Table Data - Nasdaq N America Consumer Products and Services Large Mid Cap Index
| Title | Nasdaq N America Consumer Products and Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQNA4020LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQNA4020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 469.04 |
| 2001-04-02 | 463.61 |
| 2001-04-03 | 452.95 |
| 2001-04-04 | 456.74 |
| 2001-04-05 | 463.39 |
| 2001-04-06 | 461.70 |
| 2001-04-09 | 461.09 |
| 2001-04-10 | 459.16 |
| 2001-04-11 | 450.97 |
| 2001-04-12 | 453.33 |
| 2001-04-13 | . |
| 2001-04-16 | 456.07 |
| 2001-04-17 | 453.89 |
| 2001-04-18 | 450.10 |
| 2001-04-19 | 453.12 |
| 2001-04-20 | 452.33 |
| 2001-04-23 | 452.62 |
| 2001-04-24 | 445.05 |
| 2001-04-25 | 458.84 |
| 2001-04-26 | 463.29 |
| 2001-04-27 | 470.14 |
| 2001-04-30 | 469.06 |
| 2001-05-01 | 482.95 |
| 2001-05-02 | 479.89 |
| 2001-05-03 | 479.64 |
| 2001-05-04 | 484.93 |
| 2001-05-07 | 484.00 |
| 2001-05-08 | 480.29 |
| 2001-05-09 | 483.49 |
| 2001-05-10 | 487.56 |
| 2001-05-11 | 485.25 |
| 2001-05-14 | 485.28 |
| 2001-05-15 | 483.81 |
| 2001-05-16 | 498.67 |
| 2001-05-17 | 493.60 |
| 2001-05-18 | 493.95 |
| 2001-05-21 | 485.34 |
| 2001-05-22 | 479.02 |
| 2001-05-23 | 479.74 |
| 2001-05-24 | 483.73 |
| 2001-05-25 | 481.51 |
| 2001-05-28 | . |
| 2001-05-29 | 489.09 |
| 2001-05-30 | 485.18 |
| 2001-05-31 | 485.52 |
| 2001-06-01 | 485.10 |
| 2001-06-04 | 486.51 |
| 2001-06-05 | 488.23 |
| 2001-06-06 | 485.15 |
| 2001-06-07 | 481.89 |
| 2001-06-08 | 478.87 |
| 2001-06-11 | 478.36 |
| 2001-06-12 | 482.24 |
| 2001-06-13 | 476.04 |
| 2001-06-14 | 470.69 |
| 2001-06-15 | 464.10 |
| 2001-06-18 | 459.13 |
| 2001-06-19 | 458.38 |
| 2001-06-20 | 467.19 |
| 2001-06-21 | 472.64 |
| 2001-06-22 | 470.53 |
| 2001-06-25 | 469.71 |
| 2001-06-26 | 469.98 |
| 2001-06-27 | 469.83 |
| 2001-06-28 | 475.92 |
| 2001-06-29 | 481.59 |
| 2001-07-02 | 480.06 |
| 2001-07-03 | 477.44 |
| 2001-07-04 | . |
| 2001-07-05 | 473.01 |
| 2001-07-06 | 467.51 |
| 2001-07-09 | 466.99 |
| 2001-07-10 | 468.31 |
| 2001-07-11 | 470.83 |
| 2001-07-12 | 471.32 |
| 2001-07-13 | 468.90 |
| 2001-07-16 | 467.83 |
| 2001-07-17 | 474.83 |
| 2001-07-18 | 476.50 |
| 2001-07-19 | 476.61 |
| 2001-07-20 | 477.49 |
| 2001-07-23 | 473.60 |
| 2001-07-24 | 469.55 |
| 2001-07-25 | 473.79 |
| 2001-07-26 | 474.89 |
| 2001-07-27 | 469.48 |
| 2001-07-30 | 472.55 |
| 2001-07-31 | 478.74 |
| 2001-08-01 | 478.59 |
| 2001-08-02 | 479.81 |
| 2001-08-03 | 475.85 |
| 2001-08-06 | 472.66 |
| 2001-08-07 | 474.58 |
| 2001-08-08 | 469.73 |
| 2001-08-09 | 470.99 |
| 2001-08-10 | 473.50 |
| 2001-08-13 | 475.75 |
| 2001-08-14 | 476.57 |
| 2001-08-15 | 476.18 |
| 2001-08-16 | 481.68 |
| 2001-08-17 | 483.17 |
| 2001-08-20 | 489.99 |
| 2001-08-21 | 489.21 |
| 2001-08-22 | 491.56 |
| 2001-08-23 | 498.06 |
| 2001-08-24 | 500.22 |
| 2001-08-27 | 500.79 |
| 2001-08-28 | 494.93 |
| 2001-08-29 | 492.65 |
| 2001-08-30 | 493.38 |
| 2001-08-31 | 492.24 |
| 2001-09-03 | . |
| 2001-09-04 | 498.48 |
| 2001-09-05 | 503.99 |
| 2001-09-06 | 498.97 |
| 2001-09-07 | 492.43 |
| 2001-09-10 | 494.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 488.37 |
| 2001-09-18 | 484.09 |
| 2001-09-19 | 477.88 |
| 2001-09-20 | 464.66 |
| 2001-09-21 | 447.73 |
| 2001-09-24 | 460.05 |
| 2001-09-25 | 464.47 |
| 2001-09-26 | 465.11 |
| 2001-09-27 | 474.15 |
| 2001-09-28 | 476.94 |
| 2001-10-01 | 476.53 |
| 2001-10-02 | 479.31 |
| 2001-10-03 | 483.36 |
| 2001-10-04 | 480.39 |
| 2001-10-05 | 485.64 |
| 2001-10-08 | 484.72 |
| 2001-10-09 | 485.71 |
| 2001-10-10 | 494.01 |
| 2001-10-11 | 492.74 |
| 2001-10-12 | 488.93 |
| 2001-10-15 | 485.54 |
| 2001-10-16 | 484.12 |
| 2001-10-17 | 478.12 |
| 2001-10-18 | 477.59 |
| 2001-10-19 | 483.23 |
| 2001-10-22 | 490.51 |
| 2001-10-23 | 486.10 |
| 2001-10-24 | 484.90 |
| 2001-10-25 | 487.15 |
| 2001-10-26 | 490.83 |
| 2001-10-29 | 482.87 |
| 2001-10-30 | 480.23 |
| 2001-10-31 | 477.67 |
| 2001-11-01 | 487.67 |
| 2001-11-02 | 489.75 |
| 2001-11-05 | 493.34 |
| 2001-11-06 | 497.56 |
| 2001-11-07 | 495.32 |
| 2001-11-08 | 485.96 |
| 2001-11-09 | 487.80 |
| 2001-11-12 | 488.21 |
| 2001-11-13 | 492.47 |
| 2001-11-14 | 495.74 |
| 2001-11-15 | 499.85 |
| 2001-11-16 | 499.86 |
| 2001-11-19 | 501.28 |
| 2001-11-20 | 498.38 |
| 2001-11-21 | 494.54 |
| 2001-11-22 | . |
| 2001-11-23 | 496.56 |
| 2001-11-26 | 493.83 |
| 2001-11-27 | 486.58 |
| 2001-11-28 | 483.36 |
| 2001-11-29 | 492.45 |
| 2001-11-30 | 497.01 |
| 2001-12-03 | 494.56 |
| 2001-12-04 | 496.93 |
| 2001-12-05 | 498.14 |
| 2001-12-06 | 493.22 |
| 2001-12-07 | 490.82 |
| 2001-12-10 | 494.23 |
| 2001-12-11 | 492.73 |
| 2001-12-12 | 499.11 |
| 2001-12-13 | 500.61 |
| 2001-12-14 | 498.01 |
| 2001-12-17 | 503.16 |
| 2001-12-18 | 507.33 |
| 2001-12-19 | 507.91 |
| 2001-12-20 | 504.46 |
| 2001-12-21 | 503.99 |
| 2001-12-24 | 505.28 |
| 2001-12-25 | . |
| 2001-12-26 | 507.68 |
| 2001-12-27 | 506.84 |
| 2001-12-28 | 503.64 |
| 2001-12-31 | 501.21 |
| 2002-01-01 | . |
| 2002-01-02 | 503.76 |
| 2002-01-03 | 502.39 |
| 2002-01-04 | 498.45 |
| 2002-01-07 | 495.68 |
| 2002-01-08 | 499.01 |
| 2002-01-09 | 497.27 |
| 2002-01-10 | 495.55 |
| 2002-01-11 | 495.53 |
| 2002-01-14 | 498.61 |
| 2002-01-15 | 505.68 |
| 2002-01-16 | 501.55 |
| 2002-01-17 | 506.38 |
| 2002-01-18 | 505.34 |
| 2002-01-21 | . |
| 2002-01-22 | 503.78 |
| 2002-01-23 | 505.64 |
| 2002-01-24 | 505.25 |
| 2002-01-25 | 509.96 |
| 2002-01-28 | 512.91 |
| 2002-01-29 | 506.02 |
| 2002-01-30 | 510.44 |
| 2002-01-31 | 519.55 |
| 2002-02-01 | 519.72 |
| 2002-02-04 | 515.99 |
| 2002-02-05 | 515.15 |
| 2002-02-06 | 515.08 |
| 2002-02-07 | 511.26 |
| 2002-02-08 | 512.28 |
| 2002-02-11 | 514.55 |
| 2002-02-12 | 518.09 |
| 2002-02-13 | 521.70 |
| 2002-02-14 | 524.54 |
| 2002-02-15 | 528.55 |
| 2002-02-18 | . |
| 2002-02-19 | 524.56 |
| 2002-02-20 | 531.42 |
| 2002-02-21 | 527.02 |
| 2002-02-22 | 536.20 |
| 2002-02-25 | 545.07 |
| 2002-02-26 | 545.10 |
| 2002-02-27 | 539.88 |
| 2002-02-28 | 540.44 |
| 2002-03-01 | 550.83 |
| 2002-03-04 | 549.54 |
| 2002-03-05 | 541.35 |
| 2002-03-06 | 545.56 |
| 2002-03-07 | 542.54 |
| 2002-03-08 | 539.97 |
| 2002-03-11 | 538.57 |
| 2002-03-12 | 544.75 |
| 2002-03-13 | 542.36 |
| 2002-03-14 | 541.31 |
| 2002-03-15 | 550.00 |
| 2002-03-18 | 549.39 |
| 2002-03-19 | 556.62 |
| 2002-03-20 | 554.56 |
| 2002-03-21 | 556.09 |
| 2002-03-22 | 556.78 |
| 2002-03-25 | 548.41 |
| 2002-03-26 | 554.09 |
| 2002-03-27 | 555.96 |
| 2002-03-28 | 553.98 |
| 2002-03-29 | . |
| 2002-04-01 | 552.29 |
| 2002-04-02 | 552.73 |
| 2002-04-03 | 549.94 |
| 2002-04-04 | 553.18 |
| 2002-04-05 | 552.81 |
| 2002-04-08 | 556.08 |
| 2002-04-09 | 556.92 |
| 2002-04-10 | 568.34 |
| 2002-04-11 | 564.22 |
| 2002-04-12 | 567.22 |
| 2002-04-15 | 561.06 |
| 2002-04-16 | 565.84 |
| 2002-04-17 | 560.82 |
| 2002-04-18 | 556.07 |
| 2002-04-19 | 558.27 |
| 2002-04-22 | 559.68 |
| 2002-04-23 | 565.99 |
| 2002-04-24 | 564.94 |
| 2002-04-25 | 565.17 |
| 2002-04-26 | 563.89 |
| 2002-04-29 | 562.18 |
| 2002-04-30 | 562.41 |
| 2002-05-01 | 569.88 |
| 2002-05-02 | 578.18 |
| 2002-05-03 | 574.98 |
| 2002-05-06 | 573.62 |
| 2002-05-07 | 572.31 |
| 2002-05-08 | 573.27 |
| 2002-05-09 | 572.37 |
| 2002-05-10 | 571.43 |
| 2002-05-13 | 576.26 |
| 2002-05-14 | 576.07 |
| 2002-05-15 | 569.95 |
| 2002-05-16 | 573.68 |
| 2002-05-17 | 574.58 |
| 2002-05-20 | 570.81 |
| 2002-05-21 | 566.23 |
| 2002-05-22 | 568.26 |
| 2002-05-23 | 569.96 |
| 2002-05-24 | 566.30 |
| 2002-05-27 | . |
| 2002-05-28 | 559.09 |
| 2002-05-29 | 559.16 |
| 2002-05-30 | 562.81 |
| 2002-05-31 | 569.04 |
| 2002-06-03 | 563.16 |
| 2002-06-04 | 563.73 |
| 2002-06-05 | 570.56 |
| 2002-06-06 | 563.56 |
| 2002-06-07 | 563.21 |
| 2002-06-10 | 562.59 |
| 2002-06-11 | 561.20 |
| 2002-06-12 | 569.49 |
| 2002-06-13 | 561.22 |
| 2002-06-14 | 557.35 |
| 2002-06-17 | 566.36 |
| 2002-06-18 | 566.30 |
| 2002-06-19 | 567.13 |
| 2002-06-20 | 565.27 |
| 2002-06-21 | 555.66 |
| 2002-06-24 | 541.86 |
| 2002-06-25 | 522.74 |
| 2002-06-26 | 524.08 |
| 2002-06-27 | 525.86 |
| 2002-06-28 | 521.43 |
| 2002-07-01 | 526.64 |
| 2002-07-02 | 521.25 |
| 2002-07-03 | 514.96 |
| 2002-07-04 | . |
| 2002-07-05 | 528.16 |
| 2002-07-08 | 529.95 |
| 2002-07-09 | 519.71 |
| 2002-07-10 | 510.80 |
| 2002-07-11 | 502.92 |
| 2002-07-12 | 493.06 |
| 2002-07-15 | 486.37 |
| 2002-07-16 | 478.97 |
| 2002-07-17 | 479.00 |
| 2002-07-18 | 471.82 |
| 2002-07-19 | 451.44 |
| 2002-07-22 | 455.75 |
| 2002-07-23 | 468.94 |
| 2002-07-24 | 485.69 |
| 2002-07-25 | 490.41 |
| 2002-07-26 | 493.12 |
| 2002-07-29 | 510.92 |
| 2002-07-30 | 508.25 |
| 2002-07-31 | 509.32 |
| 2002-08-01 | 504.04 |
| 2002-08-02 | 502.18 |
| 2002-08-05 | 499.58 |
| 2002-08-06 | 504.84 |
| 2002-08-07 | 509.07 |
| 2002-08-08 | 521.23 |
| 2002-08-09 | 522.22 |
| 2002-08-12 | 519.73 |
| 2002-08-13 | 515.78 |
| 2002-08-14 | 531.43 |
| 2002-08-15 | 530.94 |
| 2002-08-16 | 528.63 |
| 2002-08-19 | 533.97 |
| 2002-08-20 | 531.84 |
| 2002-08-21 | 531.47 |
| 2002-08-22 | 533.11 |
| 2002-08-23 | 521.61 |
| 2002-08-26 | 521.61 |
| 2002-08-27 | 522.62 |
| 2002-08-28 | 523.05 |
| 2002-08-29 | 519.32 |
| 2002-08-30 | 523.25 |
| 2002-09-02 | . |
| 2002-09-03 | 512.39 |
| 2002-09-04 | 516.07 |
| 2002-09-05 | 519.24 |
| 2002-09-06 | 515.25 |
| 2002-09-09 | 524.25 |
| 2002-09-10 | 524.88 |
| 2002-09-11 | 525.91 |
| 2002-09-12 | 514.63 |
| 2002-09-13 | 516.16 |
| 2002-09-16 | 521.98 |
| 2002-09-17 | 512.98 |
| 2002-09-18 | 513.68 |
| 2002-09-19 | 502.09 |
| 2002-09-20 | 498.09 |
| 2002-09-23 | 496.03 |
| 2002-09-24 | 485.49 |
| 2002-09-25 | 488.88 |
| 2002-09-26 | 501.20 |
| 2002-09-27 | 478.12 |
| 2002-09-30 | 478.47 |
| 2002-10-01 | 490.00 |
| 2002-10-02 | 481.33 |
| 2002-10-03 | 479.60 |
| 2002-10-04 | 466.35 |
| 2002-10-07 | 468.62 |
| 2002-10-08 | 466.65 |
| 2002-10-09 | 459.94 |
| 2002-10-10 | 463.81 |
| 2002-10-11 | 475.24 |
| 2002-10-14 | 481.26 |
| 2002-10-15 | 489.19 |
| 2002-10-16 | 480.66 |
| 2002-10-17 | 493.55 |
| 2002-10-18 | 496.30 |
| 2002-10-21 | 508.98 |
| 2002-10-22 | 496.95 |
| 2002-10-23 | 498.52 |
| 2002-10-24 | 491.32 |
| 2002-10-25 | 493.26 |
| 2002-10-28 | 481.51 |
| 2002-10-29 | 489.39 |
| 2002-10-30 | 489.59 |
| 2002-10-31 | 488.13 |
| 2002-11-01 | 493.47 |
| 2002-11-04 | 485.77 |
| 2002-11-05 | 493.47 |
| 2002-11-06 | 493.37 |
| 2002-11-07 | 492.17 |
| 2002-11-08 | 489.06 |
| 2002-11-11 | 484.14 |
| 2002-11-12 | 468.80 |
| 2002-11-13 | 473.26 |
| 2002-11-14 | 479.95 |
| 2002-11-15 | 482.60 |
| 2002-11-18 | 479.32 |
| 2002-11-19 | 479.82 |
| 2002-11-20 | 483.79 |
| 2002-11-21 | 481.58 |
| 2002-11-22 | 481.34 |
| 2002-11-25 | 481.21 |
| 2002-11-26 | 476.42 |
| 2002-11-27 | 482.29 |
| 2002-11-28 | . |
| 2002-11-29 | 480.03 |
| 2002-12-02 | 478.28 |
| 2002-12-03 | 479.34 |
| 2002-12-04 | 487.45 |
| 2002-12-05 | 481.39 |
| 2002-12-06 | 485.02 |
| 2002-12-09 | 482.18 |
| 2002-12-10 | 489.05 |
| 2002-12-11 | 486.88 |
| 2002-12-12 | 487.14 |
| 2002-12-13 | 485.56 |
| 2002-12-16 | 491.10 |
| 2002-12-17 | 487.80 |
| 2002-12-18 | 486.28 |
| 2002-12-19 | 478.97 |
| 2002-12-20 | 486.35 |
| 2002-12-23 | 486.64 |
| 2002-12-24 | 485.21 |
| 2002-12-25 | . |
| 2002-12-26 | 486.77 |
| 2002-12-27 | 481.55 |
| 2002-12-30 | 481.95 |
| 2002-12-31 | 480.26 |
| 2003-01-01 | . |
| 2003-01-02 | 489.54 |
| 2003-01-03 | 484.39 |
| 2003-01-06 | 487.95 |
| 2003-01-07 | 486.77 |
| 2003-01-08 | 481.71 |
| 2003-01-09 | 488.17 |
| 2003-01-10 | 488.51 |
| 2003-01-13 | 486.74 |
| 2003-01-14 | 486.31 |
| 2003-01-15 | 483.50 |
| 2003-01-16 | 489.59 |
| 2003-01-17 | 487.67 |
| 2003-01-20 | . |
| 2003-01-21 | 481.00 |
| 2003-01-22 | 474.68 |
| 2003-01-23 | 473.75 |
| 2003-01-24 | 466.61 |
| 2003-01-27 | 460.74 |
| 2003-01-28 | 465.64 |
| 2003-01-29 | 462.50 |
| 2003-01-30 | 457.64 |
| 2003-01-31 | 465.16 |
| 2003-02-03 | 467.42 |
| 2003-02-04 | 465.29 |
| 2003-02-05 | 463.85 |
| 2003-02-06 | 460.17 |
| 2003-02-07 | 457.26 |
| 2003-02-10 | 461.23 |
| 2003-02-11 | 455.74 |
| 2003-02-12 | 454.71 |
| 2003-02-13 | 453.37 |
| 2003-02-14 | 460.46 |
| 2003-02-17 | . |
| 2003-02-18 | 465.02 |
| 2003-02-19 | 461.05 |
| 2003-02-20 | 458.78 |
| 2003-02-21 | 464.56 |
| 2003-02-24 | 458.32 |
| 2003-02-25 | 462.93 |
| 2003-02-26 | 460.31 |
| 2003-02-27 | 463.26 |
| 2003-02-28 | 461.51 |
| 2003-03-03 | 459.77 |
| 2003-03-04 | 453.74 |
| 2003-03-05 | 456.80 |
| 2003-03-06 | 450.58 |
| 2003-03-07 | 450.22 |
| 2003-03-10 | 443.47 |
| 2003-03-11 | 446.33 |
| 2003-03-12 | 448.47 |
| 2003-03-13 | 456.82 |
| 2003-03-14 | 454.69 |
| 2003-03-17 | 464.50 |
| 2003-03-18 | 459.70 |
| 2003-03-19 | 467.43 |
| 2003-03-20 | 469.88 |
| 2003-03-21 | 479.43 |
| 2003-03-24 | 465.92 |
| 2003-03-25 | 467.78 |
| 2003-03-26 | 466.54 |
| 2003-03-27 | 468.30 |
| 2003-03-28 | 465.13 |
| 2003-03-31 | 458.46 |
| 2003-04-01 | 455.95 |
| 2003-04-02 | 467.03 |
| 2003-04-03 | 463.97 |
| 2003-04-04 | 461.46 |
| 2003-04-07 | 462.30 |
| 2003-04-08 | 465.99 |
| 2003-04-09 | 463.73 |
| 2003-04-10 | 464.39 |
| 2003-04-11 | 466.41 |
| 2003-04-14 | 473.47 |
| 2003-04-15 | 477.00 |
| 2003-04-16 | 470.38 |
| 2003-04-17 | 472.49 |
| 2003-04-18 | . |
| 2003-04-21 | 473.25 |
| 2003-04-22 | 482.24 |
| 2003-04-23 | 481.88 |
| 2003-04-24 | 478.87 |
| 2003-04-25 | 469.25 |
| 2003-04-28 | 476.61 |
| 2003-04-29 | 475.74 |
| 2003-04-30 | 474.03 |
| 2003-05-01 | 470.94 |
| 2003-05-02 | 476.03 |
| 2003-05-05 | 477.94 |
| 2003-05-06 | 477.36 |
| 2003-05-07 | 479.95 |
| 2003-05-08 | 475.49 |
| 2003-05-09 | 479.00 |
| 2003-05-12 | 484.14 |
| 2003-05-13 | 481.31 |
| 2003-05-14 | 483.22 |
| 2003-05-15 | 488.60 |
| 2003-05-16 | 487.48 |
| 2003-05-19 | 483.60 |
| 2003-05-20 | 486.16 |
| 2003-05-21 | 495.21 |
| 2003-05-22 | 506.13 |
| 2003-05-23 | 509.20 |
| 2003-05-26 | . |
| 2003-05-27 | 514.17 |
| 2003-05-28 | 514.74 |
| 2003-05-29 | 513.12 |
| 2003-05-30 | 519.11 |
| 2003-06-02 | 520.34 |
| 2003-06-03 | 523.34 |
| 2003-06-04 | 526.77 |
| 2003-06-05 | 527.13 |
| 2003-06-06 | 525.26 |
| 2003-06-09 | 521.28 |
| 2003-06-10 | 524.97 |
| 2003-06-11 | 527.57 |
| 2003-06-12 | 527.57 |
| 2003-06-13 | 524.84 |
| 2003-06-16 | 533.59 |
| 2003-06-17 | 531.50 |
| 2003-06-18 | 530.48 |
| 2003-06-19 | 525.35 |
| 2003-06-20 | 523.27 |
| 2003-06-23 | 523.17 |
| 2003-06-24 | 528.50 |
| 2003-06-25 | 520.11 |
| 2003-06-26 | 522.96 |
| 2003-06-27 | 519.66 |
| 2003-06-30 | 520.05 |
| 2003-07-01 | 525.16 |
| 2003-07-02 | 528.79 |
| 2003-07-03 | 526.09 |
| 2003-07-04 | . |
| 2003-07-07 | 533.19 |
| 2003-07-08 | 532.52 |
| 2003-07-09 | 521.29 |
| 2003-07-10 | 518.09 |
| 2003-07-11 | 515.63 |
| 2003-07-14 | 516.60 |
| 2003-07-15 | 511.45 |
| 2003-07-16 | 508.90 |
| 2003-07-17 | 505.19 |
| 2003-07-18 | 509.79 |
| 2003-07-21 | 507.15 |
| 2003-07-22 | 509.90 |
| 2003-07-23 | 509.90 |
| 2003-07-24 | 507.92 |
| 2003-07-25 | 513.10 |
| 2003-07-28 | 508.61 |
| 2003-07-29 | 504.75 |
| 2003-07-30 | 504.18 |
| 2003-07-31 | 501.71 |
| 2003-08-01 | 498.07 |
| 2003-08-04 | 502.01 |
| 2003-08-05 | 497.11 |
| 2003-08-06 | 500.33 |
| 2003-08-07 | 500.07 |
| 2003-08-08 | 504.30 |
| 2003-08-11 | 505.51 |
| 2003-08-12 | 509.57 |
| 2003-08-13 | 506.39 |
| 2003-08-14 | 507.02 |
| 2003-08-15 | 507.08 |
| 2003-08-18 | 504.75 |
| 2003-08-19 | 505.17 |
| 2003-08-20 | 507.00 |
| 2003-08-21 | 507.39 |
| 2003-08-22 | 503.13 |
| 2003-08-25 | 505.35 |
| 2003-08-26 | 506.91 |
| 2003-08-27 | 509.10 |
| 2003-08-28 | 512.65 |
| 2003-08-29 | 514.89 |
| 2003-09-01 | . |
| 2003-09-02 | 521.39 |
| 2003-09-03 | 526.10 |
| 2003-09-04 | 529.09 |
| 2003-09-05 | 525.04 |
| 2003-09-08 | 527.49 |
| 2003-09-09 | 523.00 |
| 2003-09-10 | 519.89 |
| 2003-09-11 | 520.69 |
| 2003-09-12 | 520.42 |
| 2003-09-15 | 520.87 |
| 2003-09-16 | 524.87 |
| 2003-09-17 | 535.08 |
| 2003-09-18 | 536.54 |
| 2003-09-19 | 536.14 |
| 2003-09-22 | 532.14 |
| 2003-09-23 | 534.54 |
| 2003-09-24 | 530.89 |
| 2003-09-25 | 527.26 |
| 2003-09-26 | 523.28 |
| 2003-09-29 | 527.35 |
| 2003-09-30 | 528.44 |
| 2003-10-01 | 538.24 |
| 2003-10-02 | 540.27 |
| 2003-10-03 | 543.65 |
| 2003-10-06 | 544.67 |
| 2003-10-07 | 547.51 |
| 2003-10-08 | 546.08 |
| 2003-10-09 | 548.08 |
| 2003-10-10 | 548.67 |
| 2003-10-13 | 550.67 |
| 2003-10-14 | 553.10 |
| 2003-10-15 | 552.01 |
| 2003-10-16 | 552.61 |
| 2003-10-17 | 549.30 |
| 2003-10-20 | 550.63 |
| 2003-10-21 | 550.50 |
