545.75
#2005-12-20| 544.32
#2005-12-21| 545.30
#2005-12-22| 548.71
#2005-12-23| 548.95
#2005-12-26| .
#2005-12-27| 546.64
#2005-12-28| 548.75
#2005-12-29| 548.81
#2005-12-30| 544.55
#2006-01-02| .
#2006-01-03| 551.67
#2006-01-04| 555.01
#2006-01-05| 556.62
#2006-01-06| 560.78
#2006-01-09| 564.53
#2006-01-10| 562.01
#2006-01-11| 565.82
#2006-01-12| 563.58
#2006-01-13| 565.43
#2006-01-16| .
#2006-01-17| 556.85
#2006-01-18| 555.71
#2006-01-19| 557.61
#2006-01-20| 553.66
#2006-01-23| 554.43
#2006-01-24| 556.97
#2006-01-25| 557.71
#2006-01-26| 560.82
#2006-01-27| 568.60
#2006-01-30| 565.58
#2006-01-31| 565.13
#2006-02-01| 565.91
#2006-02-02| 563.97
#2006-02-03| 561.67
#2006-02-06| 562.29
#2006-02-07| 557.97
#2006-02-08| 557.42
#2006-02-09| 561.22
#2006-02-10| 561.31
#2006-02-13| 557.62
#2006-02-14| 561.94
#2006-02-15| 564.38
#2006-02-16| 566.54
#2006-02-17| 565.28
#2006-02-20| .
#2006-02-21| 564.32
#2006-02-22| 570.27
#2006-02-23| 574.09
#2006-02-24| 573.18
#2006-02-27| 575.30
#2006-02-28| 570.44
#2006-03-01| 571.12
#2006-03-02| 570.26
#2006-03-03| 569.89
#2006-03-06| 569.88
#2006-03-07| 566.95
#2006-03-08| 568.01
#2006-03-09| 571.83
#2006-03-10| 573.87
#2006-03-13| 576.26
#2006-03-14| 577.58
#2006-03-15| 578.05
#2006-03-16| 579.71
#2006-03-17| 581.30
#2006-03-20| 582.70
#2006-03-21| 578.41
#2006-03-22| 579.41
#2006-03-23| 576.42
#2006-03-24| 578.21
#2006-03-27| 577.86
#2006-03-28| 575.69
#2006-03-29| 577.22
#2006-03-30| 579.23
#2006-03-31| 575.56
#2006-04-03| 579.39
#2006-04-04| 582.04
#2006-04-05| 583.09
#2006-04-06| 583.58
#2006-04-07| 580.09
#2006-04-10| 578.35
#2006-04-11| 573.22
#2006-04-12| 571.00
#2006-04-13| 571.79
#2006-04-14| .
#2006-04-17| 572.54
#2006-04-18| 577.14
#2006-04-19| 581.23
#2006-04-20| 584.01
#2006-04-21| 587.67
#2006-04-24| 586.75
#2006-04-25| 587.23
#2006-04-26| 591.36
#2006-04-27| 593.91
#2006-04-28| 591.52
#2006-05-01| 590.04
#2006-05-02| 593.12
#2006-05-03| 588.71
#2006-05-04| 589.92
#2006-05-05| 593.71
#2006-05-08| 595.90
#2006-05-09| 596.75
#2006-05-10| 594.28
#2006-05-11| 588.34
#2006-05-12| 580.78
#2006-05-15| 577.79
#2006-05-16| 576.22
#2006-05-17| 569.87
#2006-05-18| 564.36
#2006-05-19| 561.04
#2006-05-22| 556.24
#2006-05-23| 559.60
#2006-05-24| 558.99
#2006-05-25| 561.17
#2006-05-26| 567.83
#2006-05-29| .
#2006-05-30| 561.24
#2006-05-31| 559.34
#2006-06-01| 561.95
#2006-06-02| 566.29
#2006-06-05| 558.47
#2006-06-06| 550.80
#2006-06-07| 547.43
#2006-06-08| 539.64
#2006-06-09| 543.23
#2006-06-12| 539.47
#2006-06-13| 529.54
#2006-06-14| 532.70
#2006-06-15| 540.50
#2006-06-16| 544.06
#2006-06-19| 541.70
#2006-06-20| 542.81
#2006-06-21| 545.59
#2006-06-22| 547.82
#2006-06-23| 545.49
#2006-06-26| 547.50
#2006-06-27| 545.32
#2006-06-28| 543.28
#2006-06-29| 553.54
#2006-06-30| 560.83
#2006-07-03| 563.17
#2006-07-04| .
#2006-07-05| 557.64
#2006-07-06| 565.39
#2006-07-07| 565.91
#2006-07-10| 568.84
#2006-07-11| 566.97
#2006-07-12| 560.12
#2006-07-13| 556.11
#2006-07-14| 547.38
#2006-07-17| 545.30
#2006-07-18| 542.70
#2006-07-19| 551.43
#2006-07-20| 556.52
#2006-07-21| 555.69
#2006-07-24| 562.12
#2006-07-25| 566.03
#2006-07-26| 565.27
#2006-07-27| 568.39
#2006-07-28| 575.60
#2006-07-31| 573.33
#2006-08-01| 569.42
#2006-08-02| 577.69
#2006-08-03| 579.55
#2006-08-04| 581.92
#2006-08-07| 576.97
#2006-08-08| 579.26
#2006-08-09| 579.14
#2006-08-10| 578.82
#2006-08-11| 577.68
#2006-08-14| 579.73
#2006-08-15| 585.01
#2006-08-16| 589.41
#2006-08-17| 589.95
#2006-08-18| 593.74
#2006-08-21| 592.61
#2006-08-22| 593.15
#2006-08-23| 591.05
#2006-08-24| 590.72
#2006-08-25| 587.87
#2006-08-28| 590.13
#2006-08-29| 592.90
#2006-08-30| 597.38
#2006-08-31| 598.28
#2006-09-01| 600.46
#2006-09-04| .
#2006-09-05| 600.70
#2006-09-06| 596.25
#2006-09-07| 592.12
#2006-09-08| 593.44
#2006-09-11| 594.12
#2006-09-12| 599.53
#2006-09-13| 598.76
#2006-09-14| 602.31
#2006-09-15| 602.88
#2006-09-18| 602.48
#2006-09-19| 602.76
#2006-09-20| 604.51
#2006-09-21| 604.65
#2006-09-22| 604.22
#2006-09-25| 599.43
#2006-09-26| 600.54
#2006-09-27| 605.04
#2006-09-28| 603.75
#2006-09-29| 601.37
#2006-10-02| 603.00
#2006-10-03| 600.76
#2006-10-04| 604.62
#2006-10-05| 609.56
#2006-10-06| 605.44
#2006-10-09| 605.39
#2006-10-10| 605.14
#2006-10-11| 605.31
#2006-10-12| 607.80
#2006-10-13| 608.50
#2006-10-16| 610.35
#2006-10-17| 606.52
#2006-10-18| 609.20
#2006-10-19| 611.83
#2006-10-20| 611.03
#2006-10-23| 613.87
#2006-10-24| 613.93
#2006-10-25| 619.29
#2006-10-26| 622.07
#2006-10-27| 620.51
#2006-10-30| 618.66
#2006-10-31| 618.97
#2006-11-01| 619.21
#2006-11-02| 618.80
#2006-11-03| 618.21
#2006-11-06| 621.41
#2006-11-07| 623.28
#2006-11-08| 622.31
#2006-11-09| 619.76
#2006-11-10| 621.91
#2006-11-13| 621.06
#2006-11-14| 624.39
#2006-11-15| 628.20
#2006-11-16| 630.31
#2006-11-17| 632.49
#2006-11-20| 630.07
#2006-11-21| 630.94
#2006-11-22| 634.17
#2006-11-23| .
#2006-11-24| 633.11
#2006-11-27| 627.00
#2006-11-28| 627.17
#2006-11-29| 632.69
#2006-11-30| 635.29
#2006-12-01| 634.86
#2006-12-04| 638.13
#2006-12-05| 639.42
#2006-12-06| 641.22
#2006-12-07| 644.20
#2006-12-08| 642.87
#2006-12-11| 641.90
#2006-12-12| 642.18
#2006-12-13| 643.49
#2006-12-14| 645.86
#2006-12-15| 647.78
#2006-12-18| 646.00
#2006-12-19| 645.67
#2006-12-20| 647.93
#2006-12-21| 646.87
#2006-12-22| 644.06
#2006-12-25| .
#2006-12-26| 645.98
#2006-12-27| 650.63
#2006-12-28| 650.76
#2006-12-29| 650.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 653.30
#2007-01-04| 653.30
#2007-01-05| 646.73
#2007-01-08| 646.40
#2007-01-09| 648.55
#2007-01-10| 648.37
#2007-01-11| 652.72
#2007-01-12| 656.61
#2007-01-15| .
#2007-01-16| 658.38
#2007-01-17| 659.87
#2007-01-18| 658.70
#2007-01-19| 659.38
#2007-01-22| 658.28
#2007-01-23| 660.44
#2007-01-24| 661.97
#2007-01-25| 658.87
#2007-01-26| 656.97
#2007-01-29| 659.18
#2007-01-30| 659.76
#2007-01-31| 662.90
#2007-02-01| 668.51
#2007-02-02| 668.71
#2007-02-05| 665.94
#2007-02-06| 667.74
#2007-02-07| 668.50
#2007-02-08| 666.41
#2007-02-09| 665.92
#2007-02-12| 664.32
#2007-02-13| 668.17
#2007-02-14| 675.80
#2007-02-15| 678.42
#2007-02-16| 679.13
#2007-02-19| .
#2007-02-20| 678.90
#2007-02-21| 676.41
#2007-02-22| 676.94
#2007-02-23| 679.52
#2007-02-26| 679.34
#2007-02-27| 663.89
#2007-02-28| 661.27
#2007-03-01| 659.89
#2007-03-02| 654.29
#2007-03-05| 643.45
#2007-03-06| 651.27
#2007-03-07| 650.73
#2007-03-08| 657.45
#2007-03-09| 660.08
#2007-03-12| 661.63
#2007-03-13| 653.26
#2007-03-14| 647.16
#2007-03-15| 654.71
#2007-03-16| 656.36
#2007-03-19| 662.23
#2007-03-20| 666.62
#2007-03-21| 670.96
#2007-03-22| 675.74
#2007-03-23| 675.22
#2007-03-26| 673.48
#2007-03-27| 671.83
#2007-03-28| 670.90
#2007-03-29| 672.80
#2007-03-30| 673.24
#2007-04-02| 669.64
#2007-04-03| 674.98
#2007-04-04| 679.63
#2007-04-05| 682.02
#2007-04-06| .
#2007-04-09| 683.04
#2007-04-10| 685.04
#2007-04-11| 683.18
#2007-04-12| 685.27
#2007-04-13| 684.30
#2007-04-16| 691.93
#2007-04-17| 692.66
#2007-04-18| 695.27
#2007-04-19| 690.07
#2007-04-20| 693.42
#2007-04-23| 692.39
#2007-04-24| 692.21
#2007-04-25| 694.82
#2007-04-26| 693.51
#2007-04-27| 691.65
#2007-04-30| 691.85
#2007-05-01| 688.68
#2007-05-02| 691.31
#2007-05-03| 690.12
#2007-05-04| 692.64
#2007-05-07| 694.88
#2007-05-08| 691.16
#2007-05-09| 694.12
#2007-05-10| 687.41
#2007-05-11| 687.43
#2007-05-14| 687.61
#2007-05-15| 687.18
#2007-05-16| 692.64
#2007-05-17| 692.90
#2007-05-18| 694.03
#2007-05-21| 696.45
#2007-05-22| 699.63
#2007-05-23| 701.12
#2007-05-24| 695.59
#2007-05-25| 694.96
#2007-05-28| .
#2007-05-29| 701.06
#2007-05-30| 702.07
#2007-05-31| 705.89
#2007-06-01| 706.87
#2007-06-04| 707.80
#2007-06-05| 704.69
#2007-06-06| 699.40
#2007-06-07| 689.01
#2007-06-08| 688.62
#2007-06-11| 690.36
#2007-06-12| 686.91
#2007-06-13| 689.20
#2007-06-14| 693.30
#2007-06-15| 696.51
#2007-06-18| 695.53
#2007-06-19| 694.27
#2007-06-20| 691.69
#2007-06-21| 690.12
#2007-06-22| 685.27
#2007-06-25| 685.78
#2007-06-26| 686.40
#2007-06-27| 686.83
#2007-06-28| 688.27
#2007-06-29| 690.35
#2007-07-02| 694.96
#2007-07-03| 697.62
#2007-07-04| .
#2007-07-05| 702.18
#2007-07-06| 703.72
#2007-07-09| 703.33
#2007-07-10| 698.16
#2007-07-11| 699.30
#2007-07-12| 707.02
#2007-07-13| 708.27
#2007-07-16| 707.31
#2007-07-17| 705.54
#2007-07-18| 701.42
#2007-07-19| 707.20
#2007-07-20| 704.83
#2007-07-23| 705.96
#2007-07-24| 702.94
#2007-07-25| 700.64
#2007-07-26| 691.98
#2007-07-27| 683.06
#2007-07-30| 685.60
#2007-07-31| 685.28
#2007-08-01| 682.28
#2007-08-02| 684.08
#2007-08-03| 681.12
#2007-08-06| 688.68
#2007-08-07| 692.69
#2007-08-08| 699.70
#2007-08-09| 689.89
#2007-08-10| 680.61
#2007-08-13| 682.81
#2007-08-14| 676.16
#2007-08-15| 665.74
#2007-08-16| 658.93
#2007-08-17| 661.34
#2007-08-20| 663.48
#2007-08-21| 664.49
#2007-08-22| 670.77
#2007-08-23| 676.84
#2007-08-24| 681.99
#2007-08-27| 681.30
#2007-08-28| 672.05
#2007-08-29| 673.81
#2007-08-30| 676.49
#2007-08-31| 686.27
#2007-09-03| .
#2007-09-04| 685.93
#2007-09-05| 681.54
#2007-09-06| 684.50
#2007-09-07| 677.90
#2007-09-10| 674.42
#2007-09-11| 682.69
#2007-09-12| 686.90
#2007-09-13| 688.20
#2007-09-14| 691.73
#2007-09-17| 687.90
#2007-09-18| 694.43
#2007-09-19| 706.70
#2007-09-20| 707.66
#2007-09-21| 706.78
#2007-09-24| 705.87
#2007-09-25| 706.81
#2007-09-26| 709.99
#2007-09-27| 717.49
#2007-09-28| 719.74
#2007-10-01| 722.47
#2007-10-02| 726.70
#2007-10-03| 725.79
#2007-10-04| 723.79
#2007-10-05| 723.59
#2007-10-08| 720.10
#2007-10-09| 724.69
#2007-10-10| 728.14
#2007-10-11| 731.16
#2007-10-12| 728.50
#2007-10-15| 726.50
#2007-10-16| 722.72
#2007-10-17| 724.92
#2007-10-18| 726.69
#2007-10-19| 719.82
#2007-10-22| 716.62
#2007-10-23| 719.79
#2007-10-24| 720.00
#2007-10-25| 722.11
#2007-10-26| 731.77
#2007-10-29| 737.12
#2007-10-30| 732.43
#2007-10-31| 738.66
#2007-11-01| 732.52
#2007-11-02| 730.45
#2007-11-05| 727.04
#2007-11-06| 731.54
#2007-11-07| 723.81
#2007-11-08| 721.75
#2007-11-09| 716.52
#2007-11-12| 712.17
#2007-11-13| 719.10
#2007-11-14| 724.03
#2007-11-15| 721.96
#2007-11-16| 723.99
#2007-11-19| 717.80
#2007-11-20| 723.85
#2007-11-21| 712.01
#2007-11-22| .
#2007-11-23| 719.54
#2007-11-26| 719.31
#2007-11-27| 723.92
#2007-11-28| 733.56
#2007-11-29| 739.07
#2007-11-30| 742.73
#2007-12-03| 742.12
#2007-12-04| 740.96
#2007-12-05| 745.83
#2007-12-06| 750.22
#2007-12-07| 750.03
#2007-12-10| 756.41
#2007-12-11| 750.71
#2007-12-12| 753.09
#2007-12-13| 746.15
#2007-12-14| 741.06
#2007-12-17| 732.31
#2007-12-18| 728.86
#2007-12-19| 729.11
#2007-12-20| 732.98
#2007-12-21| 739.67
#2007-12-24| 740.23
#2007-12-25| .
#2007-12-26| 745.15
#2007-12-27| 743.29
#2007-12-28| 742.77
#2007-12-31| 741.50
#2008-01-01| .
#2008-01-02| 736.95
#2008-01-03| 734.18
#2008-01-04| 722.16
#2008-01-07| 721.36
#2008-01-08| 719.75
#2008-01-09| 719.79
#2008-01-10| 719.04
#2008-01-11| 706.79
#2008-01-14| 707.39
#2008-01-15| 696.02
#2008-01-16| 684.87
#2008-01-17| 682.81
#2008-01-18| 678.28
#2008-01-21| .
#2008-01-22| 654.19
#2008-01-23| 656.24
#2008-01-24| 668.61
#2008-01-25| 668.26
#2008-01-28| 662.41
#2008-01-29| 672.63
#2008-01-30| 669.76
#2008-01-31| 681.39
#2008-02-01| 685.96
#2008-02-04| 683.80
#2008-02-05| 669.13
#2008-02-06| 665.91
#2008-02-07| 665.44
#2008-02-08| 662.30
#2008-02-11| 662.86
#2008-02-12| 670.28
#2008-02-13| 672.04
#2008-02-14| 674.94
#2008-02-15| 671.50
#2008-02-18| .
#2008-02-19| 674.92
#2008-02-20| 667.85
#2008-02-21| 675.05
#2008-02-22| 675.66
#2008-02-25| 683.60
#2008-02-26| 691.26
#2008-02-27| 697.42
#2008-02-28| 691.20
#2008-02-29| 680.88
#2008-03-03| 674.00
#2008-03-04| 675.15
#2008-03-05| 678.72
#2008-03-06| 678.12
#2008-03-07| 669.40
#2008-03-10| 667.17
#2008-03-11| 674.85
#2008-03-12| 679.48
#2008-03-13| 676.17
#2008-03-14| 668.32
#2008-03-17| 654.97
#2008-03-18| 669.40
#2008-03-19| 668.12
#2008-03-20| 672.78
#2008-03-21| .
#2008-03-24| 676.28
#2008-03-25| 687.71
#2008-03-26| 686.93
#2008-03-27| 686.85
#2008-03-28| 686.67
#2008-03-31| 671.90
#2008-04-01| 679.23
#2008-04-02| 683.26
#2008-04-03| 683.94
#2008-04-04| 684.71
#2008-04-07| 685.85
#2008-04-08| 677.70
#2008-04-09| 670.41
#2008-04-10| 672.00
#2008-04-11| 670.55
#2008-04-14| 665.30
#2008-04-15| 665.33
#2008-04-16| 671.45
#2008-04-17| 669.30
#2008-04-18| 672.34
#2008-04-21| 680.52
#2008-04-22| 674.85
#2008-04-23| 676.69
#2008-04-24| 676.31
#2008-04-25| 679.09
#2008-04-28| 677.99
#2008-04-29| 673.63
#2008-04-30| 672.06
#2008-05-01| 675.31
#2008-05-02| 677.54
#2008-05-05| 676.76
#2008-05-06| 681.18
#2008-05-07| 677.47
#2008-05-08| 677.52
#2008-05-09| 672.09
#2008-05-12| 676.81
#2008-05-13| 680.67
#2008-05-14| 681.61
#2008-05-15| 690.41
#2008-05-16| 692.76
#2008-05-19| 692.79
#2008-05-20| 686.27
#2008-05-21| 679.62
#2008-05-22| 678.97
#2008-05-23| 676.15
#2008-05-26| .
#2008-05-27| 673.67
#2008-05-28| 671.90
#2008-05-29| 677.91
#2008-05-30| 680.44
#2008-06-02| 675.54
#2008-06-03| 674.22
#2008-06-04| 678.21
#2008-06-05| 679.29
#2008-06-06| 670.19
#2008-06-09| 663.71
#2008-06-10| 658.54
#2008-06-11| 656.52
#2008-06-12| 653.24
#2008-06-13| 656.34
#2008-06-16| 658.19
#2008-06-17| 658.01
#2008-06-18| 653.01
#2008-06-19| 647.90
#2008-06-20| 638.04
#2008-06-23| 634.17
#2008-06-24| 635.22
#2008-06-25| 639.03
#2008-06-26| 629.76
#2008-06-27| 620.52
#2008-06-30| 620.68
#2008-07-01| 619.75
#2008-07-02| 614.67
#2008-07-03| 617.21
#2008-07-04| .
