Table Data - Nasdaq Global Consumer Products and Services Large Mid Cap TR Index
| Title | Nasdaq Global Consumer Products and Services Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQG4020LMT |
| 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 2026-02-05 |
| Last Updated | 2026-02-05 10:45 PM CST |
| Notes | For more information about this series, see: NQG4020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 300.41 |
| 2001-04-02 | 297.45 |
| 2001-04-03 | 293.09 |
| 2001-04-04 | 295.22 |
| 2001-04-05 | 300.10 |
| 2001-04-06 | 299.62 |
| 2001-04-09 | 296.79 |
| 2001-04-10 | 296.17 |
| 2001-04-11 | 295.46 |
| 2001-04-12 | 297.41 |
| 2001-04-13 | . |
| 2001-04-16 | 296.23 |
| 2001-04-17 | 294.97 |
| 2001-04-18 | 298.22 |
| 2001-04-19 | 301.16 |
| 2001-04-20 | 300.32 |
| 2001-04-23 | 299.68 |
| 2001-04-24 | 296.51 |
| 2001-04-25 | 302.44 |
| 2001-04-26 | 305.72 |
| 2001-04-27 | 308.94 |
| 2001-04-30 | 308.99 |
| 2001-05-01 | 316.96 |
| 2001-05-02 | 317.71 |
| 2001-05-03 | 317.60 |
| 2001-05-04 | 319.89 |
| 2001-05-07 | 321.15 |
| 2001-05-08 | 318.51 |
| 2001-05-09 | 317.65 |
| 2001-05-10 | 319.92 |
| 2001-05-11 | 318.96 |
| 2001-05-14 | 315.86 |
| 2001-05-15 | 316.37 |
| 2001-05-16 | 320.73 |
| 2001-05-17 | 322.21 |
| 2001-05-18 | 322.94 |
| 2001-05-21 | 321.05 |
| 2001-05-22 | 319.26 |
| 2001-05-23 | 319.98 |
| 2001-05-24 | 320.10 |
| 2001-05-25 | 318.70 |
| 2001-05-28 | . |
| 2001-05-29 | 320.99 |
| 2001-05-30 | 316.57 |
| 2001-05-31 | 315.68 |
| 2001-06-01 | 315.25 |
| 2001-06-04 | 316.30 |
| 2001-06-05 | 316.08 |
| 2001-06-06 | 315.77 |
| 2001-06-07 | 314.15 |
| 2001-06-08 | 312.83 |
| 2001-06-11 | 310.48 |
| 2001-06-12 | 308.76 |
| 2001-06-13 | 308.20 |
| 2001-06-14 | 306.19 |
| 2001-06-15 | 301.81 |
| 2001-06-18 | 299.33 |
| 2001-06-19 | 299.21 |
| 2001-06-20 | 301.51 |
| 2001-06-21 | 303.24 |
| 2001-06-22 | 304.70 |
| 2001-06-25 | 303.79 |
| 2001-06-26 | 302.06 |
| 2001-06-27 | 301.39 |
| 2001-06-28 | 303.05 |
| 2001-06-29 | 306.07 |
| 2001-07-02 | 306.42 |
| 2001-07-03 | 304.70 |
| 2001-07-04 | . |
| 2001-07-05 | 298.86 |
| 2001-07-06 | 294.07 |
| 2001-07-09 | 294.89 |
| 2001-07-10 | 296.39 |
| 2001-07-11 | 296.95 |
| 2001-07-12 | 299.61 |
| 2001-07-13 | 298.13 |
| 2001-07-16 | 297.72 |
| 2001-07-17 | 298.97 |
| 2001-07-18 | 299.44 |
| 2001-07-19 | 301.39 |
| 2001-07-20 | 301.54 |
| 2001-07-23 | 298.10 |
| 2001-07-24 | 297.26 |
| 2001-07-25 | 298.09 |
| 2001-07-26 | 298.33 |
| 2001-07-27 | 294.43 |
| 2001-07-30 | 294.72 |
| 2001-07-31 | 298.48 |
| 2001-08-01 | 299.26 |
| 2001-08-02 | 302.49 |
| 2001-08-03 | 300.43 |
| 2001-08-06 | 298.24 |
| 2001-08-07 | 298.93 |
| 2001-08-08 | 296.37 |
| 2001-08-09 | 294.38 |
| 2001-08-10 | 296.11 |
| 2001-08-13 | 297.01 |
| 2001-08-14 | 299.29 |
| 2001-08-15 | 300.68 |
| 2001-08-16 | 299.66 |
| 2001-08-17 | 298.53 |
| 2001-08-20 | 300.24 |
| 2001-08-21 | 300.35 |
| 2001-08-22 | 302.36 |
| 2001-08-23 | 303.63 |
| 2001-08-24 | 305.79 |
| 2001-08-27 | 306.26 |
| 2001-08-28 | 303.15 |
| 2001-08-29 | 302.14 |
| 2001-08-30 | 300.91 |
| 2001-08-31 | 299.64 |
| 2001-09-03 | . |
| 2001-09-04 | 301.66 |
| 2001-09-05 | 300.42 |
| 2001-09-06 | 297.19 |
| 2001-09-07 | 294.03 |
| 2001-09-10 | 292.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 280.34 |
| 2001-09-18 | 278.24 |
| 2001-09-19 | 277.90 |
| 2001-09-20 | 271.61 |
| 2001-09-21 | 260.59 |
| 2001-09-24 | 266.94 |
| 2001-09-25 | 271.47 |
| 2001-09-26 | 272.28 |
| 2001-09-27 | 274.86 |
| 2001-09-28 | 278.19 |
| 2001-10-01 | 276.40 |
| 2001-10-02 | 278.22 |
| 2001-10-03 | 279.86 |
| 2001-10-04 | 283.01 |
| 2001-10-05 | 284.74 |
| 2001-10-08 | 284.61 |
| 2001-10-09 | 283.46 |
| 2001-10-10 | 286.92 |
| 2001-10-11 | 289.31 |
| 2001-10-12 | 289.93 |
| 2001-10-15 | 286.43 |
| 2001-10-16 | 287.16 |
| 2001-10-17 | 287.52 |
| 2001-10-18 | 285.56 |
| 2001-10-19 | 286.30 |
| 2001-10-22 | 288.84 |
| 2001-10-23 | 289.53 |
| 2001-10-24 | 288.47 |
| 2001-10-25 | 287.79 |
| 2001-10-26 | 290.05 |
| 2001-10-29 | 286.67 |
| 2001-10-30 | 283.53 |
| 2001-10-31 | 282.50 |
| 2001-11-01 | 287.60 |
| 2001-11-02 | 288.81 |
| 2001-11-05 | 291.87 |
| 2001-11-06 | 294.80 |
| 2001-11-07 | 293.07 |
| 2001-11-08 | 290.82 |
| 2001-11-09 | 290.44 |
| 2001-11-12 | 289.42 |
| 2001-11-13 | 291.21 |
| 2001-11-14 | 293.54 |
| 2001-11-15 | 298.59 |
| 2001-11-16 | 299.96 |
| 2001-11-19 | 301.36 |
| 2001-11-20 | 298.83 |
| 2001-11-21 | 296.78 |
| 2001-11-22 | . |
| 2001-11-23 | 297.34 |
| 2001-11-26 | 298.33 |
| 2001-11-27 | 295.40 |
| 2001-11-28 | 292.47 |
| 2001-11-29 | 295.13 |
| 2001-11-30 | 298.29 |
| 2001-12-03 | 296.29 |
| 2001-12-04 | 299.46 |
| 2001-12-05 | 303.02 |
| 2001-12-06 | 301.60 |
| 2001-12-07 | 299.96 |
| 2001-12-10 | 298.96 |
| 2001-12-11 | 297.92 |
| 2001-12-12 | 301.85 |
| 2001-12-13 | 299.76 |
| 2001-12-14 | 297.53 |
| 2001-12-17 | 300.64 |
| 2001-12-18 | 303.08 |
| 2001-12-19 | 303.57 |
| 2001-12-20 | 301.50 |
| 2001-12-21 | 300.24 |
| 2001-12-24 | 300.23 |
| 2001-12-25 | . |
| 2001-12-26 | 300.91 |
| 2001-12-27 | 302.63 |
| 2001-12-28 | 303.12 |
| 2001-12-31 | 302.97 |
| 2002-01-01 | . |
| 2002-01-02 | 303.65 |
| 2002-01-03 | 304.56 |
| 2002-01-04 | 304.79 |
| 2002-01-07 | 303.40 |
| 2002-01-08 | 302.46 |
| 2002-01-09 | 302.99 |
| 2002-01-10 | 301.45 |
| 2002-01-11 | 300.96 |
| 2002-01-14 | 301.45 |
| 2002-01-15 | 302.32 |
| 2002-01-16 | 299.08 |
| 2002-01-17 | 301.49 |
| 2002-01-18 | 301.70 |
| 2002-01-21 | . |
| 2002-01-22 | 298.86 |
| 2002-01-23 | 299.65 |
| 2002-01-24 | 301.01 |
| 2002-01-25 | 302.45 |
| 2002-01-28 | 303.51 |
| 2002-01-29 | 299.31 |
| 2002-01-30 | 299.89 |
| 2002-01-31 | 304.06 |
| 2002-02-01 | 303.46 |
| 2002-02-04 | 301.83 |
| 2002-02-05 | 299.82 |
| 2002-02-06 | 298.62 |
| 2002-02-07 | 298.47 |
| 2002-02-08 | 298.65 |
| 2002-02-11 | 301.29 |
| 2002-02-12 | 303.99 |
| 2002-02-13 | 305.66 |
| 2002-02-14 | 308.14 |
| 2002-02-15 | 309.27 |
| 2002-02-18 | . |
| 2002-02-19 | 305.98 |
| 2002-02-20 | 307.10 |
| 2002-02-21 | 307.01 |
| 2002-02-22 | 311.32 |
| 2002-02-25 | 313.94 |
| 2002-02-26 | 314.27 |
| 2002-02-27 | 314.31 |
| 2002-02-28 | 314.46 |
| 2002-03-01 | 320.04 |
| 2002-03-04 | 323.64 |
| 2002-03-05 | 321.31 |
| 2002-03-06 | 324.37 |
| 2002-03-07 | 327.63 |
| 2002-03-08 | 327.20 |
| 2002-03-11 | 326.59 |
| 2002-03-12 | 326.34 |
| 2002-03-13 | 325.31 |
| 2002-03-14 | 327.21 |
| 2002-03-15 | 331.22 |
| 2002-03-18 | 329.13 |
| 2002-03-19 | 333.46 |
| 2002-03-20 | 330.98 |
| 2002-03-21 | 331.20 |
| 2002-03-22 | 331.01 |
| 2002-03-25 | 326.87 |
| 2002-03-26 | 329.28 |
| 2002-03-27 | 329.91 |
| 2002-03-28 | 330.26 |
| 2002-03-29 | . |
| 2002-04-01 | 328.90 |
| 2002-04-02 | 329.89 |
| 2002-04-03 | 330.09 |
| 2002-04-04 | 330.83 |
| 2002-04-05 | 329.75 |
| 2002-04-08 | 329.50 |
| 2002-04-09 | 329.59 |
| 2002-04-10 | 335.12 |
| 2002-04-11 | 332.57 |
| 2002-04-12 | 332.88 |
| 2002-04-15 | 331.62 |
| 2002-04-16 | 335.31 |
| 2002-04-17 | 335.55 |
| 2002-04-18 | 334.07 |
| 2002-04-19 | 333.65 |
| 2002-04-22 | 335.72 |
| 2002-04-23 | 338.41 |
| 2002-04-24 | 337.79 |
| 2002-04-25 | 338.53 |
| 2002-04-26 | 337.99 |
| 2002-04-29 | 337.55 |
| 2002-04-30 | 337.14 |
| 2002-05-01 | 340.86 |
| 2002-05-02 | 343.72 |
| 2002-05-03 | 342.89 |
| 2002-05-06 | 342.61 |
| 2002-05-07 | 340.54 |
| 2002-05-08 | 342.26 |
| 2002-05-09 | 342.19 |
| 2002-05-10 | 342.14 |
| 2002-05-13 | 343.30 |
| 2002-05-14 | 343.60 |
| 2002-05-15 | 343.57 |
| 2002-05-16 | 345.11 |
| 2002-05-17 | 347.85 |
| 2002-05-20 | 345.96 |
| 2002-05-21 | 344.67 |
| 2002-05-22 | 345.52 |
| 2002-05-23 | 346.21 |
| 2002-05-24 | 345.84 |
| 2002-05-27 | . |
| 2002-05-28 | 342.85 |
| 2002-05-29 | 342.53 |
| 2002-05-30 | 344.28 |
| 2002-05-31 | 345.91 |
| 2002-06-03 | 344.25 |
| 2002-06-04 | 341.70 |
| 2002-06-05 | 343.09 |
| 2002-06-06 | 341.33 |
| 2002-06-07 | 339.14 |
| 2002-06-10 | 338.64 |
| 2002-06-11 | 338.53 |
| 2002-06-12 | 340.59 |
| 2002-06-13 | 336.50 |
| 2002-06-14 | 332.98 |
| 2002-06-17 | 335.99 |
| 2002-06-18 | 337.04 |
| 2002-06-19 | 335.61 |
| 2002-06-20 | 334.26 |
| 2002-06-21 | 330.48 |
| 2002-06-24 | 324.94 |
| 2002-06-25 | 318.46 |
| 2002-06-26 | 318.49 |
| 2002-06-27 | 320.93 |
| 2002-06-28 | 324.28 |
| 2002-07-01 | 325.51 |
| 2002-07-02 | 322.21 |
| 2002-07-03 | 318.45 |
| 2002-07-04 | . |
| 2002-07-05 | 325.34 |
| 2002-07-08 | 326.59 |
| 2002-07-09 | 323.76 |
| 2002-07-10 | 317.41 |
| 2002-07-11 | 312.36 |
| 2002-07-12 | 308.99 |
| 2002-07-15 | 303.38 |
| 2002-07-16 | 300.05 |
| 2002-07-17 | 301.13 |
| 2002-07-18 | 301.70 |
| 2002-07-19 | 290.22 |
| 2002-07-22 | 288.56 |
| 2002-07-23 | 290.98 |
| 2002-07-24 | 294.88 |
| 2002-07-25 | 298.18 |
| 2002-07-26 | 297.32 |
| 2002-07-29 | 306.23 |
| 2002-07-30 | 307.94 |
| 2002-07-31 | 307.94 |
| 2002-08-01 | 303.50 |
| 2002-08-02 | 301.84 |
| 2002-08-05 | 298.63 |
| 2002-08-06 | 299.71 |
| 2002-08-07 | 303.83 |
| 2002-08-08 | 309.14 |
| 2002-08-09 | 311.40 |
| 2002-08-12 | 308.82 |
| 2002-08-13 | 307.99 |
| 2002-08-14 | 313.71 |
| 2002-08-15 | 315.28 |
| 2002-08-16 | 315.12 |
| 2002-08-19 | 317.20 |
| 2002-08-20 | 316.08 |
| 2002-08-21 | 316.69 |
| 2002-08-22 | 318.69 |
| 2002-08-23 | 314.23 |
| 2002-08-26 | 314.04 |
| 2002-08-27 | 315.39 |
| 2002-08-28 | 313.28 |
| 2002-08-29 | 310.52 |
| 2002-08-30 | 311.23 |
| 2002-09-02 | . |
| 2002-09-03 | 304.45 |
| 2002-09-04 | 304.36 |
| 2002-09-05 | 305.83 |
| 2002-09-06 | 304.44 |
| 2002-09-09 | 307.43 |
| 2002-09-10 | 309.46 |
| 2002-09-11 | 311.49 |
| 2002-09-12 | 306.15 |
| 2002-09-13 | 304.84 |
| 2002-09-16 | 305.29 |
| 2002-09-17 | 304.11 |
| 2002-09-18 | 303.02 |
| 2002-09-19 | 298.82 |
| 2002-09-20 | 294.82 |
| 2002-09-23 | 292.68 |
| 2002-09-24 | 287.30 |
| 2002-09-25 | 288.59 |
| 2002-09-26 | 296.02 |
| 2002-09-27 | 287.66 |
| 2002-09-30 | 285.72 |
| 2002-10-01 | 288.56 |
| 2002-10-02 | 286.22 |
| 2002-10-03 | 284.33 |
| 2002-10-04 | 280.01 |
| 2002-10-07 | 277.38 |
| 2002-10-08 | 275.75 |
| 2002-10-09 | 272.62 |
| 2002-10-10 | 274.16 |
| 2002-10-11 | 281.17 |
| 2002-10-14 | 282.98 |
| 2002-10-15 | 290.03 |
| 2002-10-16 | 286.63 |
| 2002-10-17 | 292.50 |
| 2002-10-18 | 293.80 |
| 2002-10-21 | 298.46 |
| 2002-10-22 | 292.93 |
| 2002-10-23 | 293.54 |
| 2002-10-24 | 291.51 |
| 2002-10-25 | 292.60 |
| 2002-10-28 | 289.75 |
| 2002-10-29 | 290.75 |
| 2002-10-30 | 292.70 |
| 2002-10-31 | 292.83 |
| 2002-11-01 | 295.07 |
| 2002-11-04 | 293.50 |
| 2002-11-05 | 297.88 |
| 2002-11-06 | 297.06 |
| 2002-11-07 | 295.20 |
| 2002-11-08 | 292.89 |
| 2002-11-11 | 289.23 |
| 2002-11-12 | 284.28 |
| 2002-11-13 | 284.80 |
| 2002-11-14 | 288.62 |
| 2002-11-15 | 292.08 |
| 2002-11-18 | 290.32 |
| 2002-11-19 | 290.85 |
| 2002-11-20 | 291.54 |
| 2002-11-21 | 292.65 |
| 2002-11-22 | 293.06 |
| 2002-11-25 | 293.31 |
| 2002-11-26 | 290.62 |
| 2002-11-27 | 294.26 |
| 2002-11-28 | . |
| 2002-11-29 | 294.66 |
| 2002-12-02 | 293.32 |
| 2002-12-03 | 293.27 |
| 2002-12-04 | 294.92 |
| 2002-12-05 | 291.78 |
| 2002-12-06 | 293.98 |
| 2002-12-09 | 291.51 |
| 2002-12-10 | 294.07 |
| 2002-12-11 | 293.72 |
| 2002-12-12 | 293.83 |
| 2002-12-13 | 292.73 |
| 2002-12-16 | 294.47 |
| 2002-12-17 | 293.59 |
| 2002-12-18 | 291.33 |
| 2002-12-19 | 289.88 |
| 2002-12-20 | 293.34 |
| 2002-12-23 | 293.61 |
| 2002-12-24 | 293.74 |
| 2002-12-25 | . |
| 2002-12-26 | 294.93 |
| 2002-12-27 | 292.44 |
| 2002-12-30 | 293.14 |
| 2002-12-31 | 292.86 |
| 2003-01-01 | . |
| 2003-01-02 | 296.91 |
| 2003-01-03 | 295.83 |
| 2003-01-06 | 298.36 |
| 2003-01-07 | 296.63 |
| 2003-01-08 | 292.66 |
| 2003-01-09 | 295.79 |
| 2003-01-10 | 296.16 |
| 2003-01-13 | 295.67 |
| 2003-01-14 | 296.39 |
| 2003-01-15 | 294.19 |
| 2003-01-16 | 295.98 |
| 2003-01-17 | 294.17 |
| 2003-01-20 | . |
| 2003-01-21 | 291.61 |
| 2003-01-22 | 287.72 |
| 2003-01-23 | 288.23 |
| 2003-01-24 | 284.97 |
| 2003-01-27 | 279.60 |
| 2003-01-28 | 280.88 |
| 2003-01-29 | 279.99 |
| 2003-01-30 | 278.91 |
| 2003-01-31 | 281.63 |
| 2003-02-03 | 283.39 |
| 2003-02-04 | 282.02 |
| 2003-02-05 | 282.34 |
| 2003-02-06 | 279.99 |
| 2003-02-07 | 277.96 |
| 2003-02-10 | 278.17 |
| 2003-02-11 | 276.86 |
| 2003-02-12 | 276.10 |
| 2003-02-13 | 275.75 |
| 2003-02-14 | 279.05 |
| 2003-02-17 | . |
| 2003-02-18 | 282.53 |
| 2003-02-19 | 280.48 |
| 2003-02-20 | 279.83 |
| 2003-02-21 | 281.69 |
| 2003-02-24 | 279.24 |
| 2003-02-25 | 278.36 |
| 2003-02-26 | 278.13 |
| 2003-02-27 | 279.23 |
| 2003-02-28 | 279.40 |
| 2003-03-03 | 280.06 |
| 2003-03-04 | 276.73 |
| 2003-03-05 | 277.57 |
| 2003-03-06 | 274.44 |
| 2003-03-07 | 272.95 |
| 2003-03-10 | 268.76 |
| 2003-03-11 | 268.67 |
| 2003-03-12 | 268.89 |
| 2003-03-13 | 273.83 |
| 2003-03-14 | 275.52 |
| 2003-03-17 | 279.80 |
| 2003-03-18 | 278.09 |
| 2003-03-19 | 281.24 |
| 2003-03-20 | 282.53 |
| 2003-03-21 | 286.44 |
| 2003-03-24 | 280.66 |
| 2003-03-25 | 281.96 |
| 2003-03-26 | 282.09 |
| 2003-03-27 | 281.89 |
| 2003-03-28 | 280.20 |
| 2003-03-31 | 275.42 |
| 2003-04-01 | 273.95 |
| 2003-04-02 | 279.37 |
| 2003-04-03 | 278.56 |
| 2003-04-04 | 277.74 |
| 2003-04-07 | 280.23 |
| 2003-04-08 | 280.53 |
| 2003-04-09 | 279.69 |
| 2003-04-10 | 279.25 |
| 2003-04-11 | 278.00 |
| 2003-04-14 | 280.89 |
| 2003-04-15 | 284.12 |
| 2003-04-16 | 282.44 |
| 2003-04-17 | 283.42 |
| 2003-04-18 | . |
| 2003-04-21 | 283.16 |
| 2003-04-22 | 286.66 |
| 2003-04-23 | 286.45 |
| 2003-04-24 | 285.01 |
| 2003-04-25 | 277.67 |
| 2003-04-28 | 279.30 |
| 2003-04-29 | 279.79 |
| 2003-04-30 | 282.05 |
| 2003-05-01 | 282.14 |
| 2003-05-02 | 284.14 |
| 2003-05-05 | 285.63 |
| 2003-05-06 | 287.66 |
| 2003-05-07 | 288.54 |
| 2003-05-08 | 285.35 |
| 2003-05-09 | 287.08 |
| 2003-05-12 | 290.13 |
| 2003-05-13 | 288.95 |
| 2003-05-14 | 289.81 |
| 2003-05-15 | 291.11 |
| 2003-05-16 | 290.89 |
| 2003-05-19 | 288.02 |
| 2003-05-20 | 289.04 |
| 2003-05-21 | 292.91 |
| 2003-05-22 | 297.28 |
| 2003-05-23 | 299.78 |
| 2003-05-26 | . |
| 2003-05-27 | 302.03 |
| 2003-05-28 | 302.96 |
| 2003-05-29 | 304.10 |
| 2003-05-30 | 306.88 |
| 2003-06-02 | 309.26 |
| 2003-06-03 | 309.62 |
| 2003-06-04 | 311.41 |
| 2003-06-05 | 312.98 |
| 2003-06-06 | 313.11 |
| 2003-06-09 | 311.90 |
| 2003-06-10 | 312.80 |
| 2003-06-11 | 315.69 |
| 2003-06-12 | 315.95 |
| 2003-06-13 | 314.07 |
| 2003-06-16 | 317.48 |
| 2003-06-17 | 317.81 |
| 2003-06-18 | 317.11 |
| 2003-06-19 | 315.03 |
| 2003-06-20 | 314.47 |
| 2003-06-23 | 312.71 |
| 2003-06-24 | 312.72 |
| 2003-06-25 | 310.09 |
| 2003-06-26 | 310.20 |
| 2003-06-27 | 310.50 |
| 2003-06-30 | 310.27 |
| 2003-07-01 | 312.56 |
| 2003-07-02 | 316.55 |
| 2003-07-03 | 317.80 |
| 2003-07-04 | . |
| 2003-07-07 | 321.53 |
| 2003-07-08 | 321.21 |
| 2003-07-09 | 317.45 |
| 2003-07-10 | 315.34 |
| 2003-07-11 | 313.56 |
| 2003-07-14 | 316.49 |
| 2003-07-15 | 314.31 |
| 2003-07-16 | 312.48 |
| 2003-07-17 | 308.43 |
| 2003-07-18 | 310.42 |
| 2003-07-21 | 309.36 |
| 2003-07-22 | 310.53 |
| 2003-07-23 | 311.41 |
| 2003-07-24 | 311.60 |
| 2003-07-25 | 313.91 |
| 2003-07-28 | 313.87 |
| 2003-07-29 | 312.33 |
| 2003-07-30 | 309.95 |
| 2003-07-31 | 308.80 |
| 2003-08-01 | 307.79 |
| 2003-08-04 | 308.01 |
| 2003-08-05 | 306.88 |
| 2003-08-06 | 306.48 |
| 2003-08-07 | 307.06 |
| 2003-08-08 | 308.25 |
| 2003-08-11 | 309.88 |
| 2003-08-12 | 311.65 |
| 2003-08-13 | 311.38 |
| 2003-08-14 | 312.75 |
| 2003-08-15 | 313.25 |
| 2003-08-18 | 312.59 |
| 2003-08-19 | 313.71 |
| 2003-08-20 | 315.84 |
| 2003-08-21 | 317.35 |
| 2003-08-22 | 315.75 |
| 2003-08-25 | 315.69 |
| 2003-08-26 | 315.67 |
| 2003-08-27 | 316.91 |
| 2003-08-28 | 318.30 |
| 2003-08-29 | 321.37 |
| 2003-09-01 | . |
| 2003-09-02 | 325.79 |
| 2003-09-03 | 327.89 |
| 2003-09-04 | 328.51 |
| 2003-09-05 | 327.86 |
| 2003-09-08 | 330.68 |
| 2003-09-09 | 330.40 |
| 2003-09-10 | 327.63 |
| 2003-09-11 | 327.26 |
| 2003-09-12 | 327.92 |
| 2003-09-15 | 328.59 |
| 2003-09-16 | 331.12 |
| 2003-09-17 | 335.81 |
| 2003-09-18 | 336.75 |
| 2003-09-19 | 336.65 |
| 2003-09-22 | 333.32 |
| 2003-09-23 | 334.61 |