| 2003-10-22 | 548.20 |
| 2003-10-23 | 547.22 |
| 2003-10-24 | 546.64 |
| 2003-10-27 | 548.20 |
| 2003-10-28 | 555.72 |
| 2003-10-29 | 560.61 |
| 2003-10-30 | 560.12 |
| 2003-10-31 | 561.40 |
| 2003-11-03 | 563.58 |
| 2003-11-04 | 564.54 |
| 2003-11-05 | 566.02 |
| 2003-11-06 | 566.80 |
| 2003-11-07 | 568.77 |
| 2003-11-10 | 563.36 |
| 2003-11-11 | 562.94 |
| 2003-11-12 | 572.35 |
| 2003-11-13 | 571.73 |
| 2003-11-14 | 569.12 |
| 2003-11-17 | 567.77 |
| 2003-11-18 | 563.39 |
| 2003-11-19 | 564.40 |
| 2003-11-20 | 563.19 |
| 2003-11-21 | 565.83 |
| 2003-11-24 | 572.22 |
| 2003-11-25 | 574.63 |
| 2003-11-26 | 576.78 |
| 2003-11-27 | . |
| 2003-11-28 | 578.09 |
| 2003-12-01 | 584.28 |
| 2003-12-02 | 582.09 |
| 2003-12-03 | 578.83 |
| 2003-12-04 | 578.91 |
| 2003-12-05 | 577.29 |
| 2003-12-08 | 579.48 |
| 2003-12-09 | 574.70 |
| 2003-12-10 | 572.87 |
| 2003-12-11 | 576.85 |
| 2003-12-12 | 580.98 |
| 2003-12-15 | 580.34 |
| 2003-12-16 | 585.11 |
| 2003-12-17 | 587.36 |
| 2003-12-18 | 590.02 |
| 2003-12-19 | 588.64 |
| 2003-12-22 | 589.96 |
| 2003-12-23 | 591.15 |
| 2003-12-24 | 588.35 |
| 2003-12-25 | . |
| 2003-12-26 | 589.90 |
| 2003-12-29 | 595.62 |
| 2003-12-30 | 594.61 |
| 2003-12-31 | 596.53 |
| 2004-01-01 | . |
| 2004-01-02 | 591.40 |
| 2004-01-05 | 592.36 |
| 2004-01-06 | 591.90 |
| 2004-01-07 | 589.28 |
| 2004-01-08 | 589.23 |
| 2004-01-09 | 589.03 |
| 2004-01-12 | 590.29 |
| 2004-01-13 | 587.53 |
| 2004-01-14 | 593.01 |
| 2004-01-15 | 593.40 |
| 2004-01-16 | 592.79 |
| 2004-01-19 | . |
| 2004-01-20 | 589.85 |
| 2004-01-21 | 596.23 |
| 2004-01-22 | 597.04 |
| 2004-01-23 | 595.32 |
| 2004-01-26 | 602.25 |
| 2004-01-27 | 600.01 |
| 2004-01-28 | 594.15 |
| 2004-01-29 | 600.82 |
| 2004-01-30 | 599.65 |
| 2004-02-02 | 596.94 |
| 2004-02-03 | 599.81 |
| 2004-02-04 | 603.10 |
| 2004-02-05 | 605.38 |
| 2004-02-06 | 607.20 |
| 2004-02-09 | 607.28 |
| 2004-02-10 | 608.40 |
| 2004-02-11 | 612.04 |
| 2004-02-12 | 611.51 |
| 2004-02-13 | 608.27 |
| 2004-02-16 | . |
| 2004-02-17 | 614.49 |
| 2004-02-18 | 614.43 |
| 2004-02-19 | 615.24 |
| 2004-02-20 | 614.80 |
| 2004-02-23 | 619.63 |
| 2004-02-24 | 615.61 |
| 2004-02-25 | 619.80 |
| 2004-02-26 | 623.55 |
| 2004-02-27 | 626.18 |
| 2004-03-01 | 635.44 |
| 2004-03-02 | 630.42 |
| 2004-03-03 | 631.38 |
| 2004-03-04 | 630.61 |
| 2004-03-05 | 635.13 |
| 2004-03-08 | 634.02 |
| 2004-03-09 | 631.66 |
| 2004-03-10 | 634.91 |
| 2004-03-11 | 620.55 |
| 2004-03-12 | 618.81 |
| 2004-03-15 | 611.30 |
| 2004-03-16 | 614.24 |
| 2004-03-17 | 621.57 |
| 2004-03-18 | 622.29 |
| 2004-03-19 | 619.09 |
| 2004-03-22 | 610.00 |
| 2004-03-23 | 608.99 |
| 2004-03-24 | 607.76 |
| 2004-03-25 | 618.72 |
| 2004-03-26 | 618.90 |
| 2004-03-29 | 625.00 |
| 2004-03-30 | 628.93 |
| 2004-03-31 | 628.21 |
| 2004-04-01 | 631.04 |
| 2004-04-02 | 630.37 |
| 2004-04-05 | 632.60 |
| 2004-04-06 | 636.70 |
| 2004-04-07 | 632.20 |
| 2004-04-08 | 630.71 |
| 2004-04-09 | . |
| 2004-04-12 | 632.05 |
| 2004-04-13 | 625.56 |
| 2004-04-14 | 627.26 |
| 2004-04-15 | 629.39 |
| 2004-04-16 | 632.55 |
| 2004-04-19 | 631.45 |
| 2004-04-20 | 626.18 |
| 2004-04-21 | 624.76 |
| 2004-04-22 | 634.17 |
| 2004-04-23 | 631.33 |
| 2004-04-26 | 629.91 |
| 2004-04-27 | 633.01 |
| 2004-04-28 | 623.17 |
| 2004-04-29 | 625.40 |
| 2004-04-30 | 627.41 |
| 2004-05-03 | 634.28 |
| 2004-05-04 | 632.67 |
| 2004-05-05 | 634.18 |
| 2004-05-06 | 633.28 |
| 2004-05-07 | 623.72 |
| 2004-05-10 | 616.38 |
| 2004-05-11 | 614.46 |
| 2004-05-12 | 606.77 |
| 2004-05-13 | 603.17 |
| 2004-05-14 | 608.17 |
| 2004-05-17 | 602.79 |
| 2004-05-18 | 605.15 |
| 2004-05-19 | 601.27 |
| 2004-05-20 | 604.05 |
| 2004-05-21 | 607.66 |
| 2004-05-24 | 599.08 |
| 2004-05-25 | 612.15 |
| 2004-05-26 | 614.34 |
| 2004-05-27 | 620.94 |
| 2004-05-28 | 619.14 |
| 2004-05-31 | . |
| 2004-06-01 | 621.98 |
| 2004-06-02 | 622.06 |
| 2004-06-03 | 618.21 |
| 2004-06-04 | 616.91 |
| 2004-06-07 | 627.43 |
| 2004-06-08 | 627.87 |
| 2004-06-09 | 624.97 |
| 2004-06-10 | 624.61 |
| 2004-06-11 | . |
| 2004-06-14 | 619.12 |
| 2004-06-15 | 621.69 |
| 2004-06-16 | 622.78 |
| 2004-06-17 | 621.90 |
| 2004-06-18 | 621.90 |
| 2004-06-21 | 622.52 |
| 2004-06-22 | 626.60 |
| 2004-06-23 | 631.87 |
| 2004-06-24 | 629.92 |
| 2004-06-25 | 627.54 |
| 2004-06-28 | 630.26 |
| 2004-06-29 | 632.24 |
| 2004-06-30 | 633.30 |
| 2004-07-01 | 629.95 |
| 2004-07-02 | 629.45 |
| 2004-07-05 | . |
| 2004-07-06 | 625.57 |
| 2004-07-07 | 626.34 |
| 2004-07-08 | 622.66 |
| 2004-07-09 | 626.26 |
| 2004-07-12 | 626.05 |
| 2004-07-13 | 625.76 |
| 2004-07-14 | 622.39 |
| 2004-07-15 | 620.13 |
| 2004-07-16 | 620.55 |
| 2004-07-19 | 618.54 |
| 2004-07-20 | 619.36 |
| 2004-07-21 | 607.78 |
| 2004-07-22 | 606.03 |
| 2004-07-23 | 599.71 |
| 2004-07-26 | 599.67 |
| 2004-07-27 | 606.70 |
| 2004-07-28 | 604.26 |
| 2004-07-29 | 602.73 |
| 2004-07-30 | 602.68 |
| 2004-08-02 | 608.82 |
| 2004-08-03 | 607.88 |
| 2004-08-04 | 608.17 |
| 2004-08-05 | 599.92 |
| 2004-08-06 | 595.48 |
| 2004-08-09 | 596.55 |
| 2004-08-10 | 605.69 |
| 2004-08-11 | 609.17 |
| 2004-08-12 | 605.59 |
| 2004-08-13 | 606.06 |
| 2004-08-16 | 612.44 |
| 2004-08-17 | 612.31 |
| 2004-08-18 | 619.15 |
| 2004-08-19 | 615.68 |
| 2004-08-20 | 621.38 |
| 2004-08-23 | 621.86 |
| 2004-08-24 | 622.85 |
| 2004-08-25 | 625.72 |
| 2004-08-26 | 627.94 |
| 2004-08-27 | 630.09 |
| 2004-08-30 | 625.67 |
| 2004-08-31 | 629.92 |
| 2004-09-01 | 632.09 |
| 2004-09-02 | 636.76 |
| 2004-09-03 | 637.54 |
| 2004-09-06 | . |
| 2004-09-07 | 642.39 |
| 2004-09-08 | 639.01 |
| 2004-09-09 | 635.89 |
| 2004-09-10 | 637.92 |
| 2004-09-13 | 635.61 |
| 2004-09-14 | 637.44 |
| 2004-09-15 | 634.20 |
| 2004-09-16 | 634.00 |
| 2004-09-17 | 636.00 |
| 2004-09-20 | 619.60 |
| 2004-09-21 | 619.71 |
| 2004-09-22 | 613.35 |
| 2004-09-23 | 614.17 |
| 2004-09-24 | 612.43 |
| 2004-09-27 | 609.88 |
| 2004-09-28 | 612.33 |
| 2004-09-29 | 616.55 |
| 2004-09-30 | 618.21 |
| 2004-10-01 | 624.54 |
| 2004-10-04 | 619.89 |
| 2004-10-05 | 616.00 |
| 2004-10-06 | 619.29 |
| 2004-10-07 | 611.30 |
| 2004-10-08 | 607.46 |
| 2004-10-11 | 608.11 |
| 2004-10-12 | 606.10 |
| 2004-10-13 | 603.01 |
| 2004-10-14 | 601.75 |
| 2004-10-15 | 606.61 |
| 2004-10-18 | 607.43 |
| 2004-10-19 | 604.06 |
| 2004-10-20 | 604.54 |
| 2004-10-21 | 607.34 |
| 2004-10-22 | 603.87 |
| 2004-10-25 | 598.74 |
| 2004-10-26 | 609.30 |
| 2004-10-27 | 610.35 |
| 2004-10-28 | 614.51 |
| 2004-10-29 | 610.90 |
| 2004-11-01 | 610.92 |
| 2004-11-02 | 612.76 |
| 2004-11-03 | 622.79 |
| 2004-11-04 | 641.93 |
| 2004-11-05 | 643.69 |
| 2004-11-08 | 642.53 |
| 2004-11-09 | 640.77 |
| 2004-11-10 | 643.01 |
| 2004-11-11 | 649.68 |
| 2004-11-12 | 655.38 |
| 2004-11-15 | 655.14 |
| 2004-11-16 | 652.77 |
| 2004-11-17 | 662.64 |
| 2004-11-18 | 665.82 |
| 2004-11-19 | 657.20 |
| 2004-11-22 | 659.50 |
| 2004-11-23 | 656.51 |
| 2004-11-24 | 658.04 |
| 2004-11-25 | . |
| 2004-11-26 | 659.35 |
| 2004-11-29 | 658.72 |
| 2004-11-30 | 655.26 |
| 2004-12-01 | 664.10 |
| 2004-12-02 | 670.76 |
| 2004-12-03 | 671.56 |
| 2004-12-06 | 666.40 |
| 2004-12-07 | 663.65 |
| 2004-12-08 | 665.57 |
| 2004-12-09 | 678.29 |
| 2004-12-10 | 682.08 |
| 2004-12-13 | 685.90 |
| 2004-12-14 | 690.60 |
| 2004-12-15 | 692.39 |
| 2004-12-16 | 691.88 |
| 2004-12-17 | 686.90 |
| 2004-12-20 | 687.69 |
| 2004-12-21 | 693.26 |
| 2004-12-22 | 694.81 |
| 2004-12-23 | 693.74 |
| 2004-12-24 | . |
| 2004-12-27 | 690.83 |
| 2004-12-28 | 697.50 |
| 2004-12-29 | 696.22 |
| 2004-12-30 | 697.80 |
| 2004-12-31 | 696.20 |
| 2005-01-03 | 690.54 |
| 2005-01-04 | 683.66 |
| 2005-01-05 | 680.93 |
| 2005-01-06 | 683.29 |
| 2005-01-07 | 687.18 |
| 2005-01-10 | 695.64 |
| 2005-01-11 | 692.46 |
| 2005-01-12 | 693.90 |
| 2005-01-13 | 692.22 |
| 2005-01-14 | 700.74 |
| 2005-01-17 | . |
| 2005-01-18 | 704.99 |
| 2005-01-19 | 704.54 |
| 2005-01-20 | 700.05 |
| 2005-01-21 | 692.72 |
| 2005-01-24 | 689.09 |
| 2005-01-25 | 692.80 |
| 2005-01-26 | 693.35 |
| 2005-01-27 | 698.04 |
#2005-01-28| 703.31
#2005-01-31| 706.65
#2005-02-01| 708.31
#2005-02-02| 713.07
#2005-02-03| 711.14
#2005-02-04| 722.76
#2005-02-07| 720.46
#2005-02-08| 718.96
#2005-02-09| 708.99
#2005-02-10| 712.26
#2005-02-11| 715.18
#2005-02-14| 716.92
#2005-02-15| 719.08
#2005-02-16| 718.05
#2005-02-17| 714.60
#2005-02-18| 714.01
#2005-02-21| .
#2005-02-22| 698.69
#2005-02-23| 709.04
#2005-02-24| 718.06
#2005-02-25| 724.50
#2005-02-28| 717.85
#2005-03-01| 723.18
#2005-03-02| 721.15
#2005-03-03| 720.34
#2005-03-04| 727.06
#2005-03-07| 726.04
#2005-03-08| 721.21
#2005-03-09| 712.62
#2005-03-10| 715.17
#2005-03-11| 711.20
#2005-03-14| 714.87
#2005-03-15| 712.60
#2005-03-16| 707.44
#2005-03-17| 706.85
#2005-03-18| 707.43
#2005-03-21| 700.42
#2005-03-22| 693.05
#2005-03-23| 697.61
#2005-03-24| 697.53
#2005-03-25| .
#2005-03-28| 698.59
#2005-03-29| 693.04
#2005-03-30| 704.44
#2005-03-31| 703.58
#2005-04-01| 700.17
#2005-04-04| 704.74
#2005-04-05| 707.85
#2005-04-06| 708.36
#2005-04-07| 714.77
#2005-04-08| 711.13
#2005-04-11| 713.28
#2005-04-12| 717.03
#2005-04-13| 712.32
#2005-04-14| 703.86
#2005-04-15| 694.97
#2005-04-18| 692.81
#2005-04-19| 695.08
#2005-04-20| 681.51
#2005-04-21| 697.24
#2005-04-22| 689.53
#2005-04-25| 695.29
#2005-04-26| 687.49
#2005-04-27| 689.78
#2005-04-28| 684.38
#2005-04-29| 687.71
#2005-05-02| 691.61
#2005-05-03| 693.70
#2005-05-04| 697.80
#2005-05-05| 696.91
#2005-05-06| 695.80
#2005-05-09| 698.09
#2005-05-10| 692.83
#2005-05-11| 697.47
#2005-05-12| 692.57
#2005-05-13| 687.38
#2005-05-16| 697.64
#2005-05-17| 703.95
#2005-05-18| 714.78
#2005-05-19| 718.47
#2005-05-20| 718.23
#2005-05-23| 719.69
#2005-05-24| 717.22
#2005-05-25| 712.11
#2005-05-26| 716.17
#2005-05-27| 715.49
#2005-05-30| .
#2005-05-31| 712.24
#2005-06-01| 719.94
#2005-06-02| 720.39
#2005-06-03| 715.22
#2005-06-06| 716.74
#2005-06-07| 721.86
#2005-06-08| 720.97
#2005-06-09| 721.98
#2005-06-10| 719.40
#2005-06-13| 717.94
#2005-06-14| 716.93
#2005-06-15| 718.51
#2005-06-16| 719.46
#2005-06-17| 724.01
#2005-06-20| 722.34
#2005-06-21| 723.12
#2005-06-22| 723.63
#2005-06-23| 714.49
#2005-06-24| 703.92
#2005-06-27| 702.98
#2005-06-28| 711.63
#2005-06-29| 712.02
#2005-06-30| 707.21
#2005-07-01| 708.57
#2005-07-04| .
#2005-07-05| 711.33
#2005-07-06| 706.05
#2005-07-07| 706.67
#2005-07-08| 714.68
#2005-07-11| 723.98
#2005-07-12| 724.01
#2005-07-13| 728.69
#2005-07-14| 731.53
#2005-07-15| 732.40
#2005-07-18| 730.64
#2005-07-19| 731.13
#2005-07-20| 736.65
#2005-07-21| 731.07
#2005-07-22| 734.98
#2005-07-25| 730.23
#2005-07-26| 729.67
#2005-07-27| 731.50
#2005-07-28| 740.13
#2005-07-29| 736.08
#2005-08-01| 733.94
#2005-08-02| 736.63
#2005-08-03| 736.04
#2005-08-04| 729.37
#2005-08-05| 721.27
#2005-08-08| 718.33
#2005-08-09| 719.57
#2005-08-10| 718.90
#2005-08-11| 721.32
#2005-08-12| 719.50
#2005-08-15| 723.66
#2005-08-16| 717.63
#2005-08-17| 716.77
#2005-08-18| 728.23
#2005-08-19| 727.61
#2005-08-22| 727.71
#2005-08-23| 727.47
#2005-08-24| 724.56
#2005-08-25| 726.59
#2005-08-26| 722.62
#2005-08-29| 726.18
#2005-08-30| 723.95
#2005-08-31| 732.65
#2005-09-01| 730.99
#2005-09-02| 730.16
#2005-09-05| .
#2005-09-06| 738.61
#2005-09-07| 738.73
#2005-09-08| 737.70
#2005-09-09| 744.65
#2005-09-12| 744.69
#2005-09-13| 735.51
#2005-09-14| 732.13
#2005-09-15| 736.06
#2005-09-16| 738.58
#2005-09-19| 733.97
#2005-09-20| 727.01
#2005-09-21| 717.17
#2005-09-22| 724.39
#2005-09-23| 725.69
#2005-09-26| 725.63
#2005-09-27| 730.62
#2005-09-28| 729.96
#2005-09-29| 735.22
#2005-09-30| 743.39
#2005-10-03| 744.37
#2005-10-04| 735.50
#2005-10-05| 725.41
#2005-10-06| 716.63
#2005-10-07| 717.31
#2005-10-10| 709.73
#2005-10-11| 710.49
#2005-10-12| 703.50
#2005-10-13| 699.74
#2005-10-14| 706.93
#2005-10-17| 718.40
#2005-10-18| 706.55
#2005-10-19| 716.38
#2005-10-20| 709.03
#2005-10-21| 709.53
#2005-10-24| 719.00
#2005-10-25| 716.87
#2005-10-26| 711.71
#2005-10-27| 701.05
#2005-10-28| 716.53
#2005-10-31| 719.86
#2005-11-01| 716.35
#2005-11-02| 727.38
#2005-11-03| 727.71
#2005-11-04| 727.51
#2005-11-07| 730.88
#2005-11-08| 723.56
#2005-11-09| 722.75
#2005-11-10| 731.18
#2005-11-11| 731.65
#2005-11-14| 732.77
#2005-11-15| 728.29
#2005-11-16| 730.30
#2005-11-17| 733.53
#2005-11-18| 732.73
#2005-11-21| 737.63
#2005-11-22| 742.28
#2005-11-23| 744.27
#2005-11-24| .
#2005-11-25| 746.50
#2005-11-28| 738.86
#2005-11-29| 740.42
#2005-11-30| 737.50
#2005-12-01| 744.27
#2005-12-02| 745.55
#2005-12-05| 742.16
#2005-12-06| 743.04
#2005-12-07| 735.47
#2005-12-08| 735.81
#2005-12-09| 738.13
#2005-12-12| 738.91
#2005-12-13| 750.88
#2005-12-14| 757.31
#2005-12-15| 760.39
#2005-12-16| 758.74
#2005-12-19| 754.19
#2005-12-20| 752.65
#2005-12-21| 754.95
#2005-12-22| 758.30
#2005-12-23| 755.67
#2005-12-26| .
#2005-12-27| 750.53
#2005-12-28| 752.06
#2005-12-29| 750.75
#2005-12-30| 746.18
#2006-01-02| .
#2006-01-03| 753.51
#2006-01-04| 756.55
#2006-01-05| 756.76
#2006-01-06| 759.09
#2006-01-09| 769.10
#2006-01-10| 767.82
#2006-01-11| 770.84
#2006-01-12| 763.50
#2006-01-13| 765.06
#2006-01-16| .
#2006-01-17| 759.00
#2006-01-18| 759.37
#2006-01-19| 757.62
#2006-01-20| 747.57
#2006-01-23| 746.95
#2006-01-24| 749.52
#2006-01-25| 750.30
#2006-01-26| 753.74
#2006-01-27| 761.89
#2006-01-30| 755.99
#2006-01-31| 751.36
#2006-02-01| 755.81
#2006-02-02| 748.85
#2006-02-03| 746.89
#2006-02-06| 745.94
#2006-02-07| 738.16
#2006-02-08| 743.15
#2006-02-09| 744.08
#2006-02-10| 743.93
#2006-02-13| 740.23
#2006-02-14| 747.93
#2006-02-15| 752.64
#2006-02-16| 756.83
#2006-02-17| 756.50
#2006-02-20| .
#2006-02-21| 753.75
#2006-02-22| 766.50
#2006-02-23| 764.09
#2006-02-24| 763.19
#2006-02-27| 764.30
#2006-02-28| 752.60
#2006-03-01| 755.33
#2006-03-02| 752.68
#2006-03-03| 753.15
#2006-03-06| 749.20
#2006-03-07| 749.92
#2006-03-08| 756.12
#2006-03-09| 756.57
#2006-03-10| 764.80
#2006-03-13| 764.53
#2006-03-14| 763.60
#2006-03-15| 762.68
#2006-03-16| 762.27
#2006-03-17| 761.38
#2006-03-20| 761.04
#2006-03-21| 755.99
#2006-03-22| 761.68
#2006-03-23| 758.39
#2006-03-24| 760.10
#2006-03-27| 757.09
#2006-03-28| 751.92
#2006-03-29| 756.11
#2006-03-30| 751.59
#2006-03-31| 747.69
#2006-04-03| 749.68
#2006-04-04| 750.02
#2006-04-05| 752.30
#2006-04-06| 749.23
#2006-04-07| 745.04
#2006-04-10| 744.25
#2006-04-11| 737.26
#2006-04-12| 736.35
#2006-04-13| 734.93
#2006-04-14| .
#2006-04-17| 730.91
#2006-04-18| 739.73
#2006-04-19| 737.54
#2006-04-20| 741.29
#2006-04-21| 741.72
#2006-04-24| 743.72
#2006-04-25| 744.53
#2006-04-26| 749.21
#2006-04-27| 750.77
#2006-04-28| 751.87
#2006-05-01| 746.47
#2006-05-02| 748.15
#2006-05-03| 742.29
#2006-05-04| 740.45
#2006-05-05| 743.31
#2006-05-08| 744.69
#2006-05-09| 744.91
#2006-05-10| 741.22
#2006-05-11| 730.37
#2006-05-12| 722.57
#2006-05-15| 726.76
#2006-05-16| 727.41
#2006-05-17| 718.40
#2006-05-18| 714.18
#2006-05-19| 712.75
#2006-05-22| 711.42
#2006-05-23| 712.14
#2006-05-24| 716.70
#2006-05-25| 721.02
#2006-05-26| 724.43
#2006-05-29| .
#2006-05-30| 713.51
#2006-05-31| 716.44
#2006-06-01| 721.08
#2006-06-02| 718.28
#2006-06-05| 705.02
#2006-06-06| 703.70
#2006-06-07| 699.83
#2006-06-08| 707.38
#2006-06-09| 707.55
#2006-06-12| 702.43
#2006-06-13| 695.74
#2006-06-14| 699.46
#2006-06-15| 708.10
#2006-06-16| 708.68
#2006-06-19| 705.72
#2006-06-20| 707.93
#2006-06-21| 713.22
#2006-06-22| 712.90
#2006-06-23| 710.65
#2006-06-26| 715.63
#2006-06-27| 711.40
#2006-06-28| 712.03
#2006-06-29| 726.55
#2006-06-30| 719.32
#2006-07-03| 723.84
#2006-07-04| .
#2006-07-05| 717.05
#2006-07-06| 731.26
#2006-07-07| 729.00
#2006-07-10| 730.84
#2006-07-11| 731.97
#2006-07-12| 723.29
#2006-07-13| 718.93
#2006-07-14| 713.18
#2006-07-17| 713.43
#2006-07-18| 713.36
#2006-07-19| 724.50
#2006-07-20| 723.75
#2006-07-21| 721.52
#2006-07-24| 731.33
#2006-07-25| 735.53
#2006-07-26| 732.19
#2006-07-27| 728.26
#2006-07-28| 736.52
#2006-07-31| 729.45
#2006-08-01| 724.78
#2006-08-02| 735.55
#2006-08-03| 744.97
#2006-08-04| 744.07
#2006-08-07| 742.38
#2006-08-08| 743.15
#2006-08-09| 738.23
#2006-08-10| 745.05
#2006-08-11| 743.99
#2006-08-14| 741.00
#2006-08-15| 749.67
#2006-08-16| 753.70
#2006-08-17| 753.50
#2006-08-18| 761.87
#2006-08-21| 759.62
#2006-08-22| 760.98
#2006-08-23| 757.54
#2006-08-24| 759.46
#2006-08-25| 756.60
#2006-08-28| 761.33
#2006-08-29| 763.79
#2006-08-30| 768.30
#2006-08-31| 768.71
#2006-09-01| 772.24
#2006-09-04| .