#2008-07-07| 616.09
#2008-07-08| 619.52
#2008-07-09| 619.57
#2008-07-10| 614.67
#2008-07-11| 609.40
#2008-07-14| 610.12
#2008-07-15| 608.64
#2008-07-16| 611.67
#2008-07-17| 617.72
#2008-07-18| 615.21
#2008-07-21| 615.44
#2008-07-22| 624.83
#2008-07-23| 631.25
#2008-07-24| 629.42
#2008-07-25| 626.90
#2008-07-28| 623.07
#2008-07-29| 628.51
#2008-07-30| 637.57
#2008-07-31| 628.55
#2008-08-01| 624.57
#2008-08-04| 625.86
#2008-08-05| 640.82
#2008-08-06| 645.80
#2008-08-07| 636.79
#2008-08-08| 643.40
#2008-08-11| 650.98
#2008-08-12| 650.13
#2008-08-13| 641.15
#2008-08-14| 640.57
#2008-08-15| 644.67
#2008-08-18| 641.01
#2008-08-19| 630.72
#2008-08-20| 629.72
#2008-08-21| 627.66
#2008-08-22| 632.20
#2008-08-25| 628.05
#2008-08-26| 625.11
#2008-08-27| 626.00
#2008-08-28| 631.81
#2008-08-29| 633.02
#2008-09-01| .
#2008-09-02| 636.10
#2008-09-03| 635.35
#2008-09-04| 624.30
#2008-09-05| 622.10
#2008-09-08| 636.25
#2008-09-09| 630.05
#2008-09-10| 626.55
#2008-09-11| 623.68
#2008-09-12| 626.95
#2008-09-15| 618.60
#2008-09-16| 611.54
#2008-09-17| 597.01
#2008-09-18| 602.77
#2008-09-19| 615.56
#2008-09-22| 604.42
#2008-09-23| 600.23
#2008-09-24| 601.11
#2008-09-25| 608.66
#2008-09-26| 607.28
#2008-09-29| 581.34
#2008-09-30| 583.01
#2008-10-01| 590.83
#2008-10-02| 579.00
#2008-10-03| 572.70
#2008-10-06| 544.42
#2008-10-07| 532.51
#2008-10-08| 511.42
#2008-10-09| 491.02
#2008-10-10| 476.75
#2008-10-13| 510.59
#2008-10-14| 520.58
#2008-10-15| 492.40
#2008-10-16| 487.18
#2008-10-17| 495.00
#2008-10-20| 510.70
#2008-10-21| 501.73
#2008-10-22| 474.38
#2008-10-23| 473.17
#2008-10-24| 453.10
#2008-10-27| 436.83
#2008-10-28| 468.19
#2008-10-29| 476.23
#2008-10-30| 490.98
#2008-10-31| 491.84
#2008-11-03| 492.20
#2008-11-04| 510.43
#2008-11-05| 504.72
#2008-11-06| 483.72
#2008-11-07| 487.07
#2008-11-10| 487.75
#2008-11-11| 472.49
#2008-11-12| 458.53
#2008-11-13| 464.94
#2008-11-14| 457.30
#2008-11-17| 454.81
#2008-11-18| 456.01
#2008-11-19| 443.64
#2008-11-20| 424.79
#2008-11-21| 438.28
#2008-11-24| 458.41
#2008-11-25| 459.72
#2008-11-26| 462.30
#2008-11-27| .
#2008-11-28| 465.57
#2008-12-01| 443.49
#2008-12-02| 447.28
#2008-12-03| 457.42
#2008-12-04| 451.01
#2008-12-05| 455.96
#2008-12-08| 467.25
#2008-12-09| 460.10
#2008-12-10| 461.56
#2008-12-11| 458.71
#2008-12-12| 453.86
#2008-12-15| 459.33
#2008-12-16| 465.31
#2008-12-17| 470.58
#2008-12-18| 472.71
#2008-12-19| 467.85
#2008-12-22| 465.15
#2008-12-23| 461.89
#2008-12-24| 464.37
#2008-12-25| .
#2008-12-26| 466.72
#2008-12-29| 468.49
#2008-12-30| 473.42
#2008-12-31| 474.07
#2009-01-01| .
#2009-01-02| 483.01
#2009-01-05| 482.39
#2009-01-06| 482.11
#2009-01-07| 482.63
#2009-01-08| 479.78
#2009-01-09| 476.40
#2009-01-12| 472.70
#2009-01-13| 465.75
#2009-01-14| 455.81
#2009-01-15| 452.44
#2009-01-16| 458.13
#2009-01-19| .
#2009-01-20| 448.47
#2009-01-21| 450.00
#2009-01-22| 447.62
#2009-01-23| 439.38
#2009-01-26| 443.89
#2009-01-27| 449.99
#2009-01-28| 458.01
#2009-01-29| 452.90
#2009-01-30| 437.17
#2009-02-02| 429.16
#2009-02-03| 438.73
#2009-02-04| 435.80
#2009-02-05| 437.19
#2009-02-06| 444.54
#2009-02-09| 443.31
#2009-02-10| 431.97
#2009-02-11| 432.40
#2009-02-12| 428.04
#2009-02-13| 427.06
#2009-02-16| .
#2009-02-17| 414.29
#2009-02-18| 412.55
#2009-02-19| 413.36
#2009-02-20| 405.61
#2009-02-23| 399.87
#2009-02-24| 401.63
#2009-02-25| 402.78
#2009-02-26| 399.70
#2009-02-27| 399.02
#2009-03-02| 385.34
#2009-03-03| 380.16
#2009-03-04| 387.51
#2009-03-05| 380.79
#2009-03-06| 379.96
#2009-03-09| 375.40
#2009-03-10| 386.90
#2009-03-11| 391.27
#2009-03-12| 394.51
#2009-03-13| 403.13
#2009-03-16| 409.35
#2009-03-17| 413.39
#2009-03-18| 414.23
#2009-03-19| 415.71
#2009-03-20| 411.91
#2009-03-23| 424.40
#2009-03-24| 426.73
#2009-03-25| 429.18
#2009-03-26| 434.28
#2009-03-27| 428.12
#2009-03-30| 415.99
#2009-03-31| 415.75
#2009-04-01| 422.86
#2009-04-02| 438.20
#2009-04-03| 439.26
#2009-04-06| 437.99
#2009-04-07| 433.04
#2009-04-08| 433.21
#2009-04-09| 439.06
#2009-04-10| .
#2009-04-13| 437.62
#2009-04-14| 433.87
#2009-04-15| 439.95
#2009-04-16| 446.93
#2009-04-17| 450.32
#2009-04-20| 441.97
#2009-04-21| 443.99
#2009-04-22| 443.86
#2009-04-23| 447.42
#2009-04-24| 453.56
#2009-04-27| 452.12
#2009-04-28| 448.28
#2009-04-29| 452.70
#2009-04-30| 453.50
#2009-05-01| 454.30
#2009-05-04| 465.43
#2009-05-05| 461.47
#2009-05-06| 467.17
#2009-05-07| 471.29
#2009-05-08| 476.03
#2009-05-11| 472.66
#2009-05-12| 474.64
#2009-05-13| 470.90
#2009-05-14| 468.85
#2009-05-15| 473.95
#2009-05-18| 477.93
#2009-05-19| 481.64
#2009-05-20| 486.43
#2009-05-21| 481.76
#2009-05-22| 481.97
#2009-05-25| .
#2009-05-26| 487.16
#2009-05-27| 482.74
#2009-05-28| 483.24
#2009-05-29| 488.04
#2009-06-01| 499.27
#2009-06-02| 503.79
#2009-06-03| 501.22
#2009-06-04| 497.86
#2009-06-05| 494.48
#2009-06-08| 492.97
#2009-06-09| 493.65
#2009-06-10| 494.85
#2009-06-11| 496.19
#2009-06-12| 496.23
#2009-06-15| 487.21
#2009-06-16| 482.32
#2009-06-17| 482.21
#2009-06-18| 484.44
#2009-06-19| 486.30
#2009-06-22| 482.93
#2009-06-23| 480.15
#2009-06-24| 484.53
#2009-06-25| 488.45
#2009-06-26| 490.84
#2009-06-29| 494.53
#2009-06-30| 490.39
#2009-07-01| 496.88
#2009-07-02| 487.82
#2009-07-03| .
#2009-07-06| 491.83
#2009-07-07| 488.71
#2009-07-08| 486.46
#2009-07-09| 485.64
#2009-07-10| 483.57
#2009-07-13| 486.21
#2009-07-14| 490.53
#2009-07-15| 500.27
#2009-07-16| 503.65
#2009-07-17| 506.79
#2009-07-20| 509.67
#2009-07-21| 513.53
#2009-07-22| 514.21
#2009-07-23| 521.50
#2009-07-24| 526.39
#2009-07-27| 527.01
#2009-07-28| 527.13
#2009-07-29| 528.83
#2009-07-30| 534.38
#2009-07-31| 537.41
#2009-08-03| 541.55
#2009-08-04| 541.75
#2009-08-05| 536.78
#2009-08-06| 532.21
#2009-08-07| 533.61
#2009-08-10| 532.06
#2009-08-11| 532.21
#2009-08-12| 533.49
#2009-08-13| 537.04
#2009-08-14| 538.12
#2009-08-17| 525.80
#2009-08-18| 530.07
#2009-08-19| 530.53
#2009-08-20| 535.39
#2009-08-21| 540.06
#2009-08-24| 542.81
#2009-08-25| 542.67
#2009-08-26| 542.32
#2009-08-27| 540.27
#2009-08-28| 543.83
#2009-08-31| 543.72
#2009-09-01| 537.82
#2009-09-02| 536.57
#2009-09-03| 535.69
#2009-09-04| 538.76
#2009-09-07| .
#2009-09-08| 551.64
#2009-09-09| 552.46
#2009-09-10| 558.38
#2009-09-11| 560.55
#2009-09-14| 557.60
#2009-09-15| 554.20
#2009-09-16| 560.28
#2009-09-17| 563.15
#2009-09-18| 565.21
#2009-09-21| 562.70
#2009-09-22| 566.60
#2009-09-23| 567.51
#2009-09-24| 564.71
#2009-09-25| 563.67
#2009-09-28| 565.45
#2009-09-29| 565.61
#2009-09-30| 568.29
#2009-10-01| 558.66
#2009-10-02| 553.70
#2009-10-05| 555.26
#2009-10-06| 563.52
#2009-10-07| 563.10
#2009-10-08| 573.46
#2009-10-09| 573.77
#2009-10-12| 575.67
#2009-10-13| 573.44
#2009-10-14| 579.77
#2009-10-15| 582.88
#2009-10-16| 582.86
#2009-10-19| 588.07
#2009-10-20| 586.68
#2009-10-21| 585.26
#2009-10-22| 583.73
#2009-10-23| 579.66
#2009-10-26| 576.90
#2009-10-27| 574.13
#2009-10-28| 566.21
#2009-10-29| 574.91
#2009-10-30| 568.50
#2009-11-02| 570.12
#2009-11-03| 566.37
#2009-11-04| 571.06
#2009-11-05| 578.61
#2009-11-06| 581.79
#2009-11-09| 590.89
#2009-11-10| 591.34
#2009-11-11| 592.99
#2009-11-12| 588.33
#2009-11-13| 592.48
#2009-11-16| 600.28
#2009-11-17| 596.74
#2009-11-18| 596.44
#2009-11-19| 588.73
#2009-11-20| 585.05
#2009-11-23| 593.56
#2009-11-24| 592.26
#2009-11-25| 597.41
#2009-11-26| .
#2009-11-27| 585.17
#2009-11-30| 584.20
#2009-12-01| 595.90
#2009-12-02| 597.59
#2009-12-03| 598.58
#2009-12-04| 600.05
#2009-12-07| 598.97
#2009-12-08| 594.14
#2009-12-09| 592.78
#2009-12-10| 593.14
#2009-12-11| 595.89
#2009-12-14| 602.21
#2009-12-15| 599.19
#2009-12-16| 601.00
#2009-12-17| 592.12
#2009-12-18| 589.01
#2009-12-21| 593.06
#2009-12-22| 595.40
#2009-12-23| 598.86
#2009-12-24| 600.70
#2009-12-25| .
#2009-12-28| 601.92
#2009-12-29| 602.82
#2009-12-30| 599.87
#2009-12-31| 597.72
#2010-01-01| .
#2010-01-04| 606.23
#2010-01-05| 606.92
#2010-01-06| 606.26
#2010-01-07| 606.35
#2010-01-08| 607.11
#2010-01-11| 610.67
#2010-01-12| 612.44
#2010-01-13| 615.80
#2010-01-14| 618.25
#2010-01-15| 616.08
#2010-01-18| .
#2010-01-19| 621.05
#2010-01-20| 611.69
#2010-01-21| 605.49
#2010-01-22| 601.62
#2010-01-25| 603.29
#2010-01-26| 601.41
#2010-01-27| 601.86
#2010-01-28| 601.35
#2010-01-29| 596.92
#2010-02-01| 600.29
#2010-02-02| 609.93
#2010-02-03| 608.44
#2010-02-04| 595.32
#2010-02-05| 586.82
#2010-02-08| 586.97
#2010-02-09| 590.63
#2010-02-10| 591.77
#2010-02-11| 598.29
#2010-02-12| 599.94
#2010-02-15| .
#2010-02-16| 601.84
#2010-02-17| 607.38
#2010-02-18| 611.53
#2010-02-19| 608.22
#2010-02-22| 611.86
#2010-02-23| 609.14
#2010-02-24| 610.66
#2010-02-25| 606.08
#2010-02-26| 608.47
#2010-03-01| 613.16
#2010-03-02| 618.53
#2010-03-03| 621.32
#2010-03-04| 621.08
#2010-03-05| 626.47
#2010-03-08| 629.10
#2010-03-09| 628.12
#2010-03-10| 629.45
#2010-03-11| 631.37
#2010-03-12| 632.33
#2010-03-15| 631.45
#2010-03-16| 634.35
#2010-03-17| 638.98
#2010-03-18| 639.45
#2010-03-19| 639.27
#2010-03-22| 642.15
#2010-03-23| 645.34
#2010-03-24| 639.10
#2010-03-25| 639.74
#2010-03-26| 643.34
#2010-03-29| 645.50
#2010-03-30| 646.08
#2010-03-31| 643.73
#2010-04-01| 648.11
#2010-04-02| .
#2010-04-05| 651.30
#2010-04-06| 647.91
#2010-04-07| 645.07
#2010-04-08| 641.60
#2010-04-09| 647.57
#2010-04-12| 651.02
#2010-04-13| 649.38
#2010-04-14| 651.46
#2010-04-15| 651.50
#2010-04-16| 644.67
#2010-04-19| 642.79
#2010-04-20| 647.16
#2010-04-21| 649.77
#2010-04-22| 647.28
#2010-04-23| 650.06
#2010-04-26| 654.77
#2010-04-27| 644.62
#2010-04-28| 638.83
#2010-04-29| 641.00
#2010-04-30| 638.60
#2010-05-03| 640.50
#2010-05-04| 631.83
#2010-05-05| 625.39
#2010-05-06| 610.72
#2010-05-07| 597.11
#2010-05-10| 621.95
#2010-05-11| 619.50
#2010-05-12| 624.27
#2010-05-13| 623.16
#2010-05-14| 610.03
#2010-05-17| 607.03
#2010-05-18| 605.49
#2010-05-19| 599.31
#2010-05-20| 585.15
#2010-05-21| 587.12
#2010-05-24| 584.94
#2010-05-25| 574.84
#2010-05-26| 578.41
#2010-05-27| 589.86
#2010-05-28| 590.62
#2010-05-31| .
#2010-06-01| 590.20
#2010-06-02| 593.20
#2010-06-03| 600.26
#2010-06-04| 588.38
#2010-06-07| 579.91
#2010-06-08| 584.77
#2010-06-09| 586.96
#2010-06-10| 596.40
#2010-06-11| 595.60
#2010-06-14| 603.46
#2010-06-15| 609.50
#2010-06-16| 609.88
#2010-06-17| 612.99
#2010-06-18| 613.07
#2010-06-21| 617.11
#2010-06-22| 609.17
#2010-06-23| 608.61
#2010-06-24| 603.34
#2010-06-25| 599.12
#2010-06-28| 604.09
#2010-06-29| 591.44
#2010-06-30| 590.75
#2010-07-01| 588.05
#2010-07-02| 588.04
#2010-07-05| .
#2010-07-06| 594.32
#2010-07-07| 601.14
#2010-07-08| 609.05
#2010-07-09| 611.82
#2010-07-12| 612.23
#2010-07-13| 620.84
#2010-07-14| 623.62
#2010-07-15| 624.78
#2010-07-16| 615.04
#2010-07-19| 612.26
#2010-07-20| 614.00
#2010-07-21| 612.44
#2010-07-22| 620.90
#2010-07-23| 627.27
#2010-07-26| 632.67
#2010-07-27| 631.61
#2010-07-28| 630.91
#2010-07-29| 625.98
#2010-07-30| 626.30
#2010-08-02| 636.58
#2010-08-03| 633.08
#2010-08-04| 632.24
#2010-08-05| 632.89
#2010-08-06| 634.99
#2010-08-09| 638.16
#2010-08-10| 634.17
#2010-08-11| 620.69
#2010-08-12| 617.66
#2010-08-13| 617.49
#2010-08-16| 620.37
#2010-08-17| 626.03
#2010-08-18| 628.96
#2010-08-19| 623.91
#2010-08-20| 616.81
#2010-08-23| 616.27
#2010-08-24| 612.86
#2010-08-25| 610.51
#2010-08-26| 611.98
#2010-08-27| 614.57
#2010-08-30| 612.91
#2010-08-31| 611.62
#2010-09-01| 624.63
#2010-09-02| 629.40
#2010-09-03| 635.23
#2010-09-06| .
#2010-09-07| 633.44
#2010-09-08| 634.95
#2010-09-09| 638.43
#2010-09-10| 641.97
#2010-09-13| 647.13
#2010-09-14| 649.08
#2010-09-15| 652.73
#2010-09-16| 651.39
#2010-09-17| 652.35
#2010-09-20| 661.43
#2010-09-21| 660.80
#2010-09-22| 662.73
#2010-09-23| 660.26
#2010-09-24| 670.70
#2010-09-27| 668.41
#2010-09-28| 671.35
#2010-09-29| 671.30
#2010-09-30| 668.69
#2010-10-01| 668.15
#2010-10-04| 665.73
#2010-10-05| 673.39
#2010-10-06| 676.01
#2010-10-07| 677.29
#2010-10-08| 680.29
#2010-10-11| 680.81
#2010-10-12| 680.10
#2010-10-13| 687.40
#2010-10-14| 691.30
#2010-10-15| 689.60
#2010-10-18| 690.19
#2010-10-19| 682.20
#2010-10-20| 686.78
#2010-10-21| 692.53
#2010-10-22| 690.16
#2010-10-25| 695.14
#2010-10-26| 691.62
#2010-10-27| 685.92
#2010-10-28| 688.54
#2010-10-29| 688.82
#2010-11-01| 688.76
#2010-11-02| 694.23
#2010-11-03| 696.22
#2010-11-04| 708.64
#2010-11-05| 708.86
#2010-11-08| 706.84
#2010-11-09| 704.30
#2010-11-10| 699.04
#2010-11-11| 699.37
#2010-11-12| 695.06
#2010-11-15| 694.97
#2010-11-16| 685.50
#2010-11-17| 686.00
#2010-11-18| 696.87
#2010-11-19| 699.64
#2010-11-22| 699.10
#2010-11-23| 689.22
#2010-11-24| 691.65
#2010-11-25| .
#2010-11-26| 686.51
#2010-11-29| 681.34
#2010-11-30| 677.95
#2010-12-01| 687.17
#2010-12-02| 694.40
#2010-12-03| 699.41
#2010-12-06| 698.91
#2010-12-07| 701.23
#2010-12-08| 698.71
#2010-12-09| 698.92
#2010-12-10| 700.95
#2010-12-13| 704.54
#2010-12-14| 707.58
#2010-12-15| 703.53
#2010-12-16| 705.04
#2010-12-17| 705.97
#2010-12-20| 707.02
#2010-12-21| 711.33
#2010-12-22| 711.23
#2010-12-23| 711.18
#2010-12-24| .
#2010-12-27| 710.20
#2010-12-28| 710.93
#2010-12-29| 711.65
#2010-12-30| 710.48
#2010-12-31| 711.88
#2011-01-03| 714.01
#2011-01-04| 713.54
#2011-01-05| 708.38
#2011-01-06| 707.37
#2011-01-07| 702.57
#2011-01-10| 700.87
#2011-01-11| 701.76
#2011-01-12| 706.11
#2011-01-13| 707.50
#2011-01-14| 707.14
#2011-01-17| .