| 2003-09-24 | 333.91 |
| 2003-09-25 | 331.02 |
| 2003-09-26 | 329.24 |
| 2003-09-29 | 330.46 |
| 2003-09-30 | 330.11 |
| 2003-10-01 | 335.33 |
| 2003-10-02 | 337.16 |
| 2003-10-03 | 340.59 |
| 2003-10-06 | 340.79 |
| 2003-10-07 | 342.83 |
| 2003-10-08 | 340.91 |
| 2003-10-09 | 342.74 |
| 2003-10-10 | 344.39 |
| 2003-10-13 | 345.94 |
| 2003-10-14 | 346.14 |
| 2003-10-15 | 346.58 |
| 2003-10-16 | 347.96 |
| 2003-10-17 | 346.57 |
| 2003-10-20 | 346.69 |
| 2003-10-21 | 347.66 |
| 2003-10-22 | 346.08 |
| 2003-10-23 | 342.35 |
| 2003-10-24 | 341.77 |
| 2003-10-27 | 343.83 |
| 2003-10-28 | 348.38 |
| 2003-10-29 | 352.10 |
| 2003-10-30 | 351.69 |
| 2003-10-31 | 350.78 |
| 2003-11-03 | 351.46 |
| 2003-11-04 | 354.09 |
| 2003-11-05 | 354.27 |
| 2003-11-06 | 353.56 |
| 2003-11-07 | 355.77 |
| 2003-11-10 | 354.06 |
| 2003-11-11 | 351.37 |
| 2003-11-12 | 355.50 |
| 2003-11-13 | 357.37 |
| 2003-11-14 | 355.94 |
| 2003-11-17 | 351.81 |
| 2003-11-18 | 351.51 |
| 2003-11-19 | 349.26 |
| 2003-11-20 | 350.07 |
| 2003-11-21 | 350.81 |
| 2003-11-24 | 353.30 |
| 2003-11-25 | 354.99 |
| 2003-11-26 | 357.25 |
| 2003-11-27 | . |
| 2003-11-28 | 358.88 |
| 2003-12-01 | 364.07 |
| 2003-12-02 | 364.35 |
| 2003-12-03 | 363.62 |
| 2003-12-04 | 363.83 |
| 2003-12-05 | 362.74 |
| 2003-12-08 | 362.25 |
| 2003-12-09 | 361.16 |
| 2003-12-10 | 358.93 |
| 2003-12-11 | 360.64 |
| 2003-12-12 | 363.51 |
| 2003-12-15 | 364.91 |
| 2003-12-16 | 365.09 |
| 2003-12-17 | 365.26 |
| 2003-12-18 | 367.28 |
| 2003-12-19 | 368.19 |
| 2003-12-22 | 369.45 |
| 2003-12-23 | 370.11 |
| 2003-12-24 | 369.75 |
| 2003-12-25 | . |
| 2003-12-26 | 370.09 |
| 2003-12-29 | 372.94 |
| 2003-12-30 | 374.03 |
| 2003-12-31 | 375.27 |
| 2004-01-01 | . |
| 2004-01-02 | 374.92 |
| 2004-01-05 | 377.19 |
| 2004-01-06 | 377.18 |
| 2004-01-07 | 375.13 |
| 2004-01-08 | 376.59 |
| 2004-01-09 | 378.13 |
| 2004-01-12 | 378.04 |
| 2004-01-13 | 376.89 |
| 2004-01-14 | 379.62 |
| 2004-01-15 | 379.16 |
| 2004-01-16 | 379.51 |
| 2004-01-19 | . |
| 2004-01-20 | 380.75 |
| 2004-01-21 | 384.60 |
| 2004-01-22 | 385.53 |
| 2004-01-23 | 384.96 |
| 2004-01-26 | 386.34 |
| 2004-01-27 | 385.72 |
| 2004-01-28 | 383.43 |
| 2004-01-29 | 383.52 |
| 2004-01-30 | 382.06 |
| 2004-02-02 | 381.86 |
| 2004-02-03 | 383.02 |
| 2004-02-04 | 382.82 |
| 2004-02-05 | 385.12 |
| 2004-02-06 | 386.95 |
| 2004-02-09 | 387.96 |
| 2004-02-10 | 388.70 |
| 2004-02-11 | 390.24 |
| 2004-02-12 | 391.18 |
| 2004-02-13 | 389.74 |
| 2004-02-16 | . |
| 2004-02-17 | 394.05 |
| 2004-02-18 | 393.18 |
| 2004-02-19 | 393.53 |
| 2004-02-20 | 391.33 |
| 2004-02-23 | 393.71 |
| 2004-02-24 | 390.96 |
| 2004-02-25 | 391.41 |
| 2004-02-26 | 391.96 |
| 2004-02-27 | 394.95 |
| 2004-03-01 | 401.12 |
| 2004-03-02 | 398.71 |
| 2004-03-03 | 397.19 |
| 2004-03-04 | 397.02 |
| 2004-03-05 | 400.75 |
| 2004-03-08 | 400.04 |
| 2004-03-09 | 398.85 |
| 2004-03-10 | 397.31 |
| 2004-03-11 | 389.83 |
| 2004-03-12 | 387.71 |
| 2004-03-15 | 384.66 |
| 2004-03-16 | 387.52 |
| 2004-03-17 | 391.69 |
| 2004-03-18 | 393.74 |
| 2004-03-19 | 392.49 |
| 2004-03-22 | 386.62 |
| 2004-03-23 | 386.20 |
| 2004-03-24 | 385.12 |
| 2004-03-25 | 390.13 |
| 2004-03-26 | 392.32 |
| 2004-03-29 | 396.16 |
| 2004-03-30 | 398.39 |
| 2004-03-31 | 399.98 |
| 2004-04-01 | 401.66 |
| 2004-04-02 | 402.05 |
| 2004-04-05 | 403.05 |
| 2004-04-06 | 404.51 |
| 2004-04-07 | 404.08 |
| 2004-04-08 | 403.26 |
| 2004-04-09 | . |
| 2004-04-12 | 403.25 |
| 2004-04-13 | 399.62 |
| 2004-04-14 | 398.37 |
| 2004-04-15 | 398.11 |
| 2004-04-16 | 401.53 |
| 2004-04-19 | 402.20 |
| 2004-04-20 | 401.70 |
| 2004-04-21 | 399.68 |
| 2004-04-22 | 403.87 |
| 2004-04-23 | 404.39 |
| 2004-04-26 | 404.52 |
| 2004-04-27 | 404.38 |
| 2004-04-28 | 398.07 |
| 2004-04-29 | 398.41 |
| 2004-04-30 | 396.85 |
| 2004-05-03 | 399.53 |
| 2004-05-04 | 400.89 |
| 2004-05-05 | 402.48 |
| 2004-05-06 | 399.01 |
| 2004-05-07 | 391.65 |
| 2004-05-10 | 382.30 |
| 2004-05-11 | 382.00 |
| 2004-05-12 | 380.76 |
| 2004-05-13 | 377.62 |
| 2004-05-14 | 378.48 |
| 2004-05-17 | 374.11 |
| 2004-05-18 | 376.46 |
| 2004-05-19 | 379.48 |
| 2004-05-20 | 378.35 |
| 2004-05-21 | 382.17 |
| 2004-05-24 | 379.07 |
| 2004-05-25 | 383.62 |
| 2004-05-26 | 386.65 |
| 2004-05-27 | 392.05 |
| 2004-05-28 | 391.26 |
| 2004-05-31 | . |
| 2004-06-01 | 391.77 |
| 2004-06-02 | 392.01 |
| 2004-06-03 | 388.97 |
| 2004-06-04 | 389.37 |
| 2004-06-07 | 397.00 |
| 2004-06-08 | 397.06 |
| 2004-06-09 | 394.75 |
| 2004-06-10 | 394.35 |
| 2004-06-11 | . |
| 2004-06-14 | 389.28 |
| 2004-06-15 | 391.50 |
| 2004-06-16 | 393.31 |
| 2004-06-17 | 393.35 |
| 2004-06-18 | 393.00 |
| 2004-06-21 | 394.25 |
| 2004-06-22 | 394.59 |
| 2004-06-23 | 398.35 |
| 2004-06-24 | 400.67 |
| 2004-06-25 | 399.60 |
| 2004-06-28 | 402.10 |
| 2004-06-29 | 401.28 |
| 2004-06-30 | 400.63 |
| 2004-07-01 | 400.17 |
| 2004-07-02 | 399.51 |
| 2004-07-05 | . |
| 2004-07-06 | 396.33 |
| 2004-07-07 | 396.97 |
| 2004-07-08 | 395.54 |
| 2004-07-09 | 397.01 |
| 2004-07-12 | 397.40 |
| 2004-07-13 | 396.28 |
| 2004-07-14 | 393.84 |
| 2004-07-15 | 391.62 |
| 2004-07-16 | 393.70 |
| 2004-07-19 | 392.83 |
| 2004-07-20 | 391.64 |
| 2004-07-21 | 386.85 |
| 2004-07-22 | 384.61 |
| 2004-07-23 | 380.25 |
| 2004-07-26 | 379.86 |
| 2004-07-27 | 381.63 |
| 2004-07-28 | 380.78 |
| 2004-07-29 | 380.29 |
| 2004-07-30 | 381.53 |
| 2004-08-02 | 383.63 |
| 2004-08-03 | 383.24 |
| 2004-08-04 | 381.75 |
| 2004-08-05 | 379.38 |
| 2004-08-06 | 377.41 |
| 2004-08-09 | 376.35 |
| 2004-08-10 | 380.10 |
| 2004-08-11 | 380.26 |
| 2004-08-12 | 377.71 |
| 2004-08-13 | 377.22 |
| 2004-08-16 | 379.92 |
| 2004-08-17 | 380.79 |
| 2004-08-18 | 383.35 |
| 2004-08-19 | 383.76 |
| 2004-08-20 | 385.24 |
| 2004-08-23 | 386.72 |
| 2004-08-24 | 387.07 |
| 2004-08-25 | 388.14 |
| 2004-08-26 | 390.10 |
| 2004-08-27 | 391.12 |
| 2004-08-30 | 389.09 |
| 2004-08-31 | 390.73 |
| 2004-09-01 | 392.43 |
| 2004-09-02 | 394.32 |
| 2004-09-03 | 393.17 |
| 2004-09-06 | . |
| 2004-09-07 | 397.60 |
| 2004-09-08 | 397.16 |
| 2004-09-09 | 395.00 |
| 2004-09-10 | 396.73 |
| 2004-09-13 | 398.45 |
| 2004-09-14 | 399.17 |
| 2004-09-15 | 395.63 |
| 2004-09-16 | 395.98 |
| 2004-09-17 | 396.67 |
| 2004-09-20 | 390.13 |
| 2004-09-21 | 390.89 |
| 2004-09-22 | 387.10 |
| 2004-09-23 | 387.23 |
| 2004-09-24 | 385.62 |
| 2004-09-27 | 384.31 |
| 2004-09-28 | 385.21 |
| 2004-09-29 | 387.29 |
| 2004-09-30 | 389.33 |
| 2004-10-01 | 393.02 |
| 2004-10-04 | 392.97 |
| 2004-10-05 | 391.61 |
| 2004-10-06 | 392.68 |
| 2004-10-07 | 389.05 |
| 2004-10-08 | 389.28 |
| 2004-10-11 | 389.44 |
| 2004-10-12 | 385.70 |
| 2004-10-13 | 384.55 |
| 2004-10-14 | 383.66 |
| 2004-10-15 | 386.02 |
| 2004-10-18 | 386.20 |
| 2004-10-19 | 387.44 |
| 2004-10-20 | 386.96 |
| 2004-10-21 | 388.31 |
| 2004-10-22 | 387.33 |
| 2004-10-25 | 384.44 |
| 2004-10-26 | 388.37 |
| 2004-10-27 | 390.28 |
| 2004-10-28 | 392.94 |
| 2004-10-29 | 390.92 |
| 2004-11-01 | 391.67 |
| 2004-11-02 | 393.80 |
| 2004-11-03 | 398.67 |
| 2004-11-04 | 405.85 |
| 2004-11-05 | 408.54 |
| 2004-11-08 | 408.12 |
| 2004-11-09 | 407.25 |
| 2004-11-10 | 407.83 |
| 2004-11-11 | 410.26 |
| 2004-11-12 | 415.16 |
| 2004-11-15 | 415.87 |
| 2004-11-16 | 414.34 |
| 2004-11-17 | 420.27 |
| 2004-11-18 | 420.79 |
| 2004-11-19 | 418.32 |
| 2004-11-22 | 416.48 |
| 2004-11-23 | 415.37 |
| 2004-11-24 | 417.49 |
| 2004-11-25 | . |
| 2004-11-26 | 419.86 |
| 2004-11-29 | 421.33 |
| 2004-11-30 | 419.55 |
| 2004-12-01 | 422.93 |
| 2004-12-02 | 427.05 |
| 2004-12-03 | 428.52 |
| 2004-12-06 | 425.71 |
| 2004-12-07 | 424.21 |
| 2004-12-08 | 423.49 |
| 2004-12-09 | 426.69 |
| 2004-12-10 | 428.04 |
| 2004-12-13 | 431.51 |
| 2004-12-14 | 434.29 |
| 2004-12-15 | 437.51 |
| 2004-12-16 | 436.87 |
| 2004-12-17 | 434.12 |
| 2004-12-20 | 436.22 |
| 2004-12-21 | 437.72 |
| 2004-12-22 | 439.93 |
| 2004-12-23 | 440.73 |
| 2004-12-24 | . |
| 2004-12-27 | 441.49 |
| 2004-12-28 | 444.18 |
| 2004-12-29 | 443.03 |
| 2004-12-30 | 445.42 |
| 2004-12-31 | 445.14 |
| 2005-01-03 | 442.57 |
| 2005-01-04 | 438.00 |
| 2005-01-05 | 435.27 |
| 2005-01-06 | 434.27 |
| 2005-01-07 | 435.64 |
| 2005-01-10 | 439.07 |
| 2005-01-11 | 438.90 |
| 2005-01-12 | 439.78 |
| 2005-01-13 | 438.20 |
| 2005-01-14 | 441.38 |
| 2005-01-17 | . |
| 2005-01-18 | 443.24 |
| 2005-01-19 | 443.60 |
| 2005-01-20 | 439.29 |
| 2005-01-21 | 436.02 |
| 2005-01-24 | 435.30 |
| 2005-01-25 | 435.77 |
| 2005-01-26 | 438.29 |
| 2005-01-27 | 439.68 |
#2005-01-28| 441.23
#2005-01-31| 443.90
#2005-02-01| 444.68
#2005-02-02| 447.13
#2005-02-03| 445.15
#2005-02-04| 450.70
#2005-02-07| 450.36
#2005-02-08| 448.87
#2005-02-09| 445.16
#2005-02-10| 446.77
#2005-02-11| 448.36
#2005-02-14| 450.86
#2005-02-15| 452.31
#2005-02-16| 450.69
#2005-02-17| 450.28
#2005-02-18| 450.61
#2005-02-21| .
#2005-02-22| 446.23
#2005-02-23| 447.90
#2005-02-24| 451.44
#2005-02-25| 455.42
#2005-02-28| 454.67
#2005-03-01| 457.02
#2005-03-02| 455.95
#2005-03-03| 455.83
#2005-03-04| 459.89
#2005-03-07| 459.18
#2005-03-08| 458.86
#2005-03-09| 455.97
#2005-03-10| 455.89
#2005-03-11| 456.00
#2005-03-14| 455.25
#2005-03-15| 454.18
#2005-03-16| 453.23
#2005-03-17| 451.86
#2005-03-18| 451.89
#2005-03-21| 448.47
#2005-03-22| 447.01
#2005-03-23| 446.24
#2005-03-24| 445.84
#2005-03-25| .
#2005-03-28| 446.51
#2005-03-29| 442.74
#2005-03-30| 447.35
#2005-03-31| 448.57
#2005-04-01| 447.37
#2005-04-04| 446.72
#2005-04-05| 449.53
#2005-04-06| 450.94
#2005-04-07| 454.01
#2005-04-08| 452.50
#2005-04-11| 454.10
#2005-04-12| 453.71
#2005-04-13| 453.27
#2005-04-14| 447.73
#2005-04-15| 442.26
#2005-04-18| 437.42
#2005-04-19| 440.63
#2005-04-20| 436.70
#2005-04-21| 442.63
#2005-04-22| 440.61
#2005-04-25| 443.47
#2005-04-26| 438.78
#2005-04-27| 439.23
#2005-04-28| 437.13
#2005-04-29| 439.17
#2005-05-02| 440.51
#2005-05-03| 441.94
#2005-05-04| 445.59
#2005-05-05| 445.80
#2005-05-06| 445.68
#2005-05-09| 446.03
#2005-05-10| 444.05
#2005-05-11| 444.97
#2005-05-12| 442.46
#2005-05-13| 440.03
#2005-05-16| 442.89
#2005-05-17| 444.59
#2005-05-18| 449.81
#2005-05-19| 452.71
#2005-05-20| 451.71
#2005-05-23| 453.67
#2005-05-24| 452.59
#2005-05-25| 449.90
#2005-05-26| 451.33
#2005-05-27| 452.41
#2005-05-30| .
#2005-05-31| 450.59
#2005-06-01| 454.58
#2005-06-02| 455.25
#2005-06-03| 453.65
#2005-06-06| 454.40
#2005-06-07| 457.28
#2005-06-08| 457.30
#2005-06-09| 456.02
#2005-06-10| 455.46
#2005-06-13| 454.50
#2005-06-14| 455.03
#2005-06-15| 455.44
#2005-06-16| 455.98
#2005-06-17| 459.40
#2005-06-20| 457.05
#2005-06-21| 458.67
#2005-06-22| 459.21
#2005-06-23| 455.74
#2005-06-24| 450.47
#2005-06-27| 449.26
#2005-06-28| 452.37
#2005-06-29| 452.47
#2005-06-30| 450.52
#2005-07-01| 450.66
#2005-07-04| .
#2005-07-05| 450.44
#2005-07-06| 449.74
#2005-07-07| 447.94
#2005-07-08| 451.66
#2005-07-11| 457.45
#2005-07-12| 459.28
#2005-07-13| 459.67
#2005-07-14| 462.38
#2005-07-15| 462.21
#2005-07-18| 461.45
#2005-07-19| 460.69
#2005-07-20| 462.65
#2005-07-21| 463.90
#2005-07-22| 464.48
#2005-07-25| 462.53
#2005-07-26| 461.97
#2005-07-27| 463.88
#2005-07-28| 467.62
#2005-07-29| 467.18
#2005-08-01| 467.26
#2005-08-02| 469.37
#2005-08-03| 470.34
#2005-08-04| 467.42
#2005-08-05| 462.29
#2005-08-08| 461.74
#2005-08-09| 463.13
#2005-08-10| 466.11
#2005-08-11| 467.19
#2005-08-12| 466.35
#2005-08-15| 466.89
#2005-08-16| 464.82
#2005-08-17| 463.69
#2005-08-18| 466.57
#2005-08-19| 466.46
#2005-08-22| 468.70
#2005-08-23| 468.51
#2005-08-24| 466.50
#2005-08-25| 466.70
#2005-08-26| 465.54
#2005-08-29| 464.87
#2005-08-30| 463.14
#2005-08-31| 468.56
#2005-09-01| 471.93
#2005-09-02| 472.72
#2005-09-05| .
#2005-09-06| 476.79
#2005-09-07| 477.30
#2005-09-08| 475.93
#2005-09-09| 480.83
#2005-09-12| 480.85
#2005-09-13| 477.03
#2005-09-14| 476.80
#2005-09-15| 478.49
#2005-09-16| 479.20
#2005-09-19| 477.20
#2005-09-20| 475.13
#2005-09-21| 470.87
#2005-09-22| 470.95
#2005-09-23| 471.05
#2005-09-26| 472.48
#2005-09-27| 472.81
#2005-09-28| 473.79
#2005-09-29| 475.56
#2005-09-30| 479.82
#2005-10-03| 478.96
#2005-10-04| 479.13
#2005-10-05| 474.25
#2005-10-06| 468.05
#2005-10-07| 467.03
#2005-10-10| 463.95
#2005-10-11| 464.65
#2005-10-12| 460.74
#2005-10-13| 456.88
#2005-10-14| 461.98
#2005-10-17| 465.30
#2005-10-18| 459.88
#2005-10-19| 461.67
#2005-10-20| 460.11
#2005-10-21| 460.55
#2005-10-24| 464.18
#2005-10-25| 464.93
#2005-10-26| 462.60
#2005-10-27| 458.46
#2005-10-28| 463.25
#2005-10-31| 467.80
#2005-11-01| 467.40
#2005-11-02| 473.41
#2005-11-03| 474.30
#2005-11-04| 472.92
#2005-11-07| 474.72
#2005-11-08| 472.12
#2005-11-09| 472.16
#2005-11-10| 475.90
#2005-11-11| 477.86
#2005-11-14| 477.84
#2005-11-15| 475.70
#2005-11-16| 475.43
#2005-11-17| 479.12
#2005-11-18| 480.99
#2005-11-21| 484.93
#2005-11-22| 485.28
#2005-11-23| 487.90
#2005-11-24| .
#2005-11-25| 487.56
#2005-11-28| 486.79
#2005-11-29| 486.84
#2005-11-30| 485.24
#2005-12-01| 489.29
#2005-12-02| 491.92
#2005-12-05| 491.11
#2005-12-06| 491.77
#2005-12-07| 489.57
#2005-12-08| 487.99
#2005-12-09| 490.15
#2005-12-12| 493.05
#2005-12-13| 498.18
#2005-12-14| 501.85
#2005-12-15| 502.57
#2005-12-16| 502.91
#2005-12-19| 501.89
#2005-12-20| 500.58
#2005-12-21| 501.48
#2005-12-22| 504.62
#2005-12-23| 505.05
#2005-12-26| .
#2005-12-27| 502.92
#2005-12-28| 504.92
#2005-12-29| 504.97
#2005-12-30| 501.05
#2006-01-02| .
#2006-01-03| 507.61
#2006-01-04| 510.68
#2006-01-05| 512.16
#2006-01-06| 515.98
#2006-01-09| 519.44
#2006-01-10| 517.12
#2006-01-11| 520.63
#2006-01-12| 518.56
#2006-01-13| 520.26
#2006-01-16| .
#2006-01-17| 512.36
#2006-01-18| 511.44
#2006-01-19| 513.18
#2006-01-20| 509.55
#2006-01-23| 510.26
#2006-01-24| 512.62
#2006-01-25| 513.31
#2006-01-26| 516.17
#2006-01-27| 523.33
#2006-01-30| 520.55
#2006-01-31| 520.14
#2006-02-01| 520.86
#2006-02-02| 519.07
#2006-02-03| 516.97
#2006-02-06| 517.54
#2006-02-07| 513.57
#2006-02-08| 513.06
#2006-02-09| 516.55
#2006-02-10| 516.65
#2006-02-13| 513.26
#2006-02-14| 517.23
#2006-02-15| 519.47
#2006-02-16| 521.47
#2006-02-17| 520.31
#2006-02-20| .
#2006-02-21| 519.43
#2006-02-22| 524.91
#2006-02-23| 528.42
#2006-02-24| 527.58
#2006-02-27| 529.54
#2006-02-28| 525.06
#2006-03-01| 525.70
#2006-03-02| 524.91
#2006-03-03| 524.56
#2006-03-06| 524.56
#2006-03-07| 521.86
#2006-03-08| 522.89
#2006-03-09| 526.41
#2006-03-10| 528.29
#2006-03-13| 530.72
#2006-03-14| 531.93
#2006-03-15| 532.37
#2006-03-16| 533.89
#2006-03-17| 535.36
#2006-03-20| 536.65
#2006-03-21| 532.70
#2006-03-22| 533.63
#2006-03-23| 530.86
#2006-03-24| 532.51
#2006-03-27| 532.19
#2006-03-28| 530.23
#2006-03-29| 531.64
#2006-03-30| 533.49
#2006-03-31| 530.15
#2006-04-03| 533.68
#2006-04-04| 536.11
#2006-04-05| 537.08
#2006-04-06| 537.54
#2006-04-07| 534.37
#2006-04-10| 532.76
#2006-04-11| 528.05
#2006-04-12| 526.01
#2006-04-13| 526.74
#2006-04-14| .
#2006-04-17| 527.42
#2006-04-18| 531.66
#2006-04-19| 535.56
#2006-04-20| 538.14
#2006-04-21| 541.53
#2006-04-24| 540.68
#2006-04-25| 541.15
#2006-04-26| 544.96
#2006-04-27| 547.32
#2006-04-28| 545.11
#2006-05-01| 543.75
#2006-05-02| 546.59
#2006-05-03| 542.53
#2006-05-04| 543.65
#2006-05-05| 547.14
#2006-05-08| 549.17
#2006-05-09| 549.95
#2006-05-10| 547.71
#2006-05-11| 542.24
#2006-05-12| 535.29
#2006-05-15| 532.54
#2006-05-16| 531.10
#2006-05-17| 525.25
#2006-05-18| 520.22
#2006-05-19| 517.16
#2006-05-22| 512.73
#2006-05-23| 515.83
#2006-05-24| 515.29
#2006-05-25| 517.29
#2006-05-26| 523.44
#2006-05-29| .
#2006-05-30| 517.38
#2006-05-31| 515.63
#2006-06-01| 518.11
#2006-06-02| 522.11
#2006-06-05| 514.90
#2006-06-06| 507.83
#2006-06-07| 504.78
#2006-06-08| 497.99
#2006-06-09| 501.31
#2006-06-12| 497.84
#2006-06-13| 488.90
#2006-06-14| 491.82
#2006-06-15| 499.02
#2006-06-16| 502.30
#2006-06-19| 500.13
#2006-06-20| 501.16
#2006-06-21| 503.72
#2006-06-22| 505.78
#2006-06-23| 503.63
#2006-06-26| 505.49
#2006-06-27| 503.47
#2006-06-28| 501.59
#2006-06-29| 511.06
#2006-06-30| 517.79
#2006-07-03| 519.95
#2006-07-04| .