#2006-09-05| 768.24
#2006-09-06| 764.60
#2006-09-07| 763.09
#2006-09-08| 766.59
#2006-09-11| 774.18
#2006-09-12| 781.61
#2006-09-13| 774.59
#2006-09-14| 776.23
#2006-09-15| 779.37
#2006-09-18| 776.87
#2006-09-19| 776.31
#2006-09-20| 780.24
#2006-09-21| 777.89
#2006-09-22| 780.21
#2006-09-25| 772.58
#2006-09-26| 773.32
#2006-09-27| 776.90
#2006-09-28| 775.28
#2006-09-29| 770.58
#2006-10-02| 770.50
#2006-10-03| 768.66
#2006-10-04| 780.83
#2006-10-05| 785.89
#2006-10-06| 783.08
#2006-10-09| 785.06
#2006-10-10| 784.86
#2006-10-11| 784.41
#2006-10-12| 787.62
#2006-10-13| 786.76
#2006-10-16| 785.71
#2006-10-17| 782.05
#2006-10-18| 784.33
#2006-10-19| 787.49
#2006-10-20| 785.72
#2006-10-23| 791.42
#2006-10-24| 790.39
#2006-10-25| 799.67
#2006-10-26| 803.31
#2006-10-27| 800.43
#2006-10-30| 801.91
#2006-10-31| 799.47
#2006-11-01| 795.85
#2006-11-02| 797.08
#2006-11-03| 797.92
#2006-11-06| 801.75
#2006-11-07| 801.23
#2006-11-08| 805.04
#2006-11-09| 801.05
#2006-11-10| 804.30
#2006-11-13| 802.36
#2006-11-14| 807.57
#2006-11-15| 812.93
#2006-11-16| 820.11
#2006-11-17| 821.72
#2006-11-20| 819.48
#2006-11-21| 817.50
#2006-11-22| 820.90
#2006-11-23| .
#2006-11-24| 818.28
#2006-11-27| 808.77
#2006-11-28| 809.80
#2006-11-29| 814.33
#2006-11-30| 815.81
#2006-12-01| 813.52
#2006-12-04| 821.78
#2006-12-05| 823.38
#2006-12-06| 824.94
#2006-12-07| 824.63
#2006-12-08| 822.08
#2006-12-11| 822.50
#2006-12-12| 819.80
#2006-12-13| 818.87
#2006-12-14| 822.03
#2006-12-15| 823.80
#2006-12-18| 822.57
#2006-12-19| 824.41
#2006-12-20| 825.44
#2006-12-21| 823.15
#2006-12-22| 818.97
#2006-12-25| .
#2006-12-26| 822.69
#2006-12-27| 827.50
#2006-12-28| 828.59
#2006-12-29| 825.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 828.71
#2007-01-04| 831.60
#2007-01-05| 825.83
#2007-01-08| 827.72
#2007-01-09| 828.92
#2007-01-10| 836.01
#2007-01-11| 840.82
#2007-01-12| 839.91
#2007-01-15| .
#2007-01-16| 841.80
#2007-01-17| 841.52
#2007-01-18| 839.98
#2007-01-19| 842.22
#2007-01-22| 837.93
#2007-01-23| 841.12
#2007-01-24| 843.10
#2007-01-25| 835.57
#2007-01-26| 834.33
#2007-01-29| 836.60
#2007-01-30| 835.29
#2007-01-31| 842.97
#2007-02-01| 849.01
#2007-02-02| 848.79
#2007-02-05| 846.11
#2007-02-06| 845.40
#2007-02-07| 843.84
#2007-02-08| 841.02
#2007-02-09| 838.26
#2007-02-12| 837.27
#2007-02-13| 844.40
#2007-02-14| 850.29
#2007-02-15| 851.08
#2007-02-16| 852.78
#2007-02-19| .
#2007-02-20| 855.96
#2007-02-21| 852.05
#2007-02-22| 848.54
#2007-02-23| 849.65
#2007-02-26| 846.83
#2007-02-27| 815.92
#2007-02-28| 828.03
#2007-03-01| 829.12
#2007-03-02| 819.98
#2007-03-05| 811.13
#2007-03-06| 822.27
#2007-03-07| 819.81
#2007-03-08| 827.22
#2007-03-09| 829.53
#2007-03-12| 827.79
#2007-03-13| 810.27
#2007-03-14| 812.07
#2007-03-15| 818.02
#2007-03-16| 815.35
#2007-03-19| 820.77
#2007-03-20| 827.08
#2007-03-21| 835.30
#2007-03-22| 838.00
#2007-03-23| 836.38
#2007-03-26| 833.48
#2007-03-27| 828.73
#2007-03-28| 828.24
#2007-03-29| 831.86
#2007-03-30| 832.52
#2007-04-02| 786.56
#2007-04-03| 792.96
#2007-04-04| 797.07
#2007-04-05| 799.87
#2007-04-06| .
#2007-04-09| 798.70
#2007-04-10| 799.41
#2007-04-11| 794.66
#2007-04-12| 800.66
#2007-04-13| 798.00
#2007-04-16| 802.33
#2007-04-17| 805.13
#2007-04-18| 807.46
#2007-04-19| 803.14
#2007-04-20| 808.29
#2007-04-23| 806.50
#2007-04-24| 809.31
#2007-04-25| 813.51
#2007-04-26| 811.02
#2007-04-27| 810.04
#2007-04-30| 809.50
#2007-05-01| 804.01
#2007-05-02| 805.46
#2007-05-03| 804.54
#2007-05-04| 804.84
#2007-05-07| 802.23
#2007-05-08| 799.55
#2007-05-09| 801.68
#2007-05-10| 792.80
#2007-05-11| 795.64
#2007-05-14| 794.62
#2007-05-15| 794.37
#2007-05-16| 803.87
#2007-05-17| 803.65
#2007-05-18| 806.22
#2007-05-21| 810.12
#2007-05-22| 813.28
#2007-05-23| 811.74
#2007-05-24| 805.23
#2007-05-25| 807.58
#2007-05-28| .
#2007-05-29| 812.96
#2007-05-30| 817.86
#2007-05-31| 816.47
#2007-06-01| 819.03
#2007-06-04| 819.44
#2007-06-05| 815.23
#2007-06-06| 808.96
#2007-06-07| 794.61
#2007-06-08| 802.56
#2007-06-11| 802.40
#2007-06-12| 794.97
#2007-06-13| 800.59
#2007-06-14| 801.88
#2007-06-15| 803.49
#2007-06-18| 799.08
#2007-06-19| 796.47
#2007-06-20| 789.73
#2007-06-21| 790.52
#2007-06-22| 782.13
#2007-06-25| 782.81
#2007-06-26| 783.89
#2007-06-27| 791.60
#2007-06-28| 790.16
#2007-06-29| 788.65
#2007-07-02| 795.11
#2007-07-03| 796.79
#2007-07-04| .
#2007-07-05| 799.08
#2007-07-06| 802.58
#2007-07-09| 800.93
#2007-07-10| 790.43
#2007-07-11| 795.95
#2007-07-12| 810.57
#2007-07-13| 809.29
#2007-07-16| 808.45
#2007-07-17| 806.28
#2007-07-18| 801.28
#2007-07-19| 806.35
#2007-07-20| 796.09
#2007-07-23| 801.08
#2007-07-24| 791.08
#2007-07-25| 791.64
#2007-07-26| 780.01
#2007-07-27| 771.16
#2007-07-30| 777.08
#2007-07-31| 766.86
#2007-08-01| 774.03
#2007-08-02| 780.40
#2007-08-03| 769.97
#2007-08-06| 790.95
#2007-08-07| 796.62
#2007-08-08| 798.41
#2007-08-09| 783.49
#2007-08-10| 784.50
#2007-08-13| 781.23
#2007-08-14| 768.90
#2007-08-15| 758.48
#2007-08-16| 761.21
#2007-08-17| 776.19
#2007-08-20| 774.70
#2007-08-21| 772.19
#2007-08-22| 779.09
#2007-08-23| 780.98
#2007-08-24| 789.05
#2007-08-27| 782.84
#2007-08-28| 769.57
#2007-08-29| 779.98
#2007-08-30| 777.09
#2007-08-31| 782.69
#2007-09-03| .
#2007-09-04| 786.37
#2007-09-05| 780.30
#2007-09-06| 782.31
#2007-09-07| 770.54
#2007-09-10| 770.23
#2007-09-11| 780.64
#2007-09-12| 782.55
#2007-09-13| 784.40
#2007-09-14| 787.49
#2007-09-17| 785.41
#2007-09-18| 801.98
#2007-09-19| 806.73
#2007-09-20| 802.48
#2007-09-21| 802.07
#2007-09-24| 800.08
#2007-09-25| 799.30
#2007-09-26| 804.70
#2007-09-27| 807.97
#2007-09-28| 808.98
#2007-10-01| 815.54
#2007-10-02| 816.91
#2007-10-03| 813.92
#2007-10-04| 813.05
#2007-10-05| 816.63
#2007-10-08| 813.75
#2007-10-09| 818.74
#2007-10-10| 819.38
#2007-10-11| 818.10
#2007-10-12| 821.76
#2007-10-15| 815.36
#2007-10-16| 814.00
#2007-10-17| 813.33
#2007-10-18| 814.03
#2007-10-19| 805.67
#2007-10-22| 815.83
#2007-10-23| 816.75
#2007-10-24| 818.15
#2007-10-25| 818.15
#2007-10-26| 825.83
#2007-10-29| 828.96
#2007-10-30| 817.68
#2007-10-31| 822.13
#2007-11-01| 803.05
#2007-11-02| 806.23
#2007-11-05| 805.43
#2007-11-06| 810.79
#2007-11-07| 796.80
#2007-11-08| 803.32
#2007-11-09| 800.28
#2007-11-12| 800.59
#2007-11-13| 813.93
#2007-11-14| 809.33
#2007-11-15| 808.06
#2007-11-16| 818.04
#2007-11-19| 812.21
#2007-11-20| 814.76
#2007-11-21| 802.68
#2007-11-22| .
#2007-11-23| 811.44
#2007-11-26| 800.10
#2007-11-27| 813.26
#2007-11-28| 825.69
#2007-11-29| 829.29
#2007-11-30| 836.92
#2007-12-03| 833.78
#2007-12-04| 829.37
#2007-12-05| 835.52
#2007-12-06| 841.30
#2007-12-07| 841.11
#2007-12-10| 846.57
#2007-12-11| 832.21
#2007-12-12| 838.39
#2007-12-13| 838.19
#2007-12-14| 829.65
#2007-12-17| 820.71
#2007-12-18| 817.29
#2007-12-19| 820.98
#2007-12-20| 827.67
#2007-12-21| 833.37
#2007-12-24| 834.68
#2007-12-25| .
#2007-12-26| 834.62
#2007-12-27| 826.28
#2007-12-28| 825.10
#2007-12-31| 819.31
#2008-01-01| .
#2008-01-02| 807.84
#2008-01-03| 805.84
#2008-01-04| 795.89
#2008-01-07| 804.24
#2008-01-08| 803.54
#2008-01-09| 806.98
#2008-01-10| 809.33
#2008-01-11| 792.92
#2008-01-14| 791.17
#2008-01-15| 779.34
#2008-01-16| 776.92
#2008-01-17| 766.27
#2008-01-18| 759.79
#2008-01-21| .
#2008-01-22| 749.02
#2008-01-23| 759.89
#2008-01-24| 765.37
#2008-01-25| 754.80
#2008-01-28| 762.24
#2008-01-29| 766.55
#2008-01-30| 767.18
#2008-01-31| 776.52
#2008-02-01| 783.68
#2008-02-04| 776.13
#2008-02-05| 761.32
#2008-02-06| 759.64
#2008-02-07| 769.04
#2008-02-08| 760.84
#2008-02-11| 765.16
#2008-02-12| 772.82
#2008-02-13| 776.99
#2008-02-14| 769.21
#2008-02-15| 766.30
#2008-02-18| .
#2008-02-19| 765.33
#2008-02-20| 766.47
#2008-02-21| 763.33
#2008-02-22| 767.61
#2008-02-25| 774.29
#2008-02-26| 782.75
#2008-02-27| 781.84
#2008-02-28| 774.21
#2008-02-29| 760.73
#2008-03-03| 761.53
#2008-03-04| 762.07
#2008-03-05| 766.93
#2008-03-06| 756.29
#2008-03-07| 752.19
#2008-03-10| 748.49
#2008-03-11| 761.60
#2008-03-12| 759.05
#2008-03-13| 763.24
#2008-03-14| 752.06
#2008-03-17| 744.16
#2008-03-18| 764.74
#2008-03-19| 757.57
#2008-03-20| 771.47
#2008-03-21| .
#2008-03-24| 783.39
#2008-03-25| 786.15
#2008-03-26| 780.59
#2008-03-27| 777.81
#2008-03-28| 776.67
#2008-03-31| 653.94
#2008-04-01| 665.49
#2008-04-02| 663.12
#2008-04-03| 663.55
#2008-04-04| 664.61
#2008-04-07| 661.05
#2008-04-08| 657.24
#2008-04-09| 647.52
#2008-04-10| 649.37
#2008-04-11| 644.38
#2008-04-14| 643.31
#2008-04-15| 644.68
#2008-04-16| 647.19
#2008-04-17| 643.35
#2008-04-18| 645.68
#2008-04-21| 648.87
#2008-04-22| 643.16
#2008-04-23| 647.23
#2008-04-24| 647.69
#2008-04-25| 645.49
#2008-04-28| 642.33
#2008-04-29| 639.01
#2008-04-30| 632.30
#2008-05-01| 637.62
#2008-05-02| 637.75
#2008-05-05| 636.10
#2008-05-06| 640.91
#2008-05-07| 633.73
#2008-05-08| 634.57
#2008-05-09| 631.15
#2008-05-12| 637.20
#2008-05-13| 640.71
#2008-05-14| 643.62
#2008-05-15| 651.22
#2008-05-16| 651.16
#2008-05-19| 650.45
#2008-05-20| 643.20
#2008-05-21| 633.84
#2008-05-22| 637.75
#2008-05-23| 632.35
#2008-05-26| .
#2008-05-27| 634.88
#2008-05-28| 634.46
#2008-05-29| 641.77
#2008-05-30| 644.20
#2008-06-02| 636.88
#2008-06-03| 636.51
#2008-06-04| 642.19
#2008-06-05| 645.31
#2008-06-06| 628.55
#2008-06-09| 626.93
#2008-06-10| 630.51
#2008-06-11| 622.94
#2008-06-12| 627.78
#2008-06-13| 631.69
#2008-06-16| 626.78
#2008-06-17| 625.41
#2008-06-18| 618.42
#2008-06-19| 621.90
#2008-06-20| 609.55
#2008-06-23| 607.26
#2008-06-24| 609.47
#2008-06-25| 616.16
#2008-06-26| 600.24
#2008-06-27| 590.03
#2008-06-30| 589.78
#2008-07-01| 594.51
#2008-07-02| 592.20
#2008-07-03| 598.93
#2008-07-04| .
#2008-07-07| 595.66
#2008-07-08| 609.27
#2008-07-09| 604.56
#2008-07-10| 603.96
#2008-07-11| 599.47
#2008-07-14| 599.90
#2008-07-15| 600.72
#2008-07-16| 604.27
#2008-07-17| 605.07
#2008-07-18| 603.37
#2008-07-21| 600.90
#2008-07-22| 612.27
#2008-07-23| 618.28
#2008-07-24| 611.07
#2008-07-25| 611.83
#2008-07-28| 605.74
#2008-07-29| 622.67
#2008-07-30| 627.68
#2008-07-31| 614.20
#2008-08-01| 614.25
#2008-08-04| 621.44
#2008-08-05| 640.44
#2008-08-06| 641.66
#2008-08-07| 633.48
#2008-08-08| 650.57
#2008-08-11| 654.61
#2008-08-12| 657.10
#2008-08-13| 651.32
#2008-08-14| 654.48
#2008-08-15| 662.69
#2008-08-18| 656.31
#2008-08-19| 649.24
#2008-08-20| 646.62
#2008-08-21| 645.53
#2008-08-22| 655.45
#2008-08-25| 643.82
#2008-08-26| 642.22
#2008-08-27| 643.87
#2008-08-28| 652.43
#2008-08-29| 645.88
#2008-09-01| .
#2008-09-02| 653.99
#2008-09-03| 656.08
#2008-09-04| 644.47
#2008-09-05| 651.92
#2008-09-08| 666.84
#2008-09-09| 659.14
#2008-09-10| 661.62
#2008-09-11| 667.29
#2008-09-12| 665.87
#2008-09-15| 653.55
#2008-09-16| 656.02
#2008-09-17| 630.92
#2008-09-18| 644.44
#2008-09-19| 649.49
#2008-09-22| 627.07
#2008-09-23| 619.73
#2008-09-24| 626.18
#2008-09-25| 636.03
#2008-09-26| 639.76
#2008-09-29| 607.13
#2008-09-30| 626.01
#2008-10-01| 637.13
#2008-10-02| 625.17
#2008-10-03| 618.72
#2008-10-06| 593.28
#2008-10-07| 570.91
#2008-10-08| 562.26
#2008-10-09| 521.76
#2008-10-10| 518.94
#2008-10-13| 564.12
#2008-10-14| 557.44
#2008-10-15| 517.55
#2008-10-16| 539.02
#2008-10-17| 541.23
#2008-10-20| 557.63
#2008-10-21| 544.84
#2008-10-22| 516.17
#2008-10-23| 523.50
#2008-10-24| 503.16
#2008-10-27| 489.10
#2008-10-28| 534.40
#2008-10-29| 524.88
#2008-10-30| 539.06
#2008-10-31| 547.39
#2008-11-03| 542.95
#2008-11-04| 557.47
#2008-11-05| 538.08
#2008-11-06| 522.22
#2008-11-07| 530.57
#2008-11-10| 527.87
#2008-11-11| 517.31
#2008-11-12| 495.50
#2008-11-13| 520.29
#2008-11-14| 502.23
#2008-11-17| 497.36
#2008-11-18| 505.73
#2008-11-19| 484.79
#2008-11-20| 463.18
#2008-11-21| 488.27
#2008-11-24| 508.75
#2008-11-25| 504.46
#2008-11-26| 514.51
#2008-11-27| .
#2008-11-28| 519.37
#2008-12-01| 487.37
#2008-12-02| 497.38
#2008-12-03| 509.52
#2008-12-04| 499.70
#2008-12-05| 513.42
#2008-12-08| 516.75
#2008-12-09| 499.82
#2008-12-10| 498.57
#2008-12-11| 489.43
#2008-12-12| 491.67
#2008-12-15| 489.95
#2008-12-16| 502.22
#2008-12-17| 501.38
#2008-12-18| 503.33
#2008-12-19| 502.13
#2008-12-22| 500.56
#2008-12-23| 494.80
#2008-12-24| 500.70
#2008-12-25| .
#2008-12-26| 502.60
#2008-12-29| 501.01
#2008-12-30| 509.50
#2008-12-31| 512.92
#2009-01-01| .
#2009-01-02| 523.47
#2009-01-05| 522.32
#2009-01-06| 517.81
#2009-01-07| 509.72
#2009-01-08| 508.21
#2009-01-09| 501.53
#2009-01-12| 498.96
#2009-01-13| 498.72
#2009-01-14| 486.78
#2009-01-15| 488.24
#2009-01-16| 493.03
#2009-01-19| .
#2009-01-20| 483.90
#2009-01-21| 488.31
#2009-01-22| 483.56
#2009-01-23| 478.85
#2009-01-26| 479.97
#2009-01-27| 480.78
#2009-01-28| 490.12
#2009-01-29| 482.79
#2009-01-30| 462.96
#2009-02-02| 456.36
#2009-02-03| 467.08
#2009-02-04| 457.81
#2009-02-05| 464.27
#2009-02-06| 472.43
#2009-02-09| 466.66
#2009-02-10| 451.53
#2009-02-11| 452.07
#2009-02-12| 451.67
#2009-02-13| 447.78
#2009-02-16| .
#2009-02-17| 436.14
#2009-02-18| 439.11
#2009-02-19| 438.90
#2009-02-20| 433.25
#2009-02-23| 423.16
#2009-02-24| 431.67
#2009-02-25| 428.91
#2009-02-26| 422.08
#2009-02-27| 419.49
#2009-03-02| 406.12
#2009-03-03| 401.67
#2009-03-04| 411.48
#2009-03-05| 399.16
#2009-03-06| 401.04
#2009-03-09| 395.86
#2009-03-10| 408.35
#2009-03-11| 408.37
#2009-03-12| 417.04
#2009-03-13| 426.74
#2009-03-16| 430.68
#2009-03-17| 439.52
#2009-03-18| 440.73
#2009-03-19| 431.86
#2009-03-20| 429.34
#2009-03-23| 446.11
#2009-03-24| 443.11
#2009-03-25| 448.25
#2009-03-26| 455.65
#2009-03-27| 449.47
#2009-03-30| 437.57
#2009-03-31| 434.24
#2009-04-01| 441.96
#2009-04-02| 454.00
#2009-04-03| 457.04
#2009-04-06| 457.19
#2009-04-07| 448.81
#2009-04-08| 452.43
#2009-04-09| 458.57
#2009-04-10| .
#2009-04-13| 452.81
#2009-04-14| 444.24
#2009-04-15| 454.88
#2009-04-16| 464.73
#2009-04-17| 472.30
#2009-04-20| 462.58
#2009-04-21| 467.40
#2009-04-22| 462.65
#2009-04-23| 463.13
#2009-04-24| 468.79
#2009-04-27| 467.84
#2009-04-28| 467.33
#2009-04-29| 470.42
#2009-04-30| 464.40
#2009-05-01| 468.54
#2009-05-04| 481.14
#2009-05-05| 474.23
#2009-05-06| 481.06
#2009-05-07| 483.58
#2009-05-08| 488.20
#2009-05-11| 479.77
#2009-05-12| 483.48
#2009-05-13| 479.06
#2009-05-14| 479.97
#2009-05-15| 481.46
#2009-05-18| 490.91
#2009-05-19| 490.74
#2009-05-20| 494.66
#2009-05-21| 488.49
#2009-05-22| 489.58
#2009-05-25| .
#2009-05-26| 496.87
#2009-05-27| 485.62
#2009-05-28| 491.44
#2009-05-29| 495.04
#2009-06-01| 508.38
#2009-06-02| 512.26
#2009-06-03| 509.95
#2009-06-04| 509.07
#2009-06-05| 507.74
#2009-06-08| 508.40
#2009-06-09| 506.06
#2009-06-10| 502.33
#2009-06-11| 501.91
#2009-06-12| 503.06
#2009-06-15| 493.41
#2009-06-16| 484.78
#2009-06-17| 485.40
#2009-06-18| 491.84
#2009-06-19| 490.67
#2009-06-22| 486.38
#2009-06-23| 483.81
#2009-06-24| 485.05
#2009-06-25| 494.89
#2009-06-26| 493.70
#2009-06-29| 498.51
#2009-06-30| 493.55
#2009-07-01| 501.52
#2009-07-02| 490.72
#2009-07-03| .
#2009-07-06| 498.65
#2009-07-07| 492.73
#2009-07-08| 494.46
#2009-07-09| 490.85
#2009-07-10| 489.30
#2009-07-13| 496.78
#2009-07-14| 499.88
#2009-07-15| 510.71
#2009-07-16| 513.66
#2009-07-17| 519.09
#2009-07-20| 520.24
#2009-07-21| 519.98
#2009-07-22| 518.25
#2009-07-23| 529.58
#2009-07-24| 534.92
#2009-07-27| 533.96
#2009-07-28| 534.51
#2009-07-29| 537.64
#2009-07-30| 539.04
#2009-07-31| 537.78
#2009-08-03| 539.29
#2009-08-04| 540.60
#2009-08-05| 533.52
#2009-08-06| 527.32
#2009-08-07| 532.50
#2009-08-10| 530.96
#2009-08-11| 528.87
#2009-08-12| 531.46
#2009-08-13| 532.22
#2009-08-14| 530.44
#2009-08-17| 522.40
#2009-08-18| 526.92
#2009-08-19| 528.36
#2009-08-20| 532.70
#2009-08-21| 538.13
#2009-08-24| 538.65
#2009-08-25| 538.03
#2009-08-26| 538.58
#2009-08-27| 537.17
#2009-08-28| 534.93
#2009-08-31| 537.73
#2009-09-01| 528.79
#2009-09-02| 528.18
#2009-09-03| 528.79
#2009-09-04| 532.45
#2009-09-07| .
#2009-09-08| 541.39
#2009-09-09| 540.89
#2009-09-10| 548.32
#2009-09-11| 548.17
#2009-09-14| 547.23
#2009-09-15| 544.23
#2009-09-16| 551.13
#2009-09-17| 550.93
#2009-09-18| 559.71
#2009-09-21| 558.56
#2009-09-22| 560.10
#2009-09-23| 560.61
#2009-09-24| 557.31
#2009-09-25| 555.65
#2009-09-28| 559.80
#2009-09-29| 562.23
#2009-09-30| 564.09
#2009-10-01| 552.65
#2009-10-02| 551.90
#2009-10-05| 556.08
#2009-10-06| 562.32
#2009-10-07| 561.60
#2009-10-08| 570.27
#2009-10-09| 570.59
#2009-10-12| 572.16
#2009-10-13| 569.87
#2009-10-14| 573.98
#2009-10-15| 574.32
#2009-10-16| 575.81
#2009-10-19| 579.59
#2009-10-20| 579.60
#2009-10-21| 574.39
#2009-10-22| 578.81
#2009-10-23| 572.18
#2009-10-26| 566.51
#2009-10-27| 566.18
#2009-10-28| 560.01
#2009-10-29| 571.73
#2009-10-30| 560.50
#2009-11-02| 567.20
#2009-11-03| 565.83
#2009-11-04| 566.13
#2009-11-05| 579.03
#2009-11-06| 581.45
#2009-11-09| 591.57
#2009-11-10| 591.27
#2009-11-11| 593.27
#2009-11-12| 588.50
#2009-11-13| 592.32
#2009-11-16| 599.50
#2009-11-17| 597.97
#2009-11-18| 598.78
#2009-11-19| 593.02
#2009-11-20| 589.04
#2009-11-23| 596.14
#2009-11-24| 597.11
#2009-11-25| 598.65
#2009-11-26| .