#2011-01-18| 708.27
#2011-01-19| 705.63
#2011-01-20| 698.67
#2011-01-21| 698.49
#2011-01-24| 705.15
#2011-01-25| 706.66
#2011-01-26| 708.12
#2011-01-27| 703.48
#2011-01-28| 695.95
#2011-01-31| 693.94
#2011-02-01| 700.07
#2011-02-02| 702.20
#2011-02-03| 703.26
#2011-02-04| 705.82
#2011-02-07| 711.49
#2011-02-08| 716.52
#2011-02-09| 713.48
#2011-02-10| 709.62
#2011-02-11| 712.07
#2011-02-14| 712.25
#2011-02-15| 711.08
#2011-02-16| 713.13
#2011-02-17| 718.19
#2011-02-18| 722.76
#2011-02-21| .
#2011-02-22| 716.16
#2011-02-23| 713.15
#2011-02-24| 707.75
#2011-02-25| 714.66
#2011-02-28| 718.97
#2011-03-01| 717.05
#2011-03-02| 714.60
#2011-03-03| 720.44
#2011-03-04| 719.69
#2011-03-07| 716.92
#2011-03-08| 719.99
#2011-03-09| 723.19
#2011-03-10| 714.49
#2011-03-11| 711.39
#2011-03-14| 702.56
#2011-03-15| 685.68
#2011-03-16| 684.21
#2011-03-17| 689.56
#2011-03-18| 690.63
#2011-03-21| 700.17
#2011-03-22| 704.74
#2011-03-23| 705.54
#2011-03-24| 710.36
#2011-03-25| 711.59
#2011-03-28| 709.89
#2011-03-29| 712.36
#2011-03-30| 720.39
#2011-03-31| 719.44
#2011-04-01| 721.19
#2011-04-04| 724.51
#2011-04-05| 724.23
#2011-04-06| 724.70
#2011-04-07| 721.46
#2011-04-08| 723.57
#2011-04-11| 725.32
#2011-04-12| 722.62
#2011-04-13| 727.38
#2011-04-14| 728.17
#2011-04-15| 731.81
#2011-04-18| 724.01
#2011-04-19| 728.70
#2011-04-20| 739.45
#2011-04-21| 743.69
#2011-04-22| .
#2011-04-25| 741.66
#2011-04-26| 744.35
#2011-04-27| 745.80
#2011-04-28| 753.00
#2011-04-29| 755.28
#2011-05-02| 758.22
#2011-05-03| 757.97
#2011-05-04| 757.97
#2011-05-05| 754.75
#2011-05-06| 754.49
#2011-05-09| 751.59
#2011-05-10| 758.18
#2011-05-11| 758.57
#2011-05-12| 757.99
#2011-05-13| 758.05
#2011-05-16| 756.01
#2011-05-17| 753.77
#2011-05-18| 758.34
#2011-05-19| 761.14
#2011-05-20| 758.51
#2011-05-23| 748.29
#2011-05-24| 750.47
#2011-05-25| 747.29
#2011-05-26| 751.22
#2011-05-27| 756.41
#2011-05-30| .
#2011-05-31| 766.64
#2011-06-01| 762.13
#2011-06-02| 754.70
#2011-06-03| 750.07
#2011-06-06| 746.48
#2011-06-07| 744.93
#2011-06-08| 739.21
#2011-06-09| 741.10
#2011-06-10| 731.92
#2011-06-13| 733.54
#2011-06-14| 740.11
#2011-06-15| 729.01
#2011-06-16| 725.35
#2011-06-17| 730.29
#2011-06-20| 734.35
#2011-06-21| 738.50
#2011-06-22| 736.37
#2011-06-23| 727.60
#2011-06-24| 725.92
#2011-06-27| 728.01
#2011-06-28| 734.12
#2011-06-29| 739.66
#2011-06-30| 748.85
#2011-07-01| 754.97
#2011-07-04| .
#2011-07-05| 760.28
#2011-07-06| 761.47
#2011-07-07| 766.26
#2011-07-08| 765.68
#2011-07-11| 756.12
#2011-07-12| 751.09
#2011-07-13| 755.76
#2011-07-14| 751.68
#2011-07-15| 754.94
#2011-07-18| 748.00
#2011-07-19| 752.48
#2011-07-20| 753.71
#2011-07-21| 763.87
#2011-07-22| 766.27
#2011-07-25| 761.93
#2011-07-26| 762.40
#2011-07-27| 755.22
#2011-07-28| 754.38
#2011-07-29| 749.49
#2011-08-01| 746.94
#2011-08-02| 734.52
#2011-08-03| 731.67
#2011-08-04| 706.29
#2011-08-05| 706.11
#2011-08-08| 676.77
#2011-08-09| 687.52
#2011-08-10| 674.65
#2011-08-11| 692.02
#2011-08-12| 701.36
#2011-08-15| 713.63
#2011-08-16| 710.21
#2011-08-17| 712.78
#2011-08-18| 693.78
#2011-08-19| 688.18
#2011-08-22| 690.06
#2011-08-23| 705.73
#2011-08-24| 706.59
#2011-08-25| 698.44
#2011-08-26| 703.68
#2011-08-29| 717.72
#2011-08-30| 720.62
#2011-08-31| 726.85
#2011-09-01| 725.11
#2011-09-02| 713.21
#2011-09-05| .
#2011-09-06| 698.00
#2011-09-07| 712.20
#2011-09-08| 711.85
#2011-09-09| 695.04
#2011-09-12| 688.76
#2011-09-13| 692.62
#2011-09-14| 701.06
#2011-09-15| 709.21
#2011-09-16| 716.74
#2011-09-19| 707.40
#2011-09-20| 713.04
#2011-09-21| 699.91
#2011-09-22| 673.01
#2011-09-23| 677.53
#2011-09-26| 682.63
#2011-09-27| 698.38
#2011-09-28| 690.52
#2011-09-29| 690.74
#2011-09-30| 678.58
#2011-10-03| 669.07
#2011-10-04| 669.59
#2011-10-05| 677.17
#2011-10-06| 691.07
#2011-10-07| 696.58
#2011-10-10| 708.68
#2011-10-11| 708.57
#2011-10-12| 714.58
#2011-10-13| 714.90
#2011-10-14| 720.76
#2011-10-17| 717.02
#2011-10-18| 714.53
#2011-10-19| 715.63
#2011-10-20| 715.09
#2011-10-21| 732.35
#2011-10-24| 735.62
#2011-10-25| 729.67
#2011-10-26| 733.38
#2011-10-27| 750.27
#2011-10-28| 755.45
#2011-10-31| 738.63
#2011-11-01| 720.00
#2011-11-02| 725.25
#2011-11-03| 731.18
#2011-11-04| 730.29
#2011-11-07| 729.38
#2011-11-08| 736.01
#2011-11-09| 720.45
#2011-11-10| 720.72
#2011-11-11| 733.02
#2011-11-14| 728.52
#2011-11-15| 727.11
#2011-11-16| 722.97
#2011-11-17| 717.19
#2011-11-18| 714.61
#2011-11-21| 699.44
#2011-11-22| 700.38
#2011-11-23| 690.32
#2011-11-24| .
#2011-11-25| 688.30
#2011-11-28| 706.18
#2011-11-29| 712.06
#2011-11-30| 731.49
#2011-12-01| 730.32
#2011-12-02| 730.52
#2011-12-05| 733.80
#2011-12-06| 730.97
#2011-12-07| 734.27
#2011-12-08| 724.74
#2011-12-09| 728.12
#2011-12-12| 722.39
#2011-12-13| 717.64
#2011-12-14| 708.08
#2011-12-15| 711.75
#2011-12-16| 710.96
#2011-12-19| 708.24
#2011-12-20| 719.83
#2011-12-21| 724.50
#2011-12-22| 725.12
#2011-12-23| 731.30
#2011-12-26| .
#2011-12-27| 732.76
#2011-12-28| 727.46
#2011-12-29| 730.91
#2011-12-30| 731.75
#2012-01-02| .
#2012-01-03| 737.99
#2012-01-04| 737.18
#2012-01-05| 732.96
#2012-01-06| 728.82
#2012-01-09| 731.13
#2012-01-10| 737.61
#2012-01-11| 731.56
#2012-01-12| 733.46
#2012-01-13| 730.66
#2012-01-16| .
#2012-01-17| 735.50
#2012-01-18| 737.98
#2012-01-19| 739.41
#2012-01-20| 742.00
#2012-01-23| 741.64
#2012-01-24| 739.78
#2012-01-25| 746.83
#2012-01-26| 751.33
#2012-01-27| 747.82
#2012-01-30| 742.99
#2012-01-31| 744.33
#2012-02-01| 753.90
#2012-02-02| 754.67
#2012-02-03| 761.94
#2012-02-06| 762.98
#2012-02-07| 766.15
#2012-02-08| 767.99
#2012-02-09| 775.02
#2012-02-10| 769.72
#2012-02-13| 774.84
#2012-02-14| 775.32
#2012-02-15| 778.33
#2012-02-16| 781.13
#2012-02-17| 783.98
#2012-02-20| .
#2012-02-21| 784.12
#2012-02-22| 781.92
#2012-02-23| 788.20
#2012-02-24| 791.68
#2012-02-27| 792.36
#2012-02-28| 796.89
#2012-02-29| 798.36
#2012-03-01| 800.51
#2012-03-02| 797.42
#2012-03-05| 798.18
#2012-03-06| 785.83
#2012-03-07| 787.95
#2012-03-08| 800.91
#2012-03-09| 802.69
#2012-03-12| 805.47
#2012-03-13| 813.26
#2012-03-14| 811.31
#2012-03-15| 814.03
#2012-03-16| 815.03
#2012-03-19| 816.55
#2012-03-20| 812.65
#2012-03-21| 812.00
#2012-03-22| 811.95
#2012-03-23| 811.11
#2012-03-26| 818.58
#2012-03-27| 820.16
#2012-03-28| 816.81
#2012-03-29| 814.66
#2012-03-30| 819.34
#2012-04-02| 828.33
#2012-04-03| 826.61
#2012-04-04| 816.22
#2012-04-05| 817.08
#2012-04-06| .
#2012-04-09| 812.64
#2012-04-10| 800.41
#2012-04-11| 804.48
#2012-04-12| 811.13
#2012-04-13| 807.42
#2012-04-16| 808.18
#2012-04-17| 813.87
#2012-04-18| 813.26
#2012-04-19| 810.05
#2012-04-20| 815.67
#2012-04-23| 805.56
#2012-04-24| 805.74
#2012-04-25| 812.32
#2012-04-26| 819.37
#2012-04-27| 816.83
#2012-04-30| 814.34
#2012-05-01| 814.22
#2012-05-02| 818.75
#2012-05-03| 819.50
#2012-05-04| 809.78
#2012-05-07| 805.94
#2012-05-08| 794.33
#2012-05-09| 790.71
#2012-05-10| 789.57
#2012-05-11| 788.85
#2012-05-14| 781.01
#2012-05-15| 777.45
#2012-05-16| 775.79
#2012-05-17| 768.71
#2012-05-18| 760.96
#2012-05-21| 765.19
#2012-05-22| 768.94
#2012-05-23| 758.75
#2012-05-24| 762.16
#2012-05-25| 762.35
#2012-05-28| .
#2012-05-29| 770.42
#2012-05-30| 758.86
#2012-05-31| 757.40
#2012-06-01| 740.78
#2012-06-04| 737.88
#2012-06-05| 740.05
#2012-06-06| 751.43
#2012-06-07| 760.04
#2012-06-08| 759.19
#2012-06-11| 760.03
#2012-06-12| 762.58
#2012-06-13| 761.89
#2012-06-14| 764.14
#2012-06-15| 768.02
#2012-06-18| 771.56
#2012-06-19| 777.54
#2012-06-20| 776.30
#2012-06-21| 766.29
#2012-06-22| 763.20
#2012-06-25| 754.56
#2012-06-26| 755.36
#2012-06-27| 761.43
#2012-06-28| 761.19
#2012-06-29| 779.18
#2012-07-02| 783.78
#2012-07-03| 790.12
#2012-07-04| .
#2012-07-05| 787.80
#2012-07-06| 784.77
#2012-07-09| 781.99
#2012-07-10| 783.89
#2012-07-11| 778.40
#2012-07-12| 774.53
#2012-07-13| 786.14
#2012-07-16| 786.03
#2012-07-17| 787.76
#2012-07-18| 792.92
#2012-07-19| 801.09
#2012-07-20| 792.82
#2012-07-23| 781.61
#2012-07-24| 779.10
#2012-07-25| 775.46
#2012-07-26| 792.55
#2012-07-27| 804.56
#2012-07-30| 805.64
#2012-07-31| 800.74
#2012-08-01| 798.44
#2012-08-02| 793.04
#2012-08-03| 805.47
#2012-08-06| 811.68
#2012-08-07| 811.98
#2012-08-08| 813.36
#2012-08-09| 815.75
#2012-08-10| 816.43
#2012-08-13| 815.30
#2012-08-14| 817.48
#2012-08-15| 815.04
#2012-08-16| 820.39
#2012-08-17| 821.81
#2012-08-20| 820.35
#2012-08-21| 820.26
#2012-08-22| 814.79
#2012-08-23| 814.46
#2012-08-24| 816.07
#2012-08-27| 817.32
#2012-08-28| 819.08
#2012-08-29| 818.98
#2012-08-30| 816.60
#2012-08-31| 816.31
#2012-09-03| .
#2012-09-04| 816.10
#2012-09-05| 813.66
#2012-09-06| 823.54
#2012-09-07| 827.04
#2012-09-10| 823.69
#2012-09-11| 821.97
#2012-09-12| 818.88
#2012-09-13| 828.38
#2012-09-14| 834.97
#2012-09-17| 833.10
#2012-09-18| 835.06
#2012-09-19| 837.87
#2012-09-20| 836.37
#2012-09-21| 837.41
#2012-09-24| 834.70
#2012-09-25| 833.12
#2012-09-26| 825.97
#2012-09-27| 828.63
#2012-09-28| 824.73
#2012-10-01| 829.82
#2012-10-02| 832.05
#2012-10-03| 832.16
#2012-10-04| 838.92
#2012-10-05| 843.87
#2012-10-08| 837.05
#2012-10-09| 825.70
#2012-10-10| 819.82
#2012-10-11| 824.70
#2012-10-12| 827.79
#2012-10-15| 832.80
#2012-10-16| 841.73
#2012-10-17| 847.47
#2012-10-18| 842.70
#2012-10-19| 835.53
#2012-10-22| 834.83
#2012-10-23| 823.74
#2012-10-24| 824.49
#2012-10-25| 826.96
#2012-10-26| 824.63
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 826.91
#2012-11-01| 832.19
#2012-11-02| 831.08
#2012-11-05| 828.54
#2012-11-06| 831.48
#2012-11-07| 823.52
#2012-11-08| 815.97
#2012-11-09| 815.85
#2012-11-12| 814.71
#2012-11-13| 815.00
#2012-11-14| 806.69
#2012-11-15| 804.85
#2012-11-16| 807.86
#2012-11-19| 827.93
#2012-11-20| 830.65
#2012-11-21| 833.37
#2012-11-22| .