#2006-07-05| 514.84
#2006-07-06| 522.00
#2006-07-07| 522.49
#2006-07-10| 525.19
#2006-07-11| 523.46
#2006-07-12| 517.14
#2006-07-13| 513.44
#2006-07-14| 505.38
#2006-07-17| 503.46
#2006-07-18| 501.05
#2006-07-19| 509.24
#2006-07-20| 513.94
#2006-07-21| 513.18
#2006-07-24| 519.14
#2006-07-25| 522.75
#2006-07-26| 522.05
#2006-07-27| 524.94
#2006-07-28| 531.59
#2006-07-31| 529.50
#2006-08-01| 525.89
#2006-08-02| 533.53
#2006-08-03| 535.25
#2006-08-04| 537.43
#2006-08-07| 532.86
#2006-08-08| 534.98
#2006-08-09| 534.88
#2006-08-10| 534.58
#2006-08-11| 533.53
#2006-08-14| 535.42
#2006-08-15| 540.31
#2006-08-16| 544.37
#2006-08-17| 544.89
#2006-08-18| 548.39
#2006-08-21| 547.35
#2006-08-22| 547.84
#2006-08-23| 545.90
#2006-08-24| 545.61
#2006-08-25| 542.98
#2006-08-28| 545.07
#2006-08-29| 547.63
#2006-08-30| 551.78
#2006-08-31| 552.61
#2006-09-01| 554.62
#2006-09-04| .
#2006-09-05| 554.84
#2006-09-06| 550.78
#2006-09-07| 546.99
#2006-09-08| 548.20
#2006-09-11| 548.82
#2006-09-12| 553.83
#2006-09-13| 553.36
#2006-09-14| 556.64
#2006-09-15| 557.17
#2006-09-18| 556.90
#2006-09-19| 557.16
#2006-09-20| 558.78
#2006-09-21| 558.91
#2006-09-22| 558.51
#2006-09-25| 554.10
#2006-09-26| 555.15
#2006-09-27| 559.31
#2006-09-28| 558.12
#2006-09-29| 555.92
#2006-10-02| 557.42
#2006-10-03| 555.35
#2006-10-04| 558.92
#2006-10-05| 563.48
#2006-10-06| 559.67
#2006-10-09| 559.63
#2006-10-10| 559.40
#2006-10-11| 559.56
#2006-10-12| 561.86
#2006-10-13| 562.50
#2006-10-16| 564.22
#2006-10-17| 560.67
#2006-10-18| 563.28
#2006-10-19| 565.72
#2006-10-20| 565.00
#2006-10-23| 567.63
#2006-10-24| 567.68
#2006-10-25| 572.63
#2006-10-26| 575.21
#2006-10-27| 573.77
#2006-10-30| 572.07
#2006-10-31| 572.36
#2006-11-01| 572.59
#2006-11-02| 572.21
#2006-11-03| 571.66
#2006-11-06| 574.62
#2006-11-07| 576.35
#2006-11-08| 575.45
#2006-11-09| 573.09
#2006-11-10| 575.08
#2006-11-13| 574.30
#2006-11-14| 577.39
#2006-11-15| 580.92
#2006-11-16| 582.88
#2006-11-17| 585.19
#2006-11-20| 582.96
#2006-11-21| 583.76
#2006-11-22| 586.76
#2006-11-23| .
#2006-11-24| 585.77
#2006-11-27| 580.12
#2006-11-28| 580.28
#2006-11-29| 585.44
#2006-11-30| 587.85
#2006-12-01| 587.46
#2006-12-04| 590.49
#2006-12-05| 591.68
#2006-12-06| 593.39
#2006-12-07| 596.18
#2006-12-08| 594.95
#2006-12-11| 594.05
#2006-12-12| 594.31
#2006-12-13| 595.54
#2006-12-14| 597.73
#2006-12-15| 599.51
#2006-12-18| 597.87
#2006-12-19| 597.56
#2006-12-20| 599.66
#2006-12-21| 598.67
#2006-12-22| 596.31
#2006-12-25| .
#2006-12-26| 598.08
#2006-12-27| 602.44
#2006-12-28| 602.56
#2006-12-29| 601.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 605.02
#2007-01-04| 605.02
#2007-01-05| 598.94
#2007-01-08| 598.63
#2007-01-09| 600.62
#2007-01-10| 600.45
#2007-01-11| 604.48
#2007-01-12| 608.08
#2007-01-15| .
#2007-01-16| 609.72
#2007-01-17| 611.23
#2007-01-18| 610.15
#2007-01-19| 610.77
#2007-01-22| 609.76
#2007-01-23| 611.76
#2007-01-24| 613.20
#2007-01-25| 610.33
#2007-01-26| 608.57
#2007-01-29| 610.62
#2007-01-30| 611.16
#2007-01-31| 614.07
#2007-02-01| 619.27
#2007-02-02| 619.47
#2007-02-05| 616.90
#2007-02-06| 618.57
#2007-02-07| 619.28
#2007-02-08| 617.34
#2007-02-09| 616.89
#2007-02-12| 615.40
#2007-02-13| 618.98
#2007-02-14| 626.05
#2007-02-15| 628.48
#2007-02-16| 629.13
#2007-02-19| .
#2007-02-20| 628.92
#2007-02-21| 626.61
#2007-02-22| 627.15
#2007-02-23| 629.55
#2007-02-26| 629.39
#2007-02-27| 615.07
#2007-02-28| 612.65
#2007-03-01| 611.38
#2007-03-02| 606.19
#2007-03-05| 596.15
#2007-03-06| 603.39
#2007-03-07| 602.94
#2007-03-08| 609.17
#2007-03-09| 611.61
#2007-03-12| 613.05
#2007-03-13| 605.56
#2007-03-14| 599.91
#2007-03-15| 606.91
#2007-03-16| 608.43
#2007-03-19| 613.88
#2007-03-20| 617.95
#2007-03-21| 621.97
#2007-03-22| 626.41
#2007-03-23| 625.92
#2007-03-26| 624.30
#2007-03-27| 622.83
#2007-03-28| 621.97
#2007-03-29| 623.73
#2007-03-30| 624.24
#2007-04-02| 626.89
#2007-04-03| 631.88
#2007-04-04| 636.24
#2007-04-05| 638.48
#2007-04-06| .
#2007-04-09| 639.43
#2007-04-10| 641.30
#2007-04-11| 639.56
#2007-04-12| 641.52
#2007-04-13| 640.61
#2007-04-16| 647.76
#2007-04-17| 648.49
#2007-04-18| 650.93
#2007-04-19| 646.06
#2007-04-20| 649.24
#2007-04-23| 648.27
#2007-04-24| 648.11
#2007-04-25| 650.72
#2007-04-26| 649.49
#2007-04-27| 647.75
#2007-04-30| 647.95
#2007-05-01| 644.98
#2007-05-02| 647.46
#2007-05-03| 646.39
#2007-05-04| 648.76
#2007-05-07| 650.85
#2007-05-08| 647.38
#2007-05-09| 650.14
#2007-05-10| 643.86
#2007-05-11| 643.90
#2007-05-14| 644.24
#2007-05-15| 643.89
#2007-05-16| 649.04
#2007-05-17| 649.29
#2007-05-18| 650.34
#2007-05-21| 652.62
#2007-05-22| 655.60
#2007-05-23| 657.00
#2007-05-24| 651.82
#2007-05-25| 651.23
#2007-05-28| .
#2007-05-29| 656.95
#2007-05-30| 657.92
#2007-05-31| 661.49
#2007-06-01| 662.41
#2007-06-04| 663.29
#2007-06-05| 660.37
#2007-06-06| 655.46
#2007-06-07| 645.75
#2007-06-08| 645.38
#2007-06-11| 647.01
#2007-06-12| 643.78
#2007-06-13| 646.14
#2007-06-14| 649.98
#2007-06-15| 652.99
#2007-06-18| 652.08
#2007-06-19| 650.90
#2007-06-20| 648.47
#2007-06-21| 647.00
#2007-06-22| 642.46
#2007-06-25| 642.94
#2007-06-26| 643.52
#2007-06-27| 643.92
#2007-06-28| 645.27
#2007-06-29| 647.22
#2007-07-02| 651.55
#2007-07-03| 654.04
#2007-07-04| .
#2007-07-05| 658.31
#2007-07-06| 659.76
#2007-07-09| 659.39
#2007-07-10| 654.54
#2007-07-11| 655.61
#2007-07-12| 662.85
#2007-07-13| 664.02
#2007-07-16| 663.12
#2007-07-17| 661.47
#2007-07-18| 657.76
#2007-07-19| 663.20
#2007-07-20| 660.99
#2007-07-23| 662.05
#2007-07-24| 659.21
#2007-07-25| 657.06
#2007-07-26| 648.94
#2007-07-27| 640.58
#2007-07-30| 642.96
#2007-07-31| 642.67
#2007-08-01| 639.86
#2007-08-02| 641.55
#2007-08-03| 638.77
#2007-08-06| 645.85
#2007-08-07| 649.62
#2007-08-08| 656.20
#2007-08-09| 646.99
#2007-08-10| 638.30
#2007-08-13| 640.37
#2007-08-14| 634.13
#2007-08-15| 624.38
#2007-08-16| 618.00
#2007-08-17| 620.26
#2007-08-20| 622.27
#2007-08-21| 623.21
#2007-08-22| 629.10
#2007-08-23| 634.81
#2007-08-24| 639.64
#2007-08-27| 638.99
#2007-08-28| 630.32
#2007-08-29| 631.98
#2007-08-30| 634.50
#2007-08-31| 643.67
#2007-09-03| .
#2007-09-04| 643.36
#2007-09-05| 639.27
#2007-09-06| 642.09
#2007-09-07| 635.90
#2007-09-10| 632.63
#2007-09-11| 640.39
#2007-09-12| 644.57
#2007-09-13| 645.80
#2007-09-14| 649.10
#2007-09-17| 645.65
#2007-09-18| 651.77
#2007-09-19| 663.30
#2007-09-20| 664.20
#2007-09-21| 663.36
#2007-09-24| 662.52
#2007-09-25| 663.44
#2007-09-26| 666.43
#2007-09-27| 673.47
#2007-09-28| 675.58
#2007-10-01| 678.14
#2007-10-02| 682.11
#2007-10-03| 681.26
#2007-10-04| 679.38
#2007-10-05| 679.19
#2007-10-08| 675.92
#2007-10-09| 680.22
#2007-10-10| 683.46
#2007-10-11| 686.29
#2007-10-12| 683.80
#2007-10-15| 681.92
#2007-10-16| 678.37
#2007-10-17| 680.59
#2007-10-18| 682.25
#2007-10-19| 675.80
#2007-10-22| 672.79
#2007-10-23| 675.78
#2007-10-24| 675.99
#2007-10-25| 677.98
#2007-10-26| 687.04
#2007-10-29| 692.08
#2007-10-30| 687.68
#2007-10-31| 693.54
#2007-11-01| 687.78
#2007-11-02| 685.84
#2007-11-05| 682.63
#2007-11-06| 686.86
#2007-11-07| 679.61
#2007-11-08| 677.66
#2007-11-09| 672.76
#2007-11-12| 668.68
#2007-11-13| 675.20
#2007-11-14| 679.83
#2007-11-15| 677.89
#2007-11-16| 679.80
#2007-11-19| 673.99
#2007-11-20| 679.66
#2007-11-21| 668.55
#2007-11-22| .
#2007-11-23| 675.62
#2007-11-26| 675.40
#2007-11-27| 679.73
#2007-11-28| 688.85
#2007-11-29| 694.03
#2007-11-30| 697.47
#2007-12-03| 696.90
#2007-12-04| 695.81
#2007-12-05| 700.43
#2007-12-06| 704.57
#2007-12-07| 704.41
#2007-12-10| 710.40
#2007-12-11| 705.05
#2007-12-12| 707.30
#2007-12-13| 700.78
#2007-12-14| 696.00
#2007-12-17| 687.79
#2007-12-18| 684.55
#2007-12-19| 684.79
#2007-12-20| 688.42
#2007-12-21| 694.92
#2007-12-24| 695.45
#2007-12-25| .
#2007-12-26| 700.07
#2007-12-27| 698.38
#2007-12-28| 697.89
#2007-12-31| 696.70
#2008-01-01| .
#2008-01-02| 692.42
#2008-01-03| 689.82
#2008-01-04| 678.53
#2008-01-07| 677.77
#2008-01-08| 676.26
#2008-01-09| 676.30
#2008-01-10| 675.59
#2008-01-11| 664.08
#2008-01-14| 664.65
#2008-01-15| 653.96
#2008-01-16| 643.64
#2008-01-17| 641.71
#2008-01-18| 637.45
#2008-01-21| .
#2008-01-22| 614.81
#2008-01-23| 616.75
#2008-01-24| 628.39
#2008-01-25| 628.06
#2008-01-28| 622.57
#2008-01-29| 632.17
#2008-01-30| 629.47
#2008-01-31| 640.41
#2008-02-01| 644.70
#2008-02-04| 642.67
#2008-02-05| 628.88
#2008-02-06| 625.86
#2008-02-07| 625.42
#2008-02-08| 622.48
#2008-02-11| 623.00
#2008-02-12| 629.98
#2008-02-13| 631.62
#2008-02-14| 634.35
#2008-02-15| 631.12
#2008-02-18| .
#2008-02-19| 634.35
#2008-02-20| 627.70
#2008-02-21| 634.47
#2008-02-22| 635.05
#2008-02-25| 642.52
#2008-02-26| 649.71
#2008-02-27| 655.52
#2008-02-28| 649.67
#2008-02-29| 639.97
#2008-03-03| 633.51
#2008-03-04| 634.59
#2008-03-05| 637.98
#2008-03-06| 637.46
#2008-03-07| 629.26
#2008-03-10| 627.16
#2008-03-11| 634.38
#2008-03-12| 638.76
#2008-03-13| 635.64
#2008-03-14| 628.27
#2008-03-17| 615.94
#2008-03-18| 629.51
#2008-03-19| 628.31
#2008-03-20| 632.69
#2008-03-21| .
#2008-03-24| 635.99
#2008-03-25| 646.73
#2008-03-26| 646.08
#2008-03-27| 646.01
#2008-03-28| 645.92
#2008-03-31| 646.93
#2008-04-01| 653.98
#2008-04-02| 657.89
#2008-04-03| 658.55
#2008-04-04| 659.29
#2008-04-07| 660.39
#2008-04-08| 652.54
#2008-04-09| 645.59
#2008-04-10| 647.12
#2008-04-11| 645.73
#2008-04-14| 640.67
#2008-04-15| 640.72
#2008-04-16| 646.79
#2008-04-17| 644.72
#2008-04-18| 647.65
#2008-04-21| 655.53
#2008-04-22| 650.09
#2008-04-23| 651.89
#2008-04-24| 651.55
#2008-04-25| 654.29
#2008-04-28| 653.23
#2008-04-29| 649.04
#2008-04-30| 647.53
#2008-05-01| 650.66
#2008-05-02| 652.83
#2008-05-05| 652.08
#2008-05-06| 656.34
#2008-05-07| 652.77
#2008-05-08| 652.82
#2008-05-09| 647.60
#2008-05-12| 652.15
#2008-05-13| 655.88
#2008-05-14| 656.79
#2008-05-15| 665.28
#2008-05-16| 667.54
#2008-05-19| 667.58
#2008-05-20| 661.38
#2008-05-21| 654.98
#2008-05-22| 654.35
#2008-05-23| 651.64
#2008-05-26| .
#2008-05-27| 649.27
#2008-05-28| 647.59
#2008-05-29| 653.38
#2008-05-30| 655.82
#2008-06-02| 651.10
#2008-06-03| 649.83
#2008-06-04| 653.71
#2008-06-05| 654.76
#2008-06-06| 646.02
#2008-06-09| 639.77
#2008-06-10| 634.79
#2008-06-11| 632.93
#2008-06-12| 629.78
#2008-06-13| 632.77
#2008-06-16| 634.56
#2008-06-17| 634.39
#2008-06-18| 629.56
#2008-06-19| 624.64
#2008-06-20| 615.13
#2008-06-23| 611.40
#2008-06-24| 612.42
#2008-06-25| 616.09
#2008-06-26| 607.29
#2008-06-27| 598.37
#2008-06-30| 598.53
#2008-07-01| 597.63
#2008-07-02| 592.74
#2008-07-03| 595.19
#2008-07-04| .
#2008-07-07| 594.10
#2008-07-08| 597.41
#2008-07-09| 597.46
#2008-07-10| 592.73
#2008-07-11| 587.66
#2008-07-14| 588.35
#2008-07-15| 586.93
#2008-07-16| 590.02
#2008-07-17| 595.85
#2008-07-18| 593.43
#2008-07-21| 593.65
#2008-07-22| 602.75
#2008-07-23| 608.95
#2008-07-24| 607.19
#2008-07-25| 604.76
#2008-07-28| 601.07
#2008-07-29| 606.32
#2008-07-30| 615.06
#2008-07-31| 606.36
#2008-08-01| 602.51
#2008-08-04| 603.77
#2008-08-05| 618.19
#2008-08-06| 623.00
#2008-08-07| 614.31
#2008-08-08| 620.68
#2008-08-11| 628.00
#2008-08-12| 627.18
#2008-08-13| 618.53
#2008-08-14| 617.97
#2008-08-15| 621.93
#2008-08-18| 618.39
#2008-08-19| 608.48
#2008-08-20| 607.50
#2008-08-21| 605.53
#2008-08-22| 609.92
#2008-08-25| 605.92
#2008-08-26| 603.07
#2008-08-27| 603.95
#2008-08-28| 609.58
#2008-08-29| 610.75
#2008-09-01| .
#2008-09-02| 613.72
#2008-09-03| 613.03
#2008-09-04| 602.38
#2008-09-05| 600.26
#2008-09-08| 613.94
#2008-09-09| 607.96
#2008-09-10| 604.58
#2008-09-11| 602.09
#2008-09-12| 605.25
#2008-09-15| 597.27
#2008-09-16| 590.46
#2008-09-17| 576.42
#2008-09-18| 581.99
#2008-09-19| 594.34
#2008-09-22| 583.58
#2008-09-23| 579.54
#2008-09-24| 580.40
#2008-09-25| 587.75
#2008-09-26| 586.42
#2008-09-29| 561.36
#2008-09-30| 562.98
#2008-10-01| 570.54
#2008-10-02| 559.11
#2008-10-03| 553.02
#2008-10-06| 525.71
#2008-10-07| 514.22
#2008-10-08| 493.85
#2008-10-09| 474.16
#2008-10-10| 460.38
#2008-10-13| 493.05
#2008-10-14| 502.69
#2008-10-15| 475.48
#2008-10-16| 470.45
#2008-10-17| 478.00
#2008-10-20| 493.16
#2008-10-21| 485.93
#2008-10-22| 459.65
#2008-10-23| 458.48
#2008-10-24| 439.03
#2008-10-27| 423.28
#2008-10-28| 453.66
#2008-10-29| 461.45
#2008-10-30| 475.76
#2008-10-31| 476.59
#2008-11-03| 476.93
#2008-11-04| 494.60
#2008-11-05| 489.07
#2008-11-06| 468.73
#2008-11-07| 471.97
#2008-11-10| 472.63
#2008-11-11| 457.84
#2008-11-12| 444.32
#2008-11-13| 450.53
#2008-11-14| 443.13
#2008-11-17| 440.72
#2008-11-18| 441.88
#2008-11-19| 429.90
#2008-11-20| 411.64
#2008-11-21| 424.71
#2008-11-24| 444.21
#2008-11-25| 445.50
#2008-11-26| 448.02
#2008-11-27| .
#2008-11-28| 451.22
#2008-12-01| 429.82
#2008-12-02| 433.50
#2008-12-03| 443.41
#2008-12-04| 437.20
#2008-12-05| 442.01
#2008-12-08| 452.96
#2008-12-09| 446.03
#2008-12-10| 447.45
#2008-12-11| 444.72
#2008-12-12| 440.02
#2008-12-15| 445.33
#2008-12-16| 451.12
#2008-12-17| 456.23
#2008-12-18| 458.30
#2008-12-19| 453.58
#2008-12-22| 451.07
#2008-12-23| 448.07
#2008-12-24| 450.48
#2008-12-25| .
#2008-12-26| 452.75
#2008-12-29| 454.52
#2008-12-30| 459.29
#2008-12-31| 459.92
#2009-01-01| .
#2009-01-02| 468.60
#2009-01-05| 467.99
#2009-01-06| 467.73
#2009-01-07| 468.23
#2009-01-08| 465.46
#2009-01-09| 462.19
#2009-01-12| 458.59
#2009-01-13| 451.85
#2009-01-14| 442.21
#2009-01-15| 438.94
#2009-01-16| 444.46
#2009-01-19| .
#2009-01-20| 435.09
#2009-01-21| 436.75
#2009-01-22| 434.47
#2009-01-23| 426.47
#2009-01-26| 430.86
#2009-01-27| 436.78
#2009-01-28| 444.56
#2009-01-29| 439.60
#2009-01-30| 424.34
#2009-02-02| 416.57
#2009-02-03| 425.86
#2009-02-04| 423.01
#2009-02-05| 424.36
#2009-02-06| 431.50
#2009-02-09| 430.30
#2009-02-10| 419.30
#2009-02-11| 419.71
#2009-02-12| 415.49
#2009-02-13| 414.55
#2009-02-16| .
#2009-02-17| 402.15
#2009-02-18| 400.46
#2009-02-19| 401.25
#2009-02-20| 393.72
#2009-02-23| 388.15
#2009-02-24| 389.86
#2009-02-25| 390.99
#2009-02-26| 388.02
#2009-02-27| 387.36
#2009-03-02| 374.09
#2009-03-03| 369.06
#2009-03-04| 376.23
#2009-03-05| 369.72
#2009-03-06| 368.94
#2009-03-09| 364.51
#2009-03-10| 375.68
#2009-03-11| 379.93
#2009-03-12| 383.17
#2009-03-13| 391.55
#2009-03-16| 397.58
#2009-03-17| 401.51
#2009-03-18| 402.33
#2009-03-19| 403.77
#2009-03-20| 400.08
#2009-03-23| 412.37
#2009-03-24| 414.63
#2009-03-25| 417.01
#2009-03-26| 422.03
#2009-03-27| 416.05
#2009-03-30| 404.33
#2009-03-31| 404.09
#2009-04-01| 411.00
#2009-04-02| 425.91
#2009-04-03| 426.99
#2009-04-06| 425.75
#2009-04-07| 420.94
#2009-04-08| 421.11
#2009-04-09| 426.80
#2009-04-10| .
#2009-04-13| 425.39
#2009-04-14| 421.75
#2009-04-15| 427.65
#2009-04-16| 434.44
#2009-04-17| 437.74
#2009-04-20| 429.62
#2009-04-21| 431.68
#2009-04-22| 431.77
#2009-04-23| 435.25
#2009-04-24| 441.22
#2009-04-27| 439.82
#2009-04-28| 436.09
#2009-04-29| 440.41
#2009-04-30| 441.19
#2009-05-01| 441.96
#2009-05-04| 452.81
#2009-05-05| 448.96
#2009-05-06| 454.51
#2009-05-07| 458.51
#2009-05-08| 463.14
#2009-05-11| 459.87
#2009-05-12| 461.79
#2009-05-13| 458.16
#2009-05-14| 456.17
#2009-05-15| 461.13
#2009-05-18| 465.00
#2009-05-19| 468.63
#2009-05-20| 473.38
#2009-05-21| 468.84
#2009-05-22| 469.04
#2009-05-25| .
#2009-05-26| 474.09
#2009-05-27| 469.80
#2009-05-28| 470.31
#2009-05-29| 474.98
#2009-06-01| 485.91
#2009-06-02| 490.32
#2009-06-03| 487.85
#2009-06-04| 484.59
#2009-06-05| 481.32
#2009-06-08| 479.87
#2009-06-09| 480.53
#2009-06-10| 481.70
#2009-06-11| 483.11
#2009-06-12| 483.15
#2009-06-15| 474.37
#2009-06-16| 469.61
#2009-06-17| 469.50
#2009-06-18| 471.67
#2009-06-19| 473.49
#2009-06-22| 470.37
#2009-06-23| 467.66
#2009-06-24| 471.93
#2009-06-25| 475.75
#2009-06-26| 478.07
#2009-06-29| 481.67
#2009-06-30| 477.63
#2009-07-01| 483.96
#2009-07-02| 475.13
#2009-07-03| .
#2009-07-06| 479.04
#2009-07-07| 476.00
#2009-07-08| 473.81
#2009-07-09| 473.01
#2009-07-10| 470.99
#2009-07-13| 473.57
#2009-07-14| 477.77
#2009-07-15| 487.26
#2009-07-16| 490.56
#2009-07-17| 493.61
#2009-07-20| 496.42
#2009-07-21| 500.18
#2009-07-22| 501.07
#2009-07-23| 508.19
#2009-07-24| 512.95
#2009-07-27| 513.55
#2009-07-28| 513.67
#2009-07-29| 515.33
#2009-07-30| 520.74
#2009-07-31| 523.69
#2009-08-03| 527.73
#2009-08-04| 527.92
#2009-08-05| 523.08
#2009-08-06| 518.63
#2009-08-07| 519.99
#2009-08-10| 518.49
#2009-08-11| 518.63
#2009-08-12| 519.88
#2009-08-13| 523.36
#2009-08-14| 524.41
#2009-08-17| 512.41
#2009-08-18| 516.57
#2009-08-19| 517.02
#2009-08-20| 521.75
#2009-08-21| 526.30
#2009-08-24| 528.99
#2009-08-25| 528.86
#2009-08-26| 528.53
#2009-08-27| 526.52
#2009-08-28| 530.02
#2009-08-31| 529.91
#2009-09-01| 524.16
#2009-09-02| 522.99
#2009-09-03| 522.16
#2009-09-04| 525.15
#2009-09-07| .
#2009-09-08| 537.73
#2009-09-09| 538.53
#2009-09-10| 544.30
#2009-09-11| 546.53
#2009-09-14| 543.68
#2009-09-15| 540.37
#2009-09-16| 546.29
#2009-09-17| 549.10
#2009-09-18| 551.10
#2009-09-21| 548.65
#2009-09-22| 552.46
#2009-09-23| 553.34
#2009-09-24| 550.79
#2009-09-25| 549.82
#2009-09-28| 551.55
#2009-09-29| 551.72
#2009-09-30| 554.33
#2009-10-01| 544.94
#2009-10-02| 540.10
#2009-10-05| 541.62
#2009-10-06| 549.68
#2009-10-07| 549.27
#2009-10-08| 559.37
#2009-10-09| 559.67
#2009-10-12| 561.53
#2009-10-13| 559.35
#2009-10-14| 565.53
#2009-10-15| 568.56
#2009-10-16| 568.54
#2009-10-19| 573.63
#2009-10-20| 572.27
#2009-10-21| 571.07
#2009-10-22| 569.62
#2009-10-23| 565.65
#2009-10-26| 562.97
#2009-10-27| 560.26
#2009-10-28| 552.54
#2009-10-29| 561.02
#2009-10-30| 554.77
#2009-11-02| 556.35
#2009-11-03| 552.69
#2009-11-04| 557.27
#2009-11-05| 564.64
#2009-11-06| 567.74
#2009-11-09| 576.63
#2009-11-10| 577.06
#2009-11-11| 578.68
#2009-11-12| 574.13
#2009-11-13| 578.17
#2009-11-16| 585.78
#2009-11-17| 582.33
#2009-11-18| 582.05
#2009-11-19| 574.53
#2009-11-20| 570.94
#2009-11-23| 579.26
#2009-11-24| 577.99
#2009-11-25| 583.06
#2009-11-26| .