#2009-11-27| 592.93
#2009-11-30| 587.40
#2009-12-01| 595.98
#2009-12-02| 598.62
#2009-12-03| 594.59
#2009-12-04| 596.57
#2009-12-07| 593.75
#2009-12-08| 587.06
#2009-12-09| 587.92
#2009-12-10| 589.66
#2009-12-11| 591.29
#2009-12-14| 599.29
#2009-12-15| 596.02
#2009-12-16| 596.95
#2009-12-17| 589.87
#2009-12-18| 588.69
#2009-12-21| 592.24
#2009-12-22| 594.57
#2009-12-23| 594.95
#2009-12-24| 595.88
#2009-12-25| .
#2009-12-28| 594.52
#2009-12-29| 595.49
#2009-12-30| 594.33
#2009-12-31| 588.11
#2010-01-01| .
#2010-01-04| 594.70
#2010-01-05| 595.09
#2010-01-06| 594.63
#2010-01-07| 595.99
#2010-01-08| 594.74
#2010-01-11| 594.13
#2010-01-12| 593.93
#2010-01-13| 599.13
#2010-01-14| 598.75
#2010-01-15| 594.31
#2010-01-18| .
#2010-01-19| 600.44
#2010-01-20| 591.14
#2010-01-21| 582.19
#2010-01-22| 578.92
#2010-01-25| 581.42
#2010-01-26| 580.61
#2010-01-27| 580.67
#2010-01-28| 581.20
#2010-01-29| 576.95
#2010-02-01| 581.90
#2010-02-02| 593.94
#2010-02-03| 591.22
#2010-02-04| 577.74
#2010-02-05| 574.74
#2010-02-08| 573.80
#2010-02-09| 581.94
#2010-02-10| 580.46
#2010-02-11| 589.30
#2010-02-12| 589.20
#2010-02-15| .
#2010-02-16| 596.20
#2010-02-17| 599.00
#2010-02-18| 603.99
#2010-02-19| 603.28
#2010-02-22| 603.21
#2010-02-23| 599.29
#2010-02-24| 605.07
#2010-02-25| 604.56
#2010-02-26| 602.47
#2010-03-01| 606.53
#2010-03-02| 609.03
#2010-03-03| 608.89
#2010-03-04| 611.17
#2010-03-05| 615.85
#2010-03-08| 614.34
#2010-03-09| 614.94
#2010-03-10| 614.16
#2010-03-11| 614.44
#2010-03-12| 614.42
#2010-03-15| 617.88
#2010-03-16| 619.70
#2010-03-17| 623.94
#2010-03-18| 625.18
#2010-03-19| 624.92
#2010-03-22| 628.77
#2010-03-23| 631.94
#2010-03-24| 625.55
#2010-03-25| 624.34
#2010-03-26| 627.80
#2010-03-29| 630.35
#2010-03-30| 630.04
#2010-03-31| 626.04
#2010-04-01| 629.06
#2010-04-02| .
#2010-04-05| 633.38
#2010-04-06| 630.64
#2010-04-07| 626.23
#2010-04-08| 626.23
#2010-04-09| 630.66
#2010-04-12| 632.22
#2010-04-13| 630.46
#2010-04-14| 631.85
#2010-04-15| 631.85
#2010-04-16| 628.02
#2010-04-19| 630.29
#2010-04-20| 634.86
#2010-04-21| 639.59
#2010-04-22| 639.63
#2010-04-23| 639.99
#2010-04-26| 639.80
#2010-04-27| 627.74
#2010-04-28| 630.47
#2010-04-29| 631.33
#2010-04-30| 625.77
#2010-05-03| 632.20
#2010-05-04| 622.07
#2010-05-05| 618.22
#2010-05-06| 602.19
#2010-05-07| 593.45
#2010-05-10| 620.81
#2010-05-11| 620.55
#2010-05-12| 625.63
#2010-05-13| 618.86
#2010-05-14| 610.81
#2010-05-17| 615.46
#2010-05-18| 609.56
#2010-05-19| 607.44
#2010-05-20| 588.91
#2010-05-21| 592.03
#2010-05-24| 588.25
#2010-05-25| 585.26
#2010-05-26| 582.63
#2010-05-27| 594.18
#2010-05-28| 589.78
#2010-05-31| .
#2010-06-01| 584.62
#2010-06-02| 594.57
#2010-06-03| 596.46
#2010-06-04| 579.87
#2010-06-07| 574.35
#2010-06-08| 584.14
#2010-06-09| 583.31
#2010-06-10| 594.27
#2010-06-11| 590.29
#2010-06-14| 593.06
#2010-06-15| 601.69
#2010-06-16| 597.79
#2010-06-17| 599.69
#2010-06-18| 598.76
#2010-06-21| 597.68
#2010-06-22| 588.06
#2010-06-23| 592.45
#2010-06-24| 586.24
#2010-06-25| 581.38
#2010-06-28| 586.53
#2010-06-29| 575.99
#2010-06-30| 573.71
#2010-07-01| 574.52
#2010-07-02| 572.32
#2010-07-05| .
#2010-07-06| 572.33
#2010-07-07| 586.87
#2010-07-08| 596.25
#2010-07-09| 597.71
#2010-07-12| 598.78
#2010-07-13| 605.51
#2010-07-14| 606.34
#2010-07-15| 607.84
#2010-07-16| 596.79
#2010-07-19| 598.34
#2010-07-20| 604.05
#2010-07-21| 596.12
#2010-07-22| 605.43
#2010-07-23| 611.00
#2010-07-26| 617.76
#2010-07-27| 619.34
#2010-07-28| 614.04
#2010-07-29| 608.31
#2010-07-30| 608.44
#2010-08-02| 616.96
#2010-08-03| 606.96
#2010-08-04| 609.44
#2010-08-05| 608.41
#2010-08-06| 609.29
#2010-08-09| 612.84
#2010-08-10| 614.67
#2010-08-11| 602.80
#2010-08-12| 601.12
#2010-08-13| 598.79
#2010-08-16| 599.45
#2010-08-17| 606.28
#2010-08-18| 609.51
#2010-08-19| 601.87
#2010-08-20| 599.98
#2010-08-23| 598.61
#2010-08-24| 594.82
#2010-08-25| 596.98
#2010-08-26| 592.10
#2010-08-27| 596.22
#2010-08-30| 591.08
#2010-08-31| 591.39
#2010-09-01| 602.92
#2010-09-02| 608.33
#2010-09-03| 614.06
#2010-09-06| .
#2010-09-07| 610.67
#2010-09-08| 613.32
#2010-09-09| 614.17
#2010-09-10| 617.37
#2010-09-13| 619.67
#2010-09-14| 621.37
#2010-09-15| 626.46
#2010-09-16| 624.04
#2010-09-17| 624.65
#2010-09-20| 633.47
#2010-09-21| 632.85
#2010-09-22| 630.44
#2010-09-23| 626.18
#2010-09-24| 635.39
#2010-09-27| 632.13
#2010-09-28| 635.78
#2010-09-29| 633.85
#2010-09-30| 631.15
#2010-10-01| 630.45
#2010-10-04| 628.45
#2010-10-05| 635.79
#2010-10-06| 636.11
#2010-10-07| 636.41
#2010-10-08| 644.17
#2010-10-11| 643.99
#2010-10-12| 647.01
#2010-10-13| 651.47
#2010-10-14| 652.35
#2010-10-15| 653.27
#2010-10-18| 655.83
#2010-10-19| 649.11
#2010-10-20| 651.89
#2010-10-21| 652.83
#2010-10-22| 654.75
#2010-10-25| 657.74
#2010-10-26| 655.52
#2010-10-27| 652.59
#2010-10-28| 652.66
#2010-10-29| 655.00
#2010-11-01| 652.95
#2010-11-02| 657.26
#2010-11-03| 659.78
#2010-11-04| 669.38
#2010-11-05| 669.49
#2010-11-08| 667.91
#2010-11-09| 663.42
#2010-11-10| 661.84
#2010-11-11| 661.96
#2010-11-12| 657.60
#2010-11-15| 657.44
#2010-11-16| 648.50
#2010-11-17| 649.03
#2010-11-18| 658.64
#2010-11-19| 661.13
#2010-11-22| 659.27
#2010-11-23| 652.05
#2010-11-24| 656.71
#2010-11-25| .
#2010-11-26| 652.79
#2010-11-29| 649.68
#2010-11-30| 643.58
#2010-12-01| 653.88
#2010-12-02| 656.56
#2010-12-03| 657.98
#2010-12-06| 658.50
#2010-12-07| 660.61
#2010-12-08| 662.52
#2010-12-09| 664.39
#2010-12-10| 666.63
#2010-12-13| 666.32
#2010-12-14| 670.13
#2010-12-15| 669.45
#2010-12-16| 675.11
#2010-12-17| 678.00
#2010-12-20| 679.28
#2010-12-21| 678.62
#2010-12-22| 677.87
#2010-12-23| 675.56
#2010-12-24| .
#2010-12-27| 673.48
#2010-12-28| 673.24
#2010-12-29| 671.92
#2010-12-30| 671.19
#2010-12-31| 670.12
#2011-01-03| 672.60
#2011-01-04| 669.76
#2011-01-05| 670.09
#2011-01-06| 667.57
#2011-01-07| 661.61
#2011-01-10| 661.59
#2011-01-11| 659.87
#2011-01-12| 665.57
#2011-01-13| 665.66
#2011-01-14| 667.81
#2011-01-17| .
#2011-01-18| 666.20
#2011-01-19| 663.87
#2011-01-20| 665.03
#2011-01-21| 664.30
#2011-01-24| 669.69
#2011-01-25| 671.15
#2011-01-26| 671.01
#2011-01-27| 663.56
#2011-01-28| 658.01
#2011-01-31| 656.33
#2011-02-01| 659.31
#2011-02-02| 658.37
#2011-02-03| 663.02
#2011-02-04| 670.17
#2011-02-07| 675.66
#2011-02-08| 679.37
#2011-02-09| 680.08
#2011-02-10| 678.76
#2011-02-11| 684.25
#2011-02-14| 682.30
#2011-02-15| 678.08
#2011-02-16| 680.47
#2011-02-17| 684.16
#2011-02-18| 689.25
#2011-02-21| .
#2011-02-22| 683.63
#2011-02-23| 681.27
#2011-02-24| 678.06
#2011-02-25| 681.54
#2011-02-28| 685.38
#2011-03-01| 678.27
#2011-03-02| 679.22
#2011-03-03| 686.92
#2011-03-04| 683.83
#2011-03-07| 681.30
#2011-03-08| 687.68
#2011-03-09| 689.60
#2011-03-10| 683.67
#2011-03-11| 682.91
#2011-03-14| 678.32
#2011-03-15| 671.52
#2011-03-16| 662.43
#2011-03-17| 665.65
#2011-03-18| 666.12
#2011-03-21| 675.86
#2011-03-22| 674.41
#2011-03-23| 677.93
#2011-03-24| 683.49
#2011-03-25| 685.24
#2011-03-28| 684.84
#2011-03-29| 688.65
#2011-03-30| 694.28
#2011-03-31| 690.96
#2011-04-01| 693.19
#2011-04-04| 694.22
#2011-04-05| 694.57
#2011-04-06| 696.33
#2011-04-07| 695.97
#2011-04-08| 694.13
#2011-04-11| 698.53
#2011-04-12| 699.84
#2011-04-13| 702.36
#2011-04-14| 704.80
#2011-04-15| 709.64
#2011-04-18| 704.23
#2011-04-19| 706.42
#2011-04-20| 711.42
#2011-04-21| 711.85
#2011-04-22| .
#2011-04-25| 710.15
#2011-04-26| 713.69
#2011-04-27| 717.89
#2011-04-28| 725.15
#2011-04-29| 726.32
#2011-05-02| 725.50
#2011-05-03| 726.66
#2011-05-04| 728.90
#2011-05-05| 725.91
#2011-05-06| 725.44
#2011-05-09| 726.88
#2011-05-10| 732.66
#2011-05-11| 730.32
#2011-05-12| 738.67
#2011-05-13| 737.64
#2011-05-16| 736.11
#2011-05-17| 738.03
#2011-05-18| 741.99
#2011-05-19| 747.47
#2011-05-20| 742.24
#2011-05-23| 736.35
#2011-05-24| 737.23
#2011-05-25| 732.85
#2011-05-26| 736.39
#2011-05-27| 738.86
#2011-05-30| .
#2011-05-31| 747.41
#2011-06-01| 737.92
#2011-06-02| 730.18
#2011-06-03| 721.35
#2011-06-06| 715.95
#2011-06-07| 712.33
#2011-06-08| 708.74
#2011-06-09| 713.28
#2011-06-10| 706.08
#2011-06-13| 708.82
#2011-06-14| 718.48
#2011-06-15| 705.45
#2011-06-16| 709.01
#2011-06-17| 715.47
#2011-06-20| 723.17
#2011-06-21| 721.98
#2011-06-22| 715.14
#2011-06-23| 711.62
#2011-06-24| 703.38
#2011-06-27| 706.75
#2011-06-28| 711.20
#2011-06-29| 712.46
#2011-06-30| 720.05
#2011-07-01| 728.19
#2011-07-04| .
#2011-07-05| 729.12
#2011-07-06| 733.92
#2011-07-07| 739.74
#2011-07-08| 738.45
#2011-07-11| 732.15
#2011-07-12| 728.14
#2011-07-13| 728.71
#2011-07-14| 725.41
#2011-07-15| 729.37
#2011-07-18| 725.20
#2011-07-19| 734.13
#2011-07-20| 730.03
#2011-07-21| 740.13
#2011-07-22| 737.98
#2011-07-25| 730.87
#2011-07-26| 728.09
#2011-07-27| 718.40
#2011-07-28| 718.17
#2011-07-29| 713.95
#2011-08-01| 711.30
#2011-08-02| 699.10
#2011-08-03| 701.51
#2011-08-04| 675.56
#2011-08-05| 685.74
#2011-08-08| 653.14
#2011-08-09| 668.36
#2011-08-10| 648.39
#2011-08-11| 669.92
#2011-08-12| 680.02
#2011-08-15| 691.35
#2011-08-16| 685.13
#2011-08-17| 685.77
#2011-08-18| 669.72
#2011-08-19| 667.53
#2011-08-22| 672.25
#2011-08-23| 692.31
#2011-08-24| 697.67
#2011-08-25| 687.36
#2011-08-26| 696.54
#2011-08-29| 710.74
#2011-08-30| 713.30
#2011-08-31| 712.91
#2011-09-01| 708.37
#2011-09-02| 695.60
#2011-09-05| .
#2011-09-06| 693.29
#2011-09-07| 706.56
#2011-09-08| 702.39
#2011-09-09| 684.61
#2011-09-12| 686.53
#2011-09-13| 691.48
#2011-09-14| 702.28
#2011-09-15| 709.28
#2011-09-16| 717.96
#2011-09-19| 713.91
#2011-09-20| 714.33
#2011-09-21| 695.24
#2011-09-22| 675.64
#2011-09-23| 680.82
#2011-09-26| 691.74
#2011-09-27| 699.29
#2011-09-28| 685.44
#2011-09-29| 689.18
#2011-09-30| 677.98
#2011-10-03| 667.39
#2011-10-04| 678.55
#2011-10-05| 684.81
#2011-10-06| 697.25
#2011-10-07| 698.85
#2011-10-10| 713.24
#2011-10-11| 710.62
#2011-10-12| 717.17
#2011-10-13| 716.10
#2011-10-14| 723.56
#2011-10-17| 714.13
#2011-10-18| 717.25
#2011-10-19| 712.76
#2011-10-20| 719.37
#2011-10-21| 734.52
#2011-10-24| 733.85
#2011-10-25| 722.98
#2011-10-26| 731.88
#2011-10-27| 742.31
#2011-10-28| 741.37
#2011-10-31| 728.69
#2011-11-01| 713.66
#2011-11-02| 721.59
#2011-11-03| 730.88
#2011-11-04| 727.57
#2011-11-07| 729.20
#2011-11-08| 736.32
#2011-11-09| 716.07
#2011-11-10| 723.98
#2011-11-11| 733.17
#2011-11-14| 727.61
#2011-11-15| 730.89
#2011-11-16| 724.68
#2011-11-17| 720.14
#2011-11-18| 722.15
#2011-11-21| 708.73
#2011-11-22| 709.86
#2011-11-23| 700.14
#2011-11-24| .
#2011-11-25| 699.27
#2011-11-28| 718.18
#2011-11-29| 722.18
#2011-11-30| 743.30
#2011-12-01| 737.86
#2011-12-02| 738.86
#2011-12-05| 743.06
#2011-12-06| 742.79
#2011-12-07| 742.98
#2011-12-08| 732.07
#2011-12-09| 740.31
#2011-12-12| 735.31
#2011-12-13| 731.71
#2011-12-14| 725.32
#2011-12-15| 732.09
#2011-12-16| 730.85
#2011-12-19| 729.05
#2011-12-20| 740.88
#2011-12-21| 748.84
#2011-12-22| 746.68
#2011-12-23| 754.59
#2011-12-26| .
#2011-12-27| 755.59
#2011-12-28| 750.37
#2011-12-29| 756.16
#2011-12-30| 750.87
#2012-01-02| .
#2012-01-03| 750.17
#2012-01-04| 751.55
#2012-01-05| 752.60
#2012-01-06| 748.48
#2012-01-09| 749.92
#2012-01-10| 753.27
#2012-01-11| 749.28
#2012-01-12| 751.38
#2012-01-13| 751.11
#2012-01-16| .
#2012-01-17| 751.66
#2012-01-18| 750.94
#2012-01-19| 751.44
#2012-01-20| 751.69
#2012-01-23| 747.68
#2012-01-24| 746.54
#2012-01-25| 758.37
#2012-01-26| 755.43
#2012-01-27| 750.19
#2012-01-30| 745.36
#2012-01-31| 746.00
#2012-02-01| 751.55
#2012-02-02| 752.92
#2012-02-03| 758.73
#2012-02-06| 760.89
#2012-02-07| 764.53
#2012-02-08| 766.76
#2012-02-09| 776.91
#2012-02-10| 774.19
#2012-02-13| 779.50
#2012-02-14| 782.57
#2012-02-15| 781.65
#2012-02-16| 788.40
#2012-02-17| 787.35
#2012-02-20| .
#2012-02-21| 784.41
#2012-02-22| 783.50
#2012-02-23| 791.44
#2012-02-24| 794.45
#2012-02-27| 796.18
#2012-02-28| 799.99
#2012-02-29| 801.21
#2012-03-01| 802.11
#2012-03-02| 801.13
#2012-03-05| 804.16
#2012-03-06| 794.64
#2012-03-07| 795.28
#2012-03-08| 803.76
#2012-03-09| 807.22
#2012-03-12| 809.88
#2012-03-13| 817.88
#2012-03-14| 815.38
#2012-03-15| 817.54
#2012-03-16| 814.53
#2012-03-19| 816.37
#2012-03-20| 816.17
#2012-03-21| 816.00
#2012-03-22| 817.46
#2012-03-23| 816.23
#2012-03-26| 824.03
#2012-03-27| 821.58
#2012-03-28| 818.12
#2012-03-29| 816.88
#2012-03-30| 821.60
#2012-04-02| 829.12
#2012-04-03| 826.83
#2012-04-04| 825.59
#2012-04-05| 827.36
#2012-04-06| .
#2012-04-09| 821.37
#2012-04-10| 807.57
#2012-04-11| 814.07
#2012-04-12| 817.02
#2012-04-13| 817.26
#2012-04-16| 815.96
#2012-04-17| 821.66
#2012-04-18| 821.78
#2012-04-19| 816.09
#2012-04-20| 823.99
#2012-04-23| 815.39
#2012-04-24| 812.53
#2012-04-25| 819.85
#2012-04-26| 827.31
#2012-04-27| 822.37
#2012-04-30| 818.78
#2012-05-01| 819.64
#2012-05-02| 826.51
#2012-05-03| 824.92
#2012-05-04| 815.39
#2012-05-07| 812.50
#2012-05-08| 802.81
#2012-05-09| 795.59
#2012-05-10| 797.88
#2012-05-11| 796.99
#2012-05-14| 792.04
#2012-05-15| 789.81
#2012-05-16| 792.77
#2012-05-17| 778.93
#2012-05-18| 776.18
#2012-05-21| 781.87
#2012-05-22| 784.03
#2012-05-23| 781.73
#2012-05-24| 787.26
#2012-05-25| 787.13
#2012-05-28| .
#2012-05-29| 793.06
#2012-05-30| 783.64
#2012-05-31| 781.30
#2012-06-01| 762.02
#2012-06-04| 760.19
#2012-06-05| 762.53
#2012-06-06| 772.63
#2012-06-07| 775.89
#2012-06-08| 780.63
#2012-06-11| 775.71
#2012-06-12| 780.94
#2012-06-13| 775.64
#2012-06-14| 784.03
#2012-06-15| 787.59
#2012-06-18| 787.99
#2012-06-19| 791.20
#2012-06-20| 784.43
#2012-06-21| 770.07
#2012-06-22| 773.45
#2012-06-25| 762.51
#2012-06-26| 764.78
#2012-06-27| 770.96
#2012-06-28| 772.37
#2012-06-29| 785.54
#2012-07-02| 790.40
#2012-07-03| 794.49
#2012-07-04| .
#2012-07-05| 796.24
#2012-07-06| 794.05
#2012-07-09| 795.23
#2012-07-10| 795.01
#2012-07-11| 790.97
#2012-07-12| 795.13
#2012-07-13| 806.93
#2012-07-16| 805.63
#2012-07-17| 808.94
#2012-07-18| 810.19
#2012-07-19| 816.17
#2012-07-20| 809.30
#2012-07-23| 802.61
#2012-07-24| 796.93
#2012-07-25| 793.38
#2012-07-26| 808.70
#2012-07-27| 820.50
#2012-07-30| 820.48
#2012-07-31| 811.39
#2012-08-01| 804.76
#2012-08-02| 799.03
#2012-08-03| 814.47
#2012-08-06| 817.06
#2012-08-07| 817.53
#2012-08-08| 820.69
#2012-08-09| 818.89
#2012-08-10| 821.38
#2012-08-13| 822.14
#2012-08-14| 825.40
#2012-08-15| 825.51
#2012-08-16| 832.39
#2012-08-17| 836.46
#2012-08-20| 831.00
#2012-08-21| 825.78
#2012-08-22| 823.59
#2012-08-23| 815.71
#2012-08-24| 823.37
#2012-08-27| 823.17
#2012-08-28| 827.19
#2012-08-29| 826.99
#2012-08-30| 824.70
#2012-08-31| 823.82
#2012-09-03| .
#2012-09-04| 826.99
#2012-09-05| 823.53
#2012-09-06| 835.64
#2012-09-07| 835.23
#2012-09-10| 833.52
#2012-09-11| 831.00
#2012-09-12| 825.06
#2012-09-13| 839.76
#2012-09-14| 840.16
#2012-09-17| 842.21
#2012-09-18| 842.13
#2012-09-19| 843.76
#2012-09-20| 846.25
#2012-09-21| 846.80
#2012-09-24| 846.29
#2012-09-25| 837.22
#2012-09-26| 835.68
#2012-09-27| 838.35
#2012-09-28| 835.07
#2012-10-01| 837.66
#2012-10-02| 839.53
#2012-10-03| 845.25
#2012-10-04| 850.00
#2012-10-05| 852.45
#2012-10-08| 848.30
#2012-10-09| 837.15
#2012-10-10| 832.61
#2012-10-11| 831.44
#2012-10-12| 832.80
#2012-10-15| 840.96
#2012-10-16| 848.18
#2012-10-17| 851.61
#2012-10-18| 845.07
#2012-10-19| 835.61
#2012-10-22| 834.19
#2012-10-23| 825.09
#2012-10-24| 824.03
#2012-10-25| 826.56
#2012-10-26| 822.75
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 828.05
#2012-11-01| 834.14
#2012-11-02| 827.69
#2012-11-05| 828.55
#2012-11-06| 832.62
#2012-11-07| 821.41
#2012-11-08| 809.68
#2012-11-09| 809.65
#2012-11-12| 808.20
#2012-11-13| 806.39
#2012-11-14| 794.60
#2012-11-15| 796.28
#2012-11-16| 807.34
#2012-11-19| 825.21
#2012-11-20| 831.41
#2012-11-21| 833.99
#2012-11-22| .