#2012-11-23| 845.84
#2012-11-26| 845.36
#2012-11-27| 844.73
#2012-11-28| 849.13
#2012-11-29| 854.08
#2012-11-30| 855.11
#2012-12-03| 855.75
#2012-12-04| 854.04
#2012-12-05| 851.41
#2012-12-06| 854.43
#2012-12-07| 856.22
#2012-12-10| 855.06
#2012-12-11| 856.79
#2012-12-12| 857.58
#2012-12-13| 852.62
#2012-12-14| 852.45
#2012-12-17| 853.68
#2012-12-18| 855.61
#2012-12-19| 853.26
#2012-12-20| 853.91
#2012-12-21| 848.02
#2012-12-24| 844.72
#2012-12-25| 845.10
#2012-12-26| 841.82
#2012-12-27| 843.44
#2012-12-28| 839.90
#2012-12-31| 846.27
#2013-01-01| 846.39
#2013-01-02| 860.60
#2013-01-03| 859.63
#2013-01-04| 862.33
#2013-01-07| 859.13
#2013-01-08| 857.82
#2013-01-09| 858.26
#2013-01-10| 863.16
#2013-01-11| 868.25
#2013-01-14| 870.00
#2013-01-15| 874.47
#2013-01-16| 872.03
#2013-01-17| 878.68
#2013-01-18| 879.97
#2013-01-21| 879.18
#2013-01-22| 878.96
#2013-01-23| 875.43
#2013-01-24| 879.04
#2013-01-25| 889.93
#2013-01-28| 888.92
#2013-01-29| 895.97
#2013-01-30| 893.82
#2013-01-31| 891.78
#2013-02-01| 897.60
#2013-02-04| 889.73
#2013-02-05| 893.00
#2013-02-06| 895.53
#2013-02-07| 892.36
#2013-02-08| 893.96
#2013-02-11| 890.48
#2013-02-12| 897.20
#2013-02-13| 899.38
#2013-02-14| 896.43
#2013-02-15| 897.89
#2013-02-18| 898.49
#2013-02-19| 908.36
#2013-02-20| 907.70
#2013-02-21| 898.94
#2013-02-22| 901.20
#2013-02-25| 894.37
#2013-02-26| 891.38
#2013-02-27| 896.61
#2013-02-28| 898.68
#2013-03-01| 899.60
#2013-03-04| 905.22
#2013-03-05| 911.67
#2013-03-06| 909.93
#2013-03-07| 911.08
#2013-03-08| 912.20
#2013-03-11| 915.46
#2013-03-12| 913.31
#2013-03-13| 914.20
#2013-03-14| 917.50
#2013-03-15| 918.41
#2013-03-18| 909.18
#2013-03-19| 911.27
#2013-03-20| 916.54
#2013-03-21| 911.28
#2013-03-22| 914.67
#2013-03-25| 917.28
#2013-03-26| 923.77
#2013-03-27| 921.34
#2013-03-28| 926.06
#2013-03-29| 927.26
#2013-04-01| 923.56
#2013-04-02| 931.67
#2013-04-03| 928.33
#2013-04-04| 923.43
#2013-04-05| 917.62
#2013-04-08| 925.77
#2013-04-09| 925.15
#2013-04-10| 936.88
#2013-04-11| 947.13
#2013-04-12| 945.27
#2013-04-15| 935.77
#2013-04-16| 938.49
#2013-04-17| 930.22
#2013-04-18| 923.02
#2013-04-19| 932.51
#2013-04-22| 936.09
#2013-04-23| 947.34
#2013-04-24| 942.54
#2013-04-25| 947.97
#2013-04-26| 949.82
#2013-04-29| 955.48
#2013-04-30| 961.65
#2013-05-01| 959.78
#2013-05-02| 962.08
#2013-05-03| 966.52
#2013-05-06| 961.61
#2013-05-07| 965.34
#2013-05-08| 973.83
#2013-05-09| 970.26
#2013-05-10| 969.32
#2013-05-13| 971.00
#2013-05-14| 980.15
#2013-05-15| 987.91
#2013-05-16| 989.43
#2013-05-17| 987.80
#2013-05-20| 989.36
#2013-05-21| 989.40
#2013-05-22| 986.73
#2013-05-23| 973.18
#2013-05-24| 979.49
#2013-05-27| 978.66
#2013-05-28| 978.97
#2013-05-29| 968.07
#2013-05-30| 969.17
#2013-05-31| 955.45
#2013-06-03| 955.57
#2013-06-04| 958.59
#2013-06-05| 946.95
#2013-06-06| 947.04
#2013-06-07| 949.58
#2013-06-10| 951.81
#2013-06-11| 945.46
#2013-06-12| 944.60
#2013-06-13| 942.20
#2013-06-14| 945.85
#2013-06-17| 956.32
#2013-06-18| 957.98
#2013-06-19| 950.76
#2013-06-20| 912.39
#2013-06-21| 912.92
#2013-06-24| 901.05
#2013-06-25| 905.47
#2013-06-26| 912.66
#2013-06-27| 924.16
#2013-06-28| 924.43
#2013-07-01| 934.53
#2013-07-02| 934.76
#2013-07-03| 929.10
#2013-07-04| 933.89
#2013-07-05| 927.48
#2013-07-08| 929.78
#2013-07-09| 938.21
#2013-07-10| 941.68
#2013-07-11| 959.98
#2013-07-12| 958.44
#2013-07-15| 959.25
#2013-07-16| 957.48
#2013-07-17| 957.77
#2013-07-18| 957.53
#2013-07-19| 958.18
#2013-07-22| 960.81
#2013-07-23| 960.57
#2013-07-24| 959.51
#2013-07-25| 957.48
#2013-07-26| 958.02
#2013-07-29| 951.85
#2013-07-30| 954.66
#2013-07-31| 951.56
#2013-08-01| 963.30
#2013-08-02| 968.74
#2013-08-05| 967.86
#2013-08-06| 968.89
#2013-08-07| 958.11
#2013-08-08| 961.24
#2013-08-09| 960.17
#2013-08-12| 958.02
#2013-08-13| 962.32
#2013-08-14| 962.68
#2013-08-15| 953.35
#2013-08-16| 951.21
#2013-08-19| 947.55
#2013-08-20| 944.40
#2013-08-21| 938.11
#2013-08-22| 939.77
#2013-08-23| 947.06
#2013-08-26| 943.12
#2013-08-27| 933.21
#2013-08-28| 923.69
#2013-08-29| 929.36
#2013-08-30| 928.55
#2013-09-02| 933.54
#2013-09-03| 933.86
#2013-09-04| 936.46
#2013-09-05| 937.64
#2013-09-06| 941.91
#2013-09-09| 951.33
#2013-09-10| 959.13
#2013-09-11| 964.37
#2013-09-12| 963.22
#2013-09-13| 967.35
#2013-09-16| 978.64
#2013-09-17| 975.42
#2013-09-18| 984.03
#2013-09-19| 992.87
#2013-09-20| 987.60
#2013-09-23| 984.24
#2013-09-24| 981.91
#2013-09-25| 977.10
#2013-09-26| 981.03
#2013-09-27| 980.30
#2013-09-30| 973.42
#2013-10-01| 977.32
#2013-10-02| 976.38
#2013-10-03| 975.37
#2013-10-04| 974.41
#2013-10-07| 970.07
#2013-10-08| 965.40
#2013-10-09| 962.41
#2013-10-10| 975.56
#2013-10-11| 981.64
#2013-10-14| 983.07
#2013-10-15| 978.33
#2013-10-16| 979.30
#2013-10-17| 992.14
#2013-10-18|1000.68
#2013-10-21| 999.77
#2013-10-22|1010.30
#2013-10-23|1009.51
#2013-10-24|1010.41
#2013-10-25|1007.51
#2013-10-28|1018.10
#2013-10-29|1022.06
#2013-10-30|1020.82
#2013-10-31|1014.96
#2013-11-01|1013.12
#2013-11-04|1016.41
#2013-11-05|1013.98
#2013-11-06|1017.26
#2013-11-07|1007.73
#2013-11-08|1003.70
#2013-11-11|1005.51
#2013-11-12|1008.33
#2013-11-13|1007.15
#2013-11-14|1016.82
#2013-11-15|1026.86
#2013-11-18|1030.71
#2013-11-19|1028.26
#2013-11-20|1024.67
#2013-11-21|1018.08
#2013-11-22|1022.33
#2013-11-25|1024.95
#2013-11-26|1023.62
#2013-11-27|1024.39
#2013-11-28|1026.97
#2013-11-29|1027.10
#2013-12-02|1019.84
#2013-12-03|1017.11
#2013-12-04|1010.06
#2013-12-05|1007.89
#2013-12-06|1014.56
#2013-12-09|1021.46
#2013-12-10|1016.63
#2013-12-11|1012.78
#2013-12-12|1001.31
#2013-12-13| 998.83
#2013-12-16|1000.39
#2013-12-17| 997.54
#2013-12-18|1010.17
#2013-12-19|1010.31
#2013-12-20|1012.09
#2013-12-23|1016.09
#2013-12-24|1014.85
#2013-12-25|1014.91
#2013-12-26|1018.10
#2013-12-27|1024.05
#2013-12-30|1024.58
#2013-12-31|1024.93
#2014-01-01|1024.97
#2014-01-02|1011.69
#2014-01-03|1009.66
#2014-01-06|1006.21
#2014-01-07|1004.01
#2014-01-08| 998.26
#2014-01-09| 993.94
#2014-01-10|1000.00
#2014-01-13| 996.65
#2014-01-14| 998.16
#2014-01-15| 997.85
#2014-01-16| 997.56
#2014-01-17| 993.33
#2014-01-20| 995.13
#2014-01-21| 999.98
#2014-01-22|1001.85
#2014-01-23| 993.38
#2014-01-24| 981.48
#2014-01-27| 971.72
#2014-01-28| 974.07
#2014-01-29| 967.87
#2014-01-30| 962.47
#2014-01-31| 963.98
#2014-02-03| 948.13
#2014-02-04| 943.45
#2014-02-05| 946.28
#2014-02-06| 959.08
#2014-02-07| 969.94
#2014-02-10| 974.83
#2014-02-11| 983.44
#2014-02-12| 981.06
#2014-02-13| 985.22
#2014-02-14| 990.15
#2014-02-17| 992.66
#2014-02-18| 992.63
#2014-02-19| 990.80
#2014-02-20| 988.93
#2014-02-21| 995.55
#2014-02-24| 999.68
#2014-02-25|1004.06
#2014-02-26|1004.30
#2014-02-27|1007.28
#2014-02-28|1012.62
#2014-03-03|1001.85
#2014-03-04|1012.08
#2014-03-05|1009.54
#2014-03-06|1012.79
#2014-03-07|1013.26
#2014-03-10|1010.11
#2014-03-11|1009.25
#2014-03-12|1001.24
#2014-03-13| 997.49
#2014-03-14| 992.39
#2014-03-17| 997.18
#2014-03-18|1002.67
#2014-03-19| 997.05
#2014-03-20| 990.63
#2014-03-21| 989.70
#2014-03-24| 992.20
#2014-03-25| 993.87
#2014-03-26| 999.97
#2014-03-27|1004.37
#2014-03-28|1010.41
#2014-03-31|1018.03
#2014-04-01|1020.28
#2014-04-02|1022.06
#2014-04-03|1021.41
#2014-04-04|1019.58
#2014-04-07|1014.40
#2014-04-08|1020.31
#2014-04-09|1023.23
#2014-04-10|1023.58
#2014-04-11|1015.41
#2014-04-14|1020.65
#2014-04-15|1022.32
#2014-04-16|1031.35
#2014-04-17|1030.65
#2014-04-18|1031.68
#2014-04-21|1030.69
#2014-04-22|1033.18
#2014-04-23|1031.96
#2014-04-24|1035.83
#2014-04-25|1034.70
#2014-04-28|1037.54
#2014-04-29|1037.36
#2014-04-30|1039.12
#2014-05-01|1040.25
#2014-05-02|1039.43
#2014-05-05|1037.34
#2014-05-06|1035.25
#2014-05-07|1038.61
#2014-05-08|1042.53
#2014-05-09|1040.65
#2014-05-12|1048.01
#2014-05-13|1051.34
#2014-05-14|1048.78
#2014-05-15|1045.67
#2014-05-16|1049.42
#2014-05-19|1050.31
#2014-05-20|1046.91
#2014-05-21|1050.97
#2014-05-22|1053.50
#2014-05-23|1054.48
#2014-05-26|1056.79
#2014-05-27|1056.18
#2014-05-28|1056.24
#2014-05-29|1064.27
#2014-05-30|1066.14
#2014-06-02|1065.32
#2014-06-03|1063.72
#2014-06-04|1065.40
#2014-06-05|1064.49
#2014-06-06|1066.31
#2014-06-09|1065.90
#2014-06-10|1069.48
#2014-06-11|1068.05
#2014-06-12|1065.76
#2014-06-13|1061.38
#2014-06-16|1061.89
#2014-06-17|1063.81
#2014-06-18|1067.13
#2014-06-19|1074.48
#2014-06-20|1072.04
#2014-06-23|1068.51
#2014-06-24|1067.77
#2014-06-25|1064.19
#2014-06-26|1060.75
#2014-06-27|1061.18
#2014-06-30|1064.59
#2014-07-01|1068.24
#2014-07-02|1070.20
#2014-07-03|1075.48
#2014-07-04|1074.31
#2014-07-07|1069.95
#2014-07-08|1067.65
#2014-07-09|1071.19
#2014-07-10|1066.63
#2014-07-11|1066.22
#2014-07-14|1072.28
#2014-07-15|1064.28
#2014-07-16|1065.52
#2014-07-17|1061.73
#2014-07-18|1066.07
#2014-07-21|1063.48
#2014-07-22|1066.01
#2014-07-23|1064.73
#2014-07-24|1067.67
#2014-07-25|1060.20
#2014-07-28|1060.47
#2014-07-29|1059.49
#2014-07-30|1056.76
#2014-07-31|1037.52
#2014-08-01|1033.90
#2014-08-04|1034.95
#2014-08-05|1034.85
#2014-08-06|1037.44
#2014-08-07|1030.91
#2014-08-08|1031.22
#2014-08-11|1042.14
#2014-08-12|1039.59
#2014-08-13|1042.99
#2014-08-14|1048.92
#2014-08-15|1048.10
#2014-08-18|1054.26
#2014-08-19|1059.01
#2014-08-20|1057.17
#2014-08-21|1056.50
#2014-08-22|1055.16
#2014-08-25|1058.19
#2014-08-26|1057.96
#2014-08-27|1058.69
#2014-08-28|1056.27
#2014-08-29|1057.46
#2014-09-01|1057.82
#2014-09-02|1054.80
#2014-09-03|1055.79
#2014-09-04|1059.61
#2014-09-05|1057.67
#2014-09-08|1053.41
#2014-09-09|1048.28
#2014-09-10|1050.47
#2014-09-11|1049.44
#2014-09-12|1047.78
#2014-09-15|1049.34
#2014-09-16|1050.97
#2014-09-17|1053.40
#2014-09-18|1051.75
#2014-09-19|1050.21
#2014-09-22|1045.95
#2014-09-23|1036.44
#2014-09-24|1041.51
#2014-09-25|1033.81
#2014-09-26|1037.76
#2014-09-29|1035.27
#2014-09-30|1030.82
#2014-10-01|1021.12
#2014-10-02|1016.54
#2014-10-03|1019.90
#2014-10-06|1023.98
#2014-10-07|1019.86
#2014-10-08|1023.13
#2014-10-09|1017.17
#2014-10-10|1007.43
#2014-10-13|1000.53
#2014-10-14| 999.40
#2014-10-15| 996.56
#2014-10-16| 994.79
#2014-10-17|1001.38
#2014-10-20|1014.64
#2014-10-21|1022.67
#2014-10-22|1025.24
#2014-10-23|1023.16
#2014-10-24|1028.46
#2014-10-27|1032.12
#2014-10-28|1037.41
#2014-10-29|1044.73
#2014-10-30|1049.30
#2014-10-31|1059.82
#2014-11-03|1057.16
#2014-11-04|1062.23
#2014-11-05|1063.24
#2014-11-06|1061.79
#2014-11-07|1061.75
#2014-11-10|1072.46
#2014-11-11|1071.52
#2014-11-12|1071.51
#2014-11-13|1070.73
#2014-11-14|1064.57
#2014-11-17|1064.84
#2014-11-18|1071.40
#2014-11-19|1073.09
#2014-11-20|1073.05
#2014-11-21|1078.73
#2014-11-24|1078.60
#2014-11-25|1081.65
#2014-11-26|1084.49
#2014-11-27|1089.64
#2014-11-28|1099.91
#2014-12-01|1094.88
#2014-12-02|1095.15
#2014-12-03|1093.95
#2014-12-04|1094.71
#2014-12-05|1094.43
#2014-12-08|1090.32
#2014-12-09|1090.31
#2014-12-10|1080.09
#2014-12-11|1077.70
#2014-12-12|1066.29
#2014-12-15|1055.18
#2014-12-16|1055.22
#2014-12-17|1057.29
#2014-12-18|1073.79
#2014-12-19|1078.28
#2014-12-22|1084.17
#2014-12-23|1083.93
#2014-12-24|1085.51
#2014-12-25|1085.51
#2014-12-26|1088.28
#2014-12-29|1086.53
#2014-12-30|1081.02
#2014-12-31|1076.25
#2015-01-01|1076.22
#2015-01-02|1067.06
#2015-01-05|1055.40
#2015-01-06|1046.88
#2015-01-07|1051.91
#2015-01-08|1070.61
#2015-01-09|1068.01
#2015-01-12|1071.77
#2015-01-13|1075.95
#2015-01-14|1072.44
#2015-01-15|1069.37
#2015-01-16|1071.37
#2015-01-19|1077.04
#2015-01-20|1081.51
#2015-01-21|1090.58
#2015-01-22|1095.89
#2015-01-23|1093.96
#2015-01-26|1095.79
#2015-01-27|1093.67
#2015-01-28|1089.52
#2015-01-29|1094.74
#2015-01-30|1084.28
#2015-02-02|1089.15
#2015-02-03|1096.66
#2015-02-04|1102.19
#2015-02-05|1106.23
#2015-02-06|1101.06
#2015-02-09|1096.27
#2015-02-10|1103.54
#2015-02-11|1103.27
#2015-02-12|1114.53
#2015-02-13|1118.46
#2015-02-16|1117.37
#2015-02-17|1119.33
#2015-02-18|1123.16
#2015-02-19|1125.12
#2015-02-20|1127.53
#2015-02-23|1131.14
#2015-02-24|1135.22
#2015-02-25|1139.12
#2015-02-26|1138.76
#2015-02-27|1139.86
#2015-03-02|1143.38
#2015-03-03|1141.38
#2015-03-04|1138.52
#2015-03-05|1140.73
#2015-03-06|1126.64
#2015-03-09|1122.71
#2015-03-10|1105.40
#2015-03-11|1103.62
#2015-03-12|1109.83
#2015-03-13|1105.64
#2015-03-16|1116.39
#2015-03-17|1116.06
#2015-03-18|1125.42
#2015-03-19|1125.42
#2015-03-20|1134.96
#2015-03-23|1139.66
#2015-03-24|1137.03
#2015-03-25|1131.24
#2015-03-26|1116.64
#2015-03-27|1121.78
#2015-03-30|1126.56
#2015-03-31|1117.80
#2015-04-01|1120.50
#2015-04-02|1131.30
#2015-04-03|1136.09
#2015-04-06|1146.44
#2015-04-07|1144.50
#2015-04-08|1147.61
#2015-04-09|1151.23
#2015-04-10|1157.14
#2015-04-13|1150.95
#2015-04-14|1156.59
#2015-04-15|1154.48
#2015-04-16|1167.75
#2015-04-17|1158.94
#2015-04-20|1161.84
#2015-04-21|1167.85
#2015-04-22|1168.53
#2015-04-23|1169.47
#2015-04-24|1170.30
#2015-04-27|1171.13
#2015-04-28|1165.52
#2015-04-29|1157.61
#2015-04-30|1150.19
#2015-05-01|1153.40
#2015-05-04|1153.89
#2015-05-05|1145.15
#2015-05-06|1147.32
#2015-05-07|1144.41
#2015-05-08|1159.94
#2015-05-11|1154.77
#2015-05-12|1150.19
#2015-05-13|1153.35
#2015-05-14|1167.73
#2015-05-15|1171.39
#2015-05-18|1171.42
#2015-05-19|1174.04
#2015-05-20|1172.93
#2015-05-21|1173.19
#2015-05-22|1168.06
#2015-05-25|1166.88
#2015-05-26|1154.94
#2015-05-27|1155.62
#2015-05-28|1154.38
#2015-05-29|1143.88
#2015-06-01|1142.40
#2015-06-02|1139.75
#2015-06-03|1143.38
#2015-06-04|1140.13
#2015-06-05|1123.75
#2015-06-08|1120.47
#2015-06-09|1118.40
#2015-06-10|1134.93
#2015-06-11|1135.90
#2015-06-12|1132.33
#2015-06-15|1121.56
#2015-06-16|1129.59
#2015-06-17|1131.45
#2015-06-18|1145.46
#2015-06-19|1144.93
#2015-06-22|1159.17
#2015-06-23|1157.88
#2015-06-24|1154.10
#2015-06-25|1151.35
#2015-06-26|1151.82
#2015-06-29|1129.83
#2015-06-30|1125.10
#2015-07-01|1138.58
#2015-07-02|1136.96
#2015-07-03|1133.69
#2015-07-06|1124.47
#2015-07-07|1124.83
#2015-07-08|1116.23
#2015-07-09|1125.58
#2015-07-10|1140.76
#2015-07-13|1152.14
#2015-07-14|1152.73
#2015-07-15|1152.65
#2015-07-16|1163.10
#2015-07-17|1165.63
#2015-07-20|1166.71
#2015-07-21|1163.85
#2015-07-22|1161.05
#2015-07-23|1161.83
#2015-07-24|1155.88
#2015-07-27|1149.26
#2015-07-28|1157.83