#2009-11-27| 571.18
#2009-11-30| 570.24
#2009-12-01| 581.66
#2009-12-02| 583.36
#2009-12-03| 584.35
#2009-12-04| 585.79
#2009-12-07| 584.73
#2009-12-08| 580.04
#2009-12-09| 578.72
#2009-12-10| 579.06
#2009-12-11| 581.76
#2009-12-14| 587.92
#2009-12-15| 584.98
#2009-12-16| 586.74
#2009-12-17| 578.08
#2009-12-18| 575.04
#2009-12-21| 578.99
#2009-12-22| 581.28
#2009-12-23| 584.83
#2009-12-24| 586.62
#2009-12-25| .
#2009-12-28| 587.92
#2009-12-29| 588.86
#2009-12-30| 585.98
#2009-12-31| 583.87
#2010-01-01| .
#2010-01-04| 592.19
#2010-01-05| 592.87
#2010-01-06| 592.22
#2010-01-07| 592.31
#2010-01-08| 593.05
#2010-01-11| 596.52
#2010-01-12| 598.26
#2010-01-13| 601.54
#2010-01-14| 603.94
#2010-01-15| 601.81
#2010-01-18| .
#2010-01-19| 606.67
#2010-01-20| 597.72
#2010-01-21| 591.69
#2010-01-22| 587.91
#2010-01-25| 589.54
#2010-01-26| 587.72
#2010-01-27| 588.16
#2010-01-28| 587.66
#2010-01-29| 583.34
#2010-02-01| 586.63
#2010-02-02| 596.05
#2010-02-03| 594.59
#2010-02-04| 581.78
#2010-02-05| 573.47
#2010-02-08| 573.61
#2010-02-09| 577.19
#2010-02-10| 578.31
#2010-02-11| 584.68
#2010-02-12| 586.29
#2010-02-15| .
#2010-02-16| 588.15
#2010-02-17| 593.56
#2010-02-18| 597.63
#2010-02-19| 594.41
#2010-02-22| 597.97
#2010-02-23| 595.32
#2010-02-24| 596.80
#2010-02-25| 592.35
#2010-02-26| 594.69
#2010-03-01| 599.27
#2010-03-02| 604.53
#2010-03-03| 607.29
#2010-03-04| 607.08
#2010-03-05| 612.36
#2010-03-08| 614.95
#2010-03-09| 614.00
#2010-03-10| 615.29
#2010-03-11| 617.29
#2010-03-12| 618.23
#2010-03-15| 617.36
#2010-03-16| 620.21
#2010-03-17| 624.74
#2010-03-18| 625.19
#2010-03-19| 625.02
#2010-03-22| 627.83
#2010-03-23| 631.13
#2010-03-24| 625.02
#2010-03-25| 625.65
#2010-03-26| 629.17
#2010-03-29| 631.41
#2010-03-30| 631.97
#2010-03-31| 629.70
#2010-04-01| 633.99
#2010-04-02| .
#2010-04-05| 637.10
#2010-04-06| 633.79
#2010-04-07| 631.01
#2010-04-08| 627.61
#2010-04-09| 633.46
#2010-04-12| 636.83
#2010-04-13| 635.25
#2010-04-14| 637.29
#2010-04-15| 637.32
#2010-04-16| 630.65
#2010-04-19| 628.81
#2010-04-20| 633.11
#2010-04-21| 635.66
#2010-04-22| 633.27
#2010-04-23| 635.99
#2010-04-26| 640.61
#2010-04-27| 630.72
#2010-04-28| 625.31
#2010-04-29| 627.44
#2010-04-30| 625.16
#2010-05-03| 627.03
#2010-05-04| 618.54
#2010-05-05| 612.24
#2010-05-06| 597.88
#2010-05-07| 584.57
#2010-05-10| 608.88
#2010-05-11| 606.49
#2010-05-12| 611.16
#2010-05-13| 610.08
#2010-05-14| 597.22
#2010-05-17| 594.31
#2010-05-18| 592.82
#2010-05-19| 586.77
#2010-05-20| 573.00
#2010-05-21| 574.93
#2010-05-24| 572.80
#2010-05-25| 562.92
#2010-05-26| 566.41
#2010-05-27| 577.65
#2010-05-28| 578.40
#2010-05-31| .
#2010-06-01| 577.99
#2010-06-02| 580.97
#2010-06-03| 587.90
#2010-06-04| 576.28
#2010-06-07| 567.98
#2010-06-08| 572.77
#2010-06-09| 574.91
#2010-06-10| 584.16
#2010-06-11| 583.50
#2010-06-14| 591.19
#2010-06-15| 597.11
#2010-06-16| 597.48
#2010-06-17| 600.54
#2010-06-18| 600.61
#2010-06-21| 604.57
#2010-06-22| 596.96
#2010-06-23| 596.41
#2010-06-24| 591.24
#2010-06-25| 587.11
#2010-06-28| 591.98
#2010-06-29| 579.59
#2010-06-30| 578.91
#2010-07-01| 576.27
#2010-07-02| 576.26
#2010-07-05| .
#2010-07-06| 582.41
#2010-07-07| 589.09
#2010-07-08| 596.85
#2010-07-09| 599.56
#2010-07-12| 599.97
#2010-07-13| 608.41
#2010-07-14| 611.13
#2010-07-15| 612.26
#2010-07-16| 602.72
#2010-07-19| 600.00
#2010-07-20| 601.70
#2010-07-21| 600.39
#2010-07-22| 608.73
#2010-07-23| 614.98
#2010-07-26| 620.28
#2010-07-27| 619.24
#2010-07-28| 618.56
#2010-07-29| 613.73
#2010-07-30| 614.04
#2010-08-02| 624.13
#2010-08-03| 620.69
#2010-08-04| 619.87
#2010-08-05| 620.51
#2010-08-06| 622.57
#2010-08-09| 625.68
#2010-08-10| 621.77
#2010-08-11| 608.55
#2010-08-12| 605.59
#2010-08-13| 605.44
#2010-08-16| 608.26
#2010-08-17| 613.81
#2010-08-18| 616.69
#2010-08-19| 611.74
#2010-08-20| 604.78
#2010-08-23| 604.24
#2010-08-24| 600.91
#2010-08-25| 598.62
#2010-08-26| 600.06
#2010-08-27| 602.60
#2010-08-30| 601.00
#2010-08-31| 599.73
#2010-09-01| 612.50
#2010-09-02| 617.21
#2010-09-03| 622.92
#2010-09-06| .
#2010-09-07| 621.17
#2010-09-08| 622.73
#2010-09-09| 626.13
#2010-09-10| 629.61
#2010-09-13| 634.83
#2010-09-14| 636.74
#2010-09-15| 640.33
#2010-09-16| 639.01
#2010-09-17| 639.95
#2010-09-20| 648.87
#2010-09-21| 648.25
#2010-09-22| 650.33
#2010-09-23| 647.90
#2010-09-24| 658.14
#2010-09-27| 655.91
#2010-09-28| 658.84
#2010-09-29| 658.78
#2010-09-30| 656.22
#2010-10-01| 655.70
#2010-10-04| 653.31
#2010-10-05| 660.83
#2010-10-06| 663.40
#2010-10-07| 664.66
#2010-10-08| 667.61
#2010-10-11| 668.11
#2010-10-12| 667.42
#2010-10-13| 674.59
#2010-10-14| 678.41
#2010-10-15| 676.75
#2010-10-18| 677.32
#2010-10-19| 669.48
#2010-10-20| 674.19
#2010-10-21| 679.87
#2010-10-22| 677.54
#2010-10-25| 682.45
#2010-10-26| 678.99
#2010-10-27| 673.39
#2010-10-28| 675.97
#2010-10-29| 676.25
#2010-11-01| 676.19
#2010-11-02| 681.56
#2010-11-03| 683.51
#2010-11-04| 695.71
#2010-11-05| 695.93
#2010-11-08| 693.94
#2010-11-09| 691.44
#2010-11-10| 686.29
#2010-11-11| 686.61
#2010-11-12| 682.39
#2010-11-15| 682.31
#2010-11-16| 673.01
#2010-11-17| 673.51
#2010-11-18| 684.18
#2010-11-19| 686.90
#2010-11-22| 686.38
#2010-11-23| 676.68
#2010-11-24| 679.08
#2010-11-25| .
#2010-11-26| 674.03
#2010-11-29| 669.04
#2010-11-30| 665.70
#2010-12-01| 674.81
#2010-12-02| 681.95
#2010-12-03| 686.86
#2010-12-06| 686.38
#2010-12-07| 688.65
#2010-12-08| 686.26
#2010-12-09| 686.46
#2010-12-10| 688.46
#2010-12-13| 691.99
#2010-12-14| 694.98
#2010-12-15| 691.00
#2010-12-16| 692.49
#2010-12-17| 693.40
#2010-12-20| 694.43
#2010-12-21| 698.84
#2010-12-22| 698.75
#2010-12-23| 698.82
#2010-12-24| .
#2010-12-27| 697.86
#2010-12-28| 698.58
#2010-12-29| 699.33
#2010-12-30| 698.18
#2010-12-31| 699.56
#2011-01-03| 701.65
#2011-01-04| 701.19
#2011-01-05| 696.12
#2011-01-06| 695.13
#2011-01-07| 690.41
#2011-01-10| 688.74
#2011-01-11| 689.61
#2011-01-12| 693.89
#2011-01-13| 695.26
#2011-01-14| 694.90
#2011-01-17| .
#2011-01-18| 696.02
#2011-01-19| 693.63
#2011-01-20| 686.79
#2011-01-21| 686.65
#2011-01-24| 693.20
#2011-01-25| 694.69
#2011-01-26| 696.13
#2011-01-27| 691.56
#2011-01-28| 684.18
#2011-01-31| 682.20
#2011-02-01| 688.22
#2011-02-02| 690.32
#2011-02-03| 691.36
#2011-02-04| 693.87
#2011-02-07| 699.45
#2011-02-08| 704.40
#2011-02-09| 701.41
#2011-02-10| 697.62
#2011-02-11| 700.02
#2011-02-14| 700.20
#2011-02-15| 699.07
#2011-02-16| 701.09
#2011-02-17| 706.06
#2011-02-18| 710.55
#2011-02-21| .
#2011-02-22| 704.08
#2011-02-23| 701.13
#2011-02-24| 695.82
#2011-02-25| 702.65
#2011-02-28| 706.89
#2011-03-01| 705.00
#2011-03-02| 702.64
#2011-03-03| 708.41
#2011-03-04| 707.67
#2011-03-07| 704.95
#2011-03-08| 708.00
#2011-03-09| 711.16
#2011-03-10| 702.60
#2011-03-11| 699.68
#2011-03-14| 691.01
#2011-03-15| 674.41
#2011-03-16| 672.97
#2011-03-17| 678.22
#2011-03-18| 679.28
#2011-03-21| 688.66
#2011-03-22| 693.34
#2011-03-23| 694.13
#2011-03-24| 698.87
#2011-03-25| 700.08
#2011-03-28| 698.41
#2011-03-29| 700.89
#2011-03-30| 708.80
#2011-03-31| 707.87
#2011-04-01| 709.64
#2011-04-04| 712.97
#2011-04-05| 712.70
#2011-04-06| 713.15
#2011-04-07| 709.97
#2011-04-08| 712.11
#2011-04-11| 713.84
#2011-04-12| 711.23
#2011-04-13| 715.91
#2011-04-14| 716.69
#2011-04-15| 720.27
#2011-04-18| 712.60
#2011-04-19| 717.22
#2011-04-20| 727.80
#2011-04-21| 732.01
#2011-04-22| .
#2011-04-25| 730.04
#2011-04-26| 732.69
#2011-04-27| 734.36
#2011-04-28| 741.45
#2011-04-29| 743.80
#2011-05-02| 746.69
#2011-05-03| 746.47
#2011-05-04| 746.47
#2011-05-05| 743.32
#2011-05-06| 743.06
#2011-05-09| 740.21
#2011-05-10| 746.70
#2011-05-11| 747.09
#2011-05-12| 746.52
#2011-05-13| 746.61
#2011-05-16| 744.60
#2011-05-17| 742.42
#2011-05-18| 746.92
#2011-05-19| 749.70
#2011-05-20| 747.21
#2011-05-23| 737.16
#2011-05-24| 739.31
#2011-05-25| 736.19
#2011-05-26| 740.06
#2011-05-27| 745.21
#2011-05-30| .
#2011-05-31| 755.29
#2011-06-01| 750.85
#2011-06-02| 743.55
#2011-06-03| 739.03
#2011-06-06| 735.50
#2011-06-07| 733.97
#2011-06-08| 728.42
#2011-06-09| 730.28
#2011-06-10| 721.23
#2011-06-13| 722.96
#2011-06-14| 729.43
#2011-06-15| 718.49
#2011-06-16| 714.89
#2011-06-17| 719.75
#2011-06-20| 723.75
#2011-06-21| 728.02
#2011-06-22| 725.92
#2011-06-23| 717.27
#2011-06-24| 715.62
#2011-06-27| 717.68
#2011-06-28| 723.71
#2011-06-29| 729.17
#2011-06-30| 738.23
#2011-07-01| 744.27
#2011-07-04| .
#2011-07-05| 749.51
#2011-07-06| 750.67
#2011-07-07| 755.40
#2011-07-08| 754.83
#2011-07-11| 745.40
#2011-07-12| 740.45
#2011-07-13| 745.05
#2011-07-14| 741.02
#2011-07-15| 744.24
#2011-07-18| 737.40
#2011-07-19| 741.82
#2011-07-20| 743.35
#2011-07-21| 753.37
#2011-07-22| 755.78
#2011-07-25| 751.51
#2011-07-26| 751.99
#2011-07-27| 744.91
#2011-07-28| 744.08
#2011-07-29| 739.26
#2011-08-01| 736.75
#2011-08-02| 724.49
#2011-08-03| 721.69
#2011-08-04| 696.65
#2011-08-05| 696.48
#2011-08-08| 667.54
#2011-08-09| 678.14
#2011-08-10| 665.45
#2011-08-11| 682.60
#2011-08-12| 691.81
#2011-08-15| 703.91
#2011-08-16| 700.54
#2011-08-17| 703.08
#2011-08-18| 684.34
#2011-08-19| 678.82
#2011-08-22| 680.67
#2011-08-23| 696.14
#2011-08-24| 696.98
#2011-08-25| 688.97
#2011-08-26| 694.14
#2011-08-29| 708.01
#2011-08-30| 710.91
#2011-08-31| 717.06
#2011-09-01| 715.36
#2011-09-02| 703.63
#2011-09-05| .
#2011-09-06| 688.62
#2011-09-07| 702.69
#2011-09-08| 702.38
#2011-09-09| 685.79
#2011-09-12| 679.64
#2011-09-13| 683.60
#2011-09-14| 691.93
#2011-09-15| 699.97
#2011-09-16| 707.40
#2011-09-19| 698.18
#2011-09-20| 703.76
#2011-09-21| 690.79
#2011-09-22| 664.25
#2011-09-23| 668.93
#2011-09-26| 673.96
#2011-09-27| 689.51
#2011-09-28| 681.80
#2011-09-29| 682.02
#2011-09-30| 670.01
#2011-10-03| 660.62
#2011-10-04| 661.13
#2011-10-05| 668.61
#2011-10-06| 682.34
#2011-10-07| 687.78
#2011-10-10| 699.73
#2011-10-11| 699.63
#2011-10-12| 705.55
#2011-10-13| 705.88
#2011-10-14| 711.66
#2011-10-17| 707.96
#2011-10-18| 705.51
#2011-10-19| 706.82
#2011-10-20| 706.29
#2011-10-21| 723.38
#2011-10-24| 726.62
#2011-10-25| 720.75
#2011-10-26| 724.41
#2011-10-27| 741.10
#2011-10-28| 746.22
#2011-10-31| 729.61
#2011-11-01| 711.20
#2011-11-02| 716.39
#2011-11-03| 722.25
#2011-11-04| 721.37
#2011-11-07| 720.47
#2011-11-08| 727.02
#2011-11-09| 711.66
#2011-11-10| 711.93
#2011-11-11| 724.08
#2011-11-14| 719.64
#2011-11-15| 718.25
#2011-11-16| 714.17
#2011-11-17| 708.46
#2011-11-18| 705.91
#2011-11-21| 690.93
#2011-11-22| 691.86
#2011-11-23| 681.94
#2011-11-24| .
#2011-11-25| 679.95
#2011-11-28| 697.63
#2011-11-29| 703.52
#2011-11-30| 722.73
#2011-12-01| 721.60
#2011-12-02| 721.80
#2011-12-05| 725.04
#2011-12-06| 722.24
#2011-12-07| 725.60
#2011-12-08| 716.19
#2011-12-09| 719.53
#2011-12-12| 713.86
#2011-12-13| 709.18
#2011-12-14| 699.73
#2011-12-15| 703.36
#2011-12-16| 702.58
#2011-12-19| 699.89
#2011-12-20| 711.57
#2011-12-21| 716.18
#2011-12-22| 716.93
#2011-12-23| 723.04
#2011-12-26| .
#2011-12-27| 724.49
#2011-12-28| 719.30
#2011-12-29| 722.71
#2011-12-30| 723.54
#2012-01-02| .
#2012-01-03| 729.71
#2012-01-04| 728.92
#2012-01-05| 724.74
#2012-01-06| 720.64
#2012-01-09| 722.93
#2012-01-10| 729.33
#2012-01-11| 723.35
#2012-01-12| 725.24
#2012-01-13| 722.46
#2012-01-16| .
#2012-01-17| 727.25
#2012-01-18| 729.93
#2012-01-19| 731.35
#2012-01-20| 733.96
#2012-01-23| 733.60
#2012-01-24| 731.77
#2012-01-25| 738.75
#2012-01-26| 743.19
#2012-01-27| 739.73
#2012-01-30| 734.96
#2012-01-31| 736.28
#2012-02-01| 745.75
#2012-02-02| 746.51
#2012-02-03| 753.70
#2012-02-06| 754.73
#2012-02-07| 757.87
#2012-02-08| 759.69
#2012-02-09| 766.64
#2012-02-10| 761.40
#2012-02-13| 766.46
#2012-02-14| 766.94
#2012-02-15| 769.91
#2012-02-16| 772.69
#2012-02-17| 775.51
#2012-02-20| .
#2012-02-21| 775.66
#2012-02-22| 773.51
#2012-02-23| 779.73
#2012-02-24| 783.17
#2012-02-27| 783.85
#2012-02-28| 788.37
#2012-02-29| 789.83
#2012-03-01| 791.97
#2012-03-02| 788.92
#2012-03-05| 789.67
#2012-03-06| 777.46
#2012-03-07| 779.66
#2012-03-08| 792.48
#2012-03-09| 794.25
#2012-03-12| 797.00
#2012-03-13| 804.85
#2012-03-14| 802.92
#2012-03-15| 805.62
#2012-03-16| 806.60
#2012-03-19| 808.13
#2012-03-20| 804.26
#2012-03-21| 803.63
#2012-03-22| 803.57
#2012-03-23| 802.74
#2012-03-26| 810.13
#2012-03-27| 811.92
#2012-03-28| 808.71
#2012-03-29| 806.59
#2012-03-30| 811.30
#2012-04-02| 820.20
#2012-04-03| 818.50
#2012-04-04| 808.21
#2012-04-05| 809.07
#2012-04-06| .
#2012-04-09| 804.66
#2012-04-10| 792.56
#2012-04-11| 796.59
#2012-04-12| 803.18
#2012-04-13| 799.50
#2012-04-16| 800.25
#2012-04-17| 805.92
#2012-04-18| 805.32
#2012-04-19| 802.14
#2012-04-20| 807.87
#2012-04-23| 797.87
#2012-04-24| 798.04
#2012-04-25| 804.81
#2012-04-26| 811.80
#2012-04-27| 809.40
#2012-04-30| 806.93
#2012-05-01| 806.81
#2012-05-02| 811.38
#2012-05-03| 812.15
#2012-05-04| 802.52
#2012-05-07| 798.72
#2012-05-08| 787.22
#2012-05-09| 783.63
#2012-05-10| 782.51
#2012-05-11| 781.83
#2012-05-14| 774.06
#2012-05-15| 770.55
#2012-05-16| 768.91
#2012-05-17| 761.90
#2012-05-18| 754.22
#2012-05-21| 758.50
#2012-05-22| 762.21
#2012-05-23| 752.12
#2012-05-24| 755.51
#2012-05-25| 755.69
#2012-05-28| .
#2012-05-29| 763.70
#2012-05-30| 752.27
#2012-05-31| 750.86
#2012-06-01| 734.38
#2012-06-04| 731.53
#2012-06-05| 733.67
#2012-06-06| 745.01
#2012-06-07| 753.59
#2012-06-08| 752.75
#2012-06-11| 753.59
#2012-06-12| 756.12
#2012-06-13| 755.57
#2012-06-14| 757.81
#2012-06-15| 761.65
#2012-06-18| 765.16
#2012-06-19| 771.10
#2012-06-20| 769.87
#2012-06-21| 759.93
#2012-06-22| 756.88
#2012-06-25| 748.53
#2012-06-26| 749.32
#2012-06-27| 755.34
#2012-06-28| 755.12
#2012-06-29| 772.96
#2012-07-02| 777.53
#2012-07-03| 783.82
#2012-07-04| .
#2012-07-05| 781.52
#2012-07-06| 778.51
#2012-07-09| 775.76
#2012-07-10| 777.64
#2012-07-11| 772.19
#2012-07-12| 768.35
#2012-07-13| 779.87
#2012-07-16| 779.76
#2012-07-17| 781.48
#2012-07-18| 786.85
#2012-07-19| 794.95
#2012-07-20| 786.81
#2012-07-23| 775.70
#2012-07-24| 773.20
#2012-07-25| 769.59
#2012-07-26| 786.56
#2012-07-27| 798.48
#2012-07-30| 799.55
#2012-07-31| 794.70
#2012-08-01| 792.41
#2012-08-02| 787.05
#2012-08-03| 799.40
#2012-08-06| 805.56
#2012-08-07| 805.85
#2012-08-08| 807.23
#2012-08-09| 809.61
#2012-08-10| 810.29
#2012-08-13| 809.18
#2012-08-14| 811.35
#2012-08-15| 808.93
#2012-08-16| 814.24
#2012-08-17| 815.65
#2012-08-20| 814.21
#2012-08-21| 814.12
#2012-08-22| 808.72
#2012-08-23| 808.39
#2012-08-24| 810.00
#2012-08-27| 811.25
#2012-08-28| 813.00
#2012-08-29| 812.95
#2012-08-30| 810.61
#2012-08-31| 810.31
#2012-09-03| .
#2012-09-04| 810.11
#2012-09-05| 807.75
#2012-09-06| 817.62
#2012-09-07| 821.11
#2012-09-10| 817.83
#2012-09-11| 816.12
#2012-09-12| 813.21
#2012-09-13| 822.64
#2012-09-14| 829.18
#2012-09-17| 827.33
#2012-09-18| 829.28
#2012-09-19| 832.07
#2012-09-20| 830.58
#2012-09-21| 831.62
#2012-09-24| 828.93
#2012-09-25| 827.61
#2012-09-26| 820.55
#2012-09-27| 823.19
#2012-09-28| 819.32
#2012-10-01| 824.38
#2012-10-02| 826.60
#2012-10-03| 826.70
#2012-10-04| 833.42
#2012-10-05| 838.33
#2012-10-08| 831.56
#2012-10-09| 820.28
#2012-10-10| 814.44
#2012-10-11| 819.30
#2012-10-12| 822.36
#2012-10-15| 827.34
#2012-10-16| 836.21
#2012-10-17| 842.15
#2012-10-18| 837.41
#2012-10-19| 830.34
#2012-10-22| 829.66
#2012-10-23| 818.63
#2012-10-24| 819.38
#2012-10-25| 821.83
#2012-10-26| 819.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 821.79
#2012-11-01| 827.04
#2012-11-02| 825.93
#2012-11-05| 823.41
#2012-11-06| 826.33
#2012-11-07| 818.43
#2012-11-08| 810.93
#2012-11-09| 810.81
#2012-11-12| 809.68
#2012-11-13| 809.97
#2012-11-14| 801.72
#2012-11-15| 799.89
#2012-11-16| 802.89
#2012-11-19| 822.83
#2012-11-20| 825.53
#2012-11-21| 828.24
#2012-11-22| .