#2012-11-23| 846.78
#2012-11-26| 843.12
#2012-11-27| 838.93
#2012-11-28| 846.73
#2012-11-29| 848.05
#2012-11-30| 847.66
#2012-12-03| 845.96
#2012-12-04| 840.98
#2012-12-05| 836.87
#2012-12-06| 839.91
#2012-12-07| 845.35
#2012-12-10| 841.64
#2012-12-11| 843.41
#2012-12-12| 844.63
#2012-12-13| 839.17
#2012-12-14| 836.68
#2012-12-17| 839.03
#2012-12-18| 840.36
#2012-12-19| 831.88
#2012-12-20| 835.66
#2012-12-21| 827.93
#2012-12-24| 823.88
#2012-12-25| 823.88
#2012-12-26| 815.02
#2012-12-27| 818.37
#2012-12-28| 809.90
#2012-12-31| 821.60
#2013-01-01| 821.60
#2013-01-02| 840.46
#2013-01-03| 839.39
#2013-01-04| 843.69
#2013-01-07| 838.38
#2013-01-08| 837.33
#2013-01-09| 838.75
#2013-01-10| 846.36
#2013-01-11| 851.23
#2013-01-14| 854.82
#2013-01-15| 856.57
#2013-01-16| 852.74
#2013-01-17| 860.10
#2013-01-18| 861.89
#2013-01-21| 861.85
#2013-01-22| 862.57
#2013-01-23| 859.57
#2013-01-24| 863.13
#2013-01-25| 874.73
#2013-01-28| 874.04
#2013-01-29| 880.45
#2013-01-30| 875.96
#2013-01-31| 876.50
#2013-02-01| 881.31
#2013-02-04| 873.50
#2013-02-05| 881.56
#2013-02-06| 884.04
#2013-02-07| 889.18
#2013-02-08| 889.85
#2013-02-11| 889.03
#2013-02-12| 893.21
#2013-02-13| 897.12
#2013-02-14| 894.56
#2013-02-15| 897.05
#2013-02-18| 896.99
#2013-02-19| 906.81
#2013-02-20| 901.02
#2013-02-21| 902.69
#2013-02-22| 905.85
#2013-02-25| 892.13
#2013-02-26| 894.38
#2013-02-27| 900.21
#2013-02-28| 897.98
#2013-03-01| 898.14
#2013-03-04| 904.72
#2013-03-05| 911.20
#2013-03-06| 909.16
#2013-03-07| 907.22
#2013-03-08| 908.58
#2013-03-11| 910.30
#2013-03-12| 907.19
#2013-03-13| 906.25
#2013-03-14| 911.11
#2013-03-15| 904.75
#2013-03-18| 899.01
#2013-03-19| 902.06
#2013-03-20| 912.31
#2013-03-21| 906.77
#2013-03-22| 913.86
#2013-03-25| 911.52
#2013-03-26| 918.83
#2013-03-27| 917.02
#2013-03-28| 921.20
#2013-03-29| 921.20
#2013-04-01| 919.65
#2013-04-02| 930.86
#2013-04-03| 922.37
#2013-04-04| 925.63
#2013-04-05| 919.75
#2013-04-08| 929.89
#2013-04-09| 928.89
#2013-04-10| 938.56
#2013-04-11| 944.18
#2013-04-12| 947.04
#2013-04-15| 927.71
#2013-04-16| 938.99
#2013-04-17| 929.81
#2013-04-18| 925.08
#2013-04-19| 937.91
#2013-04-22| 942.28
#2013-04-23| 954.51
#2013-04-24| 937.03
#2013-04-25| 941.73
#2013-04-26| 943.64
#2013-04-29| 949.15
#2013-04-30| 947.90
#2013-05-01| 943.87
#2013-05-02| 951.37
#2013-05-03| 955.12
#2013-05-06| 948.64
#2013-05-07| 955.49
#2013-05-08| 961.68
#2013-05-09| 957.28
#2013-05-10| 964.05
#2013-05-13| 964.62
#2013-05-14| 976.22
#2013-05-15| 984.32
#2013-05-16| 976.20
#2013-05-17| 980.82
#2013-05-20| 974.64
#2013-05-21| 971.80
#2013-05-22| 966.21
#2013-05-23| 965.08
#2013-05-24| 974.07
#2013-05-27| 974.14
#2013-05-28| 972.74
#2013-05-29| 953.55
#2013-05-30| 955.50
#2013-05-31| 938.11
#2013-06-03| 945.55
#2013-06-04| 941.92
#2013-06-05| 928.85
#2013-06-06| 936.61
#2013-06-07| 946.69
#2013-06-10| 945.85
#2013-06-11| 939.54
#2013-06-12| 933.46
#2013-06-13| 945.58
#2013-06-14| 943.56
#2013-06-17| 952.08
#2013-06-18| 955.88
#2013-06-19| 937.42
#2013-06-20| 907.11
#2013-06-21| 916.05
#2013-06-24| 907.56
#2013-06-25| 911.42
#2013-06-26| 920.85
#2013-06-27| 927.68
#2013-06-28| 922.87
#2013-07-01| 930.91
#2013-07-02| 931.12
#2013-07-03| 931.98
#2013-07-04| 932.01
#2013-07-05| 933.50
#2013-07-08| 940.05
#2013-07-09| 949.28
#2013-07-10| 949.54
#2013-07-11| 963.57
#2013-07-12| 965.73
#2013-07-15| 964.13
#2013-07-16| 960.24
#2013-07-17| 955.58
#2013-07-18| 957.93
#2013-07-19| 961.58
#2013-07-22| 959.33
#2013-07-23| 955.32
#2013-07-24| 950.50
#2013-07-25| 954.89
#2013-07-26| 956.37
#2013-07-29| 953.05
#2013-07-30| 953.55
#2013-07-31| 953.21
#2013-08-01| 967.00
#2013-08-02| 968.10
#2013-08-05| 966.87
#2013-08-06| 965.64
#2013-08-07| 959.80
#2013-08-08| 965.46
#2013-08-09| 962.59
#2013-08-12| 962.59
#2013-08-13| 962.52
#2013-08-14| 955.45
#2013-08-15| 945.26
#2013-08-16| 939.03
#2013-08-19| 933.28
#2013-08-20| 934.37
#2013-08-21| 929.21
#2013-08-22| 935.43
#2013-08-23| 940.33
#2013-08-26| 930.60
#2013-08-27| 920.32
#2013-08-28| 912.80
#2013-08-29| 919.39
#2013-08-30| 918.08
#2013-09-02| 918.08
#2013-09-03| 920.01
#2013-09-04| 924.18
#2013-09-05| 923.77
#2013-09-06| 925.31
#2013-09-09| 935.87
#2013-09-10| 937.51
#2013-09-11| 946.39
#2013-09-12| 943.45
#2013-09-13| 951.64
#2013-09-16| 959.56
#2013-09-17| 961.48
#2013-09-18| 975.01
#2013-09-19| 975.31
#2013-09-20| 967.86
#2013-09-23| 962.32
#2013-09-24| 957.44
#2013-09-25| 949.73
#2013-09-26| 956.30
#2013-09-27| 952.60
#2013-09-30| 942.51
#2013-10-01| 949.85
#2013-10-02| 948.16
#2013-10-03| 945.00
#2013-10-04| 946.27
#2013-10-07| 939.35
#2013-10-08| 932.84
#2013-10-09| 933.16
#2013-10-10| 952.44
#2013-10-11| 955.65
#2013-10-14| 960.96
#2013-10-15| 949.58
#2013-10-16| 957.85
#2013-10-17| 966.86
#2013-10-18| 970.60
#2013-10-21| 968.88
#2013-10-22| 981.82
#2013-10-23| 983.71
#2013-10-24| 983.40
#2013-10-25| 985.56
#2013-10-28| 996.31
#2013-10-29|1006.58
#2013-10-30| 998.44
#2013-10-31| 994.00
#2013-11-01| 997.93
#2013-11-04|1002.90
#2013-11-05|1002.55
#2013-11-06|1010.90
#2013-11-07| 998.18
#2013-11-08|1000.59
#2013-11-11|1000.91
#2013-11-12|1003.38
#2013-11-13|1014.95
#2013-11-14|1021.57
#2013-11-15|1026.14
#2013-11-18|1021.94
#2013-11-19|1017.74
#2013-11-20|1013.78
#2013-11-21|1012.26
#2013-11-22|1017.56
#2013-11-25|1016.27
#2013-11-26|1015.44
#2013-11-27|1014.61
#2013-11-28|1014.61
#2013-11-29|1014.06
#2013-12-02|1005.72
#2013-12-03|1008.82
#2013-12-04|1005.60
#2013-12-05|1000.53
#2013-12-06|1013.68
#2013-12-09|1017.48
#2013-12-10|1009.99
#2013-12-11|1006.37
#2013-12-12| 996.18
#2013-12-13| 996.95
#2013-12-16| 995.58
#2013-12-17| 992.78
#2013-12-18|1009.66
#2013-12-19|1005.67
#2013-12-20|1009.48
#2013-12-23|1009.15
#2013-12-24|1010.76
#2013-12-25|1010.76
#2013-12-26|1015.44
#2013-12-27|1017.79
#2013-12-30|1019.88
#2013-12-31|1018.71
#2014-01-01|1018.71
#2014-01-02|1008.98
#2014-01-03|1007.18
#2014-01-06|1002.87
#2014-01-07|1005.65
#2014-01-08| 996.55
#2014-01-09| 999.69
#2014-01-10|1000.00
#2014-01-13| 990.19
#2014-01-14| 994.46
#2014-01-15| 994.37
#2014-01-16| 993.73
#2014-01-17| 984.95
#2014-01-20| 984.94
#2014-01-21| 987.84
#2014-01-22| 985.41
#2014-01-23| 976.76
#2014-01-24| 967.75
#2014-01-27| 961.92
#2014-01-28| 970.31
#2014-01-29| 955.39
#2014-01-30| 958.69
#2014-01-31| 953.43
#2014-02-03| 929.24
#2014-02-04| 936.71
#2014-02-05| 933.39
#2014-02-06| 945.46
#2014-02-07| 959.74
#2014-02-10| 959.10
#2014-02-11| 967.34
#2014-02-12| 958.63
#2014-02-13| 965.42
#2014-02-14| 974.25
#2014-02-17| 974.26
#2014-02-18| 967.57
#2014-02-19| 963.66
#2014-02-20| 967.95
#2014-02-21| 968.21
#2014-02-24| 971.87
#2014-02-25| 975.97
#2014-02-26| 976.94
#2014-02-27| 982.57
#2014-02-28| 986.24
#2014-03-03| 980.79
#2014-03-04| 995.80
#2014-03-05| 988.35
#2014-03-06| 990.09
#2014-03-07| 991.83
#2014-03-10| 991.71
#2014-03-11| 988.62
#2014-03-12| 987.73
#2014-03-13| 982.35
#2014-03-14| 985.18
#2014-03-17| 993.65
#2014-03-18| 998.01
#2014-03-19| 988.27
#2014-03-20| 989.53
#2014-03-21| 985.69
#2014-03-24| 987.02
#2014-03-25| 987.36
#2014-03-26| 986.56
#2014-03-27| 985.12
#2014-03-28| 989.46
#2014-03-31| 998.50
#2014-04-01|1001.02
#2014-04-02|1002.86
#2014-04-03| 998.16
#2014-04-04| 993.13
#2014-04-07| 988.50
#2014-04-08| 998.50
#2014-04-09|1002.28
#2014-04-10| 993.20
#2014-04-11| 985.25
#2014-04-14| 993.05
#2014-04-15| 996.56
#2014-04-16|1006.19
#2014-04-17|1004.64
#2014-04-18|1004.62
#2014-04-21|1004.17
#2014-04-22|1004.50
#2014-04-23| 998.06
#2014-04-24|1002.92
#2014-04-25|1004.07
#2014-04-28|1013.87
#2014-04-29|1013.98
#2014-04-30|1018.70
#2014-05-01|1016.71
#2014-05-02|1017.91
#2014-05-05|1014.55
#2014-05-06|1006.97
#2014-05-07|1015.64
#2014-05-08|1016.87
#2014-05-09|1019.17
#2014-05-12|1022.57
#2014-05-13|1022.05
#2014-05-14|1013.29
#2014-05-15|1005.68
#2014-05-16|1011.60
#2014-05-19|1010.14
#2014-05-20|1004.85
#2014-05-21|1014.54
#2014-05-22|1015.34
#2014-05-23|1020.11
#2014-05-26|1020.21
#2014-05-27|1021.00
#2014-05-28|1018.95
#2014-05-29|1026.69
#2014-05-30|1031.76
#2014-06-02|1027.98
#2014-06-03|1022.30
#2014-06-04|1024.35
#2014-06-05|1026.02
#2014-06-06|1029.71
#2014-06-09|1033.47
#2014-06-10|1034.33
#2014-06-11|1031.67
#2014-06-12|1022.75
#2014-06-13|1023.77
#2014-06-16|1027.20
#2014-06-17|1028.69
#2014-06-18|1037.58
#2014-06-19|1043.08
#2014-06-20|1041.00
#2014-06-23|1035.41
#2014-06-24|1028.75
#2014-06-25|1031.00
#2014-06-26|1024.16
#2014-06-27|1025.07
#2014-06-30|1023.44
#2014-07-01|1028.70
#2014-07-02|1029.06
#2014-07-03|1038.52
#2014-07-04|1038.48
#2014-07-07|1037.47
#2014-07-08|1035.98
#2014-07-09|1042.86
#2014-07-10|1036.71
#2014-07-11|1037.81
#2014-07-14|1042.07
#2014-07-15|1030.19
#2014-07-16|1028.64
#2014-07-17|1020.28
#2014-07-18|1028.99
#2014-07-21|1024.34
#2014-07-22|1024.86
#2014-07-23|1022.97
#2014-07-24|1028.75
#2014-07-25|1021.15
#2014-07-28|1018.42
#2014-07-29|1012.15
#2014-07-30|1008.35
#2014-07-31| 991.03
#2014-08-01| 998.32
#2014-08-04|1000.35
#2014-08-05| 998.75
#2014-08-06|1011.96
#2014-08-07|1004.06
#2014-08-08|1017.35
#2014-08-11|1023.24
#2014-08-12|1017.99
#2014-08-13|1019.92
#2014-08-14|1026.34
#2014-08-15|1023.23
#2014-08-18|1033.05
#2014-08-19|1036.59
#2014-08-20|1037.85
#2014-08-21|1039.80
#2014-08-22|1039.72
#2014-08-25|1043.28
#2014-08-26|1041.24
#2014-08-27|1041.11
#2014-08-28|1038.17
#2014-08-29|1040.35
#2014-09-01|1040.34
#2014-09-02|1041.74
#2014-09-03|1039.40
#2014-09-04|1044.92
#2014-09-05|1049.50
#2014-09-08|1043.78
#2014-09-09|1038.63
#2014-09-10|1044.16
#2014-09-11|1043.36
#2014-09-12|1039.24
#2014-09-15|1041.65
#2014-09-16|1045.43
#2014-09-17|1047.48
#2014-09-18|1049.64
#2014-09-19|1050.98
#2014-09-22|1050.35
#2014-09-23|1040.31
#2014-09-24|1050.58
#2014-09-25|1038.07
#2014-09-26|1048.81
#2014-09-29|1046.29
#2014-09-30|1042.08
#2014-10-01|1033.40
#2014-10-02|1036.84
#2014-10-03|1046.57
#2014-10-06|1044.38
#2014-10-07|1035.65
#2014-10-08|1049.97
#2014-10-09|1035.80
#2014-10-10|1035.50
#2014-10-13|1019.89
#2014-10-14|1023.09
#2014-10-15|1017.73
#2014-10-16|1020.13
#2014-10-17|1030.07
#2014-10-20|1043.89
#2014-10-21|1059.40
#2014-10-22|1056.23
#2014-10-23|1056.01
#2014-10-24|1066.37
#2014-10-27|1070.87
#2014-10-28|1076.25
#2014-10-29|1074.60
#2014-10-30|1080.09
#2014-10-31|1086.74
#2014-11-03|1092.30
#2014-11-04|1095.93
#2014-11-05|1099.76
#2014-11-06|1100.07
#2014-11-07|1103.85
#2014-11-10|1108.87
#2014-11-11|1107.31
#2014-11-12|1109.61
#2014-11-13|1105.99
#2014-11-14|1097.14
#2014-11-17|1100.48
#2014-11-18|1103.66
#2014-11-19|1107.86
#2014-11-20|1106.88
#2014-11-21|1112.14
#2014-11-24|1111.56
#2014-11-25|1114.71
#2014-11-26|1116.54
#2014-11-27|1116.64
#2014-11-28|1129.91
#2014-12-01|1120.81
#2014-12-02|1127.22
#2014-12-03|1127.33
#2014-12-04|1127.00
#2014-12-05|1127.61
#2014-12-08|1123.80
#2014-12-09|1122.47
#2014-12-10|1110.72
#2014-12-11|1115.98
#2014-12-12|1103.74
#2014-12-15|1096.16
#2014-12-16|1088.32
#2014-12-17|1105.45
#2014-12-18|1127.32
#2014-12-19|1120.70
#2014-12-22|1124.15
#2014-12-23|1131.96
#2014-12-24|1130.41
#2014-12-25|1130.41
#2014-12-26|1134.96
#2014-12-29|1132.69
#2014-12-30|1128.13
#2014-12-31|1117.28
#2015-01-01|1117.28
#2015-01-02|1109.81
#2015-01-05|1098.97
#2015-01-06|1093.28
#2015-01-07|1106.92
#2015-01-08|1124.60
#2015-01-09|1115.83
#2015-01-12|1114.62
#2015-01-13|1114.55
#2015-01-14|1113.25
#2015-01-15|1105.20
#2015-01-16|1118.02
#2015-01-19|1118.13
#2015-01-20|1120.09
#2015-01-21|1122.77
#2015-01-22|1136.49
#2015-01-23|1118.75
#2015-01-26|1118.99
#2015-01-27|1103.28
#2015-01-28|1094.84
#2015-01-29|1113.12
#2015-01-30|1091.95
#2015-02-02|1104.41
#2015-02-03|1116.64
#2015-02-04|1112.16
#2015-02-05|1120.22
#2015-02-06|1111.94
#2015-02-09|1106.10
#2015-02-10|1115.40
#2015-02-11|1121.09
#2015-02-12|1133.42
#2015-02-13|1133.92
#2015-02-16|1133.91
#2015-02-17|1133.34
#2015-02-18|1138.06
#2015-02-19|1132.05
#2015-02-20|1137.48
#2015-02-23|1139.78
#2015-02-24|1144.13
#2015-02-25|1145.79
#2015-02-26|1144.62
#2015-02-27|1143.45
#2015-03-02|1149.50
#2015-03-03|1144.41
#2015-03-04|1136.20
#2015-03-05|1136.88
#2015-03-06|1110.78
#2015-03-09|1117.04
#2015-03-10|1099.69
#2015-03-11|1090.81
#2015-03-12|1100.99
#2015-03-13|1093.86
#2015-03-16|1105.20
#2015-03-17|1099.66
#2015-03-18|1109.46
#2015-03-19|1108.03
#2015-03-20|1122.08
#2015-03-23|1124.75
#2015-03-24|1114.84
#2015-03-25|1100.96
#2015-03-26|1093.99
#2015-03-27|1100.99
#2015-03-30|1108.41
#2015-03-31|1100.62
#2015-04-01|1102.66
#2015-04-02|1110.85
#2015-04-03|1110.91
#2015-04-06|1118.41
#2015-04-07|1112.93
#2015-04-08|1116.44
#2015-04-09|1119.12
#2015-04-10|1121.20
#2015-04-13|1115.66
#2015-04-14|1121.05
#2015-04-15|1120.27
#2015-04-16|1132.56
#2015-04-17|1123.49
#2015-04-20|1130.39
#2015-04-21|1132.15
#2015-04-22|1130.86
#2015-04-23|1126.66
#2015-04-24|1124.21
#2015-04-27|1117.65
#2015-04-28|1115.49
#2015-04-29|1104.78
#2015-04-30|1096.48
#2015-05-01|1106.88
#2015-05-04|1107.18
#2015-05-05|1101.04
#2015-05-06|1105.89
#2015-05-07|1110.87
#2015-05-08|1123.74
#2015-05-11|1116.54
#2015-05-12|1112.75
#2015-05-13|1109.65
#2015-05-14|1128.13
#2015-05-15|1131.61
#2015-05-18|1128.96
#2015-05-19|1128.84
#2015-05-20|1127.48
#2015-05-21|1126.75
#2015-05-22|1122.05
#2015-05-25|1121.99
#2015-05-26|1110.86
#2015-05-27|1115.24
#2015-05-28|1114.69
#2015-05-29|1103.59
#2015-06-01|1107.05
#2015-06-02|1104.63
#2015-06-03|1106.00
#2015-06-04|1097.81
#2015-06-05|1087.99
#2015-06-08|1086.51
#2015-06-09|1092.76
#2015-06-10|1105.79
#2015-06-11|1103.33
#2015-06-12|1098.75
#2015-06-15|1089.43
#2015-06-16|1099.84
#2015-06-17|1108.00
#2015-06-18|1121.17
#2015-06-19|1120.13
#2015-06-22|1124.52
#2015-06-23|1118.17
#2015-06-24|1113.18
#2015-06-25|1112.56
#2015-06-26|1117.98
#2015-06-29|1096.99
#2015-06-30|1097.80
#2015-07-01|1112.94
#2015-07-02|1113.10
#2015-07-03|1113.13
#2015-07-06|1113.47
#2015-07-07|1132.30
#2015-07-08|1117.75
#2015-07-09|1117.15
#2015-07-10|1128.01
#2015-07-13|1140.90
#2015-07-14|1141.63
#2015-07-15|1138.13
#2015-07-16|1148.11
#2015-07-17|1147.97
#2015-07-20|1151.36
#2015-07-21|1147.21
#2015-07-22|1148.18
#2015-07-23|1146.55
#2015-07-24|1139.40
#2015-07-27|1135.30
#2015-07-28|1149.25
#2015-07-29|1154.51
#2015-07-30|1145.18
#2015-07-31|1142.34
#2015-08-03|1139.71
#2015-08-04|1142.06
#2015-08-05|1151.03
#2015-08-06|1143.84
#2015-08-07|1141.74
#2015-08-10|1151.42
#2015-08-11|1146.19
#2015-08-12|1143.67
#2015-08-13|1141.65
#2015-08-14|1143.49
#2015-08-17|1145.01
#2015-08-18|1143.31
#2015-08-19|1134.75
#2015-08-20|1120.34
#2015-08-21|1091.73
#2015-08-24|1049.67
#2015-08-25|1039.19
#2015-08-26|1072.17
#2015-08-27|1090.87
#2015-08-28|1092.22
#2015-08-31|1085.19
#2015-09-01|1055.95
#2015-09-02|1072.97
#2015-09-03|1080.92
#2015-09-04|1062.04
#2015-09-07|1062.01
#2015-09-08|1086.92
#2015-09-09|1068.90
#2015-09-10|1069.47
#2015-09-11|1072.66
#2015-09-14|1069.14
#2015-09-15|1087.13
#2015-09-16|1102.58
#2015-09-17|1102.84
#2015-09-18|1090.80
#2015-09-21|1100.18
#2015-09-22|1087.44
#2015-09-23|1086.12
#2015-09-24|1087.55
#2015-09-25|1101.87
#2015-09-28|1078.85
#2015-09-29|1074.49
#2015-09-30|1086.85
#2015-10-01|1086.88
#2015-10-02|1096.32
#2015-10-05|1115.59
#2015-10-06|1108.95
#2015-10-07|1115.56
#2015-10-08|1129.92
#2015-10-09|1132.29
#2015-10-12|1138.31
#2015-10-13|1132.74
#2015-10-14|1128.31
#2015-10-15|1138.86
#2015-10-16|1151.94
#2015-10-19|1156.62
#2015-10-20|1154.97
#2015-10-21|1149.94
#2015-10-22|1167.08
#2015-10-23|1163.90
#2015-10-26|1167.61
#2015-10-27|1162.51
#2015-10-28|1168.40
#2015-10-29|1170.08
#2015-10-30|1157.97
#2015-11-02|1166.22
#2015-11-03|1162.46
#2015-11-04|1160.36
#2015-11-05|1161.87
#2015-11-06|1145.99
#2015-11-09|1136.18
#2015-11-10|1140.70
#2015-11-11|1138.50
#2015-11-12|1124.52
#2015-11-13|1106.62
#2015-11-16|1121.28
#2015-11-17|1116.82
#2015-11-18|1133.64
#2015-11-19|1140.03
#2015-11-20|1145.89
#2015-11-23|1150.88
#2015-11-24|1153.05
#2015-11-25|1154.80
#2015-11-26|1154.82
#2015-11-27|1154.19
#2015-11-30|1143.84
#2015-12-01|1154.71
#2015-12-02|1149.54
#2015-12-03|1135.84
#2015-12-04|1162.40
#2015-12-07|1162.87
#2015-12-08|1159.36
#2015-12-09|1144.68
#2015-12-10|1144.20
#2015-12-11|1130.32
#2015-12-14|1140.34
#2015-12-15|1152.00
#2015-12-16|1174.97
#2015-12-17|1160.71
#2015-12-18|1136.58
#2015-12-21|1143.33
#2015-12-22|1153.38
#2015-12-23|1161.13
#2015-12-24|1156.97
#2015-12-25|1156.97
#2015-12-28|1157.92
#2015-12-29|1168.01
#2015-12-30|1161.86
#2015-12-31|1150.51
#2016-01-01|1150.51
#2016-01-04|1134.01
#2016-01-05|1142.57
#2016-01-06|1134.38
#2016-01-07|1116.50
#2016-01-08|1103.67
#2016-01-11|1115.01
#2016-01-12|1120.39
#2016-01-13|1099.99
#2016-01-14|1102.62
#2016-01-15|1086.40
#2016-01-18|1086.39
#2016-01-19|1096.45
#2016-01-20|1083.49
#2016-01-21|1094.94
#2016-01-22|1110.30
#2016-01-25|1100.92
#2016-01-26|1117.43
#2016-01-27|1113.50
#2016-01-28|1127.54
#2016-01-29|1152.14
#2016-02-01|1149.71
#2016-02-02|1137.05
#2016-02-03|1141.38
#2016-02-04|1130.26
#2016-02-05|1119.46
#2016-02-08|1112.73
#2016-02-09|1116.44
#2016-02-10|1115.64
#2016-02-11|1099.48
#2016-02-12|1113.01
#2016-02-15|1113.05
#2016-02-16|1126.59
#2016-02-17|1141.78
#2016-02-18|1140.23
#2016-02-19|1141.61
#2016-02-22|1155.37
#2016-02-23|1152.42
#2016-02-24|1155.23
#2016-02-25|1171.46
#2016-02-26|1162.80
#2016-02-29|1155.65
#2016-03-01|1171.40
#2016-03-02|1175.54
#2016-03-03|1183.01
#2016-03-04|1189.33
#2016-03-07|1179.54
#2016-03-08|1177.37
#2016-03-09|1181.20
#2016-03-10|1182.77
#2016-03-11|1186.89
#2016-03-14|1186.65
#2016-03-15|1187.02
#2016-03-16|1191.87
#2016-03-17|1207.01
#2016-03-18|1206.56
#2016-03-21|1210.31
#2016-03-22|1199.66
#2016-03-23|1195.76
#2016-03-24|1193.90
#2016-03-25|1193.90