#2015-07-29|1168.97
#2015-07-30|1160.52
#2015-07-31|1163.33
#2015-08-03|1162.75
#2015-08-04|1164.82
#2015-08-05|1167.50
#2015-08-06|1162.13
#2015-08-07|1161.45
#2015-08-10|1172.04
#2015-08-11|1162.05
#2015-08-12|1145.77
#2015-08-13|1147.21
#2015-08-14|1147.81
#2015-08-17|1145.18
#2015-08-18|1143.42
#2015-08-19|1133.76
#2015-08-20|1120.17
#2015-08-21|1094.95
#2015-08-24|1056.96
#2015-08-25|1059.15
#2015-08-26|1072.84
#2015-08-27|1088.45
#2015-08-28|1095.49
#2015-08-31|1091.28
#2015-09-01|1066.33
#2015-09-02|1073.69
#2015-09-03|1082.86
#2015-09-04|1063.29
#2015-09-07|1063.88
#2015-09-08|1075.96
#2015-09-09|1082.41
#2015-09-10|1078.42
#2015-09-11|1079.38
#2015-09-14|1076.82
#2015-09-15|1086.58
#2015-09-16|1107.34
#2015-09-17|1111.35
#2015-09-18|1103.85
#2015-09-21|1102.13
#2015-09-22|1086.19
#2015-09-23|1084.06
#2015-09-24|1082.18
#2015-09-25|1097.57
#2015-09-28|1083.25
#2015-09-29|1070.63
#2015-09-30|1091.04
#2015-10-01|1091.91
#2015-10-02|1100.65
#2015-10-05|1118.70
#2015-10-06|1124.84
#2015-10-07|1134.38
#2015-10-08|1142.38
#2015-10-09|1149.72
#2015-10-12|1155.66
#2015-10-13|1148.91
#2015-10-14|1144.16
#2015-10-15|1160.05
#2015-10-16|1166.14
#2015-10-19|1169.25
#2015-10-20|1166.30
#2015-10-21|1168.92
#2015-10-22|1177.28
#2015-10-23|1181.86
#2015-10-26|1184.06
#2015-10-27|1179.01
#2015-10-28|1185.92
#2015-10-29|1184.56
#2015-10-30|1184.44
#2015-11-02|1184.24
#2015-11-03|1180.31
#2015-11-04|1179.47
#2015-11-05|1182.30
#2015-11-06|1163.75
#2015-11-09|1155.25
#2015-11-10|1154.54
#2015-11-11|1160.52
#2015-11-12|1148.83
#2015-11-13|1131.99
#2015-11-16|1134.90
#2015-11-17|1139.90
#2015-11-18|1146.28
#2015-11-19|1157.89
#2015-11-20|1162.40
#2015-11-23|1162.09
#2015-11-24|1159.04
#2015-11-25|1163.71
#2015-11-26|1169.46
#2015-11-27|1164.87
#2015-11-30|1152.82
#2015-12-01|1164.38
#2015-12-02|1160.21
#2015-12-03|1148.69
#2015-12-04|1157.74
#2015-12-07|1160.72
#2015-12-08|1149.83
#2015-12-09|1141.66
#2015-12-10|1139.30
#2015-12-11|1128.41
#2015-12-14|1126.19
#2015-12-15|1136.72
#2015-12-16|1154.82
#2015-12-17|1149.15
#2015-12-18|1129.40
#2015-12-21|1131.88
#2015-12-22|1139.40
#2015-12-23|1149.53
#2015-12-24|1150.19
#2015-12-25|1150.37
#2015-12-28|1148.77
#2015-12-29|1157.26
#2015-12-30|1154.64
#2015-12-31|1146.33
#2016-01-01|1146.32
#2016-01-04|1119.33
#2016-01-05|1121.41
#2016-01-06|1111.85
#2016-01-07|1096.46
#2016-01-08|1089.71
#2016-01-11|1090.87
#2016-01-12|1090.92
#2016-01-13|1088.96
#2016-01-14|1077.82
#2016-01-15|1067.44
#2016-01-18|1066.74
#2016-01-19|1080.22
#2016-01-20|1058.98
#2016-01-21|1061.47
#2016-01-22|1086.46
#2016-01-25|1088.02
#2016-01-26|1092.90
#2016-01-27|1099.45
#2016-01-28|1104.21
#2016-01-29|1128.27
#2016-02-01|1136.82
#2016-02-02|1126.28
#2016-02-03|1127.53
#2016-02-04|1122.11
#2016-02-05|1112.87
#2016-02-08|1104.85
#2016-02-09|1100.82
#2016-02-10|1096.65
#2016-02-11|1083.85
#2016-02-12|1085.11
#2016-02-15|1103.17
#2016-02-16|1110.14
#2016-02-17|1120.85
#2016-02-18|1125.53
#2016-02-19|1124.44
#2016-02-22|1131.60
#2016-02-23|1126.27
#2016-02-24|1119.83
#2016-02-25|1134.84
#2016-02-26|1130.00
#2016-02-29|1126.68
#2016-03-01|1140.79
#2016-03-02|1146.55
#2016-03-03|1152.47
#2016-03-04|1161.00
#2016-03-07|1153.01
#2016-03-08|1151.57
#2016-03-09|1153.11
#2016-03-10|1157.34
#2016-03-11|1167.96
#2016-03-14|1172.45
#2016-03-15|1169.16
#2016-03-16|1169.43
#2016-03-17|1189.79
#2016-03-18|1190.61
#2016-03-21|1189.20
#2016-03-22|1183.75
#2016-03-23|1182.19
#2016-03-24|1176.83
#2016-03-25|1178.03
#2016-03-28|1183.34
#2016-03-29|1190.89
#2016-03-30|1206.56
#2016-03-31|1200.34
#2016-04-01|1192.78
#2016-04-04|1198.12
#2016-04-05|1187.43
#2016-04-06|1195.54
#2016-04-07|1191.89
#2016-04-08|1194.63
#2016-04-11|1194.21
#2016-04-12|1196.43
#2016-04-13|1201.95
#2016-04-14|1202.26
#2016-04-15|1205.19
#2016-04-18|1208.25
#2016-04-19|1219.03
#2016-04-20|1214.04
#2016-04-21|1203.11
#2016-04-22|1192.55
#2016-04-25|1195.55
#2016-04-26|1194.71
#2016-04-27|1196.45
#2016-04-28|1194.78
#2016-04-29|1195.16
#2016-05-02|1199.98
#2016-05-03|1194.80
#2016-05-04|1191.28
#2016-05-05|1189.49
#2016-05-06|1193.17
#2016-05-09|1197.09
#2016-05-10|1208.21
#2016-05-11|1203.50
#2016-05-12|1204.97
#2016-05-13|1193.11
#2016-05-16|1198.29
#2016-05-17|1191.87
#2016-05-18|1187.36
#2016-05-19|1181.35
#2016-05-20|1183.93
#2016-05-23|1183.81
#2016-05-24|1194.69
#2016-05-25|1201.46
#2016-05-26|1204.27
#2016-05-27|1205.26
#2016-05-30|1205.45
#2016-05-31|1203.07
#2016-06-01|1206.82
#2016-06-02|1208.93
#2016-06-03|1221.06
#2016-06-06|1223.10
#2016-06-07|1232.60
#2016-06-08|1239.29
#2016-06-09|1235.81
#2016-06-10|1218.99
#2016-06-13|1199.61
#2016-06-14|1190.34
#2016-06-15|1197.00
#2016-06-16|1193.90
#2016-06-17|1199.35
#2016-06-20|1225.44
#2016-06-21|1231.41
#2016-06-22|1230.97
#2016-06-23|1240.09
#2016-06-24|1184.23
#2016-06-27|1169.32
#2016-06-28|1189.11
#2016-06-29|1213.77
#2016-06-30|1233.06
#2016-07-01|1240.91
#2016-07-04|1241.42
#2016-07-05|1238.60
#2016-07-06|1226.54
#2016-07-07|1232.28
#2016-07-08|1238.78
#2016-07-11|1252.96
#2016-07-12|1253.63
#2016-07-13|1256.62
#2016-07-14|1261.31
#2016-07-15|1264.08
#2016-07-18|1263.43
#2016-07-19|1258.84
#2016-07-20|1259.68
#2016-07-21|1257.78
#2016-07-22|1256.91
#2016-07-25|1253.05
#2016-07-26|1251.62
#2016-07-27|1245.51
#2016-07-28|1248.32
#2016-07-29|1262.93
#2016-08-01|1264.44
#2016-08-02|1262.06
#2016-08-03|1248.24
#2016-08-04|1252.31
#2016-08-05|1257.99
#2016-08-08|1257.27
#2016-08-09|1264.39
#2016-08-10|1269.53
#2016-08-11|1279.72
#2016-08-12|1279.60
#2016-08-15|1279.29
#2016-08-16|1278.28
#2016-08-17|1277.21
#2016-08-18|1284.47
#2016-08-19|1281.69
#2016-08-22|1281.06
#2016-08-23|1289.69
#2016-08-24|1283.75
#2016-08-25|1281.76
#2016-08-26|1277.69
#2016-08-29|1275.85
#2016-08-30|1272.11
#2016-08-31|1266.21
#2016-09-01|1271.48
#2016-09-02|1284.83
#2016-09-05|1285.90
#2016-09-06|1296.78
#2016-09-07|1295.47
#2016-09-08|1290.50
#2016-09-09|1256.75
#2016-09-12|1253.67
#2016-09-13|1249.07
#2016-09-14|1244.02
#2016-09-15|1250.66
#2016-09-16|1244.13
#2016-09-19|1253.84
#2016-09-20|1257.67
#2016-09-21|1264.16
#2016-09-22|1283.92
#2016-09-23|1275.25
#2016-09-26|1265.37
#2016-09-27|1272.78
#2016-09-28|1273.56
#2016-09-29|1267.39
#2016-09-30|1270.40
#2016-10-03|1269.05
#2016-10-04|1267.65
#2016-10-05|1260.76
#2016-10-06|1261.60
#2016-10-07|1257.72
#2016-10-10|1255.70
#2016-10-11|1240.98
#2016-10-12|1238.32
#2016-10-13|1235.49
#2016-10-14|1238.08
#2016-10-17|1232.39
#2016-10-18|1240.30
#2016-10-19|1239.94
#2016-10-20|1236.87
#2016-10-21|1233.28
#2016-10-24|1236.55
#2016-10-25|1231.42
#2016-10-26|1229.53
#2016-10-27|1224.85
#2016-10-28|1231.36
#2016-10-31|1232.22
#2016-11-01|1230.10
#2016-11-02|1225.33
#2016-11-03|1222.60
#2016-11-04|1215.37
#2016-11-07|1225.33
#2016-11-08|1230.58
#2016-11-09|1206.71
#2016-11-10|1191.30
#2016-11-11|1183.41
#2016-11-14|1169.97
#2016-11-15|1173.56
#2016-11-16|1172.87
#2016-11-17|1179.67
#2016-11-18|1171.69
#2016-11-21|1179.31
#2016-11-22|1184.80
#2016-11-23|1180.03
#2016-11-24|1181.36
#2016-11-25|1189.86
#2016-11-28|1191.41
#2016-11-29|1196.61
#2016-11-30|1192.98
#2016-12-01|1184.40
#2016-12-02|1184.19
#2016-12-05|1188.92
#2016-12-06|1195.95
#2016-12-07|1207.92
#2016-12-08|1208.77
#2016-12-09|1213.08
#2016-12-12|1211.88
#2016-12-13|1224.09
#2016-12-14|1216.59
#2016-12-15|1200.47
#2016-12-16|1202.96
#2016-12-19|1208.56
#2016-12-20|1207.79
#2016-12-21|1207.69
#2016-12-22|1206.33
#2016-12-23|1204.91
#2016-12-26|1206.64
#2016-12-27|1206.49
#2016-12-28|1202.20
#2016-12-29|1208.17
#2016-12-30|1210.40
#2017-01-02|1211.02
#2017-01-03|1206.27
#2017-01-04|1212.79
#2017-01-05|1221.99
#2017-01-06|1222.63
#2017-01-09|1220.90
#2017-01-10|1224.04
#2017-01-11|1224.19
#2017-01-12|1238.12
#2017-01-13|1236.80
#2017-01-16|1232.08
#2017-01-17|1242.05
#2017-01-18|1246.47
#2017-01-19|1242.91
#2017-01-20|1251.19
#2017-01-23|1259.14
#2017-01-24|1266.71
#2017-01-25|1278.39
#2017-01-26|1276.48
#2017-01-27|1273.55
#2017-01-30|1270.89
#2017-01-31|1271.04
#2017-02-01|1268.78
#2017-02-02|1275.39
#2017-02-03|1280.46
#2017-02-06|1276.63
#2017-02-07|1276.65
#2017-02-08|1283.23
#2017-02-09|1285.53
#2017-02-10|1287.97
#2017-02-13|1288.46
#2017-02-14|1282.41
#2017-02-15|1290.76
#2017-02-16|1295.41
#2017-02-17|1307.82
#2017-02-20|1305.28
#2017-02-21|1311.76
#2017-02-22|1321.35
#2017-02-23|1326.74
#2017-02-24|1324.15
#2017-02-27|1324.30
#2017-02-28|1324.92
#2017-03-01|1332.26
#2017-03-02|1330.94
#2017-03-03|1324.99
#2017-03-06|1327.10
#2017-03-07|1328.73
#2017-03-08|1327.92
#2017-03-09|1329.91
#2017-03-10|1339.85
#2017-03-13|1347.47
#2017-03-14|1348.76
#2017-03-15|1355.02
#2017-03-16|1368.85
#2017-03-17|1373.98
#2017-03-20|1374.77
#2017-03-21|1377.77
#2017-03-22|1370.08
#2017-03-23|1369.84
#2017-03-24|1370.06
#2017-03-27|1371.89
#2017-03-28|1377.03
#2017-03-29|1377.50
#2017-03-30|1373.37
#2017-03-31|1366.70
#2017-04-03|1366.38
#2017-04-04|1366.71
#2017-04-05|1365.42
#2017-04-06|1361.70
#2017-04-07|1364.44
#2017-04-10|1363.54
#2017-04-11|1368.62
#2017-04-12|1372.12
#2017-04-13|1373.43
#2017-04-14|1372.12
#2017-04-17|1379.89
#2017-04-18|1376.99
#2017-04-19|1372.58
#2017-04-20|1371.45
#2017-04-21|1369.70
#2017-04-24|1392.00
#2017-04-25|1404.48
#2017-04-26|1401.19
#2017-04-27|1403.98
#2017-04-28|1401.16
#2017-05-01|1400.09
#2017-05-02|1404.68
#2017-05-03|1402.51
#2017-05-04|1410.44
#2017-05-05|1415.83
#2017-05-08|1426.78
#2017-05-09|1426.24
#2017-05-10|1425.27
#2017-05-11|1427.04
#2017-05-12|1427.79
#2017-05-15|1433.42
#2017-05-16|1442.54
#2017-05-17|1440.88
#2017-05-18|1432.37
#2017-05-19|1438.08
#2017-05-22|1449.53
#2017-05-23|1446.69
#2017-05-24|1449.60
#2017-05-25|1463.44
#2017-05-26|1466.56
#2017-05-29|1466.48
#2017-05-30|1463.89
#2017-05-31|1470.42
#2017-06-01|1473.13
#2017-06-02|1489.44
#2017-06-05|1492.99
#2017-06-06|1490.38
#2017-06-07|1488.20
#2017-06-08|1475.95
#2017-06-09|1474.63
#2017-06-12|1458.38
#2017-06-13|1461.91
#2017-06-14|1471.55
#2017-06-15|1467.48
#2017-06-16|1472.14
#2017-06-19|1484.38
#2017-06-20|1481.94
#2017-06-21|1475.18
#2017-06-22|1475.21
#2017-06-23|1478.30
#2017-06-26|1485.89
#2017-06-27|1477.67
#2017-06-28|1474.70
#2017-06-29|1459.31
#2017-06-30|1462.64
#2017-07-03|1461.12
#2017-07-04|1452.96
#2017-07-05|1458.42
#2017-07-06|1452.84
#2017-07-07|1453.36
#2017-07-10|1458.46
#2017-07-11|1454.36
#2017-07-12|1470.10
#2017-07-13|1475.21
#2017-07-14|1483.68
#2017-07-17|1487.39
#2017-07-18|1489.05
#2017-07-19|1498.34
#2017-07-20|1503.01
#2017-07-21|1504.86
#2017-07-24|1495.46
#2017-07-25|1491.15
#2017-07-26|1488.60
#2017-07-27|1498.22
#2017-07-28|1478.12
#2017-07-31|1474.85
#2017-08-01|1480.65
#2017-08-02|1481.06
#2017-08-03|1481.85
#2017-08-04|1479.57
#2017-08-07|1484.00
#2017-08-08|1478.91
#2017-08-09|1470.42
#2017-08-10|1457.98
#2017-08-11|1452.78
#2017-08-14|1459.40
#2017-08-15|1459.63
#2017-08-16|1467.99
#2017-08-17|1466.15
#2017-08-18|1457.83
#2017-08-21|1460.09
#2017-08-22|1462.82
#2017-08-23|1461.73
#2017-08-24|1464.16
#2017-08-25|1466.52
#2017-08-28|1467.70
#2017-08-29|1465.53
#2017-08-30|1465.28
#2017-08-31|1472.49
#2017-09-01|1478.58
#2017-09-04|1472.89
#2017-09-05|1472.11
#2017-09-06|1473.88
#2017-09-07|1485.70
#2017-09-08|1487.74
#2017-09-11|1498.31
#2017-09-12|1496.69
#2017-09-13|1493.66
#2017-09-14|1488.59
#2017-09-15|1493.31
#2017-09-18|1498.96
#2017-09-19|1500.70
#2017-09-20|1498.67
#2017-09-21|1484.22
#2017-09-22|1483.67
#2017-09-25|1485.37
#2017-09-26|1474.14
#2017-09-27|1470.74
#2017-09-28|1471.56
#2017-09-29|1478.31
#2017-10-02|1478.46
#2017-10-03|1479.97
#2017-10-04|1484.85
#2017-10-05|1482.81
#2017-10-06|1479.58
#2017-10-09|1482.54
#2017-10-10|1500.55
#2017-10-11|1508.93
#2017-10-12|1514.83
#2017-10-13|1519.32
#2017-10-16|1520.49
#2017-10-17|1515.36
#2017-10-18|1515.99
#2017-10-19|1500.95
#2017-10-20|1495.93
#2017-10-23|1494.90
#2017-10-24|1492.67
#2017-10-25|1492.80
#2017-10-26|1497.85
#2017-10-27|1499.40
#2017-10-30|1500.56
#2017-10-31|1507.67
#2017-11-01|1520.57
#2017-11-02|1511.91
#2017-11-03|1509.53
#2017-11-06|1506.73
#2017-11-07|1509.13
#2017-11-08|1521.61
#2017-11-09|1513.82
#2017-11-10|1516.14
#2017-11-13|1514.32
#2017-11-14|1511.95
#2017-11-15|1501.99
#2017-11-16|1518.63
#2017-11-17|1521.95
#2017-11-20|1522.07
#2017-11-21|1529.20
#2017-11-22|1532.54
#2017-11-23|1534.27
#2017-11-24|1539.10
#2017-11-27|1528.44
#2017-11-28|1536.42
#2017-11-29|1532.23
#2017-11-30|1525.37
#2017-12-01|1522.93
#2017-12-04|1528.44
#2017-12-05|1529.58
#2017-12-06|1522.53
#2017-12-07|1525.33
#2017-12-08|1531.66
#2017-12-11|1533.59
#2017-12-12|1532.50
#2017-12-13|1536.06
#2017-12-14|1533.13
#2017-12-15|1537.12
#2017-12-18|1549.19
#2017-12-19|1547.57
#2017-12-20|1538.22
#2017-12-21|1534.77
#2017-12-22|1537.29
#2017-12-25|1538.08
#2017-12-26|1533.83
#2017-12-27|1540.78
#2017-12-28|1546.86
#2017-12-29|1549.69
#2018-01-01|1549.37
#2018-01-02|1549.91
#2018-01-03|1550.73
#2018-01-04|1557.09
#2018-01-05|1569.05
#2018-01-08|1568.29
#2018-01-09|1562.05
#2018-01-10|1552.37
#2018-01-11|1551.07
#2018-01-12|1553.70
#2018-01-15|1562.67
#2018-01-16|1565.85
#2018-01-17|1572.14
#2018-01-18|1569.58
#2018-01-19|1588.60
#2018-01-22|1588.23
#2018-01-23|1600.03
#2018-01-24|1597.91
#2018-01-25|1593.58
#2018-01-26|1597.77
#2018-01-29|1586.61
#2018-01-30|1576.77
#2018-01-31|1579.75
#2018-02-01|1576.86
#2018-02-02|1549.98
#2018-02-05|1512.86
#2018-02-06|1494.95
#2018-02-07|1498.63
#2018-02-08|1476.28
#2018-02-09|1464.41
#2018-02-12|1485.71
#2018-02-13|1494.26
#2018-02-14|1509.30
#2018-02-15|1524.53
#2018-02-16|1530.69
#2018-02-19|1526.65
#2018-02-20|1511.94
#2018-02-21|1507.78
#2018-02-22|1499.50
#2018-02-23|1517.40
#2018-02-26|1527.86
#2018-02-27|1511.28
#2018-02-28|1493.13
#2018-03-01|1480.91
#2018-03-02|1482.12
#2018-03-05|1485.68
#2018-03-06|1498.59
#2018-03-07|1502.36
#2018-03-08|1516.66
#2018-03-09|1525.35
#2018-03-12|1528.53
#2018-03-13|1531.60
#2018-03-14|1525.87
#2018-03-15|1523.76
#2018-03-16|1518.70
#2018-03-19|1506.53
#2018-03-20|1504.33
#2018-03-21|1497.44
#2018-03-22|1496.98
#2018-03-23|1472.98
#2018-03-26|1484.70
#2018-03-27|1492.84
#2018-03-28|1498.52
#2018-03-29|1507.85
#2018-03-30|1510.69