#2012-11-23| 840.63
#2012-11-26| 840.19
#2012-11-27| 839.56
#2012-11-28| 844.00
#2012-11-29| 849.02
#2012-11-30| 850.05
#2012-12-03| 850.69
#2012-12-04| 848.99
#2012-12-05| 846.44
#2012-12-06| 849.53
#2012-12-07| 851.31
#2012-12-10| 850.15
#2012-12-11| 851.88
#2012-12-12| 852.67
#2012-12-13| 847.75
#2012-12-14| 847.58
#2012-12-17| 848.81
#2012-12-18| 850.72
#2012-12-19| 848.39
#2012-12-20| 849.04
#2012-12-21| 843.32
#2012-12-24| 840.26
#2012-12-25| 840.64
#2012-12-26| 837.41
#2012-12-27| 839.02
#2012-12-28| 835.49
#2012-12-31| 841.83
#2013-01-01| 841.96
#2013-01-02| 856.09
#2013-01-03| 855.12
#2013-01-04| 857.81
#2013-01-07| 854.62
#2013-01-08| 853.32
#2013-01-09| 853.76
#2013-01-10| 858.64
#2013-01-11| 863.70
#2013-01-14| 865.44
#2013-01-15| 869.88
#2013-01-16| 867.71
#2013-01-17| 874.32
#2013-01-18| 875.62
#2013-01-21| 874.83
#2013-01-22| 874.66
#2013-01-23| 871.15
#2013-01-24| 874.74
#2013-01-25| 885.58
#2013-01-28| 884.57
#2013-01-29| 891.60
#2013-01-30| 889.46
#2013-01-31| 887.42
#2013-02-01| 893.21
#2013-02-04| 885.38
#2013-02-05| 888.64
#2013-02-06| 891.16
#2013-02-07| 888.00
#2013-02-08| 889.59
#2013-02-11| 886.13
#2013-02-12| 892.82
#2013-02-13| 895.00
#2013-02-14| 892.06
#2013-02-15| 893.52
#2013-02-18| 894.12
#2013-02-19| 903.94
#2013-02-20| 903.31
#2013-02-21| 894.59
#2013-02-22| 896.84
#2013-02-25| 890.05
#2013-02-26| 887.08
#2013-02-27| 892.34
#2013-02-28| 894.42
#2013-03-01| 895.34
#2013-03-04| 900.93
#2013-03-05| 907.34
#2013-03-06| 905.74
#2013-03-07| 906.89
#2013-03-08| 908.00
#2013-03-11| 911.25
#2013-03-12| 909.12
#2013-03-13| 910.15
#2013-03-14| 913.43
#2013-03-15| 914.34
#2013-03-18| 905.17
#2013-03-19| 907.25
#2013-03-20| 912.50
#2013-03-21| 907.27
#2013-03-22| 910.64
#2013-03-25| 913.24
#2013-03-26| 919.91
#2013-03-27| 917.64
#2013-03-28| 922.34
#2013-03-29| 923.53
#2013-04-01| 919.85
#2013-04-02| 927.94
#2013-04-03| 924.60
#2013-04-04| 919.72
#2013-04-05| 913.94
#2013-04-08| 922.05
#2013-04-09| 921.43
#2013-04-10| 933.12
#2013-04-11| 943.40
#2013-04-12| 941.56
#2013-04-15| 932.10
#2013-04-16| 934.85
#2013-04-17| 926.61
#2013-04-18| 919.45
#2013-04-19| 928.96
#2013-04-22| 932.64
#2013-04-23| 943.86
#2013-04-24| 939.32
#2013-04-25| 944.73
#2013-04-26| 946.61
#2013-04-29| 952.26
#2013-04-30| 958.41
#2013-05-01| 956.54
#2013-05-02| 958.83
#2013-05-03| 963.27
#2013-05-06| 958.37
#2013-05-07| 962.20
#2013-05-08| 970.65
#2013-05-09| 967.16
#2013-05-10| 966.22
#2013-05-13| 967.90
#2013-05-14| 977.01
#2013-05-15| 984.76
#2013-05-16| 986.29
#2013-05-17| 984.68
#2013-05-20| 986.26
#2013-05-21| 986.31
#2013-05-22| 983.66
#2013-05-23| 970.15
#2013-05-24| 976.46
#2013-05-27| 975.63
#2013-05-28| 975.94
#2013-05-29| 965.11
#2013-05-30| 966.24
#2013-05-31| 952.61
#2013-06-03| 952.74
#2013-06-04| 955.75
#2013-06-05| 944.21
#2013-06-06| 944.34
#2013-06-07| 946.89
#2013-06-10| 949.11
#2013-06-11| 942.78
#2013-06-12| 942.07
#2013-06-13| 939.68
#2013-06-14| 943.32
#2013-06-17| 953.76
#2013-06-18| 955.42
#2013-06-19| 948.22
#2013-06-20| 909.95
#2013-06-21| 910.47
#2013-06-24| 898.64
#2013-06-25| 903.27
#2013-06-26| 910.46
#2013-06-27| 921.94
#2013-06-28| 922.21
#2013-07-01| 932.29
#2013-07-02| 932.51
#2013-07-03| 926.87
#2013-07-04| 931.65
#2013-07-05| 925.25
#2013-07-08| 927.54
#2013-07-09| 935.95
#2013-07-10| 939.42
#2013-07-11| 957.68
#2013-07-12| 956.14
#2013-07-15| 956.95
#2013-07-16| 955.18
#2013-07-17| 955.73
#2013-07-18| 955.49
#2013-07-19| 956.18
#2013-07-22| 958.83
#2013-07-23| 958.59
#2013-07-24| 957.54
#2013-07-25| 955.51
#2013-07-26| 956.06
#2013-07-29| 949.90
#2013-07-30| 952.72
#2013-07-31| 949.62
#2013-08-01| 961.34
#2013-08-02| 966.77
#2013-08-05| 965.89
#2013-08-06| 966.92
#2013-08-07| 956.17
#2013-08-08| 959.30
#2013-08-09| 958.23
#2013-08-12| 956.08
#2013-08-13| 960.38
#2013-08-14| 960.74
#2013-08-15| 951.43
#2013-08-16| 949.30
#2013-08-19| 945.66
#2013-08-20| 942.51
#2013-08-21| 936.24
#2013-08-22| 937.89
#2013-08-23| 945.18
#2013-08-26| 941.27
#2013-08-27| 931.40
#2013-08-28| 921.94
#2013-08-29| 927.63
#2013-08-30| 926.82
#2013-09-02| 931.80
#2013-09-03| 932.12
#2013-09-04| 934.78
#2013-09-05| 935.97
#2013-09-06| 940.27
#2013-09-09| 949.68
#2013-09-10| 957.46
#2013-09-11| 962.70
#2013-09-12| 961.70
#2013-09-13| 965.82
#2013-09-16| 977.20
#2013-09-17| 973.98
#2013-09-18| 982.59
#2013-09-19| 991.41
#2013-09-20| 986.15
#2013-09-23| 982.79
#2013-09-24| 980.71
#2013-09-25| 975.90
#2013-09-26| 979.95
#2013-09-27| 979.23
#2013-09-30| 972.36
#2013-10-01| 976.25
#2013-10-02| 975.31
#2013-10-03| 974.31
#2013-10-04| 973.34
#2013-10-07| 969.01
#2013-10-08| 964.35
#2013-10-09| 961.36
#2013-10-10| 974.50
#2013-10-11| 980.57
#2013-10-14| 981.99
#2013-10-15| 977.26
#2013-10-16| 978.48
#2013-10-17| 991.31
#2013-10-18| 999.89
#2013-10-21| 998.98
#2013-10-22|1009.51
#2013-10-23|1008.71
#2013-10-24|1009.61
#2013-10-25|1006.72
#2013-10-28|1017.31
#2013-10-29|1021.27
#2013-10-30|1020.04
#2013-10-31|1014.18
#2013-11-01|1012.36
#2013-11-04|1015.64
#2013-11-05|1013.21
#2013-11-06|1016.50
#2013-11-07|1006.98
#2013-11-08|1002.95
#2013-11-11|1004.76
#2013-11-12|1007.57
#2013-11-13|1006.41
#2013-11-14|1016.07
#2013-11-15|1026.10
#2013-11-18|1029.96
#2013-11-19|1027.51
#2013-11-20|1023.93
#2013-11-21|1017.34
#2013-11-22|1021.60
#2013-11-25|1024.24
#2013-11-26|1022.96
#2013-11-27|1023.73
#2013-11-28|1026.39
#2013-11-29|1026.53
#2013-12-02|1019.28
#2013-12-03|1016.55
#2013-12-04|1009.58
#2013-12-05|1007.41
#2013-12-06|1014.09
#2013-12-09|1020.99
#2013-12-10|1016.16
#2013-12-11|1012.32
#2013-12-12|1000.90
#2013-12-13| 998.43
#2013-12-16| 999.99
#2013-12-17| 997.14
#2013-12-18|1009.77
#2013-12-19|1009.91
#2013-12-20|1011.68
#2013-12-23|1016.06
#2013-12-24|1014.83
#2013-12-25|1014.89
#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| 993.37
#2014-01-20| 995.17
#2014-01-21|1000.02
#2014-01-22|1002.19
#2014-01-23| 993.72
#2014-01-24| 981.81
#2014-01-27| 972.30
#2014-01-28| 974.66
#2014-01-29| 968.47
#2014-01-30| 963.06
#2014-01-31| 964.58
#2014-02-03| 948.73
#2014-02-04| 944.04
#2014-02-05| 946.87
#2014-02-06| 959.68
#2014-02-07| 970.56
#2014-02-10| 975.45
#2014-02-11| 984.06
#2014-02-12| 981.68
#2014-02-13| 985.86
#2014-02-14| 990.79
#2014-02-17| 993.30
#2014-02-18| 993.30
#2014-02-19| 991.48
#2014-02-20| 989.61
#2014-02-21| 996.23
#2014-02-24|1000.37
#2014-02-25|1004.76
#2014-02-26|1005.06
#2014-02-27|1008.06
#2014-02-28|1013.41
#2014-03-03|1002.64
#2014-03-04|1012.87
#2014-03-05|1010.40
#2014-03-06|1013.70
#2014-03-07|1014.18
#2014-03-10|1011.03
#2014-03-11|1010.17
#2014-03-12|1002.30
#2014-03-13| 998.55
#2014-03-14| 993.45
#2014-03-17| 998.26
#2014-03-18|1003.76
#2014-03-19| 998.14
#2014-03-20| 991.72
#2014-03-21| 990.79
#2014-03-24| 993.29
#2014-03-25| 995.20
#2014-03-26|1001.30
#2014-03-27|1005.92
#2014-03-28|1011.97
#2014-03-31|1019.60
#2014-04-01|1021.85
#2014-04-02|1023.64
#2014-04-03|1022.99
#2014-04-04|1021.15
#2014-04-07|1016.03
#2014-04-08|1021.95
#2014-04-09|1024.88
#2014-04-10|1025.23
#2014-04-11|1017.11
#2014-04-14|1022.47
#2014-04-15|1024.15
#2014-04-16|1033.19
#2014-04-17|1032.54
#2014-04-18|1033.57
#2014-04-21|1032.59
#2014-04-22|1035.10
#2014-04-23|1034.15
#2014-04-24|1038.03
#2014-04-25|1036.89
#2014-04-28|1039.74
#2014-04-29|1039.70
#2014-04-30|1041.46
#2014-05-01|1042.60
#2014-05-02|1041.77
#2014-05-05|1039.68
#2014-05-06|1037.58
#2014-05-07|1040.95
#2014-05-08|1044.92
#2014-05-09|1043.10
#2014-05-12|1050.48
#2014-05-13|1053.82
#2014-05-14|1051.29
#2014-05-15|1048.17
#2014-05-16|1051.99
#2014-05-19|1052.92
#2014-05-20|1049.51
#2014-05-21|1053.60
#2014-05-22|1056.15
#2014-05-23|1057.14
#2014-05-26|1059.47
#2014-05-27|1058.85
#2014-05-28|1058.96
#2014-05-29|1067.05
#2014-05-30|1068.92
#2014-06-02|1068.11
#2014-06-03|1066.50
#2014-06-04|1068.25
#2014-06-05|1067.33
#2014-06-06|1069.21
#2014-06-09|1068.80
#2014-06-10|1072.39
#2014-06-11|1070.97
#2014-06-12|1068.81
#2014-06-13|1064.43
#2014-06-16|1064.94
#2014-06-17|1066.87
#2014-06-18|1070.20
#2014-06-19|1077.57
#2014-06-20|1075.12
#2014-06-23|1071.58
#2014-06-24|1071.07
#2014-06-25|1067.48
#2014-06-26|1064.06
#2014-06-27|1064.49
#2014-06-30|1067.91
#2014-07-01|1071.57
#2014-07-02|1073.53
#2014-07-03|1078.83
#2014-07-04|1077.66
#2014-07-07|1073.29
#2014-07-08|1070.99
#2014-07-09|1074.54
#2014-07-10|1069.97
#2014-07-11|1069.56
#2014-07-14|1075.64
#2014-07-15|1067.62
#2014-07-16|1069.18
#2014-07-17|1065.38
#2014-07-18|1069.73
#2014-07-21|1067.15
#2014-07-22|1069.69
#2014-07-23|1068.41
#2014-07-24|1071.36
#2014-07-25|1063.87
#2014-07-28|1064.14
#2014-07-29|1063.18
#2014-07-30|1060.45
#2014-07-31|1041.14
#2014-08-01|1037.51
#2014-08-04|1038.57
#2014-08-05|1038.46
#2014-08-06|1041.07
#2014-08-07|1034.52
#2014-08-08|1034.84
#2014-08-11|1045.80
#2014-08-12|1043.25
#2014-08-13|1046.66
#2014-08-14|1052.62
#2014-08-15|1051.80
#2014-08-18|1057.98
#2014-08-19|1062.75
#2014-08-20|1060.91
#2014-08-21|1060.25
#2014-08-22|1058.91
#2014-08-25|1061.97
#2014-08-26|1061.74
#2014-08-27|1062.53
#2014-08-28|1060.15
#2014-08-29|1061.35
#2014-09-01|1061.72
#2014-09-02|1058.68
#2014-09-03|1059.75
#2014-09-04|1063.58
#2014-09-05|1061.66
#2014-09-08|1057.41
#2014-09-09|1052.26
#2014-09-10|1054.46
#2014-09-11|1053.60
#2014-09-12|1051.93
#2014-09-15|1053.49
#2014-09-16|1055.14
#2014-09-17|1057.58
#2014-09-18|1055.93
#2014-09-19|1054.52
#2014-09-22|1050.24
#2014-09-23|1040.94
#2014-09-24|1046.04
#2014-09-25|1038.30
#2014-09-26|1042.39
#2014-09-29|1039.89
#2014-09-30|1035.42
#2014-10-01|1025.67
#2014-10-02|1021.07
#2014-10-03|1024.45
#2014-10-06|1028.54
#2014-10-07|1024.41
#2014-10-08|1027.69
#2014-10-09|1021.71
#2014-10-10|1011.92
#2014-10-13|1004.99
#2014-10-14|1003.86
#2014-10-15|1001.06
#2014-10-16| 999.28
#2014-10-17|1005.90
#2014-10-20|1019.22
#2014-10-21|1027.28
#2014-10-22|1030.14
#2014-10-23|1028.05
#2014-10-24|1033.38
#2014-10-27|1037.07
#2014-10-28|1042.39
#2014-10-29|1049.74
#2014-10-30|1054.34
#2014-10-31|1064.91
#2014-11-03|1062.24
#2014-11-04|1067.34
#2014-11-05|1068.34
#2014-11-06|1066.90
#2014-11-07|1066.86
#2014-11-10|1077.65
#2014-11-11|1076.70
#2014-11-12|1076.69
#2014-11-13|1075.92
#2014-11-14|1069.73
#2014-11-17|1070.00
#2014-11-18|1076.59
#2014-11-19|1078.31
#2014-11-20|1078.27
#2014-11-21|1083.99
#2014-11-24|1083.88
#2014-11-25|1086.96
#2014-11-26|1089.81
#2014-11-27|1095.00
#2014-11-28|1105.31
#2014-12-01|1100.27
#2014-12-02|1100.59
#2014-12-03|1099.47
#2014-12-04|1100.23
#2014-12-05|1099.97
#2014-12-08|1095.83
#2014-12-09|1095.82
#2014-12-10|1085.55
#2014-12-11|1083.24
#2014-12-12|1071.77
#2014-12-15|1060.60
#2014-12-16|1060.65
#2014-12-17|1062.73
#2014-12-18|1079.31
#2014-12-19|1083.83
#2014-12-22|1090.16
#2014-12-23|1089.92
#2014-12-24|1091.51
#2014-12-25|1091.52
#2014-12-26|1094.37
#2014-12-29|1092.62
#2014-12-30|1087.08
#2014-12-31|1082.28
#2015-01-01|1082.25
#2015-01-02|1073.03
#2015-01-05|1061.31
#2015-01-06|1052.75
#2015-01-07|1057.80
#2015-01-08|1076.61
#2015-01-09|1073.99
#2015-01-12|1077.78
#2015-01-13|1081.98
#2015-01-14|1078.45
#2015-01-15|1075.37
#2015-01-16|1077.37
#2015-01-19|1083.08
#2015-01-20|1087.57
#2015-01-21|1097.02
#2015-01-22|1102.36
#2015-01-23|1100.42
#2015-01-26|1102.32
#2015-01-27|1100.19
#2015-01-28|1096.02
#2015-01-29|1101.29
#2015-01-30|1091.07
#2015-02-02|1095.97
#2015-02-03|1103.53
#2015-02-04|1109.10
#2015-02-05|1113.18
#2015-02-06|1107.99
#2015-02-09|1103.16
#2015-02-10|1110.48
#2015-02-11|1110.21
#2015-02-12|1121.55
#2015-02-13|1125.51
#2015-02-16|1124.40
#2015-02-17|1126.41
#2015-02-18|1130.27
#2015-02-19|1132.24
#2015-02-20|1134.67
#2015-02-23|1138.31
#2015-02-24|1142.42
#2015-02-25|1146.37
#2015-02-26|1146.04
#2015-02-27|1147.15
#2015-03-02|1150.71
#2015-03-03|1148.70
#2015-03-04|1145.89
#2015-03-05|1148.11
#2015-03-06|1133.99
#2015-03-09|1130.03
#2015-03-10|1112.61
#2015-03-11|1110.83
#2015-03-12|1117.24
#2015-03-13|1113.03
#2015-03-16|1123.85
#2015-03-17|1123.51
#2015-03-18|1132.94
#2015-03-19|1132.96
#2015-03-20|1142.56
#2015-03-23|1147.30
#2015-03-24|1144.89
#2015-03-25|1139.06
#2015-03-26|1124.38
#2015-03-27|1129.67
#2015-03-30|1134.48
#2015-03-31|1125.66
#2015-04-01|1128.39
#2015-04-02|1139.26
#2015-04-03|1144.09
#2015-04-06|1154.51
#2015-04-07|1152.56
#2015-04-08|1155.69
#2015-04-09|1159.34
#2015-04-10|1165.29
#2015-04-13|1159.05
#2015-04-14|1164.79
#2015-04-15|1162.67
#2015-04-16|1176.08
#2015-04-17|1167.21
#2015-04-20|1170.15
#2015-04-21|1176.33
#2015-04-22|1177.03
#2015-04-23|1178.28
#2015-04-24|1179.15
#2015-04-27|1179.98
#2015-04-28|1174.33
#2015-04-29|1166.38
#2015-04-30|1158.89
#2015-05-01|1162.13
#2015-05-04|1162.63
#2015-05-05|1153.93
#2015-05-06|1156.12
#2015-05-07|1153.19
#2015-05-08|1168.88
#2015-05-11|1163.67
#2015-05-12|1159.06
#2015-05-13|1162.30
#2015-05-14|1176.79
#2015-05-15|1180.49
#2015-05-18|1180.58
#2015-05-19|1183.22
#2015-05-20|1182.12
#2015-05-21|1182.39
#2015-05-22|1177.23
#2015-05-25|1176.03
#2015-05-26|1164.00
#2015-05-27|1164.70
#2015-05-28|1163.49
#2015-05-29|1152.91
#2015-06-01|1151.48
#2015-06-02|1148.81
#2015-06-03|1152.53
#2015-06-04|1149.28
#2015-06-05|1132.78
#2015-06-08|1129.51
#2015-06-09|1127.43
#2015-06-10|1144.09
#2015-06-11|1145.24
#2015-06-12|1141.64
#2015-06-15|1130.78
#2015-06-16|1138.87
#2015-06-17|1140.75
#2015-06-18|1154.88
#2015-06-19|1154.35
#2015-06-22|1168.70
#2015-06-23|1167.64
#2015-06-24|1163.83
#2015-06-25|1161.05
#2015-06-26|1161.60
#2015-06-29|1139.43
#2015-06-30|1134.65
#2015-07-01|1148.25
#2015-07-02|1146.62
#2015-07-03|1143.32
#2015-07-06|1134.03
#2015-07-07|1134.41
#2015-07-08|1125.74
#2015-07-09|1135.17
#2015-07-10|1150.47
#2015-07-13|1161.95
#2015-07-14|1162.54
#2015-07-15|1162.47
#2015-07-16|1173.00
#2015-07-17|1175.55
#2015-07-20|1176.66
#2015-07-21|1173.82
#2015-07-22|1171.28
#2015-07-23|1172.06
#2015-07-24|1166.06
#2015-07-27|1159.38
#2015-07-28|1168.03
#2015-07-29|1179.29
#2015-07-30|1170.78
#2015-07-31|1173.62
#2015-08-03|1173.05
#2015-08-04|1175.14
#2015-08-05|1177.85
#2015-08-06|1172.47
#2015-08-07|1171.79
#2015-08-10|1182.48
#2015-08-11|1172.41
#2015-08-12|1155.98
#2015-08-13|1157.45
#2015-08-14|1158.07
#2015-08-17|1155.43
#2015-08-18|1153.66
#2015-08-19|1143.92
#2015-08-20|1130.20
#2015-08-21|1104.76
#2015-08-24|1066.46
#2015-08-25|1068.66
#2015-08-26|1082.49
#2015-08-27|1098.25
#2015-08-28|1105.37
#2015-08-31|1101.12
#2015-09-01|1075.95
#2015-09-02|1083.44
#2015-09-03|1092.75
#2015-09-04|1072.99
#2015-09-07|1073.59
#2015-09-08|1085.83
#2015-09-09|1092.34
#2015-09-10|1088.31
#2015-09-11|1089.46
#2015-09-14|1086.87
#2015-09-15|1096.72
#2015-09-16|1117.68
#2015-09-17|1121.73
#2015-09-18|1114.31
#2015-09-21|1112.58
#2015-09-22|1096.48
#2015-09-23|1094.34
#2015-09-24|1092.44
#2015-09-25|1107.98
#2015-09-28|1093.84
#2015-09-29|1081.10
#2015-09-30|1101.71
#2015-10-01|1102.59
#2015-10-02|1111.41
#2015-10-05|1129.63
#2015-10-06|1135.83
#2015-10-07|1145.47
#2015-10-08|1153.55
#2015-10-09|1160.96
#2015-10-12|1166.95
#2015-10-13|1160.14
#2015-10-14|1155.35
#2015-10-15|1171.39
#2015-10-16|1177.54
#2015-10-19|1180.68
#2015-10-20|1177.70
#2015-10-21|1180.67
#2015-10-22|1189.13
#2015-10-23|1193.75
#2015-10-26|1195.99
#2015-10-27|1190.89
#2015-10-28|1197.87
#2015-10-29|1196.55
#2015-10-30|1196.43
#2015-11-02|1196.22
#2015-11-03|1192.26
#2015-11-04|1191.41
#2015-11-05|1194.27
#2015-11-06|1175.54
#2015-11-09|1166.95
#2015-11-10|1166.23
#2015-11-11|1172.28
#2015-11-12|1160.47
#2015-11-13|1143.47
#2015-11-16|1146.40
#2015-11-17|1151.45
#2015-11-18|1157.91
#2015-11-19|1169.64
#2015-11-20|1174.20
#2015-11-23|1173.92
#2015-11-24|1170.84
#2015-11-25|1175.57
#2015-11-26|1181.38
#2015-11-27|1176.75
#2015-11-30|1164.58
#2015-12-01|1176.31
#2015-12-02|1172.18
#2015-12-03|1160.54
#2015-12-04|1169.70
#2015-12-07|1172.74
#2015-12-08|1161.73
#2015-12-09|1153.48
#2015-12-10|1151.14
#2015-12-11|1140.18
#2015-12-14|1137.93
#2015-12-15|1148.57
#2015-12-16|1166.86
#2015-12-17|1161.13
#2015-12-18|1141.17
#2015-12-21|1143.93
#2015-12-22|1151.70
#2015-12-23|1161.94
#2015-12-24|1162.60
#2015-12-25|1162.79
#2015-12-28|1161.27
#2015-12-29|1169.86
#2015-12-30|1167.20
#2015-12-31|1158.80
#2016-01-01|1158.79
#2016-01-04|1131.51
#2016-01-05|1133.62
#2016-01-06|1123.95
#2016-01-07|1108.39
#2016-01-08|1101.57
#2016-01-11|1102.74
#2016-01-12|1102.79
#2016-01-13|1100.82
#2016-01-14|1089.55
#2016-01-15|1079.05
#2016-01-18|1078.35
#2016-01-19|1091.97
#2016-01-20|1070.78
#2016-01-21|1073.35
#2016-01-22|1098.66
#2016-01-25|1100.26
#2016-01-26|1105.19
#2016-01-27|1111.84
#2016-01-28|1116.65
#2016-01-29|1141.25
#2016-02-01|1149.91
#2016-02-02|1139.25
#2016-02-03|1140.52
#2016-02-04|1135.08
#2016-02-05|1125.74
#2016-02-08|1117.62
#2016-02-09|1113.55
#2016-02-10|1109.33
#2016-02-11|1096.39
#2016-02-12|1097.69
#2016-02-15|1115.96
#2016-02-16|1123.01
#2016-02-17|1133.85
#2016-02-18|1138.61
#2016-02-19|1137.50
#2016-02-22|1144.75
#2016-02-23|1139.37
#2016-02-24|1132.87
#2016-02-25|1148.07
#2016-02-26|1143.19
#2016-02-29|1139.84
#2016-03-01|1154.11
#2016-03-02|1160.01
#2016-03-03|1166.02
#2016-03-04|1174.67
#2016-03-07|1166.59
#2016-03-08|1165.20
#2016-03-09|1166.76
#2016-03-10|1171.05
#2016-03-11|1181.98
#2016-03-14|1186.52
#2016-03-15|1183.18
#2016-03-16|1183.46
#2016-03-17|1204.11
#2016-03-18|1204.94
#2016-03-21|1203.50
#2016-03-22|1198.23
#2016-03-23|1196.65
#2016-03-24|1191.23
#2016-03-25|1192.44
#2016-03-28|1197.85