#2016-03-28|1198.65
#2016-03-29|1208.53
#2016-03-30|1211.78
#2016-03-31|1208.27
#2016-04-01|1219.91
#2016-04-04|1212.98
#2016-04-05|1208.60
#2016-04-06|1219.23
#2016-04-07|1211.60
#2016-04-08|1212.45
#2016-04-11|1204.62
#2016-04-12|1211.89
#2016-04-13|1209.72
#2016-04-14|1204.92
#2016-04-15|1208.77
#2016-04-18|1215.96
#2016-04-19|1213.98
#2016-04-20|1204.19
#2016-04-21|1190.66
#2016-04-22|1190.71
#2016-04-25|1194.64
#2016-04-26|1190.17
#2016-04-27|1191.76
#2016-04-28|1188.15
#2016-04-29|1191.61
#2016-05-02|1203.19
#2016-05-03|1197.99
#2016-05-04|1198.19
#2016-05-05|1194.11
#2016-05-06|1203.81
#2016-05-09|1206.88
#2016-05-10|1218.35
#2016-05-11|1209.62
#2016-05-12|1217.46
#2016-05-13|1204.87
#2016-05-16|1211.88
#2016-05-17|1197.05
#2016-05-18|1186.16
#2016-05-19|1188.97
#2016-05-20|1188.00
#2016-05-23|1188.52
#2016-05-24|1203.90
#2016-05-25|1205.10
#2016-05-26|1204.44
#2016-05-27|1208.00
#2016-05-30|1207.93
#2016-05-31|1202.46
#2016-06-01|1209.94
#2016-06-02|1211.03
#2016-06-03|1215.95
#2016-06-06|1216.76
#2016-06-07|1218.01
#2016-06-08|1223.85
#2016-06-09|1227.73
#2016-06-10|1222.05
#2016-06-13|1210.29
#2016-06-14|1212.17
#2016-06-15|1212.16
#2016-06-16|1216.16
#2016-06-17|1214.85
#2016-06-20|1224.10
#2016-06-21|1225.25
#2016-06-22|1224.83
#2016-06-23|1233.55
#2016-06-24|1197.38
#2016-06-27|1186.00
#2016-06-28|1203.22
#2016-06-29|1219.45
#2016-06-30|1240.16
#2016-07-01|1241.82
#2016-07-04|1241.98
#2016-07-05|1243.41
#2016-07-06|1246.28
#2016-07-07|1244.32
#2016-07-08|1261.37
#2016-07-11|1264.74
#2016-07-12|1264.43
#2016-07-13|1265.20
#2016-07-14|1265.64
#2016-07-15|1267.89
#2016-07-18|1264.73
#2016-07-19|1258.51
#2016-07-20|1256.77
#2016-07-21|1251.38
#2016-07-22|1256.64
#2016-07-25|1257.74
#2016-07-26|1248.63
#2016-07-27|1234.67
#2016-07-28|1239.42
#2016-07-29|1247.51
#2016-08-01|1250.77
#2016-08-02|1243.54
#2016-08-03|1237.31
#2016-08-04|1241.45
#2016-08-05|1244.69
#2016-08-08|1244.01
#2016-08-09|1244.30
#2016-08-10|1247.19
#2016-08-11|1253.03
#2016-08-12|1253.23
#2016-08-15|1253.83
#2016-08-16|1247.86
#2016-08-17|1251.50
#2016-08-18|1255.10
#2016-08-19|1255.68
#2016-08-22|1254.41
#2016-08-23|1263.41
#2016-08-24|1259.03
#2016-08-25|1258.05
#2016-08-26|1253.00
#2016-08-29|1259.66
#2016-08-30|1253.18
#2016-08-31|1250.02
#2016-09-01|1255.92
#2016-09-02|1261.49
#2016-09-05|1261.55
#2016-09-06|1264.87
#2016-09-07|1259.70
#2016-09-08|1247.67
#2016-09-09|1211.81
#2016-09-12|1234.10
#2016-09-13|1216.55
#2016-09-14|1213.91
#2016-09-15|1223.48
#2016-09-16|1217.94
#2016-09-19|1220.59
#2016-09-20|1222.04
#2016-09-21|1230.05
#2016-09-22|1241.36
#2016-09-23|1233.66
#2016-09-26|1221.90
#2016-09-27|1229.53
#2016-09-28|1230.40
#2016-09-29|1215.46
#2016-09-30|1225.67
#2016-10-03|1219.62
#2016-10-04|1210.08
#2016-10-05|1210.46
#2016-10-06|1213.26
#2016-10-07|1213.15
#2016-10-10|1209.96
#2016-10-11|1201.03
#2016-10-12|1207.83
#2016-10-13|1204.96
#2016-10-14|1203.88
#2016-10-17|1200.15
#2016-10-18|1204.03
#2016-10-19|1195.45
#2016-10-20|1192.08
#2016-10-21|1201.79
#2016-10-24|1206.08
#2016-10-25|1203.79
#2016-10-26|1202.01
#2016-10-27|1194.74
#2016-10-28|1201.89
#2016-10-31|1199.79
#2016-11-01|1192.70
#2016-11-02|1188.91
#2016-11-03|1186.73
#2016-11-04|1178.22
#2016-11-07|1197.92
#2016-11-08|1206.07
#2016-11-09|1189.50
#2016-11-10|1161.71
#2016-11-11|1165.24
#2016-11-14|1159.12
#2016-11-15|1166.21
#2016-11-16|1167.34
#2016-11-17|1173.05
#2016-11-18|1162.96
#2016-11-21|1171.77
#2016-11-22|1176.79
#2016-11-23|1174.10
#2016-11-24|1174.06
#2016-11-25|1181.68
#2016-11-28|1179.26
#2016-11-29|1181.17
#2016-11-30|1163.95
#2016-12-01|1154.28
#2016-12-02|1158.72
#2016-12-05|1166.22
#2016-12-06|1168.90
#2016-12-07|1187.30
#2016-12-08|1183.74
#2016-12-09|1190.67
#2016-12-12|1194.00
#2016-12-13|1199.70
#2016-12-14|1185.91
#2016-12-15|1183.35
#2016-12-16|1184.11
#2016-12-19|1185.40
#2016-12-20|1186.50
#2016-12-21|1187.61
#2016-12-22|1185.80
#2016-12-23|1187.11
#2016-12-26|1187.11
#2016-12-27|1186.47
#2016-12-28|1179.53
#2016-12-29|1183.83
#2016-12-30|1177.97
#2017-01-02|1177.97
#2017-01-03|1183.39
#2017-01-04|1191.96
#2017-01-05|1195.72
#2017-01-06|1198.84
#2017-01-09|1191.25
#2017-01-10|1186.24
#2017-01-11|1185.74
#2017-01-12|1186.23
#2017-01-13|1187.90
#2017-01-16|1187.88
#2017-01-17|1204.25
#2017-01-18|1206.28
#2017-01-19|1203.47
#2017-01-20|1217.02
#2017-01-23|1217.39
#2017-01-24|1232.37
#2017-01-25|1238.37
#2017-01-26|1231.66
#2017-01-27|1225.46
#2017-01-30|1224.81
#2017-01-31|1226.08
#2017-02-01|1223.77
#2017-02-02|1228.49
#2017-02-03|1229.44
#2017-02-06|1226.12
#2017-02-07|1235.26
#2017-02-08|1241.53
#2017-02-09|1249.01
#2017-02-10|1259.48
#2017-02-13|1258.29
#2017-02-14|1256.58
#2017-02-15|1272.39
#2017-02-16|1271.92
#2017-02-17|1282.71
#2017-02-20|1282.72
#2017-02-21|1292.21
#2017-02-22|1294.41
#2017-02-23|1296.68
#2017-02-24|1300.60
#2017-02-27|1302.22
#2017-02-28|1300.73
#2017-03-01|1314.11
#2017-03-02|1309.80
#2017-03-03|1306.39
#2017-03-06|1304.94
#2017-03-07|1305.62
#2017-03-08|1303.61
#2017-03-09|1305.12
#2017-03-10|1313.98
#2017-03-13|1313.86
#2017-03-14|1310.77
#2017-03-15|1321.85
#2017-03-16|1322.12
#2017-03-17|1320.84
#2017-03-20|1324.67
#2017-03-21|1318.00
#2017-03-22|1307.81
#2017-03-23|1308.99
#2017-03-24|1306.50
#2017-03-27|1306.76
#2017-03-28|1313.07
#2017-03-29|1314.44
#2017-03-30|1308.12
#2017-03-31|1302.95
#2017-04-03|1300.27
#2017-04-04|1298.12
#2017-04-05|1296.26
#2017-04-06|1293.86
#2017-04-07|1295.50
#2017-04-10|1296.86
#2017-04-11|1301.74
#2017-04-12|1304.32
#2017-04-13|1297.39
#2017-04-14|1297.39
#2017-04-17|1309.59
#2017-04-18|1312.64
#2017-04-19|1305.28
#2017-04-20|1298.81
#2017-04-21|1292.74
#2017-04-24|1307.79
#2017-04-25|1314.13
#2017-04-26|1300.20
#2017-04-27|1300.99
#2017-04-28|1295.32
#2017-05-01|1288.88
#2017-05-02|1284.90
#2017-05-03|1282.24
#2017-05-04|1287.73
#2017-05-05|1293.85
#2017-05-08|1298.04
#2017-05-09|1299.45
#2017-05-10|1305.86
#2017-05-11|1302.88
#2017-05-12|1300.19
#2017-05-15|1303.96
#2017-05-16|1302.34
#2017-05-17|1294.49
#2017-05-18|1291.68
#2017-05-19|1301.69
#2017-05-22|1308.84
#2017-05-23|1309.19
#2017-05-24|1318.82
#2017-05-25|1331.01
#2017-05-26|1332.85
#2017-05-29|1332.89
#2017-05-30|1336.59
#2017-05-31|1341.21
#2017-06-01|1347.11
#2017-06-02|1354.32
#2017-06-05|1355.35
#2017-06-06|1353.58
#2017-06-07|1357.83
#2017-06-08|1348.55
#2017-06-09|1348.28
#2017-06-12|1346.91
#2017-06-13|1350.11
#2017-06-14|1358.48
#2017-06-15|1360.41
#2017-06-16|1361.98
#2017-06-19|1373.06
#2017-06-20|1364.65
#2017-06-21|1359.23
#2017-06-22|1356.03
#2017-06-23|1359.14
#2017-06-26|1362.01
#2017-06-27|1346.78
#2017-06-28|1351.32
#2017-06-29|1332.83
#2017-06-30|1346.79
#2017-07-03|1346.10
#2017-07-04|1346.11
#2017-07-05|1348.24
#2017-07-06|1339.11
#2017-07-07|1346.09
#2017-07-10|1345.36
#2017-07-11|1337.46
#2017-07-12|1343.93
#2017-07-13|1339.82
#2017-07-14|1347.62
#2017-07-17|1348.55
#2017-07-18|1352.20
#2017-07-19|1358.26
#2017-07-20|1355.45
#2017-07-21|1360.55
#2017-07-24|1349.94
#2017-07-25|1354.24
#2017-07-26|1351.89
#2017-07-27|1359.66
#2017-07-28|1341.52
#2017-07-31|1335.95
#2017-08-01|1337.21
#2017-08-02|1332.92
#2017-08-03|1336.29
#2017-08-04|1332.93
#2017-08-07|1340.78
#2017-08-08|1336.24
#2017-08-09|1338.12
#2017-08-10|1324.57
#2017-08-11|1324.64
#2017-08-14|1333.85
#2017-08-15|1336.05
#2017-08-16|1342.57
#2017-08-17|1325.00
#2017-08-18|1318.76
#2017-08-21|1321.06
#2017-08-22|1323.86
#2017-08-23|1316.34
#2017-08-24|1313.43
#2017-08-25|1318.06
#2017-08-28|1318.87
#2017-08-29|1318.64
#2017-08-30|1319.75
#2017-08-31|1326.53
#2017-09-01|1330.72
#2017-09-04|1330.70
#2017-09-05|1326.56
#2017-09-06|1326.22
#2017-09-07|1324.60
#2017-09-08|1319.38
#2017-09-11|1332.51
#2017-09-12|1331.60
#2017-09-13|1330.08
#2017-09-14|1328.43
#2017-09-15|1326.75
#2017-09-18|1326.53
#2017-09-19|1328.59
#2017-09-20|1321.96
#2017-09-21|1309.30
#2017-09-22|1308.79
#2017-09-25|1312.73
#2017-09-26|1315.25
#2017-09-27|1309.37
#2017-09-28|1311.10
#2017-09-29|1311.16
#2017-10-02|1311.94
#2017-10-03|1312.88
#2017-10-04|1320.81
#2017-10-05|1320.57
#2017-10-06|1318.21
#2017-10-09|1317.50
#2017-10-10|1323.16
#2017-10-11|1322.31
#2017-10-12|1327.16
#2017-10-13|1330.37
#2017-10-16|1330.71
#2017-10-17|1325.16
#2017-10-18|1323.24
#2017-10-19|1311.41
#2017-10-20|1309.59
#2017-10-23|1303.27
#2017-10-24|1302.29
#2017-10-25|1298.36
#2017-10-26|1309.38
#2017-10-27|1303.39
#2017-10-30|1293.69
#2017-10-31|1295.71
#2017-11-01|1298.50
#2017-11-02|1282.11
#2017-11-03|1280.30
#2017-11-06|1275.49
#2017-11-07|1281.06
#2017-11-08|1294.94
#2017-11-09|1292.84
#2017-11-10|1298.47
#2017-11-13|1308.29
#2017-11-14|1307.06
#2017-11-15|1298.84
#2017-11-16|1310.82
#2017-11-17|1313.62
#2017-11-20|1314.83
#2017-11-21|1320.66
#2017-11-22|1319.41
#2017-11-23|1319.41
#2017-11-24|1321.49
#2017-11-27|1320.95
#2017-11-28|1333.51
#2017-11-29|1333.99
#2017-11-30|1339.79
#2017-12-01|1342.45
#2017-12-04|1350.94
#2017-12-05|1351.48
#2017-12-06|1356.46
#2017-12-07|1353.54
#2017-12-08|1358.98
#2017-12-11|1357.49
#2017-12-12|1357.28
#2017-12-13|1370.46
#2017-12-14|1368.43
#2017-12-15|1382.09
#2017-12-18|1382.88
#2017-12-19|1383.00
#2017-12-20|1372.09
#2017-12-21|1376.94
#2017-12-22|1375.84
#2017-12-25|1375.84
#2017-12-26|1377.64
#2017-12-27|1376.50
#2017-12-28|1374.21
#2017-12-29|1372.92
#2018-01-01|1372.92
#2018-01-02|1370.71
#2018-01-03|1372.15
#2018-01-04|1373.30
#2018-01-05|1381.57
#2018-01-08|1387.46
#2018-01-09|1381.28
#2018-01-10|1377.02
#2018-01-11|1379.80
#2018-01-12|1379.04
#2018-01-15|1379.02
#2018-01-16|1373.05
#2018-01-17|1391.60
#2018-01-18|1385.04
#2018-01-19|1410.41
#2018-01-22|1414.88
#2018-01-23|1410.89
#2018-01-24|1409.36
#2018-01-25|1396.27
#2018-01-26|1399.39
#2018-01-29|1386.07
#2018-01-30|1381.46
#2018-01-31|1383.22
#2018-02-01|1372.64
#2018-02-02|1349.50
#2018-02-05|1299.20
#2018-02-06|1322.49
#2018-02-07|1319.66
#2018-02-08|1285.20
#2018-02-09|1294.56
#2018-02-12|1314.46
#2018-02-13|1316.74
#2018-02-14|1324.28
#2018-02-15|1340.57
#2018-02-16|1337.30
#2018-02-19|1337.28
#2018-02-20|1319.68
#2018-02-21|1313.38
#2018-02-22|1310.82
#2018-02-23|1329.37
#2018-02-26|1341.70
#2018-02-27|1316.30
#2018-02-28|1297.42
#2018-03-01|1293.83
#2018-03-02|1306.60
#2018-03-05|1318.19
#2018-03-06|1321.13
#2018-03-07|1311.97
#2018-03-08|1327.82
#2018-03-09|1334.96
#2018-03-12|1331.84
#2018-03-13|1329.48
#2018-03-14|1312.93
#2018-03-15|1307.39
#2018-03-16|1305.66
#2018-03-19|1293.31
#2018-03-20|1290.05
#2018-03-21|1275.03
#2018-03-22|1259.76
#2018-03-23|1243.61
#2018-03-26|1260.79
#2018-03-27|1260.93
#2018-03-28|1274.26
#2018-03-29|1283.34
#2018-03-30|1283.34
#2018-04-02|1252.76
#2018-04-03|1275.85
#2018-04-04|1295.93
#2018-04-05|1306.28
#2018-04-06|1288.27
#2018-04-09|1284.69
#2018-04-10|1293.84
#2018-04-11|1287.87
#2018-04-12|1285.41
#2018-04-13|1288.06
#2018-04-16|1296.91
#2018-04-17|1302.57
#2018-04-18|1290.38
#2018-04-19|1229.72
#2018-04-20|1208.29
#2018-04-23|1203.92
#2018-04-24|1194.94
#2018-04-25|1195.11
#2018-04-26|1202.07
#2018-04-27|1210.93
#2018-04-30|1200.78
#2018-05-01|1196.90
#2018-05-02|1182.68
#2018-05-03|1184.35
#2018-05-04|1199.35
#2018-05-07|1197.98
#2018-05-08|1191.41
#2018-05-09|1199.14
#2018-05-10|1208.04
#2018-05-11|1204.50
#2018-05-14|1201.69
#2018-05-15|1192.67
#2018-05-16|1204.81
#2018-05-17|1210.05
#2018-05-18|1210.51
#2018-05-21|1214.85
#2018-05-22|1209.30
#2018-05-23|1218.90
#2018-05-24|1215.76
#2018-05-25|1219.33
#2018-05-28|1219.41
#2018-05-29|1211.28
#2018-05-30|1222.40
#2018-05-31|1203.80
#2018-06-01|1208.27
#2018-06-04|1216.90
#2018-06-05|1216.43
#2018-06-06|1222.82
#2018-06-07|1231.41
#2018-06-08|1249.91
#2018-06-11|1256.15
#2018-06-12|1258.45
#2018-06-13|1249.50
#2018-06-14|1252.09
#2018-06-15|1266.19
#2018-06-18|1250.00
#2018-06-19|1248.65
#2018-06-20|1249.47
#2018-06-21|1241.20
#2018-06-22|1245.06
#2018-06-25|1240.12
#2018-06-26|1241.88
#2018-06-27|1232.79
#2018-06-28|1246.65
#2018-06-29|1256.63
#2018-07-02|1252.83
#2018-07-03|1249.52
#2018-07-04|1249.54
#2018-07-05|1265.61
#2018-07-06|1270.83
#2018-07-09|1267.86
#2018-07-10|1277.66
#2018-07-11|1273.68
#2018-07-12|1276.33
#2018-07-13|1281.01
#2018-07-16|1276.53
#2018-07-17|1283.98
#2018-07-18|1277.84
#2018-07-19|1275.48
#2018-07-20|1282.63
#2018-07-23|1278.39
#2018-07-24|1269.04
#2018-07-25|1274.96
#2018-07-26|1274.93
#2018-07-27|1271.07
#2018-07-30|1263.45
#2018-07-31|1274.45
#2018-08-01|1264.11
#2018-08-02|1281.51
#2018-08-03|1288.00
#2018-08-06|1286.84
#2018-08-07|1285.29
#2018-08-08|1278.02
#2018-08-09|1278.87
#2018-08-10|1273.28
#2018-08-13|1266.13
#2018-08-14|1272.14
#2018-08-15|1274.75
#2018-08-16|1287.41
#2018-08-17|1290.62
#2018-08-20|1297.37
#2018-08-21|1298.16
#2018-08-22|1290.70
#2018-08-23|1287.51
#2018-08-24|1285.06
#2018-08-27|1290.54
#2018-08-28|1289.05
#2018-08-29|1290.49
#2018-08-30|1275.34
#2018-08-31|1271.96
#2018-09-03|1271.94
#2018-09-04|1265.96
#2018-09-05|1276.15
#2018-09-06|1275.15
#2018-09-07|1271.13
#2018-09-10|1277.13
#2018-09-11|1277.62
#2018-09-12|1300.33
#2018-09-13|1297.85
#2018-09-14|1300.34
#2018-09-17|1301.39
#2018-09-18|1305.93
#2018-09-19|1303.04
#2018-09-20|1315.60
#2018-09-21|1320.90
#2018-09-24|1301.39
#2018-09-25|1293.15
#2018-09-26|1295.01
#2018-09-27|1296.72
#2018-09-28|1298.63
#2018-10-01|1298.58
#2018-10-02|1299.21
#2018-10-03|1289.67
#2018-10-04|1272.38
#2018-10-05|1272.03
#2018-10-08|1276.70
#2018-10-09|1270.32
#2018-10-10|1236.28
#2018-10-11|1211.25
#2018-10-12|1221.10
#2018-10-15|1229.27
#2018-10-16|1244.03
#2018-10-17|1242.73
#2018-10-18|1227.31
#2018-10-19|1240.66
#2018-10-22|1229.16
#2018-10-23|1227.99
#2018-10-24|1225.73
#2018-10-25|1239.53
#2018-10-26|1217.03
#2018-10-29|1214.43
#2018-10-30|1244.34
#2018-10-31|1239.94
#2018-11-01|1256.25
#2018-11-02|1258.28
#2018-11-05|1267.45
#2018-11-06|1265.89
#2018-11-07|1272.47
#2018-11-08|1265.56
#2018-11-09|1251.25
#2018-11-12|1236.14
#2018-11-13|1233.43
#2018-11-14|1228.76
#2018-11-15|1228.59
#2018-11-16|1227.73
#2018-11-19|1212.89
#2018-11-20|1201.78
#2018-11-21|1200.45
#2018-11-22|1200.34
#2018-11-23|1198.19
#2018-11-26|1207.49
#2018-11-27|1210.10
#2018-11-28|1226.07
#2018-11-29|1228.89
#2018-11-30|1231.03
#2018-12-03|1238.71
#2018-12-04|1211.91
#2018-12-05|1210.50
#2018-12-06|1214.40
#2018-12-07|1195.64
#2018-12-10|1193.12
#2018-12-11|1201.38
#2018-12-12|1201.18
#2018-12-13|1205.57
#2018-12-14|1193.28
#2018-12-17|1162.86
#2018-12-18|1151.16
#2018-12-19|1132.79
#2018-12-20|1115.24
#2018-12-21|1106.02
#2018-12-24|1069.73
#2018-12-25|1069.73
#2018-12-26|1109.04
#2018-12-27|1120.94
#2018-12-28|1118.99
#2018-12-31|1123.64
#2019-01-01|1123.64
#2019-01-02|1124.27
#2019-01-03|1107.63
#2019-01-04|1140.54
#2019-01-07|1144.34
#2019-01-08|1155.20
#2019-01-09|1158.80
#2019-01-10|1161.07
#2019-01-11|1162.19
#2019-01-14|1156.73
#2019-01-15|1164.52
#2019-01-16|1159.98
#2019-01-17|1165.93
#2019-01-18|1187.27
#2019-01-21|1187.06
#2019-01-22|1162.97
#2019-01-23|1174.27
#2019-01-24|1169.19
#2019-01-25|1174.53
#2019-01-28|1180.59
#2019-01-29|1181.07
#2019-01-30|1194.08
#2019-01-31|1216.12
#2019-02-01|1215.87
#2019-02-04|1222.33
#2019-02-05|1227.83
#2019-02-06|1218.75
#2019-02-07|1217.00
#2019-02-08|1233.63
#2019-02-11|1233.67
#2019-02-12|1252.64
#2019-02-13|1257.03
#2019-02-14|1254.81
#2019-02-15|1259.15
#2019-02-18|1259.22
#2019-02-19|1262.08
#2019-02-20|1262.29
#2019-02-21|1264.07
#2019-02-22|1276.84
#2019-02-25|1274.61
#2019-02-26|1277.06
#2019-02-27|1274.58
#2019-02-28|1269.46
#2019-03-01|1275.14
#2019-03-04|1272.28
#2019-03-05|1270.40
#2019-03-06|1270.03
#2019-03-07|1269.07
#2019-03-08|1269.83
#2019-03-11|1286.53
#2019-03-12|1286.82
#2019-03-13|1296.49
#2019-03-14|1296.02
#2019-03-15|1304.72
#2019-03-18|1306.55
#2019-03-19|1301.80
#2019-03-20|1293.79
#2019-03-21|1313.50
#2019-03-22|1288.68
#2019-03-25|1289.95
#2019-03-26|1299.42
#2019-03-27|1295.52
#2019-03-28|1305.05
#2019-03-29|1310.32
#2019-04-01|1314.04
#2019-04-02|1309.18
#2019-04-03|1300.46
#2019-04-04|1305.17
#2019-04-05|1307.80
#2019-04-08|1311.28
#2019-04-09|1304.86
#2019-04-10|1311.58
#2019-04-11|1314.30
#2019-04-12|1322.90
#2019-04-15|1323.36
#2019-04-16|1326.99
#2019-04-17|1325.03
#2019-04-18|1323.95
#2019-04-19|1323.95
#2019-04-22|1322.46
#2019-04-23|1319.08
#2019-04-24|1322.46
#2019-04-25|1305.75
#2019-04-26|1327.50
#2019-04-29|1327.61
#2019-04-30|1339.57
#2019-05-01|1322.35
#2019-05-02|1325.02
#2019-05-03|1331.96
#2019-05-06|1323.94
#2019-05-07|1307.22
#2019-05-08|1305.28
#2019-05-09|1302.18
#2019-05-10|1310.07
#2019-05-13|1292.27
#2019-05-14|1300.54
#2019-05-15|1313.80
#2019-05-16|1323.91
#2019-05-17|1320.26
#2019-05-20|1309.78
#2019-05-21|1311.67
#2019-05-22|1311.38
#2019-05-23|1305.51
#2019-05-24|1301.51
#2019-05-27|1301.69
#2019-05-28|1277.97
#2019-05-29|1268.31
#2019-05-30|1270.96
#2019-05-31|1245.01
#2019-06-03|1258.96
#2019-06-04|1281.89
#2019-06-05|1292.91
#2019-06-06|1299.27
#2019-06-07|1314.28
#2019-06-10|1311.27
#2019-06-11|1317.30
#2019-06-12|1312.27
#2019-06-13|1322.86
#2019-06-14|1322.58
#2019-06-17|1319.99
#2019-06-18|1318.45
#2019-06-19|1317.11
#2019-06-20|1329.09
#2019-06-21|1323.48
#2019-06-24|1326.20
#2019-06-25|1315.21
#2019-06-26|1301.73
#2019-06-27|1309.26
#2019-06-28|1312.12
#2019-07-01|1318.02
#2019-07-02|1326.44
#2019-07-03|1344.69
#2019-07-04|1344.59
#2019-07-05|1334.68
#2019-07-08|1338.09
#2019-07-09|1327.54
#2019-07-10|1334.56
#2019-07-11|1340.89
#2019-07-12|1350.88
#2019-07-15|1352.48
#2019-07-16|1354.80
#2019-07-17|1347.61
#2019-07-18|1360.10
#2019-07-19|1355.11
#2019-07-22|1346.12
#2019-07-23|1347.04
#2019-07-24|1342.21
#2019-07-25|1346.29
#2019-07-26|1356.01
#2019-07-29|1363.97