#2018-04-02|1499.01
#2018-04-03|1505.99
#2018-04-04|1512.66
#2018-04-05|1531.29
#2018-04-06|1523.17
#2018-04-09|1526.80
#2018-04-10|1533.18
#2018-04-11|1527.25
#2018-04-12|1523.65
#2018-04-13|1528.31
#2018-04-16|1534.77
#2018-04-17|1537.20
#2018-04-18|1538.79
#2018-04-19|1509.09
#2018-04-20|1491.30
#2018-04-23|1482.94
#2018-04-24|1472.85
#2018-04-25|1471.03
#2018-04-26|1484.72
#2018-04-27|1499.13
#2018-04-30|1499.04
#2018-05-01|1487.73
#2018-05-02|1479.10
#2018-05-03|1476.27
#2018-05-04|1479.01
#2018-05-07|1482.50
#2018-05-08|1484.03
#2018-05-09|1482.06
#2018-05-10|1490.01
#2018-05-11|1494.09
#2018-05-14|1494.95
#2018-05-15|1479.35
#2018-05-16|1486.29
#2018-05-17|1488.28
#2018-05-18|1490.43
#2018-05-21|1491.06
#2018-05-22|1488.10
#2018-05-23|1493.86
#2018-05-24|1493.20
#2018-05-25|1500.14
#2018-05-28|1498.17
#2018-05-29|1485.95
#2018-05-30|1484.85
#2018-05-31|1484.79
#2018-06-01|1487.43
#2018-06-04|1494.32
#2018-06-05|1496.35
#2018-06-06|1500.74
#2018-06-07|1502.91
#2018-06-08|1508.17
#2018-06-11|1514.13
#2018-06-12|1510.41
#2018-06-13|1507.69
#2018-06-14|1498.97
#2018-06-15|1499.70
#2018-06-18|1481.24
#2018-06-19|1469.34
#2018-06-20|1474.90
#2018-06-21|1470.38
#2018-06-22|1480.52
#2018-06-25|1464.85
#2018-06-26|1466.25
#2018-06-27|1463.15
#2018-06-28|1461.56
#2018-06-29|1478.28
#2018-07-02|1460.75
#2018-07-03|1466.35
#2018-07-04|1466.20
#2018-07-05|1467.79
#2018-07-06|1471.91
#2018-07-09|1479.81
#2018-07-10|1485.09
#2018-07-11|1477.44
#2018-07-12|1478.88
#2018-07-13|1491.73
#2018-07-16|1487.45
#2018-07-17|1489.10
#2018-07-18|1485.85
#2018-07-19|1485.89
#2018-07-20|1500.59
#2018-07-23|1490.07
#2018-07-24|1488.60
#2018-07-25|1493.42
#2018-07-26|1500.27
#2018-07-27|1502.30
#2018-07-30|1497.03
#2018-07-31|1498.51
#2018-08-01|1498.40
#2018-08-02|1494.94
#2018-08-03|1503.04
#2018-08-06|1499.87
#2018-08-07|1506.27
#2018-08-08|1501.88
#2018-08-09|1506.41
#2018-08-10|1482.99
#2018-08-13|1470.30
#2018-08-14|1478.38
#2018-08-15|1468.69
#2018-08-16|1475.87
#2018-08-17|1481.44
#2018-08-20|1489.89
#2018-08-21|1495.82
#2018-08-22|1499.80
#2018-08-23|1497.14
#2018-08-24|1496.11
#2018-08-27|1507.60
#2018-08-28|1511.33
#2018-08-29|1511.76
#2018-08-30|1508.19
#2018-08-31|1502.62
#2018-09-03|1495.43
#2018-09-04|1483.24
#2018-09-05|1475.46
#2018-09-06|1468.93
#2018-09-07|1464.18
#2018-09-10|1467.33
#2018-09-11|1464.65
#2018-09-12|1482.10
#2018-09-13|1479.82
#2018-09-14|1491.57
#2018-09-17|1486.32
#2018-09-18|1492.86
#2018-09-19|1492.21
#2018-09-20|1506.81
#2018-09-21|1515.24
#2018-09-24|1500.92
#2018-09-25|1500.52
#2018-09-26|1503.89
#2018-09-27|1503.71
#2018-09-28|1501.70
#2018-10-01|1500.19
#2018-10-02|1493.81
#2018-10-03|1487.56
#2018-10-04|1456.38
#2018-10-05|1450.45
#2018-10-08|1448.20
#2018-10-09|1441.86
#2018-10-10|1420.31
#2018-10-11|1384.88
#2018-10-12|1395.78
#2018-10-15|1396.80
#2018-10-16|1407.08
#2018-10-17|1409.99
#2018-10-18|1394.84
#2018-10-19|1403.46
#2018-10-22|1399.28
#2018-10-23|1387.61
#2018-10-24|1386.28
#2018-10-25|1385.86
#2018-10-26|1368.93
#2018-10-29|1364.56
#2018-10-30|1379.06
#2018-10-31|1386.87
#2018-11-01|1400.69
#2018-11-02|1417.95
#2018-11-05|1416.19
#2018-11-06|1415.39
#2018-11-07|1423.74
#2018-11-08|1422.85
#2018-11-09|1407.85
#2018-11-12|1390.52
#2018-11-13|1387.87
#2018-11-14|1386.18
#2018-11-15|1385.47
#2018-11-16|1385.31
#2018-11-19|1378.60
#2018-11-20|1363.99
#2018-11-21|1362.61
#2018-11-22|1365.42
#2018-11-23|1364.78
#2018-11-26|1369.49
#2018-11-27|1372.21
#2018-11-28|1382.10
#2018-11-29|1390.59
#2018-11-30|1382.08
#2018-12-03|1403.03
#2018-12-04|1383.36
#2018-12-05|1373.21
#2018-12-06|1357.77
#2018-12-07|1358.33
#2018-12-10|1341.05
#2018-12-11|1349.09
#2018-12-12|1361.22
#2018-12-13|1362.78
#2018-12-14|1343.00
#2018-12-17|1325.74
#2018-12-18|1314.86
#2018-12-19|1312.88
#2018-12-20|1296.30
#2018-12-21|1290.17
#2018-12-24|1270.29
#2018-12-25|1260.96
#2018-12-26|1279.34
#2018-12-27|1291.44
#2018-12-28|1301.32
#2018-12-31|1307.15
#2019-01-01|1306.95
#2019-01-02|1301.60
#2019-01-03|1288.50
#2019-01-04|1306.23
#2019-01-07|1316.22
#2019-01-08|1319.64
#2019-01-09|1335.33
#2019-01-10|1333.90
#2019-01-11|1341.18
#2019-01-14|1331.87
#2019-01-15|1340.81
#2019-01-16|1334.87
#2019-01-17|1341.81
#2019-01-18|1361.35
#2019-01-21|1361.37
#2019-01-22|1345.44
#2019-01-23|1348.62
#2019-01-24|1346.18
#2019-01-25|1360.20
#2019-01-28|1362.13
#2019-01-29|1369.18
#2019-01-30|1384.36
#2019-01-31|1401.87
#2019-02-01|1403.25
#2019-02-04|1402.52
#2019-02-05|1413.89
#2019-02-06|1405.18
#2019-02-07|1397.07
#2019-02-08|1395.48
#2019-02-11|1397.72
#2019-02-12|1416.89
#2019-02-13|1426.18
#2019-02-14|1424.95
#2019-02-15|1423.74
#2019-02-18|1431.20
#2019-02-19|1431.38
#2019-02-20|1440.18
#2019-02-21|1443.50
#2019-02-22|1450.35
#2019-02-25|1453.66
#2019-02-26|1455.59
#2019-02-27|1450.67
#2019-02-28|1439.58
#2019-03-01|1446.80
#2019-03-04|1444.35
#2019-03-05|1443.00
#2019-03-06|1444.58
#2019-03-07|1444.60
#2019-03-08|1437.41
#2019-03-11|1445.51
#2019-03-12|1455.53
#2019-03-13|1459.35
#2019-03-14|1462.28
#2019-03-15|1474.03
#2019-03-18|1480.26
#2019-03-19|1479.56
#2019-03-20|1472.12
#2019-03-21|1485.25
#2019-03-22|1467.77
#2019-03-25|1463.35
#2019-03-26|1478.59
#2019-03-27|1477.54
#2019-03-28|1480.17
#2019-03-29|1486.00
#2019-04-01|1491.68
#2019-04-02|1484.88
#2019-04-03|1484.48
#2019-04-04|1486.20
#2019-04-05|1486.04
#2019-04-08|1487.97
#2019-04-09|1487.12
#2019-04-10|1488.06
#2019-04-11|1491.36
#2019-04-12|1495.92
#2019-04-15|1498.82
#2019-04-16|1504.35
#2019-04-17|1504.86
#2019-04-18|1503.33
#2019-04-19|1506.40
#2019-04-22|1505.27
#2019-04-23|1503.22
#2019-04-24|1504.91
#2019-04-25|1494.40
#2019-04-26|1506.55
#2019-04-29|1507.75
#2019-04-30|1519.02
#2019-05-01|1510.47
#2019-05-02|1504.62
#2019-05-03|1514.99
#2019-05-06|1506.40
#2019-05-07|1491.97
#2019-05-08|1487.84
#2019-05-09|1479.37
#2019-05-10|1484.17
#2019-05-13|1468.62
#2019-05-14|1472.50
#2019-05-15|1485.28
#2019-05-16|1490.29
#2019-05-17|1494.20
#2019-05-20|1487.00
#2019-05-21|1487.81
#2019-05-22|1489.17
#2019-05-23|1480.06
#2019-05-24|1483.52
#2019-05-27|1484.91
#2019-05-28|1470.87
#2019-05-29|1454.28
#2019-05-30|1455.01
#2019-05-31|1438.28
#2019-06-03|1448.56
#2019-06-04|1461.65
#2019-06-05|1476.95
#2019-06-06|1483.29
#2019-06-07|1500.63
#2019-06-10|1501.81
#2019-06-11|1508.82
#2019-06-12|1503.89
#2019-06-13|1505.06
#2019-06-14|1502.08
#2019-06-17|1499.75
#2019-06-18|1504.25
#2019-06-19|1507.60
#2019-06-20|1522.27
#2019-06-21|1512.91
#2019-06-24|1520.11
#2019-06-25|1512.84
#2019-06-26|1499.08
#2019-06-27|1505.29
#2019-06-28|1511.94
#2019-07-01|1519.68
#2019-07-02|1528.78
#2019-07-03|1542.23
#2019-07-04|1544.38
#2019-07-05|1534.34
#2019-07-08|1534.13
#2019-07-09|1522.13
#2019-07-10|1526.57
#2019-07-11|1535.45
#2019-07-12|1541.77
#2019-07-15|1541.49
#2019-07-16|1544.62
#2019-07-17|1542.44
#2019-07-18|1547.72
#2019-07-19|1548.12
#2019-07-22|1542.65
#2019-07-23|1542.32
#2019-07-24|1538.23
#2019-07-25|1535.19
#2019-07-26|1540.13
#2019-07-29|1543.89
#2019-07-30|1538.06
#2019-07-31|1525.25
#2019-08-01|1517.51
#2019-08-02|1498.71
#2019-08-05|1459.16
#2019-08-06|1465.96
#2019-08-07|1479.77
#2019-08-08|1498.81
#2019-08-09|1491.27
#2019-08-12|1485.98
#2019-08-13|1487.36
#2019-08-14|1470.56
#2019-08-15|1466.74
#2019-08-16|1480.09
#2019-08-19|1497.06
#2019-08-20|1492.96
#2019-08-21|1506.70
#2019-08-22|1504.02
#2019-08-23|1487.86
#2019-08-26|1488.85
#2019-08-27|1491.03
#2019-08-28|1497.68
#2019-08-29|1501.04
#2019-08-30|1502.35
#2019-09-02|1501.48
#2019-09-03|1503.56
#2019-09-04|1522.26
#2019-09-05|1529.91
#2019-09-06|1536.11
#2019-09-09|1533.20
#2019-09-10|1523.31
#2019-09-11|1533.30
#2019-09-12|1542.64
#2019-09-13|1537.14
#2019-09-16|1517.72
#2019-09-17|1523.73
#2019-09-18|1522.15
#2019-09-19|1522.85
#2019-09-20|1521.59
#2019-09-23|1524.59
#2019-09-24|1526.82
#2019-09-25|1527.93
#2019-09-26|1533.93
#2019-09-27|1535.03
#2019-09-30|1538.25
#2019-10-01|1529.74
#2019-10-02|1505.01
#2019-10-03|1510.47
#2019-10-04|1524.26
#2019-10-07|1523.11
#2019-10-08|1509.42
#2019-10-09|1517.87
#2019-10-10|1522.35
#2019-10-11|1530.17
#2019-10-14|1527.50
#2019-10-15|1531.18
#2019-10-16|1535.42
#2019-10-17|1543.62
#2019-10-18|1541.56
#2019-10-21|1548.92
#2019-10-22|1551.59
#2019-10-23|1550.01
#2019-10-24|1555.03
#2019-10-25|1552.94
#2019-10-28|1547.50
#2019-10-29|1549.46
#2019-10-30|1567.00
#2019-10-31|1566.37
#2019-11-01|1572.83
#2019-11-04|1567.15
#2019-11-05|1568.63
#2019-11-06|1573.12
#2019-11-07|1570.37
#2019-11-08|1567.11
#2019-11-11|1562.35
#2019-11-12|1562.23
#2019-11-13|1564.67
#2019-11-14|1560.46
#2019-11-15|1566.37
#2019-11-18|1575.75
#2019-11-19|1570.41
#2019-11-20|1571.49
#2019-11-21|1564.50
#2019-11-22|1562.77
#2019-11-25|1570.85
#2019-11-26|1580.18
#2019-11-27|1588.03
#2019-11-28|1587.82
#2019-11-29|1585.03
#2019-12-02|1582.18
#2019-12-03|1577.93
#2019-12-04|1585.86
#2019-12-05|1589.91
#2019-12-06|1598.83
#2019-12-09|1601.84
#2019-12-10|1599.67
#2019-12-11|1602.06
#2019-12-12|1603.27
#2019-12-13|1620.50
#2019-12-16|1631.92
#2019-12-17|1621.00
#2019-12-18|1618.59
#2019-12-19|1621.34
#2019-12-20|1628.48
#2019-12-23|1629.06
#2019-12-24|1630.14
#2019-12-25|1629.67
#2019-12-26|1631.19
#2019-12-27|1640.04
#2019-12-30|1632.87
#2019-12-31|1635.92
#2020-01-01|1635.96
#2020-01-02|1635.24
#2020-01-03|1631.97
#2020-01-06|1630.05
#2020-01-07|1633.55
#2020-01-08|1636.14
#2020-01-09|1646.46
#2020-01-10|1647.73
#2020-01-13|1656.91
#2020-01-14|1665.40
#2020-01-15|1674.73
#2020-01-16|1676.82
#2020-01-17|1683.39
#2020-01-20|1677.82
#2020-01-21|1672.93
#2020-01-22|1674.30
#2020-01-23|1661.52
#2020-01-24|1661.46
#2020-01-27|1638.01
#2020-01-28|1644.82
#2020-01-29|1639.56
#2020-01-30|1630.84
#2020-01-31|1621.16
#2020-02-03|1618.79
#2020-02-04|1638.67
#2020-02-05|1644.59
#2020-02-06|1656.27
#2020-02-07|1647.01
#2020-02-10|1646.94
#2020-02-11|1644.91
#2020-02-12|1650.31
#2020-02-13|1650.47
#2020-02-14|1648.80
#2020-02-17|1646.69
#2020-02-18|1631.89
#2020-02-19|1639.35
#2020-02-20|1631.61
#2020-02-21|1629.10
#2020-02-24|1584.64
#2020-02-25|1556.66
#2020-02-26|1546.63
#2020-02-27|1503.04
#2020-02-28|1476.84
#2020-03-02|1518.65
#2020-03-03|1517.46
#2020-03-04|1563.40
#2020-03-05|1549.73
#2020-03-06|1526.59
#2020-03-09|1455.62
#2020-03-10|1471.57
#2020-03-11|1413.47
#2020-03-12|1285.03
#2020-03-13|1325.67
#2020-03-16|1244.18
#2020-03-17|1293.65
#2020-03-18|1253.37
#2020-03-19|1245.52
#2020-03-20|1216.99
#2020-03-23|1173.59
#2020-03-24|1246.12
#2020-03-25|1285.92
#2020-03-26|1344.33
#2020-03-27|1339.20
#2020-03-30|1362.75
#2020-03-31|1351.19
#2020-04-01|1315.15
#2020-04-02|1329.58
#2020-04-03|1320.85
#2020-04-06|1366.72
#2020-04-07|1378.64
#2020-04-08|1396.61
#2020-04-09|1412.09
#2020-04-10|1412.45
#2020-04-13|1402.54
#2020-04-14|1441.37
#2020-04-15|1423.13
#2020-04-16|1422.02
#2020-04-17|1453.91
#2020-04-20|1440.38
#2020-04-21|1405.03
#2020-04-22|1415.77
#2020-04-23|1417.91
#2020-04-24|1418.24
#2020-04-27|1435.51
#2020-04-28|1446.18
#2020-04-29|1455.49
#2020-04-30|1449.81
#2020-05-01|1433.86
#2020-05-04|1414.70
#2020-05-05|1420.55
#2020-05-06|1409.20
#2020-05-07|1414.33
#2020-05-08|1445.53
#2020-05-11|1440.94
#2020-05-12|1435.05
#2020-05-13|1416.12
#2020-05-14|1403.11
#2020-05-15|1413.12
#2020-05-18|1444.70
#2020-05-19|1442.27
#2020-05-20|1457.73
#2020-05-21|1452.40
#2020-05-22|1451.33
#2020-05-25|1458.10
#2020-05-26|1477.38
#2020-05-27|1495.36
#2020-05-28|1514.14
#2020-05-29|1511.76
#2020-06-01|1528.29
#2020-06-02|1540.46
#2020-06-03|1564.81
#2020-06-04|1559.94
#2020-06-05|1580.98
#2020-06-08|1589.15
#2020-06-09|1579.14
#2020-06-10|1585.52
#2020-06-11|1536.88
#2020-06-12|1529.48
#2020-06-15|1530.84
#2020-06-16|1564.30
#2020-06-17|1570.36
#2020-06-18|1571.14
#2020-06-19|1568.49
#2020-06-22|1565.55
#2020-06-23|1582.71
#2020-06-24|1553.22
#2020-06-25|1555.42
#2020-06-26|1538.59
#2020-06-29|1546.58
#2020-06-30|1557.03
#2020-07-01|1561.97
#2020-07-02|1579.50
#2020-07-03|1576.01
#2020-07-06|1597.14
#2020-07-07|1590.94
#2020-07-08|1590.87
#2020-07-09|1582.57
#2020-07-10|1593.08
#2020-07-13|1598.13
#2020-07-14|1602.07
#2020-07-15|1621.88
#2020-07-16|1614.25
#2020-07-17|1615.92
#2020-07-20|1615.20
#2020-07-21|1627.12
#2020-07-22|1627.73
#2020-07-23|1637.23
#2020-07-24|1633.34
#2020-07-27|1648.81
#2020-07-28|1648.39
#2020-07-29|1656.50
#2020-07-30|1649.23
#2020-07-31|1636.57
#2020-08-03|1645.09
#2020-08-04|1661.74
#2020-08-05|1675.52
#2020-08-06|1667.29
#2020-08-07|1665.36
#2020-08-10|1674.32
#2020-08-11|1675.74
#2020-08-12|1696.46
#2020-08-13|1703.74
#2020-08-14|1697.92
#2020-08-17|1706.65
#2020-08-18|1714.10
#2020-08-19|1712.10
#2020-08-20|1700.18
#2020-08-21|1703.00
#2020-08-24|1726.28
#2020-08-25|1722.18
#2020-08-26|1728.35
#2020-08-27|1724.85
#2020-08-28|1726.54
#2020-08-31|1719.84
#2020-09-01|1725.54
#2020-09-02|1745.72
#2020-09-03|1723.01
#2020-09-04|1702.33
#2020-09-07|1708.13
#2020-09-08|1694.46
#2020-09-09|1718.37
#2020-09-10|1719.14
#2020-09-11|1731.23
#2020-09-14|1746.22
#2020-09-15|1748.61
#2020-09-16|1750.09
#2020-09-17|1736.35
#2020-09-18|1729.98
#2020-09-21|1697.65
#2020-09-22|1702.13
#2020-09-23|1711.58
#2020-09-24|1696.74
#2020-09-25|1700.93
#2020-09-28|1730.52
#2020-09-29|1734.98
#2020-09-30|1727.29
#2020-10-01|1744.28
#2020-10-02|1734.69
#2020-10-05|1754.77
#2020-10-06|1745.76
#2020-10-07|1754.32
#2020-10-08|1764.27
#2020-10-09|1780.36
#2020-10-12|1788.61
#2020-10-13|1784.83
#2020-10-14|1780.56
#2020-10-15|1762.46
#2020-10-16|1771.86
#2020-10-19|1769.88
#2020-10-20|1779.93
#2020-10-21|1777.29
#2020-10-22|1771.28
#2020-10-23|1780.81
#2020-10-26|1757.57
#2020-10-27|1755.99
#2020-10-28|1722.53
#2020-10-29|1723.70
#2020-10-30|1696.94
#2020-11-02|1723.09
#2020-11-03|1752.60
#2020-11-04|1793.95
#2020-11-05|1841.33
#2020-11-06|1847.88
#2020-11-09|1867.14
#2020-11-10|1855.28
#2020-11-11|1859.44
#2020-11-12|1854.26
#2020-11-13|1869.58
#2020-11-16|1894.34
#2020-11-17|1898.52
#2020-11-18|1900.93
#2020-11-19|1904.21
#2020-11-20|1908.34
#2020-11-23|1908.26
#2020-11-24|1919.22
#2020-11-25|1928.94
#2020-11-26|1935.35
#2020-11-27|1943.20
#2020-11-30|1925.40
#2020-12-01|1944.22
#2020-12-02|1942.57
#2020-12-03|1960.04