#2016-03-29|1205.56
#2016-03-30|1221.44
#2016-03-31|1215.14
#2016-04-01|1207.50
#2016-04-04|1212.91
#2016-04-05|1202.08
#2016-04-06|1210.30
#2016-04-07|1206.63
#2016-04-08|1209.41
#2016-04-11|1208.98
#2016-04-12|1211.30
#2016-04-13|1216.89
#2016-04-14|1217.47
#2016-04-15|1220.51
#2016-04-18|1223.63
#2016-04-19|1234.66
#2016-04-20|1229.65
#2016-04-21|1218.58
#2016-04-22|1207.89
#2016-04-25|1210.93
#2016-04-26|1210.07
#2016-04-27|1211.84
#2016-04-28|1210.20
#2016-04-29|1210.79
#2016-05-02|1215.68
#2016-05-03|1210.43
#2016-05-04|1206.87
#2016-05-05|1205.05
#2016-05-06|1208.79
#2016-05-09|1212.76
#2016-05-10|1224.02
#2016-05-11|1219.25
#2016-05-12|1220.75
#2016-05-13|1208.85
#2016-05-16|1214.11
#2016-05-17|1207.62
#2016-05-18|1203.07
#2016-05-19|1196.98
#2016-05-20|1199.64
#2016-05-23|1199.55
#2016-05-24|1210.57
#2016-05-25|1217.44
#2016-05-26|1220.30
#2016-05-27|1221.33
#2016-05-30|1221.55
#2016-05-31|1219.14
#2016-06-01|1222.95
#2016-06-02|1225.13
#2016-06-03|1237.41
#2016-06-06|1239.49
#2016-06-07|1249.12
#2016-06-08|1256.02
#2016-06-09|1252.50
#2016-06-10|1235.44
#2016-06-13|1215.99
#2016-06-14|1206.59
#2016-06-15|1213.35
#2016-06-16|1210.20
#2016-06-17|1215.73
#2016-06-20|1242.18
#2016-06-21|1248.48
#2016-06-22|1248.03
#2016-06-23|1257.27
#2016-06-24|1200.64
#2016-06-27|1185.52
#2016-06-28|1205.68
#2016-06-29|1230.70
#2016-06-30|1250.25
#2016-07-01|1258.22
#2016-07-04|1258.74
#2016-07-05|1255.88
#2016-07-06|1243.65
#2016-07-07|1249.49
#2016-07-08|1256.08
#2016-07-11|1270.45
#2016-07-12|1271.14
#2016-07-13|1274.18
#2016-07-14|1278.94
#2016-07-15|1281.74
#2016-07-18|1281.09
#2016-07-19|1276.43
#2016-07-20|1277.62
#2016-07-21|1275.69
#2016-07-22|1274.81
#2016-07-25|1270.91
#2016-07-26|1269.47
#2016-07-27|1263.28
#2016-07-28|1266.14
#2016-07-29|1280.96
#2016-08-01|1282.51
#2016-08-02|1280.10
#2016-08-03|1266.08
#2016-08-04|1270.26
#2016-08-05|1276.02
#2016-08-08|1275.30
#2016-08-09|1282.52
#2016-08-10|1287.75
#2016-08-11|1298.09
#2016-08-12|1297.98
#2016-08-15|1297.66
#2016-08-16|1296.65
#2016-08-17|1295.56
#2016-08-18|1302.94
#2016-08-19|1300.15
#2016-08-22|1299.51
#2016-08-23|1308.27
#2016-08-24|1302.26
#2016-08-25|1300.23
#2016-08-26|1296.11
#2016-08-29|1294.27
#2016-08-30|1290.48
#2016-08-31|1284.51
#2016-09-01|1289.88
#2016-09-02|1303.42
#2016-09-05|1304.51
#2016-09-06|1315.55
#2016-09-07|1314.28
#2016-09-08|1309.31
#2016-09-09|1275.08
#2016-09-12|1271.95
#2016-09-13|1267.47
#2016-09-14|1262.35
#2016-09-15|1269.08
#2016-09-16|1262.46
#2016-09-19|1272.31
#2016-09-20|1276.20
#2016-09-21|1282.95
#2016-09-22|1303.00
#2016-09-23|1294.21
#2016-09-26|1284.39
#2016-09-27|1291.91
#2016-09-28|1292.79
#2016-09-29|1286.53
#2016-09-30|1289.58
#2016-10-03|1288.22
#2016-10-04|1286.79
#2016-10-05|1279.80
#2016-10-06|1280.65
#2016-10-07|1276.73
#2016-10-10|1274.67
#2016-10-11|1259.73
#2016-10-12|1257.03
#2016-10-13|1254.16
#2016-10-14|1256.79
#2016-10-17|1251.01
#2016-10-18|1259.04
#2016-10-19|1258.94
#2016-10-20|1255.88
#2016-10-21|1252.23
#2016-10-24|1255.57
#2016-10-25|1250.36
#2016-10-26|1248.43
#2016-10-27|1243.73
#2016-10-28|1250.35
#2016-10-31|1251.23
#2016-11-01|1249.08
#2016-11-02|1244.23
#2016-11-03|1241.45
#2016-11-04|1234.11
#2016-11-07|1244.23
#2016-11-08|1249.56
#2016-11-09|1225.33
#2016-11-10|1209.68
#2016-11-11|1201.68
#2016-11-14|1188.03
#2016-11-15|1191.68
#2016-11-16|1191.00
#2016-11-17|1197.91
#2016-11-18|1189.82
#2016-11-21|1197.56
#2016-11-22|1203.14
#2016-11-23|1198.29
#2016-11-24|1199.65
#2016-11-25|1208.28
#2016-11-28|1209.88
#2016-11-29|1215.23
#2016-11-30|1211.56
#2016-12-01|1202.91
#2016-12-02|1202.69
#2016-12-05|1207.50
#2016-12-06|1214.63
#2016-12-07|1226.87
#2016-12-08|1227.79
#2016-12-09|1232.19
#2016-12-12|1230.97
#2016-12-13|1243.38
#2016-12-14|1235.77
#2016-12-15|1219.39
#2016-12-16|1221.93
#2016-12-19|1227.65
#2016-12-20|1227.27
#2016-12-21|1227.17
#2016-12-22|1225.79
#2016-12-23|1224.34
#2016-12-26|1226.11
#2016-12-27|1225.95
#2016-12-28|1221.69
#2016-12-29|1227.76
#2016-12-30|1230.02
#2017-01-02|1230.65
#2017-01-03|1225.82
#2017-01-04|1232.45
#2017-01-05|1241.80
#2017-01-06|1242.45
#2017-01-09|1240.70
#2017-01-10|1243.89
#2017-01-11|1244.04
#2017-01-12|1258.19
#2017-01-13|1256.85
#2017-01-16|1252.05
#2017-01-17|1262.18
#2017-01-18|1266.95
#2017-01-19|1263.38
#2017-01-20|1271.80
#2017-01-23|1279.93
#2017-01-24|1287.63
#2017-01-25|1299.50
#2017-01-26|1297.98
#2017-01-27|1295.03
#2017-01-30|1292.33
#2017-01-31|1292.47
#2017-02-01|1290.19
#2017-02-02|1296.91
#2017-02-03|1302.06
#2017-02-06|1298.17
#2017-02-07|1298.19
#2017-02-08|1304.89
#2017-02-09|1307.28
#2017-02-10|1309.76
#2017-02-13|1310.26
#2017-02-14|1304.14
#2017-02-15|1312.65
#2017-02-16|1317.38
#2017-02-17|1330.01
#2017-02-20|1327.42
#2017-02-21|1334.02
#2017-02-22|1343.78
#2017-02-23|1349.27
#2017-02-24|1346.66
#2017-02-27|1346.84
#2017-02-28|1347.46
#2017-03-01|1354.93
#2017-03-02|1353.63
#2017-03-03|1347.58
#2017-03-06|1349.72
#2017-03-07|1351.39
#2017-03-08|1350.72
#2017-03-09|1352.74
#2017-03-10|1362.87
#2017-03-13|1370.80
#2017-03-14|1372.12
#2017-03-15|1378.49
#2017-03-16|1392.60
#2017-03-17|1397.82
#2017-03-20|1398.62
#2017-03-21|1401.92
#2017-03-22|1394.09
#2017-03-23|1393.84
#2017-03-24|1394.09
#2017-03-27|1395.95
#2017-03-28|1401.22
#2017-03-29|1401.82
#2017-03-30|1397.60
#2017-03-31|1390.82
#2017-04-03|1390.50
#2017-04-04|1390.83
#2017-04-05|1389.53
#2017-04-06|1385.81
#2017-04-07|1388.67
#2017-04-10|1387.76
#2017-04-11|1392.93
#2017-04-12|1396.49
#2017-04-13|1397.83
#2017-04-14|1396.49
#2017-04-17|1404.42
#2017-04-18|1401.46
#2017-04-19|1397.43
#2017-04-20|1396.28
#2017-04-21|1394.51
#2017-04-24|1417.22
#2017-04-25|1429.93
#2017-04-26|1426.58
#2017-04-27|1429.43
#2017-04-28|1426.83
#2017-05-01|1425.75
#2017-05-02|1430.42
#2017-05-03|1428.22
#2017-05-04|1436.35
#2017-05-05|1441.88
#2017-05-08|1453.04
#2017-05-09|1452.49
#2017-05-10|1451.50
#2017-05-11|1453.30
#2017-05-12|1454.14
#2017-05-15|1459.88
#2017-05-16|1469.20
#2017-05-17|1467.55
#2017-05-18|1458.88
#2017-05-19|1464.70
#2017-05-22|1476.39
#2017-05-23|1473.50
#2017-05-24|1476.49
#2017-05-25|1490.58
#2017-05-26|1493.85
#2017-05-29|1493.77
#2017-05-30|1491.14
#2017-05-31|1497.79
#2017-06-01|1500.59
#2017-06-02|1517.20
#2017-06-05|1520.83
#2017-06-06|1518.18
#2017-06-07|1516.04
#2017-06-08|1503.57
#2017-06-09|1502.22
#2017-06-12|1485.68
#2017-06-13|1489.46
#2017-06-14|1499.28
#2017-06-15|1495.14
#2017-06-16|1499.89
#2017-06-19|1512.36
#2017-06-20|1509.88
#2017-06-21|1503.25
#2017-06-22|1503.28
#2017-06-23|1506.42
#2017-06-26|1514.15
#2017-06-27|1505.78
#2017-06-28|1502.86
#2017-06-29|1487.18
#2017-06-30|1490.58
#2017-07-03|1489.03
#2017-07-04|1480.73
#2017-07-05|1486.29
#2017-07-06|1480.63
#2017-07-07|1481.16
#2017-07-10|1486.35
#2017-07-11|1482.18
#2017-07-12|1498.23
#2017-07-13|1503.43
#2017-07-14|1512.12
#2017-07-17|1515.91
#2017-07-18|1517.61
#2017-07-19|1527.35
#2017-07-20|1532.12
#2017-07-21|1534.01
#2017-07-24|1524.43
#2017-07-25|1520.05
#2017-07-26|1517.44
#2017-07-27|1527.27
#2017-07-28|1506.79
#2017-07-31|1503.57
#2017-08-01|1509.48
#2017-08-02|1509.90
#2017-08-03|1510.76
#2017-08-04|1508.44
#2017-08-07|1512.96
#2017-08-08|1507.78
#2017-08-09|1499.13
#2017-08-10|1486.44
#2017-08-11|1481.16
#2017-08-14|1487.91
#2017-08-15|1488.17
#2017-08-16|1496.70
#2017-08-17|1494.86
#2017-08-18|1486.37
#2017-08-21|1488.68
#2017-08-22|1491.47
#2017-08-23|1490.37
#2017-08-24|1492.86
#2017-08-25|1495.27
#2017-08-28|1496.47
#2017-08-29|1494.28
#2017-08-30|1494.05
#2017-08-31|1501.45
#2017-09-01|1507.65
#2017-09-04|1501.86
#2017-09-05|1501.06
#2017-09-06|1502.86
#2017-09-07|1515.00
#2017-09-08|1517.08
#2017-09-11|1527.86
#2017-09-12|1526.21
#2017-09-13|1523.12
#2017-09-14|1518.16
#2017-09-15|1522.97
#2017-09-18|1528.74
#2017-09-19|1530.51
#2017-09-20|1528.62
#2017-09-21|1513.88
#2017-09-22|1513.32
#2017-09-25|1515.06
#2017-09-26|1503.89
#2017-09-27|1500.50
#2017-09-28|1501.33
#2017-09-29|1508.23
#2017-10-02|1508.38
#2017-10-03|1509.92
#2017-10-04|1514.90
#2017-10-05|1512.83
#2017-10-06|1509.53
#2017-10-09|1512.55
#2017-10-10|1530.93
#2017-10-11|1539.47
#2017-10-12|1545.50
#2017-10-13|1550.08
#2017-10-16|1551.27
#2017-10-17|1546.04
#2017-10-18|1546.68
#2017-10-19|1531.61
#2017-10-20|1526.55
#2017-10-23|1525.51
#2017-10-24|1523.24
#2017-10-25|1523.37
#2017-10-26|1528.53
#2017-10-27|1530.11
#2017-10-30|1531.29
#2017-10-31|1538.56
#2017-11-01|1551.83
#2017-11-02|1543.05
#2017-11-03|1540.62
#2017-11-06|1537.76
#2017-11-07|1540.21
#2017-11-08|1552.96
#2017-11-09|1545.01
#2017-11-10|1547.38
#2017-11-13|1545.52
#2017-11-14|1543.14
#2017-11-15|1532.99
#2017-11-16|1549.99
#2017-11-17|1553.38
#2017-11-20|1553.51
#2017-11-21|1560.79
#2017-11-22|1564.19
#2017-11-23|1565.96
#2017-11-24|1570.89
#2017-11-27|1560.01
#2017-11-28|1568.15
#2017-11-29|1563.92
#2017-11-30|1556.94
#2017-12-01|1554.49
#2017-12-04|1560.12
#2017-12-05|1561.37
#2017-12-06|1554.17
#2017-12-07|1557.12
#2017-12-08|1563.58
#2017-12-11|1565.55
#2017-12-12|1564.44
#2017-12-13|1568.08
#2017-12-14|1565.09
#2017-12-15|1569.17
#2017-12-18|1581.48
#2017-12-19|1579.83
#2017-12-20|1570.73
#2017-12-21|1567.22
#2017-12-22|1569.79
#2017-12-25|1570.60
#2017-12-26|1566.26
#2017-12-27|1573.47
#2017-12-28|1579.68
#2017-12-29|1582.57
#2018-01-01|1582.24
#2018-01-02|1582.80
#2018-01-03|1583.63
#2018-01-04|1590.12
#2018-01-05|1602.34
#2018-01-08|1601.56
#2018-01-09|1595.19
#2018-01-10|1585.31
#2018-01-11|1583.98
#2018-01-12|1586.66
#2018-01-15|1595.82
#2018-01-16|1599.07
#2018-01-17|1605.49
#2018-01-18|1603.15
#2018-01-19|1622.58
#2018-01-22|1622.25
#2018-01-23|1634.32
#2018-01-24|1632.16
#2018-01-25|1627.75
#2018-01-26|1632.04
#2018-01-29|1620.66
#2018-01-30|1610.61
#2018-01-31|1613.66
#2018-02-01|1610.71
#2018-02-02|1583.61
#2018-02-05|1545.74
#2018-02-06|1527.44
#2018-02-07|1531.20
#2018-02-08|1508.37
#2018-02-09|1496.25
#2018-02-12|1518.03
#2018-02-13|1526.75
#2018-02-14|1542.14
#2018-02-15|1557.77
#2018-02-16|1564.07
#2018-02-19|1559.94
#2018-02-20|1544.91
#2018-02-21|1540.69
#2018-02-22|1532.23
#2018-02-23|1550.53
#2018-02-26|1561.22
#2018-02-27|1544.32
#2018-02-28|1525.78
#2018-03-01|1513.31
#2018-03-02|1514.59
#2018-03-05|1518.23
#2018-03-06|1531.42
#2018-03-07|1535.28
#2018-03-08|1550.00
#2018-03-09|1558.88
#2018-03-12|1562.13
#2018-03-13|1565.27
#2018-03-14|1559.63
#2018-03-15|1557.51
#2018-03-16|1552.34
#2018-03-19|1539.90
#2018-03-20|1537.65
#2018-03-21|1530.87
#2018-03-22|1530.40
#2018-03-23|1505.87
#2018-03-26|1517.85
#2018-03-27|1526.17
#2018-03-28|1532.19
#2018-03-29|1541.73
#2018-03-30|1544.63
#2018-04-02|1532.69
#2018-04-03|1539.83
#2018-04-04|1546.65
#2018-04-05|1565.70
#2018-04-06|1557.41
#2018-04-09|1561.12
#2018-04-10|1567.75
#2018-04-11|1561.69
#2018-04-12|1558.06
#2018-04-13|1562.91
#2018-04-16|1569.52
#2018-04-17|1572.20
#2018-04-18|1573.82
#2018-04-19|1543.79
#2018-04-20|1525.59
#2018-04-23|1517.05
#2018-04-24|1506.75
#2018-04-25|1505.08
#2018-04-26|1519.10
#2018-04-27|1534.12
#2018-04-30|1534.04
#2018-05-01|1522.46
#2018-05-02|1513.63
#2018-05-03|1510.81
#2018-05-04|1513.64
#2018-05-07|1517.21
#2018-05-08|1518.78
#2018-05-09|1516.77
#2018-05-10|1524.99
#2018-05-11|1529.16
#2018-05-14|1530.06
#2018-05-15|1514.09
#2018-05-16|1521.20
#2018-05-17|1523.25
#2018-05-18|1525.46
#2018-05-21|1526.13
#2018-05-22|1523.10
#2018-05-23|1529.00
#2018-05-24|1528.32
#2018-05-25|1535.43
#2018-05-28|1533.50
#2018-05-29|1520.99
#2018-05-30|1519.89
#2018-05-31|1519.84
#2018-06-01|1522.58
#2018-06-04|1529.63
#2018-06-05|1531.74
#2018-06-06|1536.23
#2018-06-07|1538.59
#2018-06-08|1543.97
#2018-06-11|1550.09
#2018-06-12|1546.28
#2018-06-13|1543.49
#2018-06-14|1534.80
#2018-06-15|1535.54
#2018-06-18|1516.63
#2018-06-19|1504.45
#2018-06-20|1510.15
#2018-06-21|1505.81
#2018-06-22|1516.20
#2018-06-25|1500.15
#2018-06-26|1501.58
#2018-06-27|1498.53
#2018-06-28|1496.91
#2018-06-29|1514.03
#2018-07-02|1496.08
#2018-07-03|1501.82
#2018-07-04|1501.67
#2018-07-05|1503.30
#2018-07-06|1507.54
#2018-07-09|1515.65
#2018-07-10|1521.05
#2018-07-11|1513.22
#2018-07-12|1514.70
#2018-07-13|1527.85
#2018-07-16|1523.47
#2018-07-17|1525.23
#2018-07-18|1521.90
#2018-07-19|1522.26
#2018-07-20|1537.32
#2018-07-23|1526.53
#2018-07-24|1525.03
#2018-07-25|1529.96
#2018-07-26|1536.99
#2018-07-27|1539.08
#2018-07-30|1533.69
#2018-07-31|1535.24
#2018-08-01|1535.37
#2018-08-02|1531.90
#2018-08-03|1540.20
#2018-08-06|1536.96
#2018-08-07|1543.52
#2018-08-08|1539.02
#2018-08-09|1543.66
#2018-08-10|1519.66
#2018-08-13|1506.67
#2018-08-14|1514.96
#2018-08-15|1505.03
#2018-08-16|1512.44
#2018-08-17|1518.15
#2018-08-20|1526.80
#2018-08-21|1532.90
#2018-08-22|1536.98
#2018-08-23|1534.25
#2018-08-24|1533.21
#2018-08-27|1544.98
#2018-08-28|1548.81
#2018-08-29|1549.24
#2018-08-30|1545.65
#2018-08-31|1539.99
#2018-09-03|1532.62
#2018-09-04|1520.12
#2018-09-05|1512.15
#2018-09-06|1505.54
#2018-09-07|1500.70
#2018-09-10|1503.93
#2018-09-11|1501.18
#2018-09-12|1519.07
#2018-09-13|1516.98
#2018-09-14|1529.02
#2018-09-17|1523.65
#2018-09-18|1530.35
#2018-09-19|1529.88
#2018-09-20|1544.85
#2018-09-21|1553.50
#2018-09-24|1538.83
#2018-09-25|1538.69
#2018-09-26|1542.26
#2018-09-27|1542.08
#2018-09-28|1540.02
#2018-10-01|1538.47
#2018-10-02|1531.92
#2018-10-03|1525.52
#2018-10-04|1493.54
#2018-10-05|1487.46
#2018-10-08|1485.17
#2018-10-09|1478.67
#2018-10-10|1456.57
#2018-10-11|1420.25
#2018-10-12|1431.43
#2018-10-15|1432.47
#2018-10-16|1443.01
#2018-10-17|1446.01
#2018-10-18|1430.81
#2018-10-19|1439.65
#2018-10-22|1435.36
#2018-10-23|1423.40
#2018-10-24|1422.04
#2018-10-25|1421.60
#2018-10-26|1404.24
#2018-10-29|1399.77
#2018-10-30|1414.67
#2018-10-31|1422.69
#2018-11-01|1436.95
#2018-11-02|1454.89
#2018-11-05|1453.09
#2018-11-06|1452.28
#2018-11-07|1460.84
#2018-11-08|1459.93
#2018-11-09|1444.54
#2018-11-12|1426.76
#2018-11-13|1424.05
#2018-11-14|1422.32
#2018-11-15|1421.60
#2018-11-16|1421.45
#2018-11-19|1414.57
#2018-11-20|1399.58
#2018-11-21|1398.16
#2018-11-22|1401.05
#2018-11-23|1400.40
#2018-11-26|1405.24
#2018-11-27|1408.02
#2018-11-28|1418.17
#2018-11-29|1426.95
#2018-11-30|1418.27
#2018-12-03|1439.77
#2018-12-04|1419.69
#2018-12-05|1409.27
#2018-12-06|1393.50
#2018-12-07|1394.10
#2018-12-10|1376.36
#2018-12-11|1384.62
#2018-12-12|1397.07
#2018-12-13|1398.68
#2018-12-14|1378.37
#2018-12-17|1360.66
#2018-12-18|1349.50
#2018-12-19|1347.75
#2018-12-20|1330.74
#2018-12-21|1324.44
#2018-12-24|1304.27
#2018-12-25|1294.69
#2018-12-26|1313.70
#2018-12-27|1326.13
#2018-12-28|1336.27
#2018-12-31|1342.26
#2019-01-01|1342.05
#2019-01-02|1336.56
#2019-01-03|1323.10
#2019-01-04|1341.31
#2019-01-07|1351.57
#2019-01-08|1355.09
#2019-01-09|1371.19
#2019-01-10|1369.73
#2019-01-11|1377.21
#2019-01-14|1367.64
#2019-01-15|1376.83
#2019-01-16|1370.72
#2019-01-17|1378.14
#2019-01-18|1398.21
#2019-01-21|1398.23
#2019-01-22|1381.95
#2019-01-23|1385.21
#2019-01-24|1382.71
#2019-01-25|1397.13
#2019-01-28|1399.10
#2019-01-29|1406.37
#2019-01-30|1421.97
#2019-01-31|1439.97
#2019-02-01|1441.64
#2019-02-04|1440.90
#2019-02-05|1452.57
#2019-02-06|1443.63
#2019-02-07|1435.29
#2019-02-08|1433.67
#2019-02-11|1435.98
#2019-02-12|1455.68
#2019-02-13|1465.22
#2019-02-14|1464.04
#2019-02-15|1462.80
#2019-02-18|1470.47
#2019-02-19|1470.65
#2019-02-20|1479.70
#2019-02-21|1483.12
#2019-02-22|1490.23
#2019-02-25|1493.63
#2019-02-26|1495.61
#2019-02-27|1490.61
#2019-02-28|1479.23
#2019-03-01|1486.70
#2019-03-04|1484.19
#2019-03-05|1482.80
#2019-03-06|1484.43
#2019-03-07|1484.56
#2019-03-08|1477.16
#2019-03-11|1485.49
#2019-03-12|1495.80
#2019-03-13|1499.72
#2019-03-14|1502.77
#2019-03-15|1514.85
#2019-03-18|1521.25
#2019-03-19|1520.53
#2019-03-20|1512.88
#2019-03-21|1526.37
#2019-03-22|1508.68
#2019-03-25|1504.45
#2019-03-26|1520.13
#2019-03-27|1519.29
#2019-03-28|1522.00
#2019-03-29|1528.00
#2019-04-01|1533.84
#2019-04-02|1526.85
#2019-04-03|1526.45
#2019-04-04|1528.22
#2019-04-05|1528.13
#2019-04-08|1530.12
#2019-04-09|1529.34
#2019-04-10|1530.34
#2019-04-11|1533.76
#2019-04-12|1538.46
#2019-04-15|1541.44
#2019-04-16|1547.13
#2019-04-17|1548.05
#2019-04-18|1546.50
#2019-04-19|1549.66
#2019-04-22|1548.49
#2019-04-23|1546.42
#2019-04-24|1548.15
#2019-04-25|1537.57
#2019-04-26|1550.28
#2019-04-29|1551.51
#2019-04-30|1563.13
#2019-05-01|1554.33
#2019-05-02|1548.39
#2019-05-03|1559.06
#2019-05-06|1550.22
#2019-05-07|1535.37
#2019-05-08|1531.13
#2019-05-09|1522.42
#2019-05-10|1527.47
#2019-05-13|1511.48
#2019-05-14|1515.48
#2019-05-15|1528.64
#2019-05-16|1533.82
#2019-05-17|1537.88
#2019-05-20|1530.49
#2019-05-21|1531.33
#2019-05-22|1532.73
#2019-05-23|1523.35
#2019-05-24|1526.91
#2019-05-27|1528.43
#2019-05-28|1513.98
#2019-05-29|1496.91
#2019-05-30|1497.71
#2019-05-31|1480.54
#2019-06-03|1491.14
#2019-06-04|1504.62
#2019-06-05|1520.38
#2019-06-06|1526.98
#2019-06-07|1544.89
#2019-06-10|1546.10
#2019-06-11|1553.33
#2019-06-12|1548.25
#2019-06-13|1549.74
#2019-06-14|1546.70
#2019-06-17|1544.30
#2019-06-18|1548.93
#2019-06-19|1552.38
#2019-06-20|1567.81
#2019-06-21|1558.17
#2019-06-24|1565.59
#2019-06-25|1558.10
#2019-06-26|1544.05
#2019-06-27|1550.45
#2019-06-28|1557.30
#2019-07-01|1565.28
#2019-07-02|1574.65
#2019-07-03|1588.50
#2019-07-04|1590.72
#2019-07-05|1580.39
#2019-07-08|1580.19
#2019-07-09|1567.82
#2019-07-10|1572.41