#2019-07-30|1369.11
#2019-07-31|1345.63
#2019-08-01|1328.57
#2019-08-02|1325.26
#2019-08-05|1284.84
#2019-08-06|1301.38
#2019-08-07|1312.87
#2019-08-08|1333.98
#2019-08-09|1321.19
#2019-08-12|1309.52
#2019-08-13|1328.45
#2019-08-14|1298.62
#2019-08-15|1298.24
#2019-08-16|1316.35
#2019-08-19|1333.88
#2019-08-20|1323.43
#2019-08-21|1333.32
#2019-08-22|1336.50
#2019-08-23|1305.38
#2019-08-26|1315.90
#2019-08-27|1305.92
#2019-08-28|1320.72
#2019-08-29|1321.29
#2019-08-30|1312.50
#2019-09-02|1312.46
#2019-09-03|1316.90
#2019-09-04|1336.81
#2019-09-05|1340.56
#2019-09-06|1345.55
#2019-09-09|1345.14
#2019-09-10|1337.32
#2019-09-11|1346.54
#2019-09-12|1352.52
#2019-09-13|1337.57
#2019-09-16|1321.95
#2019-09-17|1326.49
#2019-09-18|1326.73
#2019-09-19|1325.33
#2019-09-20|1322.32
#2019-09-23|1329.64
#2019-09-24|1327.80
#2019-09-25|1341.22
#2019-09-26|1349.56
#2019-09-27|1348.72
#2019-09-30|1358.08
#2019-10-01|1351.17
#2019-10-02|1327.42
#2019-10-03|1336.82
#2019-10-04|1359.33
#2019-10-07|1350.96
#2019-10-08|1332.60
#2019-10-09|1342.40
#2019-10-10|1344.84
#2019-10-11|1348.72
#2019-10-14|1344.41
#2019-10-15|1339.55
#2019-10-16|1344.19
#2019-10-17|1348.46
#2019-10-18|1350.41
#2019-10-21|1363.58
#2019-10-22|1366.65
#2019-10-23|1368.51
#2019-10-24|1375.39
#2019-10-25|1368.84
#2019-10-28|1360.89
#2019-10-29|1357.94
#2019-10-30|1369.21
#2019-10-31|1356.87
#2019-11-01|1358.05
#2019-11-04|1341.70
#2019-11-05|1346.65
#2019-11-06|1352.49
#2019-11-07|1347.43
#2019-11-08|1352.70
#2019-11-11|1350.44
#2019-11-12|1350.11
#2019-11-13|1358.01
#2019-11-14|1356.19
#2019-11-15|1362.02
#2019-11-18|1370.23
#2019-11-19|1361.94
#2019-11-20|1368.44
#2019-11-21|1359.66
#2019-11-22|1360.10
#2019-11-25|1364.78
#2019-11-26|1375.36
#2019-11-27|1379.91
#2019-11-28|1380.09
#2019-11-29|1378.80
#2019-12-02|1377.86
#2019-12-03|1373.04
#2019-12-04|1383.24
#2019-12-05|1390.89
#2019-12-06|1396.11
#2019-12-09|1399.99
#2019-12-10|1395.55
#2019-12-11|1402.40
#2019-12-12|1405.09
#2019-12-13|1410.50
#2019-12-16|1417.34
#2019-12-17|1414.97
#2019-12-18|1415.01
#2019-12-19|1418.91
#2019-12-20|1424.50
#2019-12-23|1422.71
#2019-12-24|1422.84
#2019-12-25|1422.84
#2019-12-26|1424.10
#2019-12-27|1429.90
#2019-12-30|1417.87
#2019-12-31|1421.53
#2020-01-01|1421.53
#2020-01-02|1414.43
#2020-01-03|1410.89
#2020-01-06|1417.36
#2020-01-07|1412.44
#2020-01-08|1420.74
#2020-01-09|1427.79
#2020-01-10|1423.83
#2020-01-13|1437.28
#2020-01-14|1441.72
#2020-01-15|1451.13
#2020-01-16|1455.66
#2020-01-17|1461.37
#2020-01-20|1461.51
#2020-01-21|1461.54
#2020-01-22|1460.06
#2020-01-23|1447.05
#2020-01-24|1436.52
#2020-01-27|1424.77
#2020-01-28|1434.87
#2020-01-29|1426.90
#2020-01-30|1425.00
#2020-01-31|1406.92
#2020-02-03|1411.24
#2020-02-04|1424.83
#2020-02-05|1432.56
#2020-02-06|1443.31
#2020-02-07|1434.71
#2020-02-10|1441.72
#2020-02-11|1434.23
#2020-02-12|1436.84
#2020-02-13|1442.37
#2020-02-14|1448.39
#2020-02-17|1448.42
#2020-02-18|1435.63
#2020-02-19|1439.79
#2020-02-20|1443.83
#2020-02-21|1439.87
#2020-02-24|1393.97
#2020-02-25|1361.73
#2020-02-26|1351.89
#2020-02-27|1300.64
#2020-02-28|1287.51
#2020-03-02|1347.09
#2020-03-03|1327.51
#2020-03-04|1391.26
#2020-03-05|1355.14
#2020-03-06|1341.09
#2020-03-09|1265.55
#2020-03-10|1312.49
#2020-03-11|1235.19
#2020-03-12|1114.17
#2020-03-13|1205.32
#2020-03-16|1098.46
#2020-03-17|1172.19
#2020-03-18|1122.46
#2020-03-19|1105.84
#2020-03-20|1036.75
#2020-03-23| 999.17
#2020-03-24|1068.21
#2020-03-25|1088.83
#2020-03-26|1158.83
#2020-03-27|1148.49
#2020-03-30|1185.59
#2020-03-31|1160.52
#2020-04-01|1128.45
#2020-04-02|1155.78
#2020-04-03|1152.80
#2020-04-06|1203.85
#2020-04-07|1190.43
#2020-04-08|1217.54
#2020-04-09|1226.60
#2020-04-10|1226.60
#2020-04-13|1216.26
#2020-04-14|1263.70
#2020-04-15|1242.45
#2020-04-16|1250.42
#2020-04-17|1283.32
#2020-04-20|1251.27
#2020-04-21|1222.61
#2020-04-22|1235.93
#2020-04-23|1232.11
#2020-04-24|1246.93
#2020-04-27|1257.35
#2020-04-28|1265.98
#2020-04-29|1271.25
#2020-04-30|1255.65
#2020-05-01|1236.43
#2020-05-04|1239.51
#2020-05-05|1244.07
#2020-05-06|1230.32
#2020-05-07|1228.54
#2020-05-08|1261.94
#2020-05-11|1256.00
#2020-05-12|1233.82
#2020-05-13|1217.31
#2020-05-14|1217.86
#2020-05-15|1229.20
#2020-05-18|1260.65
#2020-05-19|1246.99
#2020-05-20|1264.39
#2020-05-21|1260.70
#2020-05-22|1267.61
#2020-05-25|1268.04
#2020-05-26|1279.63
#2020-05-27|1310.86
#2020-05-28|1310.14
#2020-05-29|1311.60
#2020-06-01|1323.22
#2020-06-02|1333.39
#2020-06-03|1348.57
#2020-06-04|1333.54
#2020-06-05|1358.32
#2020-06-08|1376.47
#2020-06-09|1360.35
#2020-06-10|1361.51
#2020-06-11|1301.29
#2020-06-12|1304.92
#2020-06-15|1327.71
#2020-06-16|1349.80
#2020-06-17|1350.81
#2020-06-18|1354.86
#2020-06-19|1341.09
#2020-06-22|1341.57
#2020-06-23|1346.91
#2020-06-24|1320.61
#2020-06-25|1331.26
#2020-06-26|1297.16
#2020-06-29|1323.76
#2020-06-30|1338.51
#2020-07-01|1339.52
#2020-07-02|1346.74
#2020-07-03|1346.71
#2020-07-06|1358.63
#2020-07-07|1357.56
#2020-07-08|1367.39
#2020-07-09|1351.37
#2020-07-10|1374.59
#2020-07-13|1363.13
#2020-07-14|1384.73
#2020-07-15|1393.92
#2020-07-16|1396.86
#2020-07-17|1395.73
#2020-07-20|1388.93
#2020-07-21|1398.77
#2020-07-22|1410.30
#2020-07-23|1409.28
#2020-07-24|1409.99
#2020-07-27|1423.04
#2020-07-28|1424.39
#2020-07-29|1434.66
#2020-07-30|1443.23
#2020-07-31|1445.45
#2020-08-03|1450.49
#2020-08-04|1466.04
#2020-08-05|1474.82
#2020-08-06|1470.27
#2020-08-07|1475.02
#2020-08-10|1491.31
#2020-08-11|1480.72
#2020-08-12|1498.63
#2020-08-13|1499.06
#2020-08-14|1494.67
#2020-08-17|1502.91
#2020-08-18|1511.08
#2020-08-19|1507.98
#2020-08-20|1506.84
#2020-08-21|1514.99
#2020-08-24|1532.39
#2020-08-25|1529.08
#2020-08-26|1527.59
#2020-08-27|1525.52
#2020-08-28|1531.25
#2020-08-31|1522.01
#2020-09-01|1525.51
#2020-09-02|1545.52
#2020-09-03|1508.04
#2020-09-04|1497.74
#2020-09-07|1497.77
#2020-09-08|1481.06
#2020-09-09|1509.10
#2020-09-10|1498.48
#2020-09-11|1511.62
#2020-09-14|1525.61
#2020-09-15|1523.39
#2020-09-16|1518.50
#2020-09-17|1505.72
#2020-09-18|1493.89
#2020-09-21|1482.90
#2020-09-22|1503.89
#2020-09-23|1507.41
#2020-09-24|1505.03
#2020-09-25|1520.47
#2020-09-28|1545.33
#2020-09-29|1537.82
#2020-09-30|1548.10
#2020-10-01|1568.95
#2020-10-02|1562.70
#2020-10-05|1579.52
#2020-10-06|1557.50
#2020-10-07|1580.08
#2020-10-08|1595.69
#2020-10-09|1609.46
#2020-10-12|1614.22
#2020-10-13|1612.83
#2020-10-14|1603.63
#2020-10-15|1606.24
#2020-10-16|1600.34
#2020-10-19|1580.88
#2020-10-20|1596.06
#2020-10-21|1589.09
#2020-10-22|1590.13
#2020-10-23|1603.60
#2020-10-26|1576.03
#2020-10-27|1564.42
#2020-10-28|1527.18
#2020-10-29|1524.61
#2020-10-30|1495.66
#2020-11-02|1527.44
#2020-11-03|1553.20
#2020-11-04|1604.23
#2020-11-05|1634.26
#2020-11-06|1627.12
#2020-11-09|1606.77
#2020-11-10|1604.85
#2020-11-11|1617.11
#2020-11-12|1602.23
#2020-11-13|1633.35
#2020-11-16|1651.67
#2020-11-17|1656.23
#2020-11-18|1648.26
#2020-11-19|1653.82
#2020-11-20|1654.19
#2020-11-23|1670.88
#2020-11-24|1676.79
#2020-11-25|1684.17
#2020-11-26|1684.30
#2020-11-27|1687.20
#2020-11-30|1680.83
#2020-12-01|1685.81
#2020-12-02|1687.34
#2020-12-03|1697.83
#2020-12-04|1712.57
#2020-12-07|1724.21
#2020-12-08|1722.50
#2020-12-09|1717.23
#2020-12-10|1717.91
#2020-12-11|1713.48
#2020-12-14|1717.22
#2020-12-15|1745.03
#2020-12-16|1750.19
#2020-12-17|1769.25
#2020-12-18|1769.60
#2020-12-21|1779.52
#2020-12-22|1784.58
#2020-12-23|1785.39
#2020-12-24|1786.13
#2020-12-25|1786.13
#2020-12-28|1783.04
#2020-12-29|1775.03
#2020-12-30|1785.47
#2020-12-31|1778.39
#2021-01-01|1778.39
#2021-01-04|1748.29
#2021-01-05|1770.64
#2021-01-06|1769.35
#2021-01-07|1808.82
#2021-01-08|1806.31
#2021-01-11|1811.28
#2021-01-12|1825.92
#2021-01-13|1814.15
#2021-01-14|1795.11
#2021-01-15|1785.08
#2021-01-18|1785.19
#2021-01-19|1797.54
#2021-01-20|1830.97
#2021-01-21|1830.17
#2021-01-22|1817.12
#2021-01-25|1812.90
#2021-01-26|1792.94
#2021-01-27|1732.87
#2021-01-28|1761.29
#2021-01-29|1741.98
#2021-02-01|1772.74
#2021-02-02|1814.98
#2021-02-03|1809.04
#2021-02-04|1833.11
#2021-02-05|1891.18
#2021-02-08|1908.68
#2021-02-09|1906.56
#2021-02-10|1922.93
#2021-02-11|1923.44
#2021-02-12|1924.47
#2021-02-15|1924.52
#2021-02-16|1909.95
#2021-02-17|1905.94
#2021-02-18|1899.34
#2021-02-19|1891.08
#2021-02-22|1844.20
#2021-02-23|1846.76
#2021-02-24|1841.41
#2021-02-25|1794.65
#2021-02-26|1796.85
#2021-03-01|1844.70
#2021-03-02|1835.54
#2021-03-03|1809.88
#2021-03-04|1766.85
#2021-03-05|1809.07
#2021-03-08|1794.67
#2021-03-09|1818.32
#2021-03-10|1838.13
#2021-03-11|1867.28
#2021-03-12|1867.76
#2021-03-15|1897.16
#2021-03-16|1881.27
#2021-03-17|1888.08
#2021-03-18|1858.17
#2021-03-19|1855.21
#2021-03-22|1860.32
#2021-03-23|1825.55
#2021-03-24|1799.46
#2021-03-25|1811.74
#2021-03-26|1856.82
#2021-03-29|1838.08
#2021-03-30|1849.03
#2021-03-31|1856.21
#2021-04-01|1887.04
#2021-04-02|1887.04
#2021-04-05|1914.01
#2021-04-06|1921.66
#2021-04-07|1906.54
#2021-04-08|1905.64
#2021-04-09|1924.97
#2021-04-12|1939.17
#2021-04-13|1933.06
#2021-04-14|1922.09
#2021-04-15|1940.74
#2021-04-16|1951.84
#2021-04-19|1925.09
#2021-04-20|1885.82
#2021-04-21|1905.30
#2021-04-22|1908.55
#2021-04-23|1933.93
#2021-04-26|1944.85
#2021-04-27|1947.32
#2021-04-28|1946.57
#2021-04-29|1939.71
#2021-04-30|1920.90
#2021-05-03|1925.32
#2021-05-04|1914.18
#2021-05-05|1910.60
#2021-05-06|1905.49
#2021-05-07|1938.89
#2021-05-10|1916.66
#2021-05-11|1897.97
#2021-05-12|1830.36
#2021-05-13|1850.88
#2021-05-14|1889.65
#2021-05-17|1887.69
#2021-05-18|1879.94
#2021-05-19|1865.69
#2021-05-20|1873.73
#2021-05-21|1862.29
#2021-05-24|1878.31
#2021-05-25|1886.57
#2021-05-26|1908.72
#2021-05-27|1909.21
#2021-05-28|1912.31
#2021-05-31|1912.08
#2021-06-01|1906.86
#2021-06-02|1891.77
#2021-06-03|1876.69
#2021-06-04|1893.25
#2021-06-07|1897.46
#2021-06-08|1896.22
#2021-06-09|1876.84
#2021-06-10|1869.43
#2021-06-11|1890.83
#2021-06-14|1886.56
#2021-06-15|1871.24
#2021-06-16|1854.81
#2021-06-17|1850.76
#2021-06-18|1838.08
#2021-06-21|1855.99
#2021-06-22|1870.36
#2021-06-23|1875.29
#2021-06-24|1890.53
#2021-06-25|1959.97
#2021-06-28|1957.22
#2021-06-29|1975.90
#2021-06-30|1969.37
#2021-07-01|1989.06
#2021-07-02|1999.59
#2021-07-05|1999.55
#2021-07-06|1986.94
#2021-07-07|1982.59
#2021-07-08|1955.56
#2021-07-09|1980.84
#2021-07-12|1982.58
#2021-07-13|1968.51
#2021-07-14|1963.02
#2021-07-15|1951.79
#2021-07-16|1937.87
#2021-07-19|1915.20
#2021-07-20|1952.35
#2021-07-21|1972.87
#2021-07-22|1981.71
#2021-07-23|2012.74
#2021-07-26|2005.66
#2021-07-27|1980.05
#2021-07-28|1987.12
#2021-07-29|2006.49
#2021-07-30|1991.49
#2021-08-02|1996.31
#2021-08-03|1999.65
#2021-08-04|1988.12
#2021-08-05|2001.26
#2021-08-06|1995.04
#2021-08-09|1980.60
#2021-08-10|1996.90
#2021-08-11|2008.22
#2021-08-12|2003.12
#2021-08-13|2010.48
#2021-08-16|2010.47
#2021-08-17|1973.71
#2021-08-18|1957.07
#2021-08-19|1943.53
#2021-08-20|1962.54
#2021-08-23|1978.08
#2021-08-24|1986.28
#2021-08-25|1996.44
#2021-08-26|1977.33
#2021-08-27|1996.65
#2021-08-30|1991.94
#2021-08-31|1977.18
#2021-09-01|1990.27
#2021-09-02|1990.93
#2021-09-03|1981.00
#2021-09-06|1980.95
#2021-09-07|1958.50
#2021-09-08|1941.10
#2021-09-09|1945.40
#2021-09-10|1944.37
#2021-09-13|1929.61
#2021-09-14|1913.50
#2021-09-15|1910.64
#2021-09-16|1918.59
#2021-09-17|1906.88
#2021-09-20|1868.94
#2021-09-21|1878.07
#2021-09-22|1901.15
#2021-09-23|1923.69
#2021-09-24|1899.95
#2021-09-27|1894.51
#2021-09-28|1861.01
#2021-09-29|1859.30
#2021-09-30|1835.08
#2021-10-01|1864.90
#2021-10-04|1849.86
#2021-10-05|1861.41
#2021-10-06|1861.63
#2021-10-07|1892.81
#2021-10-08|1885.69
#2021-10-11|1863.75
#2021-10-12|1876.52
#2021-10-13|1891.65
#2021-10-14|1915.56
#2021-10-15|1923.06
#2021-10-18|1930.34
#2021-10-19|1927.16
#2021-10-20|1928.32
#2021-10-21|1962.60
#2021-10-22|1969.65
#2021-10-25|1979.87
#2021-10-26|1971.26
#2021-10-27|1939.11
#2021-10-28|1951.22
#2021-10-29|1964.35
#2021-11-01|1975.33
#2021-11-02|1980.64
#2021-11-03|1992.28
#2021-11-04|2005.11
#2021-11-05|2026.33
#2021-11-08|2003.47
#2021-11-09|2031.03
#2021-11-10|1989.54
#2021-11-11|1997.40
#2021-11-12|2030.37
#2021-11-15|2023.54
#2021-11-16|2047.40
#2021-11-17|2034.90
#2021-11-18|2028.53
#2021-11-19|2033.75
#2021-11-22|2004.03
#2021-11-23|1995.03
#2021-11-24|1994.73
#2021-11-25|1994.74
#2021-11-26|1949.89
#2021-11-29|1955.48
#2021-11-30|1913.94
#2021-12-01|1874.99
#2021-12-02|1924.91
#2021-12-03|1909.47
#2021-12-06|1934.70
#2021-12-07|1961.26
#2021-12-08|1973.98
#2021-12-09|1943.93
#2021-12-10|1947.01
#2021-12-13|1921.92
#2021-12-14|1915.09
#2021-12-15|1922.77
#2021-12-16|1898.65
#2021-12-17|1887.34
#2021-12-20|1858.51
#2021-12-21|1920.58
#2021-12-22|1934.62
#2021-12-23|1947.47
#2021-12-24|1947.58
#2021-12-27|1964.40
#2021-12-28|1958.75
#2021-12-29|1972.69
#2021-12-30|1972.54
#2021-12-31|1969.83
#2022-01-03|1965.16
#2022-01-04|1975.64
#2022-01-05|1924.32
#2022-01-06|1908.39
#2022-01-07|1873.89
#2022-01-10|1844.07
#2022-01-11|1870.61
#2022-01-12|1876.60
#2022-01-13|1855.40
#2022-01-14|1830.74
#2022-01-17|1830.91
#2022-01-18|1813.83
#2022-01-19|1799.45
#2022-01-20|1767.39
#2022-01-21|1744.47
#2022-01-24|1771.08
#2022-01-25|1733.35
#2022-01-26|1708.51
#2022-01-27|1696.30
#2022-01-28|1721.39
#2022-01-31|1771.60
#2022-02-01|1784.14
#2022-02-02|1788.11
#2022-02-03|1738.73
#2022-02-04|1752.40
#2022-02-07|1756.26
#2022-02-08|1770.88
#2022-02-09|1815.24
#2022-02-10|1776.68
#2022-02-11|1726.14
#2022-02-14|1726.08
#2022-02-15|1769.31
#2022-02-16|1755.03
#2022-02-17|1715.03
#2022-02-18|1702.97
#2022-02-21|1702.97
#2022-02-22|1661.35
#2022-02-23|1632.20
#2022-02-24|1667.86
#2022-02-25|1696.19
#2022-02-28|1692.11
#2022-03-01|1651.23
#2022-03-02|1685.53
#2022-03-03|1654.25
#2022-03-04|1617.37
#2022-03-07|1543.83
#2022-03-08|1547.48
#2022-03-09|1597.80
#2022-03-10|1583.02
#2022-03-11|1556.68
#2022-03-14|1518.87
#2022-03-15|1552.51
#2022-03-16|1612.59
#2022-03-17|1634.47
#2022-03-18|1662.63
#2022-03-21|1632.80
#2022-03-22|1659.16
#2022-03-23|1631.12
#2022-03-24|1643.27
#2022-03-25|1639.70
#2022-03-28|1652.22
#2022-03-29|1705.70
#2022-03-30|1679.00
#2022-03-31|1634.89
#2022-04-01|1635.64
#2022-04-04|1656.75
#2022-04-05|1622.83
#2022-04-06|1580.80
#2022-04-07|1577.49
#2022-04-08|1571.30
#2022-04-11|1561.12
#2022-04-12|1558.39
#2022-04-13|1582.26
#2022-04-14|1585.19
#2022-04-15|1585.19
#2022-04-18|1571.24
#2022-04-19|1626.14
#2022-04-20|1622.56
#2022-04-21|1597.93
#2022-04-22|1555.86
#2022-04-25|1573.62
#2022-04-26|1514.34
#2022-04-27|1508.53
#2022-04-28|1557.17
#2022-04-29|1514.64
#2022-05-02|1528.04
#2022-05-03|1515.79
#2022-05-04|1544.98
#2022-05-05|1465.04
#2022-05-06|1430.52
#2022-05-09|1386.38
#2022-05-10|1371.75
#2022-05-11|1350.37
#2022-05-12|1375.10
#2022-05-13|1420.08
#2022-05-16|1405.13
#2022-05-17|1442.98
#2022-05-18|1375.69
#2022-05-19|1370.93
#2022-05-20|1381.08
#2022-05-23|1386.50
#2022-05-24|1349.57
#2022-05-25|1375.76
#2022-05-26|1422.26
#2022-05-27|1457.64
#2022-05-30|1457.84
#2022-05-31|1459.40
#2022-06-01|1445.01
#2022-06-02|1495.45
#2022-06-03|1473.44
#2022-06-06|1475.99
#2022-06-07|1487.98
#2022-06-08|1480.97
#2022-06-09|1450.35
#2022-06-10|1399.04
#2022-06-13|1338.57
#2022-06-14|1333.32
#2022-06-15|1359.63
#2022-06-16|1291.78
#2022-06-17|1312.80
#2022-06-20|1313.10
#2022-06-21|1334.36
#2022-06-22|1328.03
#2022-06-23|1367.01
#2022-06-24|1412.80
#2022-06-27|1394.61
#2022-06-28|1348.33
#2022-06-29|1342.66
#2022-06-30|1325.65
#2022-07-01|1343.84
#2022-07-04|1344.14
#2022-07-05|1380.22
#2022-07-06|1367.32
#2022-07-07|1399.86
#2022-07-08|1392.11
#2022-07-11|1362.59
#2022-07-12|1359.29
#2022-07-13|1358.75
#2022-07-14|1344.14
#2022-07-15|1367.01
#2022-07-18|1368.77
#2022-07-19|1414.73
#2022-07-20|1437.71
#2022-07-21|1450.17
#2022-07-22|1432.39
#2022-07-25|1425.91
#2022-07-26|1392.64
#2022-07-27|1424.17
#2022-07-28|1460.77
#2022-07-29|1472.50
#2022-08-01|1480.26
#2022-08-02|1472.86
#2022-08-03|1498.60
#2022-08-04|1506.75
#2022-08-05|1506.62
#2022-08-08|1512.35
#2022-08-09|1476.71
#2022-08-10|1516.27
#2022-08-11|1516.93
#2022-08-12|1537.67
#2022-08-15|1537.76
#2022-08-16|1554.54
#2022-08-17|1527.47
#2022-08-18|1523.76
#2022-08-19|1486.04
#2022-08-22|1449.61
#2022-08-23|1447.40
#2022-08-24|1455.75
#2022-08-25|1483.73
#2022-08-26|1432.39
#2022-08-29|1422.49
#2022-08-30|1414.91
#2022-08-31|1402.10
#2022-09-01|1399.58
#2022-09-02|1388.46
#2022-09-05|1388.37
#2022-09-06|1377.24
#2022-09-07|1412.22
#2022-09-08|1421.28
#2022-09-09|1453.87
#2022-09-12|1472.84
#2022-09-13|1403.20
#2022-09-14|1411.71
#2022-09-15|1401.53
#2022-09-16|1377.36
#2022-09-19|1393.03
#2022-09-20|1362.04
#2022-09-21|1338.22
#2022-09-22|1313.81
#2022-09-23|1294.77
#2022-09-26|1279.01
#2022-09-27|1282.94
#2022-09-28|1314.32
#2022-09-29|1270.80
#2022-09-30|1228.15
#2022-10-03|1256.92
#2022-10-04|1307.98
#2022-10-05|1308.70
#2022-10-06|1311.93
#2022-10-07|1271.78
#2022-10-10|1266.07
#2022-10-11|1251.25
#2022-10-12|1260.29
#2022-10-13|1263.63
#2022-10-14|1237.50
#2022-10-17|1272.07
#2022-10-18|1292.72
#2022-10-19|1265.75
#2022-10-20|1254.33
#2022-10-21|1272.09
#2022-10-24|1272.63
#2022-10-25|1313.30
#2022-10-26|1315.43
#2022-10-27|1309.42
#2022-10-28|1330.25
#2022-10-31|1309.12
#2022-11-01|1329.58
#2022-11-02|1288.51
#2022-11-03|1286.04
#2022-11-04|1317.62
#2022-11-07|1306.30
#2022-11-08|1298.55
#2022-11-09|1268.68
#2022-11-10|1359.59
#2022-11-11|1403.13
#2022-11-14|1379.18
#2022-11-15|1411.50
#2022-11-16|1386.16
#2022-11-17|1378.80
#2022-11-18|1385.11
#2022-11-21|1362.47
#2022-11-22|1381.13
#2022-11-23|1396.00
#2022-11-24|1396.26
#2022-11-25|1385.17
#2022-11-28|1369.73
#2022-11-29|1372.13
#2022-11-30|1415.49