#2020-12-04|1966.31
#2020-12-07|1968.87
#2020-12-08|1968.99
#2020-12-09|1975.67
#2020-12-10|1974.10
#2020-12-11|1974.20
#2020-12-14|1985.21
#2020-12-15|2000.61
#2020-12-16|2016.67
#2020-12-17|2038.35
#2020-12-18|2033.41
#2020-12-21|2021.65
#2020-12-22|2018.20
#2020-12-23|2030.00
#2020-12-24|2031.13
#2020-12-25|2029.28
#2020-12-28|2044.27
#2020-12-29|2057.58
#2020-12-30|2068.05
#2020-12-31|2060.00
#2021-01-01|2059.97
#2021-01-04|2052.92
#2021-01-05|2061.24
#2021-01-06|2050.08
#2021-01-07|2071.64
#2021-01-08|2090.87
#2021-01-11|2075.57
#2021-01-12|2081.00
#2021-01-13|2074.09
#2021-01-14|2068.16
#2021-01-15|2043.97
#2021-01-18|2052.90
#2021-01-19|2060.82
#2021-01-20|2085.77
#2021-01-21|2090.93
#2021-01-22|2087.08
#2021-01-25|2074.83
#2021-01-26|2066.14
#2021-01-27|2028.87
#2021-01-28|2031.98
#2021-01-29|2000.72
#2021-02-01|2034.35
#2021-02-02|2073.63
#2021-02-03|2076.37
#2021-02-04|2096.01
#2021-02-05|2148.15
#2021-02-08|2165.71
#2021-02-09|2171.54
#2021-02-10|2180.44
#2021-02-11|2188.03
#2021-02-12|2189.86
#2021-02-15|2201.59
#2021-02-16|2201.26
#2021-02-17|2186.97
#2021-02-18|2177.21
#2021-02-19|2182.08
#2021-02-22|2148.43
#2021-02-23|2148.41
#2021-02-24|2116.92
#2021-02-25|2104.85
#2021-02-26|2064.37
#2021-03-01|2107.23
#2021-03-02|2101.65
#2021-03-03|2095.64
#2021-03-04|2051.52
#2021-03-05|2058.07
#2021-03-08|2045.14
#2021-03-09|2063.89
#2021-03-10|2086.10
#2021-03-11|2124.01
#2021-03-12|2126.24
#2021-03-15|2135.00
#2021-03-16|2141.69
#2021-03-17|2147.40
#2021-03-18|2139.46
#2021-03-19|2125.07
#2021-03-22|2125.98
#2021-03-23|2104.21
#2021-03-24|2072.51
#2021-03-25|2076.80
#2021-03-26|2107.32
#2021-03-29|2098.36
#2021-03-30|2111.18
#2021-03-31|2108.57
#2021-04-01|2137.07
#2021-04-02|2144.41
#2021-04-05|2163.44
#2021-04-06|2175.20
#2021-04-07|2168.37
#2021-04-08|2182.63
#2021-04-09|2195.57
#2021-04-12|2199.00
#2021-04-13|2207.47
#2021-04-14|2217.58
#2021-04-15|2231.77
#2021-04-16|2243.19
#2021-04-19|2231.83
#2021-04-20|2197.36
#2021-04-21|2202.58
#2021-04-22|2216.96
#2021-04-23|2230.22
#2021-04-26|2233.91
#2021-04-27|2225.18
#2021-04-28|2233.74
#2021-04-29|2234.70
#2021-04-30|2201.42
#2021-05-03|2209.75
#2021-05-04|2191.20
#2021-05-05|2195.89
#2021-05-06|2195.33
#2021-05-07|2226.48
#2021-05-10|2222.51
#2021-05-11|2184.03
#2021-05-12|2140.49
#2021-05-13|2136.19
#2021-05-14|2174.65
#2021-05-17|2180.04
#2021-05-18|2185.61
#2021-05-19|2173.84
#2021-05-20|2192.00
#2021-05-21|2199.18
#2021-05-24|2214.06
#2021-05-25|2235.14
#2021-05-26|2250.99
#2021-05-27|2253.12
#2021-05-28|2266.61
#2021-05-31|2267.80
#2021-06-01|2273.25
#2021-06-02|2263.12
#2021-06-03|2245.77
#2021-06-04|2256.15
#2021-06-07|2268.40
#2021-06-08|2269.11
#2021-06-09|2254.65
#2021-06-10|2243.33
#2021-06-11|2259.61
#2021-06-14|2257.35
#2021-06-15|2256.36
#2021-06-16|2244.68
#2021-06-17|2228.22
#2021-06-18|2210.41
#2021-06-21|2215.60
#2021-06-22|2232.35
#2021-06-23|2226.24
#2021-06-24|2238.86
#2021-06-25|2282.83
#2021-06-28|2280.31
#2021-06-29|2294.49
#2021-06-30|2275.75
#2021-07-01|2286.98
#2021-07-02|2296.42
#2021-07-05|2296.96
#2021-07-06|2286.91
#2021-07-07|2288.04
#2021-07-08|2247.97
#2021-07-09|2275.06
#2021-07-12|2289.97
#2021-07-13|2287.15
#2021-07-14|2288.42
#2021-07-15|2271.85
#2021-07-16|2252.98
#2021-07-19|2221.44
#2021-07-20|2231.56
#2021-07-21|2257.30
#2021-07-22|2269.50
#2021-07-23|2287.04
#2021-07-26|2278.59
#2021-07-27|2254.12
#2021-07-28|2271.70
#2021-07-29|2300.24
#2021-07-30|2273.10
#2021-08-02|2298.09
#2021-08-03|2299.02
#2021-08-04|2291.85
#2021-08-05|2298.23
#2021-08-06|2283.14
#2021-08-09|2274.29
#2021-08-10|2278.22
#2021-08-11|2287.62
#2021-08-12|2287.71
#2021-08-13|2299.12
#2021-08-16|2281.26
#2021-08-17|2247.21
#2021-08-18|2223.93
#2021-08-19|2181.99
#2021-08-20|2186.67
#2021-08-23|2224.02
#2021-08-24|2236.90
#2021-08-25|2238.94
#2021-08-26|2220.76
#2021-08-27|2233.73
#2021-08-30|2239.81
#2021-08-31|2239.22
#2021-09-01|2267.85
#2021-09-02|2271.39
#2021-09-03|2266.91
#2021-09-06|2278.68
#2021-09-07|2273.99
#2021-09-08|2254.54
#2021-09-09|2255.77
#2021-09-10|2271.66
#2021-09-13|2254.64
#2021-09-14|2241.97
#2021-09-15|2219.55
#2021-09-16|2216.07
#2021-09-17|2211.58
#2021-09-20|2176.02
#2021-09-21|2186.04
#2021-09-22|2200.68
#2021-09-23|2219.53
#2021-09-24|2201.18
#2021-09-27|2187.13
#2021-09-28|2145.91
#2021-09-29|2137.63
#2021-09-30|2123.97
#2021-10-01|2130.15
#2021-10-04|2110.79
#2021-10-05|2112.58
#2021-10-06|2094.84
#2021-10-07|2131.60
#2021-10-08|2124.56
#2021-10-11|2121.48
#2021-10-12|2123.81
#2021-10-13|2148.02
#2021-10-14|2176.69
#2021-10-15|2194.60
#2021-10-18|2184.98
#2021-10-19|2191.46
#2021-10-20|2196.76
#2021-10-21|2211.37
#2021-10-22|2230.43
#2021-10-25|2232.56
#2021-10-26|2241.98
#2021-10-27|2219.97
#2021-10-28|2232.73
#2021-10-29|2230.20
#2021-11-01|2251.39
#2021-11-02|2254.91
#2021-11-03|2266.27
#2021-11-04|2282.11
#2021-11-05|2307.28
#2021-11-08|2294.70
#2021-11-09|2307.27
#2021-11-10|2277.43
#2021-11-11|2283.08
#2021-11-12|2320.84
#2021-11-15|2325.94
#2021-11-16|2344.00
#2021-11-17|2331.16
#2021-11-18|2334.51
#2021-11-19|2339.06
#2021-11-22|2309.62
#2021-11-23|2289.06
#2021-11-24|2277.22
#2021-11-25|2287.46
#2021-11-26|2234.75
#2021-11-29|2236.47
#2021-11-30|2202.11
#2021-12-01|2207.02
#2021-12-02|2218.07
#2021-12-03|2207.90
#2021-12-06|2216.10
#2021-12-07|2268.91
#2021-12-08|2277.94
#2021-12-09|2260.32
#2021-12-10|2253.45
#2021-12-13|2232.44
#2021-12-14|2215.19
#2021-12-15|2222.20
#2021-12-16|2220.83
#2021-12-17|2190.48
#2021-12-20|2160.52
#2021-12-21|2200.59
#2021-12-22|2228.30
#2021-12-23|2243.65
#2021-12-24|2242.62
#2021-12-27|2251.76
#2021-12-28|2259.48
#2021-12-29|2264.17
#2021-12-30|2259.77
#2021-12-31|2263.04
#2022-01-03|2260.80
#2022-01-04|2279.31
#2022-01-05|2266.30
#2022-01-06|2217.76
#2022-01-07|2193.63
#2022-01-10|2162.47
#2022-01-11|2178.35
#2022-01-12|2199.73
#2022-01-13|2177.90
#2022-01-14|2140.26
#2022-01-17|2145.32
#2022-01-18|2124.69
#2022-01-19|2108.88
#2022-01-20|2116.76
#2022-01-21|2091.47
#2022-01-24|2063.44
#2022-01-25|2037.77
#2022-01-26|2040.37
#2022-01-27|2002.28
#2022-01-28|2020.24
#2022-01-31|2070.14
#2022-02-01|2090.54
#2022-02-02|2109.26
#2022-02-03|2063.83
#2022-02-04|2073.03
#2022-02-07|2078.30
#2022-02-08|2074.21
#2022-02-09|2120.60
#2022-02-10|2096.89
#2022-02-11|2055.36
#2022-02-14|2029.69
#2022-02-15|2064.85
#2022-02-16|2061.46
#2022-02-17|2039.09
#2022-02-18|2025.34
#2022-02-21|2011.31
#2022-02-22|1977.44
#2022-02-23|1958.15
#2022-02-24|1928.17
#2022-02-25|1978.55
#2022-02-28|1982.07
#2022-03-01|1934.26
#2022-03-02|1943.13
#2022-03-03|1915.64
#2022-03-04|1851.92
#2022-03-07|1788.99
#2022-03-08|1769.91
#2022-03-09|1843.90
#2022-03-10|1835.63
#2022-03-11|1812.61
#2022-03-14|1785.04
#2022-03-15|1786.54
#2022-03-16|1870.98
#2022-03-17|1910.63
#2022-03-18|1926.43
#2022-03-21|1903.01
#2022-03-22|1929.28
#2022-03-23|1910.04
#2022-03-24|1909.16
#2022-03-25|1900.86
#2022-03-28|1903.95
#2022-03-29|1973.41
#2022-03-30|1959.42
#2022-03-31|1920.43
#2022-04-01|1911.16
#2022-04-04|1938.07
#2022-04-05|1920.92
#2022-04-06|1865.63
#2022-04-07|1847.05
#2022-04-08|1849.40
#2022-04-11|1820.21
#2022-04-12|1821.50
#2022-04-13|1830.12
#2022-04-14|1840.14
#2022-04-15|1836.28
#2022-04-18|1824.28
#2022-04-19|1834.72
#2022-04-20|1852.59
#2022-04-21|1846.49
#2022-04-22|1803.03
#2022-04-25|1775.94
#2022-04-26|1747.34
#2022-04-27|1733.50
#2022-04-28|1760.40
#2022-04-29|1756.14
#2022-05-02|1744.77
#2022-05-03|1736.34
#2022-05-04|1739.22
#2022-05-05|1687.69
#2022-05-06|1649.53
#2022-05-09|1598.67
#2022-05-10|1594.28
#2022-05-11|1611.69
#2022-05-12|1609.91
#2022-05-13|1650.67
#2022-05-16|1642.05
#2022-05-17|1682.68
#2022-05-18|1648.99
#2022-05-19|1634.16
#2022-05-20|1631.71
#2022-05-23|1644.58
#2022-05-24|1619.05
#2022-05-25|1625.67
#2022-05-26|1662.43
#2022-05-27|1707.06
#2022-05-30|1740.37
#2022-05-31|1731.51
#2022-06-01|1718.25
#2022-06-02|1745.73
#2022-06-03|1735.15
#2022-06-06|1744.31
#2022-06-07|1740.25
#2022-06-08|1739.64
#2022-06-09|1708.20
#2022-06-10|1662.53
#2022-06-13|1593.53
#2022-06-14|1574.79
#2022-06-15|1592.23
#2022-06-16|1554.44
#2022-06-17|1553.15
#2022-06-20|1554.25
#2022-06-21|1582.10
#2022-06-22|1573.92
#2022-06-23|1598.71
#2022-06-24|1645.38
#2022-06-27|1646.80
#2022-06-28|1624.27
#2022-06-29|1609.84
#2022-06-30|1590.59
#2022-07-01|1591.35
#2022-07-04|1599.53
#2022-07-05|1600.80
#2022-07-06|1606.98
#2022-07-07|1633.12
#2022-07-08|1625.46
#2022-07-11|1602.54
#2022-07-12|1602.30
#2022-07-13|1601.52
#2022-07-14|1581.29
#2022-07-15|1597.66
#2022-07-18|1617.24
#2022-07-19|1654.20
#2022-07-20|1674.54
#2022-07-21|1687.75
#2022-07-22|1690.46
#2022-07-25|1682.16
#2022-07-26|1656.19
#2022-07-27|1667.45
#2022-07-28|1708.75
#2022-07-29|1727.19
#2022-08-01|1742.43
#2022-08-02|1718.28
#2022-08-03|1728.83
#2022-08-04|1748.89
#2022-08-05|1737.28
#2022-08-08|1749.12
#2022-08-09|1719.74
#2022-08-10|1754.42
#2022-08-11|1763.57
#2022-08-12|1770.65
#2022-08-15|1775.71
#2022-08-16|1779.08
#2022-08-17|1771.15
#2022-08-18|1765.86
#2022-08-19|1733.15
#2022-08-22|1700.01
#2022-08-23|1691.91
#2022-08-24|1697.33
#2022-08-25|1715.36
#2022-08-26|1678.59
#2022-08-29|1652.98
#2022-08-30|1652.46
#2022-08-31|1643.17
#2022-09-01|1614.93
#2022-09-02|1618.40
#2022-09-05|1603.57
#2022-09-06|1596.17
#2022-09-07|1607.04
#2022-09-08|1618.77
#2022-09-09|1654.34
#2022-09-12|1678.96
#2022-09-13|1633.87
#2022-09-14|1626.08
#2022-09-15|1611.46
#2022-09-16|1591.25
#2022-09-19|1595.47
#2022-09-20|1580.64
#2022-09-21|1561.89
#2022-09-22|1534.16
#2022-09-23|1502.34
#2022-09-26|1480.83
#2022-09-27|1480.51
#2022-09-28|1494.11
#2022-09-29|1474.15
#2022-09-30|1452.30
#2022-10-03|1469.17
#2022-10-04|1533.88
#2022-10-05|1529.28
#2022-10-06|1530.51
#2022-10-07|1494.58
#2022-10-10|1476.37
#2022-10-11|1460.26
#2022-10-12|1463.63
#2022-10-13|1456.50
#2022-10-14|1459.47
#2022-10-17|1485.39
#2022-10-18|1503.32
#2022-10-19|1476.09
#2022-10-20|1475.41
#2022-10-21|1464.12
#2022-10-24|1468.43
#2022-10-25|1508.50
#2022-10-26|1523.06
#2022-10-27|1512.39
#2022-10-28|1506.60
#2022-10-31|1494.25
#2022-11-01|1519.88
#2022-11-02|1505.77
#2022-11-03|1484.98
#2022-11-04|1538.07
#2022-11-07|1543.95
#2022-11-08|1554.60
#2022-11-09|1536.79
#2022-11-10|1610.52
#2022-11-11|1681.90
#2022-11-14|1665.64
#2022-11-15|1691.09
#2022-11-16|1674.94
#2022-11-17|1659.44
#2022-11-18|1671.60
#2022-11-21|1643.86
#2022-11-22|1653.78
#2022-11-23|1673.99
#2022-11-24|1689.01
#2022-11-25|1674.53
#2022-11-28|1666.60
#2022-11-29|1671.69
#2022-11-30|1707.58
#2022-12-01|1729.90
#2022-12-02|1727.12
#2022-12-05|1711.51
#2022-12-06|1699.06
#2022-12-07|1689.42
#2022-12-08|1703.54
#2022-12-09|1707.54
#2022-12-12|1705.15
#2022-12-13|1728.28
#2022-12-14|1736.70
#2022-12-15|1688.09
#2022-12-16|1668.90
#2022-12-19|1651.43
#2022-12-20|1649.75
#2022-12-21|1682.68
#2022-12-22|1678.50
#2022-12-23|1669.87
#2022-12-26|1670.80
#2022-12-27|1684.31
#2022-12-28|1674.47
#2022-12-29|1695.20
#2022-12-30|1686.01
#2023-01-02|1691.65
#2023-01-03|1707.78
#2023-01-04|1745.77
#2023-01-05|1737.33
#2023-01-06|1771.70
#2023-01-09|1795.18
#2023-01-10|1800.43
#2023-01-11|1824.83
#2023-01-12|1839.47
#2023-01-13|1856.49
#2023-01-16|1854.31
#2023-01-17|1862.92
#2023-01-18|1868.66
#2023-01-19|1837.24
#2023-01-20|1858.14
#2023-01-23|1877.51
#2023-01-24|1883.80
#2023-01-25|1887.54
#2023-01-26|1898.10
#2023-01-27|1905.87
#2023-01-30|1894.77
#2023-01-31|1908.15
#2023-02-01|1916.98
#2023-02-02|1943.55
#2023-02-03|1937.29
#2023-02-06|1893.95
#2023-02-07|1898.51
#2023-02-08|1885.76
#2023-02-09|1890.85
#2023-02-10|1861.56
#2023-02-13|1877.48
#2023-02-14|1884.59
#2023-02-15|1892.93
#2023-02-16|1892.35
#2023-02-17|1875.46
#2023-02-20|1875.43
#2023-02-21|1852.21
#2023-02-22|1842.53
#2023-02-23|1841.81
#2023-02-24|1803.85
#2023-02-27|1819.55
#2023-02-28|1817.47
#2023-03-01|1822.11
#2023-03-02|1834.05
#2023-03-03|1856.97
#2023-03-06|1864.98
#2023-03-07|1849.47
#2023-03-08|1845.57
#2023-03-09|1830.92
#2023-03-10|1818.84
#2023-03-13|1805.33
#2023-03-14|1816.19
#2023-03-15|1785.73
#2023-03-16|1817.04
#2023-03-17|1808.91
#2023-03-20|1821.81
#2023-03-21|1846.76
#2023-03-22|1841.78
#2023-03-23|1859.91
#2023-03-24|1849.90
#2023-03-27|1847.59
#2023-03-28|1849.28
#2023-03-29|1872.27
#2023-03-30|1889.19
#2023-03-31|1914.34
#2023-04-03|1917.85
#2023-04-04|1930.80
#2023-04-05|1910.47
#2023-04-06|1888.58
#2023-04-07|1888.22
#2023-04-10|1889.10
#2023-04-11|1913.97
#2023-04-12|1914.44
#2023-04-13|1956.93
#2023-04-14|1965.94
#2023-04-17|1949.27
#2023-04-18|1963.89
#2023-04-19|1960.61
#2023-04-20|1970.22
#2023-04-21|1972.33
#2023-04-24|1980.38
#2023-04-25|1958.24
#2023-04-26|1944.50
#2023-04-27|1960.48
#2023-04-28|1973.17
#2023-05-01|1967.63
#2023-05-02|1968.45
#2023-05-03|1976.24
#2023-05-04|1959.39
#2023-05-05|1973.60
#2023-05-08|1982.06
#2023-05-09|1966.59
#2023-05-10|1959.03
#2023-05-11|1966.04
#2023-05-12|1962.48
#2023-05-15|1968.15
#2023-05-16|1952.21
#2023-05-17|1949.95
#2023-05-18|1969.29
#2023-05-19|1957.79
#2023-05-22|1956.85
#2023-05-23|1913.02
#2023-05-24|1883.39
#2023-05-25|1881.53
#2023-05-26|1895.94
#2023-05-29|1895.89
#2023-05-30|1895.02
#2023-05-31|1859.56
#2023-06-01|1866.01
#2023-06-02|1911.30
#2023-06-05|1904.53
#2023-06-06|1914.70
#2023-06-07|1909.70
#2023-06-08|1911.51
#2023-06-09|1917.25
#2023-06-12|1937.16
#2023-06-13|1953.61
#2023-06-14|1973.84
#2023-06-15|1983.74
#2023-06-16|2000.18
#2023-06-19|1985.55
#2023-06-20|1968.40
#2023-06-21|1958.88
#2023-06-22|1959.80
#2023-06-23|1934.34
#2023-06-26|1946.58
#2023-06-27|1965.90
#2023-06-28|1973.24
#2023-06-29|1971.12
#2023-06-30|1983.73
#2023-07-03|1985.41
#2023-07-04|1986.01
#2023-07-05|1969.25
#2023-07-06|1922.82
#2023-07-07|1930.95
#2023-07-10|1945.71
#2023-07-11|1978.58
#2023-07-12|2010.99
#2023-07-13|2039.66
#2023-07-14|2048.50
#2023-07-17|2020.49
#2023-07-18|2032.17
#2023-07-19|2027.55
#2023-07-20|2001.98
#2023-07-21|2010.06
#2023-07-24|2005.55
#2023-07-25|2007.26
#2023-07-26|1992.35
#2023-07-27|1995.77
#2023-07-28|2013.20
#2023-07-31|2024.87
#2023-08-01|2000.83
#2023-08-02|1965.11
#2023-08-03|1955.45
#2023-08-04|1963.29
#2023-08-07|1963.59
#2023-08-08|1942.97