#2019-07-11|1581.57
#2019-07-12|1588.08
#2019-07-15|1587.79
#2019-07-16|1591.01
#2019-07-17|1588.84
#2019-07-18|1594.62
#2019-07-19|1595.06
#2019-07-22|1589.42
#2019-07-23|1589.10
#2019-07-24|1584.88
#2019-07-25|1581.75
#2019-07-26|1586.84
#2019-07-29|1590.72
#2019-07-30|1584.76
#2019-07-31|1571.58
#2019-08-01|1563.61
#2019-08-02|1544.24
#2019-08-05|1503.48
#2019-08-06|1510.53
#2019-08-07|1524.76
#2019-08-08|1544.46
#2019-08-09|1536.70
#2019-08-12|1531.25
#2019-08-13|1532.68
#2019-08-14|1515.38
#2019-08-15|1511.45
#2019-08-16|1525.20
#2019-08-19|1542.70
#2019-08-20|1538.47
#2019-08-21|1552.64
#2019-08-22|1549.87
#2019-08-23|1533.22
#2019-08-26|1534.24
#2019-08-27|1536.48
#2019-08-28|1543.34
#2019-08-29|1546.85
#2019-08-30|1548.29
#2019-09-02|1547.39
#2019-09-03|1549.53
#2019-09-04|1568.81
#2019-09-05|1576.77
#2019-09-06|1583.16
#2019-09-09|1580.20
#2019-09-10|1570.00
#2019-09-11|1580.30
#2019-09-12|1589.93
#2019-09-13|1584.59
#2019-09-16|1564.57
#2019-09-17|1570.77
#2019-09-18|1569.39
#2019-09-19|1570.12
#2019-09-20|1568.82
#2019-09-23|1571.91
#2019-09-24|1574.57
#2019-09-25|1575.71
#2019-09-26|1581.90
#2019-09-27|1583.17
#2019-09-30|1586.49
#2019-10-01|1577.72
#2019-10-02|1552.21
#2019-10-03|1557.84
#2019-10-04|1572.07
#2019-10-07|1570.88
#2019-10-08|1556.76
#2019-10-09|1565.48
#2019-10-10|1570.13
#2019-10-11|1578.19
#2019-10-14|1575.44
#2019-10-15|1579.24
#2019-10-16|1583.61
#2019-10-17|1592.43
#2019-10-18|1590.31
#2019-10-21|1597.90
#2019-10-22|1600.72
#2019-10-23|1599.09
#2019-10-24|1604.27
#2019-10-25|1602.12
#2019-10-28|1596.51
#2019-10-29|1598.56
#2019-10-30|1616.65
#2019-10-31|1616.08
#2019-11-01|1622.75
#2019-11-04|1616.92
#2019-11-05|1618.44
#2019-11-06|1623.07
#2019-11-07|1620.24
#2019-11-08|1616.88
#2019-11-11|1611.98
#2019-11-12|1611.86
#2019-11-13|1614.38
#2019-11-14|1610.06
#2019-11-15|1616.16
#2019-11-18|1625.84
#2019-11-19|1620.33
#2019-11-20|1621.46
#2019-11-21|1614.24
#2019-11-22|1612.45
#2019-11-25|1620.79
#2019-11-26|1630.45
#2019-11-27|1638.57
#2019-11-28|1638.35
#2019-11-29|1635.54
#2019-12-02|1632.61
#2019-12-03|1628.22
#2019-12-04|1636.40
#2019-12-05|1640.67
#2019-12-06|1650.00
#2019-12-09|1653.13
#2019-12-10|1650.89
#2019-12-11|1653.36
#2019-12-12|1654.62
#2019-12-13|1672.41
#2019-12-16|1684.20
#2019-12-17|1672.93
#2019-12-18|1670.81
#2019-12-19|1673.64
#2019-12-20|1681.02
#2019-12-23|1681.62
#2019-12-24|1683.04
#2019-12-25|1682.55
#2019-12-26|1684.13
#2019-12-27|1693.39
#2019-12-30|1685.99
#2019-12-31|1689.14
#2020-01-01|1689.18
#2020-01-02|1688.44
#2020-01-03|1685.06
#2020-01-06|1683.08
#2020-01-07|1686.70
#2020-01-08|1689.36
#2020-01-09|1700.03
#2020-01-10|1701.34
#2020-01-13|1710.82
#2020-01-14|1719.59
#2020-01-15|1729.22
#2020-01-16|1731.37
#2020-01-17|1738.15
#2020-01-20|1732.40
#2020-01-21|1727.36
#2020-01-22|1728.84
#2020-01-23|1716.02
#2020-01-24|1715.96
#2020-01-27|1691.73
#2020-01-28|1698.80
#2020-01-29|1693.37
#2020-01-30|1684.41
#2020-01-31|1674.42
#2020-02-03|1671.97
#2020-02-04|1692.51
#2020-02-05|1698.62
#2020-02-06|1710.69
#2020-02-07|1701.13
#2020-02-10|1701.06
#2020-02-11|1698.96
#2020-02-12|1704.55
#2020-02-13|1704.73
#2020-02-14|1703.08
#2020-02-17|1700.90
#2020-02-18|1685.61
#2020-02-19|1693.32
#2020-02-20|1685.39
#2020-02-21|1682.79
#2020-02-24|1636.87
#2020-02-25|1607.97
#2020-02-26|1597.61
#2020-02-27|1552.64
#2020-02-28|1525.64
#2020-03-02|1568.83
#2020-03-03|1567.62
#2020-03-04|1615.07
#2020-03-05|1601.04
#2020-03-06|1577.14
#2020-03-09|1503.86
#2020-03-10|1520.33
#2020-03-11|1460.31
#2020-03-12|1327.65
#2020-03-13|1369.66
#2020-03-16|1285.47
#2020-03-17|1336.58
#2020-03-18|1294.96
#2020-03-19|1286.85
#2020-03-20|1257.73
#2020-03-23|1212.88
#2020-03-24|1288.13
#2020-03-25|1329.27
#2020-03-26|1389.66
#2020-03-27|1384.36
#2020-03-30|1408.92
#2020-03-31|1396.97
#2020-04-01|1359.72
#2020-04-02|1374.63
#2020-04-03|1365.65
#2020-04-06|1413.07
#2020-04-07|1425.40
#2020-04-08|1443.98
#2020-04-09|1459.99
#2020-04-10|1460.36
#2020-04-13|1450.11
#2020-04-14|1490.31
#2020-04-15|1471.45
#2020-04-16|1470.30
#2020-04-17|1503.34
#2020-04-20|1489.36
#2020-04-21|1452.83
#2020-04-22|1463.94
#2020-04-23|1466.55
#2020-04-24|1466.89
#2020-04-27|1484.74
#2020-04-28|1495.81
#2020-04-29|1505.43
#2020-04-30|1499.59
#2020-05-01|1483.09
#2020-05-04|1463.28
#2020-05-05|1469.33
#2020-05-06|1457.59
#2020-05-07|1462.89
#2020-05-08|1495.17
#2020-05-11|1490.43
#2020-05-12|1484.33
#2020-05-13|1464.76
#2020-05-14|1451.39
#2020-05-15|1461.74
#2020-05-18|1494.48
#2020-05-19|1491.96
#2020-05-20|1507.95
#2020-05-21|1502.44
#2020-05-22|1501.35
#2020-05-25|1508.36
#2020-05-26|1528.30
#2020-05-27|1546.91
#2020-05-28|1566.35
#2020-05-29|1563.95
#2020-06-01|1581.39
#2020-06-02|1593.99
#2020-06-03|1619.17
#2020-06-04|1614.21
#2020-06-05|1635.98
#2020-06-08|1644.44
#2020-06-09|1634.12
#2020-06-10|1640.72
#2020-06-11|1590.38
#2020-06-12|1583.05
#2020-06-15|1584.46
#2020-06-16|1619.09
#2020-06-17|1625.37
#2020-06-18|1626.27
#2020-06-19|1623.87
#2020-06-22|1620.82
#2020-06-23|1638.59
#2020-06-24|1608.06
#2020-06-25|1610.34
#2020-06-26|1592.91
#2020-06-29|1601.31
#2020-06-30|1612.13
#2020-07-01|1617.25
#2020-07-02|1635.39
#2020-07-03|1631.98
#2020-07-06|1653.85
#2020-07-07|1647.59
#2020-07-08|1647.51
#2020-07-09|1638.93
#2020-07-10|1649.82
#2020-07-13|1655.05
#2020-07-14|1659.13
#2020-07-15|1679.65
#2020-07-16|1671.75
#2020-07-17|1673.55
#2020-07-20|1672.81
#2020-07-21|1685.14
#2020-07-22|1685.78
#2020-07-23|1696.01
#2020-07-24|1691.97
#2020-07-27|1708.03
#2020-07-28|1707.62
#2020-07-29|1716.04
#2020-07-30|1708.53
#2020-07-31|1695.43
#2020-08-03|1704.26
#2020-08-04|1721.51
#2020-08-05|1735.79
#2020-08-06|1727.33
#2020-08-07|1725.33
#2020-08-10|1734.63
#2020-08-11|1736.15
#2020-08-12|1757.62
#2020-08-13|1765.17
#2020-08-14|1759.14
#2020-08-17|1768.18
#2020-08-18|1775.91
#2020-08-19|1773.84
#2020-08-20|1761.50
#2020-08-21|1764.42
#2020-08-24|1788.55
#2020-08-25|1784.29
#2020-08-26|1790.69
#2020-08-27|1787.08
#2020-08-28|1788.93
#2020-08-31|1781.99
#2020-09-01|1787.90
#2020-09-02|1808.80
#2020-09-03|1785.34
#2020-09-04|1763.91
#2020-09-07|1769.93
#2020-09-08|1755.76
#2020-09-09|1780.56
#2020-09-10|1781.37
#2020-09-11|1793.89
#2020-09-14|1809.75
#2020-09-15|1812.22
#2020-09-16|1813.90
#2020-09-17|1799.65
#2020-09-18|1793.06
#2020-09-21|1759.55
#2020-09-22|1764.20
#2020-09-23|1773.99
#2020-09-24|1758.61
#2020-09-25|1762.96
#2020-09-28|1793.62
#2020-09-29|1798.42
#2020-09-30|1790.44
#2020-10-01|1808.05
#2020-10-02|1798.11
#2020-10-05|1818.93
#2020-10-06|1809.60
#2020-10-07|1818.46
#2020-10-08|1828.78
#2020-10-09|1845.46
#2020-10-12|1854.01
#2020-10-13|1850.10
#2020-10-14|1845.66
#2020-10-15|1826.93
#2020-10-16|1836.67
#2020-10-19|1834.62
#2020-10-20|1845.04
#2020-10-21|1842.30
#2020-10-22|1836.08
#2020-10-23|1845.95
#2020-10-26|1821.89
#2020-10-27|1820.25
#2020-10-28|1785.57
#2020-10-29|1786.79
#2020-10-30|1759.07
#2020-11-02|1786.18
#2020-11-03|1816.77
#2020-11-04|1859.70
#2020-11-05|1908.81
#2020-11-06|1915.77
#2020-11-09|1935.77
#2020-11-10|1923.48
#2020-11-11|1927.80
#2020-11-12|1922.43
#2020-11-13|1938.32
#2020-11-16|1963.99
#2020-11-17|1968.32
#2020-11-18|1970.82
#2020-11-19|1974.24
#2020-11-20|1978.52
#2020-11-23|1978.45
#2020-11-24|1989.81
#2020-11-25|1999.90
#2020-11-26|2006.54
#2020-11-27|2014.75
#2020-11-30|1996.33
#2020-12-01|2016.05
#2020-12-02|2014.35
#2020-12-03|2032.48
#2020-12-04|2039.08
#2020-12-07|2041.74
#2020-12-08|2041.86
#2020-12-09|2048.83
#2020-12-10|2047.21
#2020-12-11|2047.31
#2020-12-14|2058.78
#2020-12-15|2074.77
#2020-12-16|2091.42
#2020-12-17|2113.91
#2020-12-18|2108.79
#2020-12-21|2096.61
#2020-12-22|2093.03
#2020-12-23|2105.26
#2020-12-24|2106.44
#2020-12-25|2104.52
#2020-12-28|2120.06
#2020-12-29|2133.91
#2020-12-30|2144.77
#2020-12-31|2136.42
#2021-01-01|2136.40
#2021-01-04|2129.08
#2021-01-05|2137.71
#2021-01-06|2126.14
#2021-01-07|2148.50
#2021-01-08|2168.44
#2021-01-11|2152.57
#2021-01-12|2158.20
#2021-01-13|2151.04
#2021-01-14|2144.89
#2021-01-15|2119.80
#2021-01-18|2129.06
#2021-01-19|2137.28
#2021-01-20|2163.15
#2021-01-21|2168.51
#2021-01-22|2164.51
#2021-01-25|2151.81
#2021-01-26|2142.79
#2021-01-27|2104.15
#2021-01-28|2107.43
#2021-01-29|2075.03
#2021-02-01|2109.93
#2021-02-02|2150.67
#2021-02-03|2153.51
#2021-02-04|2173.88
#2021-02-05|2227.96
#2021-02-08|2246.20
#2021-02-09|2252.25
#2021-02-10|2261.49
#2021-02-11|2269.36
#2021-02-12|2271.26
#2021-02-15|2283.43
#2021-02-16|2283.10
#2021-02-17|2268.29
#2021-02-18|2258.18
#2021-02-19|2263.24
#2021-02-22|2228.35
#2021-02-23|2228.32
#2021-02-24|2195.67
#2021-02-25|2183.25
#2021-02-26|2141.41
#2021-03-01|2185.87
#2021-03-02|2180.12
#2021-03-03|2173.89
#2021-03-04|2128.12
#2021-03-05|2134.91
#2021-03-08|2121.51
#2021-03-09|2141.00
#2021-03-10|2164.04
#2021-03-11|2203.39
#2021-03-12|2205.76
#2021-03-15|2214.84
#2021-03-16|2221.79
#2021-03-17|2227.71
#2021-03-18|2219.47
#2021-03-19|2204.54
#2021-03-22|2205.49
#2021-03-23|2182.90
#2021-03-24|2150.02
#2021-03-25|2154.46
#2021-03-26|2186.16
#2021-03-29|2176.87
#2021-03-30|2190.58
#2021-03-31|2187.88
#2021-04-01|2217.45
#2021-04-02|2225.07
#2021-04-05|2244.82
#2021-04-06|2257.01
#2021-04-07|2249.93
#2021-04-08|2264.72
#2021-04-09|2278.15
#2021-04-12|2281.71
#2021-04-13|2290.50
#2021-04-14|2301.09
#2021-04-15|2315.83
#2021-04-16|2327.68
#2021-04-19|2316.05
#2021-04-20|2280.65
#2021-04-21|2286.07
#2021-04-22|2300.99
#2021-04-23|2314.76
#2021-04-26|2318.59
#2021-04-27|2309.86
#2021-04-28|2318.77
#2021-04-29|2319.77
#2021-04-30|2285.24
#2021-05-03|2293.88
#2021-05-04|2274.63
#2021-05-05|2279.50
#2021-05-06|2278.96
#2021-05-07|2311.32
#2021-05-10|2307.20
#2021-05-11|2267.26
#2021-05-12|2222.08
#2021-05-13|2217.78
#2021-05-14|2257.78
#2021-05-17|2263.37
#2021-05-18|2269.17
#2021-05-19|2256.94
#2021-05-20|2275.84
#2021-05-21|2283.29
#2021-05-24|2298.78
#2021-05-25|2320.68
#2021-05-26|2337.14
#2021-05-27|2339.43
#2021-05-28|2353.58
#2021-05-31|2354.84
#2021-06-01|2360.51
#2021-06-02|2349.99
#2021-06-03|2331.98
#2021-06-04|2342.75
#2021-06-07|2355.48
#2021-06-08|2356.21
#2021-06-09|2341.25
#2021-06-10|2329.50
#2021-06-11|2346.40
#2021-06-14|2344.12
#2021-06-15|2343.09
#2021-06-16|2330.97
#2021-06-17|2313.87
#2021-06-18|2295.37
#2021-06-21|2300.76
#2021-06-22|2318.16
#2021-06-23|2311.81
#2021-06-24|2324.93
#2021-06-25|2370.59
#2021-06-28|2367.97
#2021-06-29|2382.74
#2021-06-30|2363.28
#2021-07-01|2374.96
#2021-07-02|2384.77
#2021-07-05|2385.33
#2021-07-06|2374.90
#2021-07-07|2376.07
#2021-07-08|2334.47
#2021-07-09|2362.60
#2021-07-12|2378.08
#2021-07-13|2375.15
#2021-07-14|2376.47
#2021-07-15|2359.27
#2021-07-16|2339.68
#2021-07-19|2306.93
#2021-07-20|2317.44
#2021-07-21|2344.17
#2021-07-22|2356.84
#2021-07-23|2375.06
#2021-07-26|2366.29
#2021-07-27|2340.87
#2021-07-28|2359.13
#2021-07-29|2388.81
#2021-07-30|2360.65
#2021-08-02|2386.59
#2021-08-03|2387.58
#2021-08-04|2380.13
#2021-08-05|2386.78
#2021-08-06|2371.11
#2021-08-09|2361.95
#2021-08-10|2366.11
#2021-08-11|2375.89
#2021-08-12|2375.98
#2021-08-13|2387.84
#2021-08-16|2369.28
#2021-08-17|2333.92
#2021-08-18|2309.75
#2021-08-19|2266.19
#2021-08-20|2271.04
#2021-08-23|2309.85
#2021-08-24|2323.24
#2021-08-25|2325.36
#2021-08-26|2306.51
#2021-08-27|2320.11
#2021-08-30|2326.48
#2021-08-31|2325.93
#2021-09-01|2355.67
#2021-09-02|2359.35
#2021-09-03|2354.72
#2021-09-06|2366.94
#2021-09-07|2362.07
#2021-09-08|2341.86
#2021-09-09|2343.19
#2021-09-10|2359.69
#2021-09-13|2342.01
#2021-09-14|2328.91
#2021-09-15|2305.63
#2021-09-16|2302.01
#2021-09-17|2297.35
#2021-09-20|2260.41
#2021-09-21|2271.22
#2021-09-22|2286.42
#2021-09-23|2306.02
#2021-09-24|2286.96
#2021-09-27|2272.35
#2021-09-28|2229.57
#2021-09-29|2221.17
#2021-09-30|2206.98
#2021-10-01|2213.41
#2021-10-04|2193.47
#2021-10-05|2195.32
#2021-10-06|2176.90
#2021-10-07|2215.09
#2021-10-08|2207.78
#2021-10-11|2204.58
#2021-10-12|2207.00
#2021-10-13|2232.18
#2021-10-14|2261.98
#2021-10-15|2280.60
#2021-10-18|2270.61
#2021-10-19|2277.34
#2021-10-20|2282.85
#2021-10-21|2298.03
#2021-10-22|2317.84
#2021-10-25|2320.06
#2021-10-26|2329.85
#2021-10-27|2306.98
#2021-10-28|2320.24
#2021-10-29|2317.63
#2021-11-01|2339.65
#2021-11-02|2343.31
#2021-11-03|2355.12
#2021-11-04|2371.57
#2021-11-05|2397.84
#2021-11-08|2384.78
#2021-11-09|2397.87
#2021-11-10|2366.85
#2021-11-11|2372.73
#2021-11-12|2411.97
#2021-11-15|2417.28
#2021-11-16|2436.05
#2021-11-17|2422.72
#2021-11-18|2426.22
#2021-11-19|2430.95
#2021-11-22|2400.35
#2021-11-23|2379.00
#2021-11-24|2366.69
#2021-11-25|2377.33
#2021-11-26|2322.55
#2021-11-29|2324.41
#2021-11-30|2288.99
#2021-12-01|2294.09
#2021-12-02|2305.59
#2021-12-03|2295.15
#2021-12-06|2303.68
#2021-12-07|2358.59
#2021-12-08|2367.98
#2021-12-09|2349.72
#2021-12-10|2342.57
#2021-12-13|2320.73
#2021-12-14|2302.86
#2021-12-15|2310.15
#2021-12-16|2308.73
#2021-12-17|2277.18
#2021-12-20|2246.03
#2021-12-21|2287.69
#2021-12-22|2316.51
#2021-12-23|2332.46
#2021-12-24|2331.39
#2021-12-27|2340.90
#2021-12-28|2348.92
#2021-12-29|2353.86
#2021-12-30|2349.28
#2021-12-31|2352.68
#2022-01-03|2350.35
#2022-01-04|2369.60
#2022-01-05|2356.08
#2022-01-06|2305.62
#2022-01-07|2280.53
#2022-01-10|2248.13
#2022-01-11|2264.64
#2022-01-12|2286.90
#2022-01-13|2264.20
#2022-01-14|2225.07
#2022-01-17|2230.33
#2022-01-18|2208.88
#2022-01-19|2192.44
#2022-01-20|2200.63
#2022-01-21|2174.35
#2022-01-24|2145.20
#2022-01-25|2118.52
#2022-01-26|2121.25
#2022-01-27|2081.64
#2022-01-28|2100.37
#2022-01-31|2152.28
#2022-02-01|2173.48
#2022-02-02|2192.95
#2022-02-03|2145.72
#2022-02-04|2155.28
#2022-02-07|2160.76
#2022-02-08|2156.50
#2022-02-09|2204.75
#2022-02-10|2180.10
#2022-02-11|2136.92
#2022-02-14|2110.25
#2022-02-15|2146.80
#2022-02-16|2143.30
#2022-02-17|2120.07
#2022-02-18|2105.78
#2022-02-21|2091.19
#2022-02-22|2055.98
#2022-02-23|2035.91
#2022-02-24|2004.78
#2022-02-25|2057.24
#2022-02-28|2060.90
#2022-03-01|2011.20
#2022-03-02|2020.42
#2022-03-03|1991.86
#2022-03-04|1925.71
#2022-03-07|1860.28
#2022-03-08|1840.46
#2022-03-09|1917.49
#2022-03-10|1908.90
#2022-03-11|1885.01
#2022-03-14|1856.41
#2022-03-15|1858.00
#2022-03-16|1945.82
#2022-03-17|1987.06
#2022-03-18|2003.49
#2022-03-21|1979.13
#2022-03-22|2006.46
#2022-03-23|1986.44
#2022-03-24|1985.53
#2022-03-25|1976.90
#2022-03-28|1980.12
#2022-03-29|2052.35
#2022-03-30|2038.21
#2022-03-31|1997.71
#2022-04-01|1988.06
#2022-04-04|2016.05
#2022-04-05|1998.37
#2022-04-06|1940.84
#2022-04-07|1921.53
#2022-04-08|1923.97
#2022-04-11|1893.62
#2022-04-12|1894.95
#2022-04-13|1904.02
#2022-04-14|1914.45
#2022-04-15|1910.44
#2022-04-18|1897.94
#2022-04-19|1908.81
#2022-04-20|1927.40
#2022-04-21|1921.06
#2022-04-22|1875.84
#2022-04-25|1847.74
#2022-04-26|1818.53
#2022-04-27|1804.47
#2022-04-28|1832.50
#2022-04-29|1828.09
#2022-05-02|1816.25
#2022-05-03|1807.65
#2022-05-04|1810.65
#2022-05-05|1757.00
#2022-05-06|1717.30
#2022-05-09|1664.37
#2022-05-10|1659.80
#2022-05-11|1677.92
#2022-05-12|1676.10
#2022-05-13|1718.68
#2022-05-16|1709.71
#2022-05-17|1752.02
#2022-05-18|1716.94
#2022-05-19|1701.52
#2022-05-20|1698.97
#2022-05-23|1712.41
#2022-05-24|1685.83
#2022-05-25|1692.73
#2022-05-26|1731.04
#2022-05-27|1777.67
#2022-05-30|1812.35
#2022-05-31|1803.20
#2022-06-01|1789.40
#2022-06-02|1818.03
#2022-06-03|1807.12
#2022-06-06|1816.67
#2022-06-07|1812.45
#2022-06-08|1811.82
#2022-06-09|1779.12
#2022-06-10|1731.56
#2022-06-13|1659.70
#2022-06-14|1640.20
#2022-06-15|1658.36
#2022-06-16|1619.05
#2022-06-17|1617.70
#2022-06-20|1618.85
#2022-06-21|1647.85
#2022-06-22|1639.34
#2022-06-23|1665.16
#2022-06-24|1713.76
#2022-06-27|1715.24
#2022-06-28|1691.78
#2022-06-29|1676.79
#2022-06-30|1656.76
#2022-07-01|1657.55
#2022-07-04|1666.07
#2022-07-05|1667.41
#2022-07-06|1673.88
#2022-07-07|1701.11
#2022-07-08|1693.15
#2022-07-11|1669.31
#2022-07-12|1669.06
#2022-07-13|1668.24
#2022-07-14|1647.17
#2022-07-15|1664.22
#2022-07-18|1684.61
#2022-07-19|1723.11
#2022-07-20|1744.31
#2022-07-21|1758.06
#2022-07-22|1760.89
#2022-07-25|1752.24
#2022-07-26|1725.19
#2022-07-27|1736.92
#2022-07-28|1779.98
#2022-07-29|1799.21
#2022-08-01|1815.08
#2022-08-02|1789.93
#2022-08-03|1800.94
#2022-08-04|1821.84
#2022-08-05|1809.75
#2022-08-08|1822.08
#2022-08-09|1791.48
#2022-08-10|1827.62
#2022-08-11|1837.17
#2022-08-12|1844.56
#2022-08-15|1849.83
#2022-08-16|1853.34
#2022-08-17|1845.08
#2022-08-18|1839.60
#2022-08-19|1805.55
#2022-08-22|1771.02
#2022-08-23|1762.60
#2022-08-24|1768.25
#2022-08-25|1787.06
#2022-08-26|1748.75
#2022-08-29|1722.07
#2022-08-30|1721.61
#2022-08-31|1711.97
#2022-09-01|1682.56
#2022-09-02|1686.29
#2022-09-05|1670.83
#2022-09-06|1663.12
#2022-09-07|1674.46
#2022-09-08|1686.70
#2022-09-09|1723.80
#2022-09-12|1749.46
#2022-09-13|1702.47
#2022-09-14|1694.42
#2022-09-15|1679.18
#2022-09-16|1658.12
#2022-09-19|1662.52
#2022-09-20|1647.07
#2022-09-21|1628.22
#2022-09-22|1599.31
#2022-09-23|1566.14
#2022-09-26|1543.70
#2022-09-27|1543.38
#2022-09-28|1557.55
#2022-09-29|1536.93
#2022-09-30|1514.15
#2022-10-03|1531.74
#2022-10-04|1599.20
#2022-10-05|1594.41
#2022-10-06|1595.70
#2022-10-07|1558.24
#2022-10-10|1539.25
#2022-10-11|1522.45
#2022-10-12|1526.00
#2022-10-13|1518.56
#2022-10-14|1521.66
#2022-10-17|1548.69
#2022-10-18|1567.38
#2022-10-19|1538.99
#2022-10-20|1538.28
#2022-10-21|1526.51
#2022-10-24|1531.00