#2022-12-01|1422.57
#2022-12-02|1431.11
#2022-12-05|1396.65
#2022-12-06|1381.47
#2022-12-07|1378.65
#2022-12-08|1396.01
#2022-12-09|1385.46
#2022-12-12|1407.54
#2022-12-13|1413.35
#2022-12-14|1412.71
#2022-12-15|1379.40
#2022-12-16|1359.83
#2022-12-19|1335.22
#2022-12-20|1332.37
#2022-12-21|1384.87
#2022-12-22|1376.59
#2022-12-23|1377.04
#2022-12-26|1377.04
#2022-12-27|1383.12
#2022-12-28|1366.38
#2022-12-29|1394.85
#2022-12-30|1392.28
#2023-01-02|1392.28
#2023-01-03|1406.07
#2023-01-04|1434.09
#2023-01-05|1430.73
#2023-01-06|1460.08
#2023-01-09|1465.49
#2023-01-10|1480.26
#2023-01-11|1501.73
#2023-01-12|1507.36
#2023-01-13|1515.23
#2023-01-16|1515.27
#2023-01-17|1512.04
#2023-01-18|1496.45
#2023-01-19|1473.42
#2023-01-20|1506.65
#2023-01-23|1531.64
#2023-01-24|1524.62
#2023-01-25|1526.08
#2023-01-26|1532.78
#2023-01-27|1540.73
#2023-01-30|1524.79
#2023-01-31|1556.71
#2023-02-01|1576.65
#2023-02-02|1591.29
#2023-02-03|1566.56
#2023-02-06|1539.52
#2023-02-07|1556.97
#2023-02-08|1538.63
#2023-02-09|1524.88
#2023-02-10|1511.56
#2023-02-13|1533.58
#2023-02-14|1546.49
#2023-02-15|1570.35
#2023-02-16|1548.39
#2023-02-17|1536.59
#2023-02-20|1536.65
#2023-02-21|1500.46
#2023-02-22|1502.33
#2023-02-23|1503.50
#2023-02-24|1481.36
#2023-02-27|1486.06
#2023-02-28|1488.12
#2023-03-01|1482.33
#2023-03-02|1502.85
#2023-03-03|1526.06
#2023-03-06|1510.37
#2023-03-07|1502.05
#2023-03-08|1508.42
#2023-03-09|1474.74
#2023-03-10|1450.79
#2023-03-13|1445.29
#2023-03-14|1472.39
#2023-03-15|1460.17
#2023-03-16|1486.90
#2023-03-17|1471.56
#2023-03-20|1479.01
#2023-03-21|1510.88
#2023-03-22|1469.60
#2023-03-23|1475.69
#2023-03-24|1479.70
#2023-03-27|1471.93
#2023-03-28|1472.37
#2023-03-29|1495.49
#2023-03-30|1498.31
#2023-03-31|1527.06
#2023-04-03|1525.43
#2023-04-04|1525.87
#2023-04-05|1503.91
#2023-04-06|1497.87
#2023-04-07|1497.87
#2023-04-10|1514.99
#2023-04-11|1529.31
#2023-04-12|1524.05
#2023-04-13|1544.23
#2023-04-14|1546.36
#2023-04-17|1548.67
#2023-04-18|1558.39
#2023-04-19|1557.37
#2023-04-20|1555.13
#2023-04-21|1554.97
#2023-04-24|1561.62
#2023-04-25|1530.99
#2023-04-26|1513.44
#2023-04-27|1539.21
#2023-04-28|1558.89
#2023-05-01|1563.71
#2023-05-02|1569.61
#2023-05-03|1551.89
#2023-05-04|1527.12
#2023-05-05|1551.34
#2023-05-08|1562.83
#2023-05-09|1549.86
#2023-05-10|1547.72
#2023-05-11|1545.34
#2023-05-12|1536.03
#2023-05-15|1539.49
#2023-05-16|1513.16
#2023-05-17|1527.79
#2023-05-18|1558.76
#2023-05-19|1531.55
#2023-05-22|1514.19
#2023-05-23|1493.73
#2023-05-24|1484.20
#2023-05-25|1483.99
#2023-05-26|1493.80
#2023-05-29|1494.03
#2023-05-30|1486.16
#2023-05-31|1469.55
#2023-06-01|1469.37
#2023-06-02|1510.32
#2023-06-05|1499.27
#2023-06-06|1521.80
#2023-06-07|1515.76
#2023-06-08|1516.80
#2023-06-09|1513.47
#2023-06-12|1528.88
#2023-06-13|1537.26
#2023-06-14|1555.18
#2023-06-15|1578.14
#2023-06-16|1584.17
#2023-06-19|1584.08
#2023-06-20|1562.72
#2023-06-21|1562.12
#2023-06-22|1563.96
#2023-06-23|1556.74
#2023-06-26|1574.16
#2023-06-27|1601.50
#2023-06-28|1598.33
#2023-06-29|1590.53
#2023-06-30|1595.72
#2023-07-03|1596.35
#2023-07-04|1596.86
#2023-07-05|1586.67
#2023-07-06|1557.66
#2023-07-07|1560.30
#2023-07-10|1584.35
#2023-07-11|1615.85
#2023-07-12|1623.14
#2023-07-13|1633.19
#2023-07-14|1632.43
#2023-07-17|1638.03
#2023-07-18|1654.26
#2023-07-19|1656.07
#2023-07-20|1623.24
#2023-07-21|1628.23
#2023-07-24|1628.52
#2023-07-25|1632.53
#2023-07-26|1637.50
#2023-07-27|1601.75
#2023-07-28|1626.33
#2023-07-31|1638.43
#2023-08-01|1618.72
#2023-08-02|1596.55
#2023-08-03|1588.25
#2023-08-04|1585.69
#2023-08-07|1595.57
#2023-08-08|1588.91
#2023-08-09|1567.78
#2023-08-10|1563.61
#2023-08-11|1556.41
#2023-08-14|1564.00
#2023-08-15|1549.39
#2023-08-16|1536.47
#2023-08-17|1514.09
#2023-08-18|1516.45
#2023-08-21|1504.33
#2023-08-22|1500.02
#2023-08-23|1508.81
#2023-08-24|1485.92
#2023-08-25|1488.70
#2023-08-28|1500.30
#2023-08-29|1526.29
#2023-08-30|1542.37
#2023-08-31|1543.06
#2023-09-01|1553.29
#2023-09-04|1553.25
#2023-09-05|1524.33
#2023-09-06|1518.74
#2023-09-07|1507.54
#2023-09-08|1510.58
#2023-09-11|1519.30
#2023-09-12|1503.38
#2023-09-13|1498.55
#2023-09-14|1514.07
#2023-09-15|1495.83
#2023-09-18|1489.67
#2023-09-19|1490.66
#2023-09-20|1477.81
#2023-09-21|1439.86
#2023-09-22|1435.25
#2023-09-25|1438.27
#2023-09-26|1420.20
#2023-09-27|1422.90
#2023-09-28|1442.04
#2023-09-29|1460.14
#2023-10-02|1446.25
#2023-10-03|1420.80
#2023-10-04|1435.74
#2023-10-05|1429.83
#2023-10-06|1449.17
#2023-10-09|1454.63
#2023-10-10|1472.31
#2023-10-11|1480.40
#2023-10-12|1456.27
#2023-10-13|1443.49
#2023-10-16|1466.46
#2023-10-17|1478.88
#2023-10-18|1453.00
#2023-10-19|1434.62
#2023-10-20|1427.34
#2023-10-23|1426.76
#2023-10-24|1445.55
#2023-10-25|1415.99
#2023-10-26|1386.73
#2023-10-27|1375.79
#2023-10-30|1402.16
#2023-10-31|1415.54
#2023-11-01|1411.32
#2023-11-02|1469.20
#2023-11-03|1502.18
#2023-11-06|1498.32
#2023-11-07|1521.69
#2023-11-08|1525.84
#2023-11-09|1517.37
#2023-11-10|1531.59
#2023-11-13|1525.86
#2023-11-14|1581.12
#2023-11-15|1590.84
#2023-11-16|1584.55
#2023-11-17|1587.62
#2023-11-20|1593.91
#2023-11-21|1587.46
#2023-11-22|1601.56
#2023-11-23|1601.56
#2023-11-24|1604.84
#2023-11-27|1608.73
#2023-11-28|1611.44
#2023-11-29|1619.06
#2023-11-30|1624.76
#2023-12-01|1662.00
#2023-12-04|1677.86
#2023-12-05|1664.55
#2023-12-06|1680.19
#2023-12-07|1689.73
#2023-12-08|1701.14
#2023-12-11|1717.17
#2023-12-12|1727.23
#2023-12-13|1759.14
#2023-12-14|1793.08
#2023-12-15|1775.71
#2023-12-18|1771.32
#2023-12-19|1791.35
#2023-12-20|1762.15
#2023-12-21|1784.41
#2023-12-22|1747.44
#2023-12-25|1747.44
#2023-12-26|1753.01
#2023-12-27|1759.58
#2023-12-28|1763.12
#2023-12-29|1750.34
#2024-01-01|1750.34
#2024-01-02|1714.80
#2024-01-03|1682.69
#2024-01-04|1674.10
#2024-01-05|1672.48
#2024-01-08|1703.85
#2024-01-09|1704.08
#2024-01-10|1726.33
#2024-01-11|1740.82
#2024-01-12|1723.53
#2024-01-15|1723.35
#2024-01-16|1708.11
#2024-01-17|1694.30
#2024-01-18|1711.19
#2024-01-19|1722.91
#2024-01-22|1733.20
#2024-01-23|1714.63
#2024-01-24|1695.06
#2024-01-25|1721.49
#2024-01-26|1725.48
#2024-01-29|1745.29
#2024-01-30|1739.42
#2024-01-31|1709.56
#2024-02-01|1736.62
#2024-02-02|1744.87
#2024-02-05|1741.63
#2024-02-06|1760.94
#2024-02-07|1772.96
#2024-02-08|1784.86
#2024-02-09|1783.69
#2024-02-12|1797.22
#2024-02-13|1755.76
#2024-02-14|1826.00
#2024-02-15|1846.25
#2024-02-16|1810.36
#2024-02-19|1810.33
#2024-02-20|1796.81
#2024-02-21|1809.52
#2024-02-22|1830.51
#2024-02-23|1844.98
#2024-02-26|1841.09
#2024-02-27|1847.47
#2024-02-28|1847.75
#2024-02-29|1866.03
#2024-03-01|1882.02
#2024-03-04|1870.72
#2024-03-05|1849.92
#2024-03-06|1850.25
#2024-03-07|1869.17
#2024-03-08|1864.77
#2024-03-11|1868.14
#2024-03-12|1875.93
#2024-03-13|1890.78
#2024-03-14|1858.66
#2024-03-15|1847.30
#2024-03-18|1834.83
#2024-03-19|1858.14
#2024-03-20|1884.02
#2024-03-21|1905.87
#2024-03-22|1879.51
#2024-03-25|1863.35
#2024-03-26|1853.12
#2024-03-27|1877.05
#2024-03-28|1888.04
#2024-03-29|1888.04
#2024-04-01|1871.46
#2024-04-02|1839.63
#2024-04-03|1834.65
#2024-04-04|1806.04
#2024-04-05|1827.86
#2024-04-08|1821.30
#2024-04-09|1831.41
#2024-04-10|1788.19
#2024-04-11|1807.11
#2024-04-12|1787.84
#2024-04-15|1766.08
#2024-04-16|1761.53
#2024-04-17|1747.98
#2024-04-18|1748.98
#2024-04-19|1730.34
#2024-04-22|1739.78
#2024-04-23|1772.24
#2024-04-24|1767.45
#2024-04-25|1756.28
#2024-04-26|1768.68
#2024-04-29|1766.41
#2024-04-30|1732.75
#2024-05-01|1730.93
#2024-05-02|1752.84
#2024-05-03|1771.13
#2024-05-06|1796.77
#2024-05-07|1797.52
#2024-05-08|1763.23
#2024-05-09|1770.00
#2024-05-10|1761.77
#2024-05-13|1758.44
#2024-05-14|1761.68
#2024-05-15|1791.14
#2024-05-16|1772.20
#2024-05-17|1766.56
#2024-05-20|1759.31
#2024-05-21|1758.97
#2024-05-22|1745.90
#2024-05-23|1727.87
#2024-05-24|1751.70
#2024-05-27|1752.08
#2024-05-28|1742.97
#2024-05-29|1736.23
#2024-05-30|1751.67
#2024-05-31|1774.42
#2024-06-03|1769.58
#2024-06-04|1765.12
#2024-06-05|1782.73
#2024-06-06|1790.94
#2024-06-07|1781.78
#2024-06-10|1782.66
#2024-06-11|1777.99
#2024-06-12|1804.25
#2024-06-13|1789.15
#2024-06-14|1775.28
#2024-06-17|1793.31
#2024-06-18|1781.33
#2024-06-19|1781.44
#2024-06-20|1778.74
#2024-06-21|1792.07
#2024-06-24|1800.98
#2024-06-25|1784.28
#2024-06-26|1779.04
#2024-06-27|1776.09
#2024-06-28|1731.08
#2024-07-01|1707.68
#2024-07-02|1704.13
#2024-07-03|1704.49
#2024-07-04|1704.85
#2024-07-05|1700.76
#2024-07-08|1705.05
#2024-07-09|1695.92
#2024-07-10|1693.94
#2024-07-11|1751.10
#2024-07-12|1763.60
#2024-07-15|1748.65
#2024-07-16|1795.07
#2024-07-17|1750.10
#2024-07-18|1741.98
#2024-07-19|1743.75
#2024-07-22|1768.14
#2024-07-23|1759.78
#2024-07-24|1726.21
#2024-07-25|1729.11
#2024-07-26|1754.22
#2024-07-29|1761.73
#2024-07-30|1768.28
#2024-07-31|1775.52
#2024-08-01|1735.05
#2024-08-02|1710.81
#2024-08-05|1671.23
#2024-08-06|1713.77
#2024-08-07|1694.96
#2024-08-08|1741.23
#2024-08-09|1743.06
#2024-08-12|1736.71
#2024-08-13|1774.67
#2024-08-14|1773.77
#2024-08-15|1807.30
#2024-08-16|1812.34
#2024-08-19|1837.57
#2024-08-20|1830.93
#2024-08-21|1862.65
#2024-08-22|1855.68
#2024-08-23|1889.92
#2024-08-26|1874.23
#2024-08-27|1873.69
#2024-08-28|1857.85
#2024-08-29|1858.40
#2024-08-30|1874.52
#2024-09-02|1874.46
#2024-09-03|1840.01
#2024-09-04|1838.47
#2024-09-05|1822.74
#2024-09-06|1808.14
#2024-09-09|1812.06
#2024-09-10|1804.50
#2024-09-11|1808.22
#2024-09-12|1814.08
#2024-09-13|1854.78
#2024-09-16|1858.24
#2024-09-17|1873.51
#2024-09-18|1872.99
#2024-09-19|1894.78
#2024-09-20|1882.25
#2024-09-23|1899.05
#2024-09-24|1925.74
#2024-09-25|1911.39
#2024-09-26|1922.35
#2024-09-27|1926.41
#2024-09-30|1923.86
#2024-10-01|1916.48
#2024-10-02|1887.30
#2024-10-03|1873.91
#2024-10-04|1881.79
#2024-10-07|1869.28
#2024-10-08|1881.98
#2024-10-09|1899.01
#2024-10-10|1889.49
#2024-10-11|1938.93
#2024-10-14|1938.03
#2024-10-15|1932.10
#2024-10-16|1935.05
#2024-10-17|1913.26
#2024-10-18|1918.92
#2024-10-21|1898.51
#2024-10-22|1873.69
#2024-10-23|1862.26
#2024-10-24|1858.93
#2024-10-25|1855.64
#2024-10-28|1865.43
#2024-10-29|1858.59
#2024-10-30|1871.03
#2024-10-31|1822.61
#2024-11-01|1828.62
#2024-11-04|1839.13
#2024-11-05|1865.46
#2024-11-06|1855.81
#2024-11-07|1873.18
#2024-11-08|1872.05
#2024-11-11|1879.61
#2024-11-12|1862.12
#2024-11-13|1856.82
#2024-11-14|1864.19
#2024-11-15|1859.56
#2024-11-18|1838.26
#2024-11-19|1836.32
#2024-11-20|1832.39
#2024-11-21|1846.55
#2024-11-22|1893.50
#2024-11-25|1944.96
#2024-11-26|1919.24
#2024-11-27|1919.03
#2024-11-28|1919.35
#2024-11-29|1924.75
#2024-12-02|1935.63
#2024-12-03|1929.21
#2024-12-04|1928.03
#2024-12-05|1888.58
#2024-12-06|1893.10
#2024-12-09|1893.13
#2024-12-10|1869.03
#2024-12-11|1859.06
#2024-12-12|1846.22
#2024-12-13|1824.91
#2024-12-16|1824.22
#2024-12-17|1821.53
#2024-12-18|1778.65
#2024-12-19|1761.09
#2024-12-20|1776.99
#2024-12-23|1778.49
#2024-12-24|1786.29
#2024-12-25|1786.29
#2024-12-26|1788.61
#2024-12-27|1774.33
#2024-12-30|1758.74
#2024-12-31|1756.09
#2025-01-01|1756.09
#2025-01-02|1756.06
#2025-01-03|1775.86
#2025-01-06|1782.90
#2025-01-07|1772.80
#2025-01-08|1781.39
#2025-01-09|1781.16
#2025-01-10|1765.08
#2025-01-13|1773.00
#2025-01-14|1780.92
#2025-01-15|1802.93
#2025-01-16|1825.30
#2025-01-17|1825.00
#2025-01-20|1825.44
#2025-01-21|1834.61
#2025-01-22|1840.86
#2025-01-23|1833.13
#2025-01-24|1827.62
#2025-01-27|1848.08
#2025-01-28|1837.69
#2025-01-29|1831.52
#2025-01-30|1862.89
#2025-01-31|1825.86
#2025-02-03|1808.37
#2025-02-04|1820.24
#2025-02-05|1800.57
#2025-02-06|1813.92
#2025-02-07|1811.35
#2025-02-10|1841.01
#2025-02-11|1838.97
#2025-02-12|1840.39
#2025-02-13|1867.49
#2025-02-14|1865.02
#2025-02-17|1864.94
#2025-02-18|1891.05
#2025-02-19|1890.22
#2025-02-20|1886.31
#2025-02-21|1853.35
#2025-02-24|1849.96
#2025-02-25|1856.62
#2025-02-26|1851.88
#2025-02-27|1819.75
#2025-02-28|1838.38
#2025-03-03|1813.68
#2025-03-04|1806.65
#2025-03-05|1833.62
#2025-03-06|1817.46
#2025-03-07|1823.83
#2025-03-10|1782.44
#2025-03-11|1749.23
#2025-03-12|1743.22
#2025-03-13|1708.43
#2025-03-14|1730.92
#2025-03-17|1756.33
#2025-03-18|1736.39
#2025-03-19|1762.79
#2025-03-20|1764.19
#2025-03-21|1758.80
#2025-03-24|1782.30
#2025-03-25|1777.71
#2025-03-26|1761.03
#2025-03-27|1767.42
#2025-03-28|1728.31
#2025-03-31|1738.03
#2025-04-01|1756.30
#2025-04-02|1774.58
#2025-04-03|1657.61
#2025-04-04|1602.93
#2025-04-07|1583.35
#2025-04-08|1544.60
#2025-04-09|1679.59
#2025-04-10|1635.17
#2025-04-11|1665.83
#2025-04-14|1680.18
#2025-04-15|1682.80
#2025-04-16|1657.92
#2025-04-17|1691.78
#2025-04-18|1691.78
#2025-04-21|1662.02
#2025-04-22|1707.23
#2025-04-23|1713.90
#2025-04-24|1759.77
#2025-04-25|1753.13
#2025-04-28|1754.21
#2025-04-29|1768.01
#2025-04-30|1775.52
#2025-05-01|1775.25
#2025-05-02|1826.16
#2025-05-05|1829.53
#2025-05-06|1820.11
#2025-05-07|1818.56
#2025-05-08|1823.70
#2025-05-09|1821.47
#2025-05-12|1883.92
#2025-05-13|1909.57
#2025-05-14|1894.03
#2025-05-15|1908.34
#2025-05-16|1932.19
#2025-05-19|1932.29
#2025-05-20|1925.01
#2025-05-21|1875.70
#2025-05-22|1875.49
#2025-05-23|1845.13
#2025-05-26|1845.93
#2025-05-27|1880.75
#2025-05-28|1857.69
#2025-05-29|1835.51
#2025-05-30|1835.95
#2025-06-02|1840.29
#2025-06-03|1846.29
#2025-06-04|1863.10
#2025-06-05|1873.18
#2025-06-06|1880.48
#2025-06-09|1885.20
#2025-06-10|1897.94
#2025-06-11|1892.00
#2025-06-12|1887.35
#2025-06-13|1850.66
#2025-06-16|1880.33
#2025-06-17|1856.32
#2025-06-18|1851.97
#2025-06-19|1851.87
#2025-06-20|1861.14
#2025-06-23|1887.96
#2025-06-24|1928.84
#2025-06-25|1908.12
#2025-06-26|1929.90
#2025-06-27|1958.79
#2025-06-30|1969.40
#2025-07-01|1983.14
#2025-07-02|1996.88
#2025-07-03|2001.14
#2025-07-04|2001.07
#2025-07-07|2015.86
#2025-07-08|2005.03
#2025-07-09|2018.83
#2025-07-10|2022.55
#2025-07-11|1999.02
#2025-07-14|1999.26
#2025-07-15|1966.33
#2025-07-16|1977.53
#2025-07-17|1988.81
#2025-07-18|1993.94
#2025-07-21|1999.47
#2025-07-22|2042.95
#2025-07-23|2032.66
#2025-07-24|2021.14
#2025-07-25|2035.10
#2025-07-28|2038.83
#2025-07-29|2011.07
#2025-07-30|2007.22
#2025-07-31|2026.29
#2025-08-01|2014.68
#2025-08-04|2051.92
#2025-08-05|2053.42
#2025-08-06|2069.54
#2025-08-07|2076.56
#2025-08-08|2062.61
#2025-08-11|2074.63
#2025-08-12|2101.32
#2025-08-13|2133.04
#2025-08-14|2115.42
#2025-08-15|2112.29
#2025-08-18|2122.44
#2025-08-19|2131.26
#2025-08-20|2106.52
#2025-08-21|2100.14
#2025-08-22|2153.67
#2025-08-25|2150.21
#2025-08-26|2150.05
#2025-08-27|2142.60
#2025-08-28|2153.81
#2025-08-29|2135.15
#2025-09-01|2135.05
#2025-09-02|2125.83
#2025-09-03|2136.57
#2025-09-04|2148.21
#2025-09-05|2140.10
#2025-09-08|2166.29
#2025-09-09|2157.51
#2025-09-10|2148.99
#2025-09-11|2175.16
#2025-09-12|2162.63
#2025-09-15|2170.59
#2025-09-16|2157.50
#2025-09-17|2130.23
#2025-09-18|2137.12
#2025-09-19|2147.37
#2025-09-22|2144.34
#2025-09-23|2129.90
#2025-09-24|2128.26
#2025-09-25|2110.67
#2025-09-26|2147.94
#2025-09-29|2178.86
#2025-09-30|2163.59
#2025-10-01|2162.50
#2025-10-02|2167.88
#2025-10-03|2154.96
#2025-10-06|2166.30
#2025-10-07|2130.30
#2025-10-08|2142.82
#2025-10-09|2099.08
#2025-10-10|2060.14
#2025-10-13|2084.32
#2025-10-14|2112.01
#2025-10-15|2122.78
#2025-10-16|2093.11
#2025-10-17|2099.47
#2025-10-20|2117.71
#2025-10-21|2122.20
#2025-10-22|2101.18
#2025-10-23|2121.50
#2025-10-24|2110.78
#2025-10-27|2123.54
#2025-10-28|2112.27
#2025-10-29|2078.42
#2025-10-30|2029.38
#2025-10-31|2027.85
#2025-11-03|2019.07
#2025-11-04|1979.94
#2025-11-05|1966.39
#2025-11-06|1946.99
#2025-11-07|1954.41
#2025-11-10|1971.44
#2025-11-11|1983.93
#2025-11-12|1986.14
#2025-11-13|1960.08
#2025-11-14|1949.70
#2025-11-17|1925.29
#2025-11-18|1923.21
#2025-11-19|1907.91
#2025-11-20|1856.33
#2025-11-21|1885.41
#2025-11-24|1880.42
#2025-11-25|1912.96
#2025-11-26|1936.90
#2025-11-27|1936.99
#2025-11-28|1955.34
#2025-12-01|1952.81
#2025-12-02|1956.57
#2025-12-03|1982.99
#2025-12-04|1982.87
#2025-12-05|1989.44
#2025-12-08|1980.23
#2025-12-09|1953.89
#2025-12-10|1947.90
#2025-12-11|1964.30
#2025-12-12|1949.78
#2025-12-15|1927.47
#2025-12-16|1917.99
#2025-12-17|1891.94
#2025-12-18|1895.15
#2025-12-19|1863.36
#2025-12-22|1872.96
#2025-12-23|1862.96
#2025-12-24|1879.11
#2025-12-25|1879.11
#2025-12-26|1887.27
#2025-12-29|1888.55
#2025-12-30|1890.40
#2025-12-31|1885.62
#2026-01-01|1885.62
#2026-01-02|1889.81
#2026-01-05|1897.71
#2026-01-06|1923.22
#2026-01-07|1907.22
#2026-01-08|1938.97
#2026-01-09|1952.73
#2026-01-12|1957.05
#2026-01-13|1983.98
#2026-01-14|1967.86
#2026-01-15|1977.34
#2026-01-16|1970.07
#2026-01-19|1969.93
#2026-01-20|1931.54
#2026-01-21|1955.85
#2026-01-22|1944.88
#2026-01-23|1932.86
#2026-01-26|1931.23
#2026-01-27|1910.85
#2026-01-28|1902.24
#2026-01-29|1914.60
#2026-01-30|1875.58
#2026-02-02|1893.50
#2026-02-03|1863.87
#2026-02-04|1853.23
#2026-02-05|1828.07
#2026-02-06|1848.83
#2026-02-09|1853.88
#2026-02-10|1876.76
#2026-02-11|1848.87
#2026-02-12|1801.79
#2026-02-13|1817.37
#2026-02-16|1817.39
#2026-02-17|1822.03
#2026-02-18|1854.26
#2026-02-19|1851.24
#2026-02-20|1860.32
#2026-02-23|1816.75
#2026-02-24|1842.42
#2026-02-25|1838.43
#2026-02-26|1873.67
#2026-02-27|1869.67
#2026-03-02|1850.57
#2026-03-03|1841.04
#2026-03-04|1837.05
#2026-03-05|1813.65
#2026-03-06|1790.37
#2026-03-09|1781.43
#2026-03-10|1751.11
#2026-03-11|1755.22
#2026-03-12|1707.99
#2026-03-13|1714.06
#2026-03-16|1734.86
#2026-03-17|1756.97
#2026-03-18|1723.29
#2026-03-19|1710.52
#2026-03-20|1683.38
#2026-03-23|1707.60
#2026-03-24|1680.99
#2026-03-25|1691.77
#2026-03-26|1658.33
#2026-03-27|1628.80
#2026-03-30|1628.78
#2026-03-31|1679.98
#2026-04-01|1659.80
#2026-04-02|1666.09