#2023-08-09|1937.15
#2023-08-10|1955.18
#2023-08-11|1933.18
#2023-08-14|1921.82
#2023-08-15|1909.87
#2023-08-16|1895.84
#2023-08-17|1873.03
#2023-08-18|1861.34
#2023-08-21|1855.89
#2023-08-22|1858.25
#2023-08-23|1870.32
#2023-08-24|1856.96
#2023-08-25|1843.65
#2023-08-28|1864.18
#2023-08-29|1889.30
#2023-08-30|1904.06
#2023-08-31|1891.98
#2023-09-01|1895.43
#2023-09-04|1897.25
#2023-09-05|1866.05
#2023-09-06|1844.97
#2023-09-07|1834.74
#2023-09-08|1839.41
#2023-09-11|1851.81
#2023-09-12|1836.32
#2023-09-13|1828.61
#2023-09-14|1845.39
#2023-09-15|1853.12
#2023-09-18|1837.76
#2023-09-19|1831.37
#2023-09-20|1823.40
#2023-09-21|1782.63
#2023-09-22|1783.58
#2023-09-25|1765.49
#2023-09-26|1743.59
#2023-09-27|1735.92
#2023-09-28|1747.34
#2023-09-29|1769.69
#2023-10-02|1753.35
#2023-10-03|1730.07
#2023-10-04|1734.04
#2023-10-05|1744.29
#2023-10-06|1757.61
#2023-10-09|1753.48
#2023-10-10|1790.84
#2023-10-11|1779.69
#2023-10-12|1765.74
#2023-10-13|1736.54
#2023-10-16|1745.23
#2023-10-17|1756.21
#2023-10-18|1740.94
#2023-10-19|1729.38
#2023-10-20|1717.61
#2023-10-23|1722.23
#2023-10-24|1741.43
#2023-10-25|1731.90
#2023-10-26|1697.80
#2023-10-27|1696.55
#2023-10-30|1712.89
#2023-10-31|1716.25
#2023-11-01|1722.76
#2023-11-02|1771.85
#2023-11-03|1803.55
#2023-11-06|1807.11
#2023-11-07|1809.75
#2023-11-08|1823.41
#2023-11-09|1832.58
#2023-11-10|1810.70
#2023-11-13|1805.74
#2023-11-14|1858.54
#2023-11-15|1884.37
#2023-11-16|1870.30
#2023-11-17|1879.85
#2023-11-20|1892.06
#2023-11-21|1886.71
#2023-11-22|1894.98
#2023-11-23|1898.76
#2023-11-24|1893.24
#2023-11-27|1891.45
#2023-11-28|1888.83
#2023-11-29|1894.62
#2023-11-30|1899.93
#2023-12-01|1913.96
#2023-12-04|1917.02
#2023-12-05|1915.07
#2023-12-06|1935.83
#2023-12-07|1939.03
#2023-12-08|1948.29
#2023-12-11|1954.70
#2023-12-12|1962.86
#2023-12-13|1981.08
#2023-12-14|2022.27
#2023-12-15|2012.72
#2023-12-18|1997.32
#2023-12-19|2013.71
#2023-12-20|2003.60
#2023-12-21|2012.06
#2023-12-22|1975.83
#2023-12-25|1977.06
#2023-12-26|1981.25
#2023-12-27|2000.78
#2023-12-28|2007.73
#2023-12-29|2001.65
#2024-01-01|2001.27
#2024-01-02|1968.54
#2024-01-03|1930.95
#2024-01-04|1925.21
#2024-01-05|1923.20
#2024-01-08|1941.91
#2024-01-09|1940.81
#2024-01-10|1962.02
#2024-01-11|1967.21
#2024-01-12|1968.25
#2024-01-15|1956.94
#2024-01-16|1932.75
#2024-01-17|1900.76
#2024-01-18|1922.38
#2024-01-19|1932.05
#2024-01-22|1943.05
#2024-01-23|1934.37
#2024-01-24|1942.35
#2024-01-25|1953.29
#2024-01-26|1992.75
#2024-01-29|2008.09
#2024-01-30|2008.66
#2024-01-31|1998.82
#2024-02-01|2003.19
#2024-02-02|2007.67
#2024-02-05|2005.97
#2024-02-06|2019.06
#2024-02-07|2025.60
#2024-02-08|2042.96
#2024-02-09|2040.60
#2024-02-12|2053.84
#2024-02-13|2024.15
#2024-02-14|2060.47
#2024-02-15|2075.67
#2024-02-16|2067.59
#2024-02-19|2063.47
#2024-02-20|2060.96
#2024-02-21|2065.63
#2024-02-22|2089.23
#2024-02-23|2099.99
#2024-02-26|2092.63
#2024-02-27|2098.80
#2024-02-28|2092.94
#2024-02-29|2101.96
#2024-03-01|2118.34
#2024-03-04|2106.78
#2024-03-05|2089.29
#2024-03-06|2097.52
#2024-03-07|2114.77
#2024-03-08|2123.21
#2024-03-11|2121.80
#2024-03-12|2135.30
#2024-03-13|2148.84
#2024-03-14|2136.95
#2024-03-15|2119.31
#2024-03-18|2108.95
#2024-03-19|2115.94
#2024-03-20|2115.46
#2024-03-21|2133.78
#2024-03-22|2108.97
#2024-03-25|2095.82
#2024-03-26|2090.55
#2024-03-27|2111.13
#2024-03-28|2115.19
#2024-03-29|2116.40
#2024-04-01|2102.26
#2024-04-02|2076.79
#2024-04-03|2069.53
#2024-04-04|2064.08
#2024-04-05|2052.93
#2024-04-08|2057.64
#2024-04-09|2058.63
#2024-04-10|2030.04
#2024-04-11|2029.13
#2024-04-12|2007.69
#2024-04-15|1996.34
#2024-04-16|1980.53
#2024-04-17|1985.90
#2024-04-18|1990.70
#2024-04-19|1980.85
#2024-04-22|1990.44
#2024-04-23|2016.36
#2024-04-24|2018.51
#2024-04-25|1996.35
#2024-04-26|2013.67
#2024-04-29|2010.69
#2024-04-30|1994.47
#2024-05-01|1991.39
#2024-05-02|2007.72
#2024-05-03|2040.51
#2024-05-06|2051.04
#2024-05-07|2051.44
#2024-05-08|2022.84
#2024-05-09|2034.89
#2024-05-10|2034.84
#2024-05-13|2038.48
#2024-05-14|2055.10
#2024-05-15|2077.09
#2024-05-16|2073.55
#2024-05-17|2073.44
#2024-05-20|2066.17
#2024-05-21|2053.92
#2024-05-22|2032.78
#2024-05-23|2020.47
#2024-05-24|2027.57
#2024-05-27|2032.45
#2024-05-28|2022.04
#2024-05-29|2000.55
#2024-05-30|2020.13
#2024-05-31|2036.44
#2024-06-03|2045.21
#2024-06-04|2051.61
#2024-06-05|2065.95
#2024-06-06|2080.21
#2024-06-07|2070.21
#2024-06-10|2055.08
#2024-06-11|2042.37
#2024-06-12|2065.20
#2024-06-13|2044.86
#2024-06-14|2018.35
#2024-06-17|2021.96
#2024-06-18|2014.89
#2024-06-19|2014.03
#2024-06-20|2012.80
#2024-06-21|2012.19
#2024-06-24|2027.41
#2024-06-25|2027.96
#2024-06-26|2020.57
#2024-06-27|2012.40
#2024-06-28|1984.32
#2024-07-01|1972.06
#2024-07-02|1968.61
#2024-07-03|1975.87
#2024-07-04|1980.64
#2024-07-05|1981.04
#2024-07-08|1970.81
#2024-07-09|1965.43
#2024-07-10|1973.95
#2024-07-11|2028.09
#2024-07-12|2049.33
#2024-07-15|2024.76
#2024-07-16|2031.12
#2024-07-17|2025.12
#2024-07-18|2012.37
#2024-07-19|2000.16
#2024-07-22|2017.21
#2024-07-23|2012.83
#2024-07-24|1986.51
#2024-07-25|1967.04
#2024-07-26|1988.78
#2024-07-29|1985.51
#2024-07-30|1989.29
#2024-07-31|2011.25
#2024-08-01|1968.65
#2024-08-02|1937.01
#2024-08-05|1880.93
#2024-08-06|1923.41
#2024-08-07|1923.52
#2024-08-08|1940.28
#2024-08-09|1946.97
#2024-08-12|1940.97
#2024-08-13|1972.54
#2024-08-14|1987.30
#2024-08-15|2002.51
#2024-08-16|2020.23
#2024-08-19|2048.07
#2024-08-20|2055.51
#2024-08-21|2076.57
#2024-08-22|2078.17
#2024-08-23|2100.96
#2024-08-26|2096.28
#2024-08-27|2090.47
#2024-08-28|2080.14
#2024-08-29|2081.53
#2024-08-30|2093.37
#2024-09-02|2086.69
#2024-09-03|2075.44
#2024-09-04|2048.92
#2024-09-05|2026.62
#2024-09-06|2015.21
#2024-09-09|2006.63
#2024-09-10|1997.82
#2024-09-11|1993.17
#2024-09-12|2004.16
#2024-09-13|2030.29
#2024-09-16|2031.04
#2024-09-17|2038.30
#2024-09-18|2029.50
#2024-09-19|2066.13
#2024-09-20|2044.66
#2024-09-23|2054.83
#2024-09-24|2095.34
#2024-09-25|2090.85
#2024-09-26|2157.88
#2024-09-27|2190.62
#2024-09-30|2167.06
#2024-10-01|2143.47
#2024-10-02|2122.62
#2024-10-03|2104.64
#2024-10-04|2103.64
#2024-10-07|2117.65
#2024-10-08|2092.25
#2024-10-09|2096.88
#2024-10-10|2091.52
#2024-10-11|2113.83
#2024-10-14|2101.75
#2024-10-15|2086.54
#2024-10-16|2068.94
#2024-10-17|2054.58
#2024-10-18|2067.40
#2024-10-21|2043.39
#2024-10-22|2025.04
#2024-10-23|2006.17
#2024-10-24|2014.73
#2024-10-25|2010.33
#2024-10-28|2022.29
#2024-10-29|2018.61
#2024-10-30|2015.57
#2024-10-31|1983.95
#2024-11-01|1985.12
#2024-11-04|1992.11
#2024-11-05|2008.32
#2024-11-06|1988.78
#2024-11-07|2020.45
#2024-11-08|1996.13
#2024-11-11|2000.62
#2024-11-12|1966.39
#2024-11-13|1956.13
#2024-11-14|1964.15
#2024-11-15|1964.71
#2024-11-18|1958.32
#2024-11-19|1955.53
#2024-11-20|1948.39
#2024-11-21|1952.09
#2024-11-22|1975.78
#2024-11-25|2017.14
#2024-11-26|2009.58
#2024-11-27|2020.42
#2024-11-28|2016.47
#2024-11-29|2025.03
#2024-12-02|2043.35
#2024-12-03|2054.43
#2024-12-04|2062.98
#2024-12-05|2049.84
#2024-12-06|2064.94
#2024-12-09|2082.28
#2024-12-10|2060.57
#2024-12-11|2059.79
#2024-12-12|2063.27
#2024-12-13|2039.93
#2024-12-16|2034.55
#2024-12-17|2042.47
#2024-12-18|2013.65
#2024-12-19|1981.19
#2024-12-20|1991.24
#2024-12-23|1992.93
#2024-12-24|1996.60
#2024-12-25|1996.87
#2024-12-26|2001.18
#2024-12-27|2007.49
#2024-12-30|1988.95
#2024-12-31|1990.54
#2025-01-01|1990.71
#2025-01-02|1985.46
#2025-01-03|1978.09
#2025-01-06|1996.40
#2025-01-07|1996.39
#2025-01-08|1985.06
#2025-01-09|1990.50
#2025-01-10|1974.12
#2025-01-13|1968.95
#2025-01-14|1975.86
#2025-01-15|1995.75
#2025-01-16|2048.32
#2025-01-17|2044.79
#2025-01-20|2051.41
#2025-01-21|2069.56
#2025-01-22|2085.14
#2025-01-23|2091.91
#2025-01-24|2105.50
#2025-01-27|2126.27
#2025-01-28|2125.45
#2025-01-29|2118.85
#2025-01-30|2145.53
#2025-01-31|2119.25
#2025-02-03|2094.13
#2025-02-04|2112.10
#2025-02-05|2120.10
#2025-02-06|2137.07
#2025-02-07|2118.76
#2025-02-10|2133.28
#2025-02-11|2130.82
#2025-02-12|2129.77
#2025-02-13|2169.74
#2025-02-14|2191.84
#2025-02-17|2194.00
#2025-02-18|2200.97
#2025-02-19|2187.22
#2025-02-20|2189.07
#2025-02-21|2185.67
#2025-02-24|2178.66
#2025-02-25|2178.04
#2025-02-26|2185.74
#2025-02-27|2161.44
#2025-02-28|2158.03
#2025-03-03|2157.32
#2025-03-04|2141.79
#2025-03-05|2166.25
#2025-03-06|2165.40
#2025-03-07|2137.10
#2025-03-10|2099.28
#2025-03-11|2076.21
#2025-03-12|2075.83
#2025-03-13|2054.06
#2025-03-14|2073.63
#2025-03-17|2090.04
#2025-03-18|2083.44
#2025-03-19|2095.86
#2025-03-20|2089.07
#2025-03-21|2088.01
#2025-03-24|2087.29
#2025-03-25|2089.62
#2025-03-26|2084.57
#2025-03-27|2085.40
#2025-03-28|2064.99
#2025-03-31|2038.88
#2025-04-01|2058.53
#2025-04-02|2069.15
#2025-04-03|1970.83
#2025-04-04|1935.52
#2025-04-07|1834.97
#2025-04-08|1865.87
#2025-04-09|1903.94
#2025-04-10|1968.02
#2025-04-11|1974.25
#2025-04-14|2002.04
#2025-04-15|1994.16
#2025-04-16|1979.28
#2025-04-17|2004.06
#2025-04-18|2008.48
#2025-04-21|2001.69
#2025-04-22|2030.64
#2025-04-23|2050.18
#2025-04-24|2080.70
#2025-04-25|2076.31
#2025-04-28|2087.18
#2025-04-29|2091.35
#2025-04-30|2111.54
#2025-05-01|2095.44
#2025-05-02|2147.85
#2025-05-05|2149.70
#2025-05-06|2143.24
#2025-05-07|2127.61
#2025-05-08|2113.05
#2025-05-09|2122.46
#2025-05-12|2161.22
#2025-05-13|2185.11
#2025-05-14|2177.92
#2025-05-15|2171.58
#2025-05-16|2194.74
#2025-05-19|2199.69
#2025-05-20|2209.08
#2025-05-21|2182.72
#2025-05-22|2163.88
#2025-05-23|2159.29
#2025-05-26|2172.99
#2025-05-27|2187.62
#2025-05-28|2169.61
#2025-05-29|2177.58
#2025-05-30|2160.34
#2025-06-02|2167.16
#2025-06-03|2162.47
#2025-06-04|2188.72
#2025-06-05|2175.93
#2025-06-06|2172.40
#2025-06-09|2181.76
#2025-06-10|2193.38
#2025-06-11|2183.74
#2025-06-12|2186.60
#2025-06-13|2152.23
#2025-06-16|2176.60
#2025-06-17|2157.57
#2025-06-18|2166.65
#2025-06-19|2140.51
#2025-06-20|2139.96
#2025-06-23|2144.24
#2025-06-24|2190.99
#2025-06-25|2181.35
#2025-06-26|2194.03
#2025-06-27|2229.85
#2025-06-30|2240.88
#2025-07-01|2258.28
#2025-07-02|2262.18
#2025-07-03|2258.52
#2025-07-04|2257.78
#2025-07-07|2258.98
#2025-07-08|2250.04
#2025-07-09|2260.25
#2025-07-10|2264.43
#2025-07-11|2233.08
#2025-07-14|2222.28
#2025-07-15|2199.74
#2025-07-16|2202.50
#2025-07-17|2211.75
#2025-07-18|2211.28
#2025-07-21|2217.43
#2025-07-22|2239.04
#2025-07-23|2265.52
#2025-07-24|2260.55
#2025-07-25|2256.88
#2025-07-28|2243.16
#2025-07-29|2217.10
#2025-07-30|2207.30
#2025-07-31|2193.63
#2025-08-01|2190.12
#2025-08-04|2215.50
#2025-08-05|2215.11
#2025-08-06|2230.66
#2025-08-07|2252.62
#2025-08-08|2258.67
#2025-08-11|2250.39
#2025-08-12|2267.90
#2025-08-13|2317.02
#2025-08-14|2301.08
#2025-08-15|2316.84
#2025-08-18|2316.86
#2025-08-19|2330.67
#2025-08-20|2319.91
#2025-08-21|2300.01
#2025-08-22|2348.91
#2025-08-25|2340.70
#2025-08-26|2325.02
#2025-08-27|2324.87
#2025-08-28|2344.54
#2025-08-29|2324.01
#2025-09-01|2318.29
#2025-09-02|2311.12
#2025-09-03|2319.66
#2025-09-04|2324.04
#2025-09-05|2337.51
#2025-09-08|2364.14
#2025-09-09|2363.69
#2025-09-10|2358.50
#2025-09-11|2374.47
#2025-09-12|2370.53
#2025-09-15|2389.85
#2025-09-16|2382.64
#2025-09-17|2375.36
#2025-09-18|2374.74
#2025-09-19|2358.16
#2025-09-22|2351.10
#2025-09-23|2360.41
#2025-09-24|2341.10
#2025-09-25|2325.13
#2025-09-26|2344.55
#2025-09-29|2369.35
#2025-09-30|2367.64
#2025-10-01|2372.93
#2025-10-02|2377.95
#2025-10-03|2388.60
#2025-10-06|2391.38
#2025-10-07|2383.24
#2025-10-08|2398.75
#2025-10-09|2365.54
#2025-10-10|2323.28
#2025-10-13|2329.12
#2025-10-14|2320.67
#2025-10-15|2380.24
#2025-10-16|2376.85
#2025-10-17|2381.07
#2025-10-20|2414.11
#2025-10-21|2420.77
#2025-10-22|2398.88
#2025-10-23|2405.83
#2025-10-24|2394.61
#2025-10-27|2403.44
#2025-10-28|2395.29
#2025-10-29|2369.63
#2025-10-30|2323.33
#2025-10-31|2321.88
#2025-11-03|2317.02
#2025-11-04|2289.15
#2025-11-05|2286.06
#2025-11-06|2278.26
#2025-11-07|2278.67
#2025-11-10|2288.82
#2025-11-11|2326.98
#2025-11-12|2349.86
#2025-11-13|2333.19
#2025-11-14|2327.11
#2025-11-17|2294.04
#2025-11-18|2259.95
#2025-11-19|2240.82
#2025-11-20|2230.67
#2025-11-21|2249.18
#2025-11-24|2255.17
#2025-11-25|2266.19
#2025-11-26|2296.50
#2025-11-27|2300.80
#2025-11-28|2314.36
#2025-12-01|2315.04
#2025-12-02|2304.35
#2025-12-03|2308.20
#2025-12-04|2319.57
#2025-12-05|2310.96
#2025-12-08|2290.86
#2025-12-09|2266.76
#2025-12-10|2260.33
#2025-12-11|2277.46
#2025-12-12|2282.25
#2025-12-15|2277.73
#2025-12-16|2269.95
#2025-12-17|2250.11
#2025-12-18|2254.17
#2025-12-19|2221.17
#2025-12-22|2223.97
#2025-12-23|2228.71
#2025-12-24|2234.00
#2025-12-25|2239.15
#2025-12-26|2242.96
#2025-12-29|2243.07
#2025-12-30|2245.54
#2025-12-31|2241.23
#2026-01-01|2241.68
#2026-01-02|2246.90
#2026-01-05|2252.18
#2026-01-06|2274.08
#2026-01-07|2235.83
#2026-01-08|2252.80
#2026-01-09|2271.25
#2026-01-12|2277.04
#2026-01-13|2277.78
#2026-01-14|2276.00
#2026-01-15|2269.60
#2026-01-16|2248.71
#2026-01-19|2229.72
#2026-01-20|2205.87
#2026-01-21|2208.82
#2026-01-22|2209.12
#2026-01-23|2203.67
#2026-01-26|2218.44
#2026-01-27|2210.04
#2026-01-28|2176.92
#2026-01-29|2177.56
#2026-01-30|2164.09
#2026-02-02|2153.01
#2026-02-03|2147.16
#2026-02-04|2132.83
#2026-02-05|2124.40
#2026-02-06|2137.83
#2026-02-09|2152.69
#2026-02-10|2192.39
#2026-02-11|2175.75
#2026-02-12|2162.28
#2026-02-13|2140.86
#2026-02-16|2144.63
#2026-02-17|2145.41
#2026-02-18|2171.62
#2026-02-19|2158.81
#2026-02-20|2174.29
#2026-02-23|2162.71
#2026-02-24|2164.36
#2026-02-25|2157.64
#2026-02-26|2182.91
#2026-02-27|2191.70
#2026-03-02|2131.46
#2026-03-03|2070.49
#2026-03-04|2080.23
#2026-03-05|2063.40
#2026-03-06|2062.65
#2026-03-09|2033.01
#2026-03-10|2050.27
#2026-03-11|2047.98
#2026-03-12|2019.48
#2026-03-13|1999.34
#2026-03-16|2009.98
#2026-03-17|2013.27
#2026-03-18|1994.80
#2026-03-19|1961.16
#2026-03-20|1944.92
#2026-03-23|1948.21
#2026-03-24|1939.75
#2026-03-25|1953.21
#2026-03-26|1927.61
#2026-03-27|1906.80
#2026-03-30|1900.18
#2026-03-31|1924.94
#2026-04-01|1964.99
#2026-04-02|1953.87
#2026-04-03|1952.44
#2026-04-06|1956.25
#2026-04-07|1938.80
#2026-04-08|2017.11
#2026-04-09|1999.08
#2026-04-10|1994.19