#2022-10-25|1572.78
#2022-10-26|1587.97
#2022-10-27|1576.84
#2022-10-28|1570.81
#2022-10-31|1557.96
#2022-11-01|1584.67
#2022-11-02|1569.96
#2022-11-03|1548.29
#2022-11-04|1603.64
#2022-11-07|1609.77
#2022-11-08|1620.88
#2022-11-09|1603.16
#2022-11-10|1680.07
#2022-11-11|1754.54
#2022-11-14|1737.57
#2022-11-15|1764.13
#2022-11-16|1747.28
#2022-11-17|1731.14
#2022-11-18|1743.82
#2022-11-21|1714.88
#2022-11-22|1725.24
#2022-11-23|1746.31
#2022-11-24|1761.98
#2022-11-25|1746.88
#2022-11-28|1738.61
#2022-11-29|1743.92
#2022-11-30|1781.35
#2022-12-01|1804.64
#2022-12-02|1801.74
#2022-12-05|1785.45
#2022-12-06|1772.47
#2022-12-07|1762.41
#2022-12-08|1777.17
#2022-12-09|1781.39
#2022-12-12|1778.90
#2022-12-13|1803.03
#2022-12-14|1811.88
#2022-12-15|1761.17
#2022-12-16|1741.15
#2022-12-19|1722.92
#2022-12-20|1721.16
#2022-12-21|1755.53
#2022-12-22|1751.17
#2022-12-23|1742.16
#2022-12-26|1743.13
#2022-12-27|1757.22
#2022-12-28|1746.99
#2022-12-29|1768.71
#2022-12-30|1759.12
#2023-01-02|1765.00
#2023-01-03|1781.83
#2023-01-04|1821.47
#2023-01-05|1812.66
#2023-01-06|1848.52
#2023-01-09|1873.02
#2023-01-10|1878.50
#2023-01-11|1903.96
#2023-01-12|1919.23
#2023-01-13|1936.99
#2023-01-16|1934.81
#2023-01-17|1943.80
#2023-01-18|1949.78
#2023-01-19|1917.00
#2023-01-20|1938.81
#2023-01-23|1959.01
#2023-01-24|1965.58
#2023-01-25|1969.49
#2023-01-26|1980.52
#2023-01-27|1988.63
#2023-01-30|1977.09
#2023-01-31|1991.08
#2023-02-01|2000.30
#2023-02-02|2028.02
#2023-02-03|2021.49
#2023-02-06|1976.29
#2023-02-07|1981.05
#2023-02-08|1967.74
#2023-02-09|1973.07
#2023-02-10|1942.50
#2023-02-13|1959.12
#2023-02-14|1966.54
#2023-02-15|1975.24
#2023-02-16|1974.64
#2023-02-17|1957.03
#2023-02-20|1957.03
#2023-02-21|1932.79
#2023-02-22|1922.70
#2023-02-23|1921.95
#2023-02-24|1882.34
#2023-02-27|1898.80
#2023-02-28|1896.65
#2023-03-01|1901.49
#2023-03-02|1913.99
#2023-03-03|1938.04
#2023-03-06|1946.40
#2023-03-07|1930.22
#2023-03-08|1926.15
#2023-03-09|1910.96
#2023-03-10|1898.35
#2023-03-13|1884.26
#2023-03-14|1895.66
#2023-03-15|1863.88
#2023-03-16|1896.59
#2023-03-17|1888.17
#2023-03-20|1901.64
#2023-03-21|1927.71
#2023-03-22|1922.51
#2023-03-23|1941.43
#2023-03-24|1930.98
#2023-03-27|1928.57
#2023-03-28|1930.34
#2023-03-29|1954.33
#2023-03-30|1972.45
#2023-03-31|1998.70
#2023-04-03|2002.37
#2023-04-04|2015.88
#2023-04-05|1994.67
#2023-04-06|1971.82
#2023-04-07|1971.44
#2023-04-10|1972.35
#2023-04-11|1998.32
#2023-04-12|1998.82
#2023-04-13|2043.18
#2023-04-14|2052.59
#2023-04-17|2035.18
#2023-04-18|2050.45
#2023-04-19|2047.03
#2023-04-20|2057.06
#2023-04-21|2059.26
#2023-04-24|2067.67
#2023-04-25|2045.36
#2023-04-26|2031.37
#2023-04-27|2048.07
#2023-04-28|2061.35
#2023-05-01|2055.56
#2023-05-02|2056.61
#2023-05-03|2064.76
#2023-05-04|2047.15
#2023-05-05|2062.00
#2023-05-08|2070.84
#2023-05-09|2054.68
#2023-05-10|2046.80
#2023-05-11|2054.13
#2023-05-12|2050.54
#2023-05-15|2056.47
#2023-05-16|2039.82
#2023-05-17|2037.46
#2023-05-18|2057.70
#2023-05-19|2045.69
#2023-05-22|2044.78
#2023-05-23|1998.99
#2023-05-24|1968.09
#2023-05-25|1966.16
#2023-05-26|1981.23
#2023-05-29|1981.18
#2023-05-30|1980.34
#2023-05-31|1943.36
#2023-06-01|1950.10
#2023-06-02|1997.57
#2023-06-05|1990.50
#2023-06-06|2001.14
#2023-06-07|1995.91
#2023-06-08|1997.83
#2023-06-09|2003.85
#2023-06-12|2024.67
#2023-06-13|2041.86
#2023-06-14|2063.03
#2023-06-15|2073.38
#2023-06-16|2090.61
#2023-06-19|2075.32
#2023-06-20|2057.40
#2023-06-21|2047.44
#2023-06-22|2048.41
#2023-06-23|2021.80
#2023-06-26|2034.59
#2023-06-27|2054.78
#2023-06-28|2062.45
#2023-06-29|2060.30
#2023-06-30|2073.48
#2023-07-03|2075.24
#2023-07-04|2075.87
#2023-07-05|2058.35
#2023-07-06|2009.86
#2023-07-07|2018.36
#2023-07-10|2033.79
#2023-07-11|2068.15
#2023-07-12|2102.05
#2023-07-13|2132.03
#2023-07-14|2141.27
#2023-07-17|2111.99
#2023-07-18|2124.19
#2023-07-19|2119.39
#2023-07-20|2092.65
#2023-07-21|2101.10
#2023-07-24|2096.39
#2023-07-25|2098.17
#2023-07-26|2082.59
#2023-07-27|2086.18
#2023-07-28|2104.44
#2023-07-31|2116.66
#2023-08-01|2091.53
#2023-08-02|2054.20
#2023-08-03|2044.13
#2023-08-04|2052.34
#2023-08-07|2052.66
#2023-08-08|2031.10
#2023-08-09|2025.05
#2023-08-10|2043.89
#2023-08-11|2020.89
#2023-08-14|2009.04
#2023-08-15|1996.54
#2023-08-16|1981.88
#2023-08-17|1958.05
#2023-08-18|1945.84
#2023-08-21|1940.15
#2023-08-22|1942.62
#2023-08-23|1955.24
#2023-08-24|1941.31
#2023-08-25|1927.41
#2023-08-28|1948.88
#2023-08-29|1975.15
#2023-08-30|1990.63
#2023-08-31|1978.05
#2023-09-01|1981.79
#2023-09-04|1983.71
#2023-09-05|1951.08
#2023-09-06|1929.06
#2023-09-07|1918.39
#2023-09-08|1923.30
#2023-09-11|1936.27
#2023-09-12|1920.07
#2023-09-13|1912.01
#2023-09-14|1929.62
#2023-09-15|1937.72
#2023-09-18|1921.66
#2023-09-19|1914.97
#2023-09-20|1907.68
#2023-09-21|1865.03
#2023-09-22|1866.02
#2023-09-25|1847.10
#2023-09-26|1824.19
#2023-09-27|1816.16
#2023-09-28|1828.40
#2023-09-29|1851.78
#2023-10-02|1834.68
#2023-10-03|1810.33
#2023-10-04|1814.48
#2023-10-05|1825.21
#2023-10-06|1839.15
#2023-10-09|1834.83
#2023-10-10|1873.93
#2023-10-11|1862.28
#2023-10-12|1847.69
#2023-10-13|1817.13
#2023-10-16|1826.22
#2023-10-17|1837.71
#2023-10-18|1821.74
#2023-10-19|1809.64
#2023-10-20|1797.32
#2023-10-23|1802.16
#2023-10-24|1822.25
#2023-10-25|1812.28
#2023-10-26|1776.60
#2023-10-27|1775.29
#2023-10-30|1792.38
#2023-10-31|1795.93
#2023-11-01|1802.74
#2023-11-02|1854.11
#2023-11-03|1887.28
#2023-11-06|1891.01
#2023-11-07|1893.78
#2023-11-08|1908.08
#2023-11-09|1917.68
#2023-11-10|1894.79
#2023-11-13|1889.61
#2023-11-14|1944.85
#2023-11-15|1971.89
#2023-11-16|1957.19
#2023-11-17|1967.18
#2023-11-20|1979.99
#2023-11-21|1974.39
#2023-11-22|1983.05
#2023-11-23|1987.01
#2023-11-24|1981.23
#2023-11-27|1979.36
#2023-11-28|1976.63
#2023-11-29|1982.75
#2023-11-30|1988.36
#2023-12-01|2003.17
#2023-12-04|2006.78
#2023-12-05|2004.75
#2023-12-06|2026.48
#2023-12-07|2029.85
#2023-12-08|2039.56
#2023-12-11|2046.27
#2023-12-12|2054.81
#2023-12-13|2073.89
#2023-12-14|2117.16
#2023-12-15|2107.17
#2023-12-18|2091.06
#2023-12-19|2108.22
#2023-12-20|2097.63
#2023-12-21|2106.49
#2023-12-22|2068.56
#2023-12-25|2069.85
#2023-12-26|2074.24
#2023-12-27|2094.70
#2023-12-28|2102.06
#2023-12-29|2095.69
#2024-01-01|2095.30
#2024-01-02|2061.03
#2024-01-03|2021.67
#2024-01-04|2015.66
#2024-01-05|2013.56
#2024-01-08|2033.14
#2024-01-09|2032.00
#2024-01-10|2054.20
#2024-01-11|2059.64
#2024-01-12|2060.73
#2024-01-15|2048.97
#2024-01-16|2023.64
#2024-01-17|1990.15
#2024-01-18|2012.79
#2024-01-19|2022.91
#2024-01-22|2034.43
#2024-01-23|2025.39
#2024-01-24|2033.74
#2024-01-25|2045.19
#2024-01-26|2086.50
#2024-01-29|2102.57
#2024-01-30|2103.21
#2024-01-31|2092.93
#2024-02-01|2097.51
#2024-02-02|2102.19
#2024-02-05|2100.44
#2024-02-06|2114.15
#2024-02-07|2121.00
#2024-02-08|2139.19
#2024-02-09|2136.71
#2024-02-12|2150.58
#2024-02-13|2119.52
#2024-02-14|2157.56
#2024-02-15|2173.47
#2024-02-16|2165.01
#2024-02-19|2160.70
#2024-02-20|2158.09
#2024-02-21|2163.01
#2024-02-22|2187.72
#2024-02-23|2198.99
#2024-02-26|2191.28
#2024-02-27|2197.76
#2024-02-28|2191.67
#2024-02-29|2201.15
#2024-03-01|2218.44
#2024-03-04|2206.34
#2024-03-05|2188.02
#2024-03-06|2196.64
#2024-03-07|2214.73
#2024-03-08|2223.62
#2024-03-11|2222.14
#2024-03-12|2236.29
#2024-03-13|2250.49
#2024-03-14|2238.10
#2024-03-15|2219.69
#2024-03-18|2208.85
#2024-03-19|2216.17
#2024-03-20|2215.67
#2024-03-21|2234.85
#2024-03-22|2208.87
#2024-03-25|2195.09
#2024-03-26|2189.57
#2024-03-27|2211.14
#2024-03-28|2215.79
#2024-03-29|2217.06
#2024-04-01|2202.24
#2024-04-02|2175.56
#2024-04-03|2167.95
#2024-04-04|2162.25
#2024-04-05|2150.57
#2024-04-08|2155.51
#2024-04-09|2156.55
#2024-04-10|2126.60
#2024-04-11|2125.65
#2024-04-12|2103.18
#2024-04-15|2091.30
#2024-04-16|2074.73
#2024-04-17|2080.36
#2024-04-18|2085.39
#2024-04-19|2075.07
#2024-04-22|2085.13
#2024-04-23|2113.02
#2024-04-24|2115.28
#2024-04-25|2092.05
#2024-04-26|2110.66
#2024-04-29|2107.53
#2024-04-30|2090.55
#2024-05-01|2087.36
#2024-05-02|2104.86
#2024-05-03|2139.24
#2024-05-06|2150.28
#2024-05-07|2150.70
#2024-05-08|2120.72
#2024-05-09|2133.36
#2024-05-10|2133.31
#2024-05-13|2137.24
#2024-05-14|2154.66
#2024-05-15|2177.74
#2024-05-16|2174.05
#2024-05-17|2173.97
#2024-05-20|2166.43
#2024-05-21|2153.58
#2024-05-22|2131.42
#2024-05-23|2118.54
#2024-05-24|2125.98
#2024-05-27|2131.10
#2024-05-28|2120.19
#2024-05-29|2097.67
#2024-05-30|2118.21
#2024-05-31|2135.40
#2024-06-03|2144.77
#2024-06-04|2151.47
#2024-06-05|2166.53
#2024-06-06|2181.48
#2024-06-07|2171.01
#2024-06-10|2155.16
#2024-06-11|2141.83
#2024-06-12|2165.77
#2024-06-13|2144.44
#2024-06-14|2116.68
#2024-06-17|2120.52
#2024-06-18|2113.11
#2024-06-19|2112.21
#2024-06-20|2110.92
#2024-06-21|2110.31
#2024-06-24|2126.27
#2024-06-25|2126.85
#2024-06-26|2119.10
#2024-06-27|2110.64
#2024-06-28|2081.21
#2024-07-01|2068.35
#2024-07-02|2064.72
#2024-07-03|2072.34
#2024-07-04|2077.35
#2024-07-05|2077.82
#2024-07-08|2067.09
#2024-07-09|2061.46
#2024-07-10|2070.40
#2024-07-11|2127.18
#2024-07-12|2149.46
#2024-07-15|2123.69
#2024-07-16|2130.36
#2024-07-17|2124.07
#2024-07-18|2110.70
#2024-07-19|2097.88
#2024-07-22|2115.77
#2024-07-23|2111.18
#2024-07-24|2083.57
#2024-07-25|2063.15
#2024-07-26|2085.94
#2024-07-29|2082.52
#2024-07-30|2086.53
#2024-07-31|2109.56
#2024-08-01|2064.92
#2024-08-02|2031.73
#2024-08-05|1972.91
#2024-08-06|2017.47
#2024-08-07|2017.60
#2024-08-08|2035.18
#2024-08-09|2042.20
#2024-08-12|2035.93
#2024-08-13|2069.04
#2024-08-14|2084.52
#2024-08-15|2100.50
#2024-08-16|2119.08
#2024-08-19|2148.29
#2024-08-20|2156.09
#2024-08-21|2178.21
#2024-08-22|2179.90
#2024-08-23|2203.81
#2024-08-26|2198.91
#2024-08-27|2192.81
#2024-08-28|2182.00
#2024-08-29|2183.46
#2024-08-30|2196.00
#2024-09-02|2188.98
#2024-09-03|2177.32
#2024-09-04|2149.50
#2024-09-05|2126.12
#2024-09-06|2114.18
#2024-09-09|2105.17
#2024-09-10|2095.94
#2024-09-11|2091.06
#2024-09-12|2102.60
#2024-09-13|2130.07
#2024-09-16|2130.86
#2024-09-17|2138.50
#2024-09-18|2129.26
#2024-09-19|2168.35
#2024-09-20|2145.82
#2024-09-23|2156.49
#2024-09-24|2199.01
#2024-09-25|2194.29
#2024-09-26|2264.64
#2024-09-27|2299.31
#2024-09-30|2274.58
#2024-10-01|2249.81
#2024-10-02|2227.92
#2024-10-03|2209.06
#2024-10-04|2208.00
#2024-10-07|2222.71
#2024-10-08|2196.05
#2024-10-09|2200.95
#2024-10-10|2195.35
#2024-10-11|2218.77
#2024-10-14|2206.08
#2024-10-15|2190.13
#2024-10-16|2171.65
#2024-10-17|2156.57
#2024-10-18|2170.02
#2024-10-21|2144.83
#2024-10-22|2125.56
#2024-10-23|2105.76
#2024-10-24|2114.74
#2024-10-25|2110.13
#2024-10-28|2122.68
#2024-10-29|2118.81
#2024-10-30|2115.63
#2024-10-31|2082.44
#2024-11-01|2083.67
#2024-11-04|2091.00
#2024-11-05|2108.02
#2024-11-06|2087.50
#2024-11-07|2120.75
#2024-11-08|2095.22
#2024-11-11|2099.94
#2024-11-12|2064.06
#2024-11-13|2053.30
#2024-11-14|2061.73
#2024-11-15|2062.32
#2024-11-18|2055.61
#2024-11-19|2052.69
#2024-11-20|2045.21
#2024-11-21|2049.11
#2024-11-22|2073.98
#2024-11-25|2117.40
#2024-11-26|2109.46
#2024-11-27|2120.86
#2024-11-28|2116.72
#2024-11-29|2125.77
#2024-12-02|2145.56
#2024-12-03|2157.19
#2024-12-04|2166.18
#2024-12-05|2152.39
#2024-12-06|2168.27
#2024-12-09|2186.47
#2024-12-10|2163.69
#2024-12-11|2162.87
#2024-12-12|2166.53
#2024-12-13|2142.06
#2024-12-16|2136.42
#2024-12-17|2144.76
#2024-12-18|2114.49
#2024-12-19|2080.40
#2024-12-20|2090.96
#2024-12-23|2092.74
#2024-12-24|2096.59
#2024-12-25|2096.87
#2024-12-26|2101.40
#2024-12-27|2108.13
#2024-12-30|2088.67
#2024-12-31|2090.33
#2025-01-01|2090.52
#2025-01-02|2085.00
#2025-01-03|2077.26
#2025-01-06|2096.49
#2025-01-07|2096.48
#2025-01-08|2084.58
#2025-01-09|2090.29
#2025-01-10|2073.09
#2025-01-13|2067.67
#2025-01-14|2074.96
#2025-01-15|2095.85
#2025-01-16|2151.06
#2025-01-17|2147.35
#2025-01-20|2154.30
#2025-01-21|2173.36
#2025-01-22|2189.72
#2025-01-23|2196.83
#2025-01-24|2211.10
#2025-01-27|2232.92
#2025-01-28|2232.06
#2025-01-29|2225.16
#2025-01-30|2253.22
#2025-01-31|2225.63
#2025-02-03|2199.25
#2025-02-04|2218.11
#2025-02-05|2226.51
#2025-02-06|2244.34
#2025-02-07|2225.16
#2025-02-10|2240.40
#2025-02-11|2237.82
#2025-02-12|2236.74
#2025-02-13|2278.72
#2025-02-14|2301.94
#2025-02-17|2304.25
#2025-02-18|2311.57
#2025-02-19|2297.12
#2025-02-20|2299.07
#2025-02-21|2295.50
#2025-02-24|2288.13
#2025-02-25|2287.50
#2025-02-26|2295.60
#2025-02-27|2270.08
#2025-02-28|2266.53
#2025-03-03|2265.96
#2025-03-04|2249.66
#2025-03-05|2275.35
#2025-03-06|2274.48
#2025-03-07|2244.76
#2025-03-10|2205.05
#2025-03-11|2180.81
#2025-03-12|2180.44
#2025-03-13|2157.63
#2025-03-14|2178.29
#2025-03-17|2195.54
#2025-03-18|2188.63
#2025-03-19|2201.66
#2025-03-20|2194.53
#2025-03-21|2193.42
#2025-03-24|2192.67
#2025-03-25|2195.11
#2025-03-26|2189.82
#2025-03-27|2190.71
#2025-03-28|2169.68
#2025-03-31|2142.24
#2025-04-01|2162.90
#2025-04-02|2174.07
#2025-04-03|2070.76
#2025-04-04|2033.66
#2025-04-07|1928.02
#2025-04-08|1960.48
#2025-04-09|2000.48
#2025-04-10|2067.80
#2025-04-11|2074.36
#2025-04-14|2103.56
#2025-04-15|2095.28
#2025-04-16|2079.65
#2025-04-17|2105.68
#2025-04-18|2110.33
#2025-04-21|2103.19
#2025-04-22|2133.63
#2025-04-23|2154.20
#2025-04-24|2186.88
#2025-04-25|2182.26
#2025-04-28|2193.68
#2025-04-29|2198.25
#2025-04-30|2219.48
#2025-05-01|2202.56
#2025-05-02|2257.68
#2025-05-05|2260.49
#2025-05-06|2253.71
#2025-05-07|2237.26
#2025-05-08|2221.95
#2025-05-09|2231.85
#2025-05-12|2272.63
#2025-05-13|2297.75
#2025-05-14|2290.19
#2025-05-15|2283.53
#2025-05-16|2308.00
#2025-05-19|2313.30
#2025-05-20|2323.19
#2025-05-21|2295.50
#2025-05-22|2275.70
#2025-05-23|2270.95
#2025-05-26|2285.36
#2025-05-27|2300.75
#2025-05-28|2281.82
#2025-05-29|2290.22
#2025-05-30|2272.15
#2025-06-02|2279.48
#2025-06-03|2274.57
#2025-06-04|2302.20
#2025-06-05|2288.75
#2025-06-06|2285.03
#2025-06-09|2294.88
#2025-06-10|2307.11
#2025-06-11|2296.97
#2025-06-12|2299.98
#2025-06-13|2263.84
#2025-06-16|2289.56
#2025-06-17|2269.56
#2025-06-18|2279.11
#2025-06-19|2251.61
#2025-06-20|2251.10
#2025-06-23|2255.61
#2025-06-24|2304.79
#2025-06-25|2294.65
#2025-06-26|2307.99
#2025-06-27|2345.76
#2025-06-30|2357.37
#2025-07-01|2375.67
#2025-07-02|2379.78
#2025-07-03|2376.00
#2025-07-04|2375.23
#2025-07-07|2376.48
#2025-07-08|2367.09
#2025-07-09|2377.84
#2025-07-10|2382.27
#2025-07-11|2349.29
#2025-07-14|2337.93
#2025-07-15|2314.21
#2025-07-16|2317.12
#2025-07-17|2326.85
#2025-07-18|2326.35
#2025-07-21|2332.82
#2025-07-22|2355.56
#2025-07-23|2383.42
#2025-07-24|2378.21
#2025-07-25|2374.36
#2025-07-28|2359.92
#2025-07-29|2332.50
#2025-07-30|2322.25
#2025-07-31|2307.87
#2025-08-01|2304.20
#2025-08-04|2330.90
#2025-08-05|2330.49
#2025-08-06|2346.85
#2025-08-07|2370.00
#2025-08-08|2376.37
#2025-08-11|2367.68
#2025-08-12|2386.10
#2025-08-13|2437.77
#2025-08-14|2421.02
#2025-08-15|2437.61
#2025-08-18|2437.63
#2025-08-19|2452.16
#2025-08-20|2440.87
#2025-08-21|2419.95
#2025-08-22|2471.40
#2025-08-25|2462.76
#2025-08-26|2446.26
#2025-08-27|2446.12
#2025-08-28|2466.83
#2025-08-29|2445.27
#2025-09-01|2439.26
#2025-09-02|2431.89
#2025-09-03|2440.87
#2025-09-04|2445.50
#2025-09-05|2459.67
#2025-09-08|2487.69
#2025-09-09|2487.21
#2025-09-10|2481.77
#2025-09-11|2498.57
#2025-09-12|2494.48
#2025-09-15|2514.83
#2025-09-16|2507.25
#2025-09-17|2500.31
#2025-09-18|2499.65
#2025-09-19|2482.20
#2025-09-22|2474.78
#2025-09-23|2484.57
#2025-09-24|2464.25
#2025-09-25|2447.44
#2025-09-26|2467.89
#2025-09-29|2494.35
#2025-09-30|2492.55
#2025-10-01|2498.12
#2025-10-02|2503.40
#2025-10-03|2514.61
#2025-10-06|2517.54
#2025-10-07|2508.97
#2025-10-08|2525.30
#2025-10-09|2490.36
#2025-10-10|2445.91
#2025-10-13|2452.07
#2025-10-14|2443.17
#2025-10-15|2505.88
#2025-10-16|2502.31
#2025-10-17|2506.75
#2025-10-20|2541.54
#2025-10-21|2548.56
#2025-10-22|2525.51
#2025-10-23|2532.82
#2025-10-24|2521.01
#2025-10-27|2530.31
#2025-10-28|2521.72
#2025-10-29|2494.71
#2025-10-30|2445.97
#2025-10-31|2444.44
#2025-11-03|2439.33
#2025-11-04|2409.99
#2025-11-05|2406.73
#2025-11-06|2398.53
#2025-11-07|2398.96
#2025-11-10|2409.66
#2025-11-11|2449.83
#2025-11-12|2473.93
#2025-11-13|2456.42
#2025-11-14|2450.02
#2025-11-17|2415.20
#2025-11-18|2379.32
#2025-11-19|2359.20
#2025-11-20|2348.53
#2025-11-21|2368.03
#2025-11-24|2374.34
#2025-11-25|2385.94
#2025-11-26|2417.87
#2025-11-27|2422.39
#2025-11-28|2436.73
#2025-12-01|2437.59
#2025-12-02|2426.83
#2025-12-03|2430.90
#2025-12-04|2442.89
#2025-12-05|2433.82
#2025-12-08|2412.64
#2025-12-09|2387.26
#2025-12-10|2380.49
#2025-12-11|2398.53
#2025-12-12|2403.63
#2025-12-15|2398.88
#2025-12-16|2390.70
#2025-12-17|2369.80
#2025-12-18|2374.09
#2025-12-19|2339.33
#2025-12-22|2342.28
#2025-12-23|2347.27
#2025-12-24|2352.84
#2025-12-25|2358.27
#2025-12-26|2362.29
#2025-12-29|2362.45
#2025-12-30|2365.05
#2025-12-31|2360.52
#2026-01-01|2360.99
#2026-01-02|2366.48
#2026-01-05|2372.05
#2026-01-06|2395.11
#2026-01-07|2354.82
#2026-01-08|2372.70
#2026-01-09|2392.14
#2026-01-12|2398.24
#2026-01-13|2399.05
#2026-01-14|2397.17
#2026-01-15|2390.43
#2026-01-16|2368.43
#2026-01-19|2348.43
#2026-01-20|2323.30
#2026-01-21|2326.42
#2026-01-22|2326.73
#2026-01-23|2320.99
#2026-01-26|2336.54
#2026-01-27|2327.70
#2026-01-28|2292.81
#2026-01-29|2293.54
#2026-01-30|2279.36
#2026-02-02|2267.69
#2026-02-03|2261.53
#2026-02-04|2246.47
#2026-02-05|2237.62