Table Data - Nasdaq N America Consumer Products and Services Large Mid Cap Net Total Return Index
| Title | Nasdaq N America Consumer Products and Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4020LMN |
| 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: NQNA4020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 305.82 |
| 2001-04-02 | 302.28 |
| 2001-04-03 | 295.33 |
| 2001-04-04 | 297.80 |
| 2001-04-05 | 302.14 |
| 2001-04-06 | 301.04 |
| 2001-04-09 | 300.64 |
| 2001-04-10 | 299.38 |
| 2001-04-11 | 294.04 |
| 2001-04-12 | 295.58 |
| 2001-04-13 | . |
| 2001-04-16 | 297.37 |
| 2001-04-17 | 295.94 |
| 2001-04-18 | 293.72 |
| 2001-04-19 | 295.69 |
| 2001-04-20 | 295.18 |
| 2001-04-23 | 295.37 |
| 2001-04-24 | 290.48 |
| 2001-04-25 | 299.48 |
| 2001-04-26 | 302.40 |
| 2001-04-27 | 306.97 |
| 2001-04-30 | 306.27 |
| 2001-05-01 | 315.33 |
| 2001-05-02 | 313.33 |
| 2001-05-03 | 313.17 |
| 2001-05-04 | 316.63 |
| 2001-05-07 | 316.02 |
| 2001-05-08 | 313.60 |
| 2001-05-09 | 315.69 |
| 2001-05-10 | 318.34 |
| 2001-05-11 | 316.83 |
| 2001-05-14 | 316.88 |
| 2001-05-15 | 315.93 |
| 2001-05-16 | 325.64 |
| 2001-05-17 | 322.36 |
| 2001-05-18 | 322.59 |
| 2001-05-21 | 316.96 |
| 2001-05-22 | 312.83 |
| 2001-05-23 | 313.32 |
| 2001-05-24 | 315.92 |
| 2001-05-25 | 314.47 |
| 2001-05-28 | . |
| 2001-05-29 | 319.42 |
| 2001-05-30 | 316.95 |
| 2001-05-31 | 317.18 |
| 2001-06-01 | 316.91 |
| 2001-06-04 | 317.83 |
| 2001-06-05 | 318.95 |
| 2001-06-06 | 317.04 |
| 2001-06-07 | 314.91 |
| 2001-06-08 | 312.94 |
| 2001-06-11 | 312.60 |
| 2001-06-12 | 315.14 |
| 2001-06-13 | 311.79 |
| 2001-06-14 | 308.33 |
| 2001-06-15 | 304.01 |
| 2001-06-18 | 300.75 |
| 2001-06-19 | 300.26 |
| 2001-06-20 | 306.03 |
| 2001-06-21 | 309.60 |
| 2001-06-22 | 308.22 |
| 2001-06-25 | 307.69 |
| 2001-06-26 | 307.86 |
| 2001-06-27 | 307.76 |
| 2001-06-28 | 311.75 |
| 2001-06-29 | 315.47 |
| 2001-07-02 | 314.47 |
| 2001-07-03 | 312.75 |
| 2001-07-04 | . |
| 2001-07-05 | 309.85 |
| 2001-07-06 | 306.25 |
| 2001-07-09 | 305.90 |
| 2001-07-10 | 306.77 |
| 2001-07-11 | 308.42 |
| 2001-07-12 | 308.74 |
| 2001-07-13 | 307.16 |
| 2001-07-16 | 306.45 |
| 2001-07-17 | 311.04 |
| 2001-07-18 | 312.40 |
| 2001-07-19 | 312.48 |
| 2001-07-20 | 313.05 |
| 2001-07-23 | 310.50 |
| 2001-07-24 | 307.90 |
| 2001-07-25 | 310.68 |
| 2001-07-26 | 311.40 |
| 2001-07-27 | 307.85 |
| 2001-07-30 | 309.99 |
| 2001-07-31 | 314.05 |
| 2001-08-01 | 313.95 |
| 2001-08-02 | 314.75 |
| 2001-08-03 | 312.15 |
| 2001-08-06 | 310.06 |
| 2001-08-07 | 311.32 |
| 2001-08-08 | 308.14 |
| 2001-08-09 | 308.96 |
| 2001-08-10 | 310.61 |
| 2001-08-13 | 312.09 |
| 2001-08-14 | 312.65 |
| 2001-08-15 | 312.39 |
| 2001-08-16 | 316.01 |
| 2001-08-17 | 316.99 |
| 2001-08-20 | 321.46 |
| 2001-08-21 | 320.95 |
| 2001-08-22 | 322.50 |
| 2001-08-23 | 326.79 |
| 2001-08-24 | 328.21 |
| 2001-08-27 | 328.58 |
| 2001-08-28 | 324.74 |
| 2001-08-29 | 323.26 |
| 2001-08-30 | 323.83 |
| 2001-08-31 | 323.08 |
| 2001-09-03 | . |
| 2001-09-04 | 327.17 |
| 2001-09-05 | 330.87 |
| 2001-09-06 | 327.64 |
| 2001-09-07 | 323.35 |
| 2001-09-10 | 324.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 321.44 |
| 2001-09-18 | 318.63 |
| 2001-09-19 | 314.54 |
| 2001-09-20 | 305.84 |
| 2001-09-21 | 294.69 |
| 2001-09-24 | 302.80 |
| 2001-09-25 | 305.71 |
| 2001-09-26 | 306.13 |
| 2001-09-27 | 312.09 |
| 2001-09-28 | 313.92 |
| 2001-10-01 | 313.65 |
| 2001-10-02 | 315.48 |
| 2001-10-03 | 318.15 |
| 2001-10-04 | 316.19 |
| 2001-10-05 | 319.64 |
| 2001-10-08 | 319.04 |
| 2001-10-09 | 319.69 |
| 2001-10-10 | 325.15 |
| 2001-10-11 | 324.32 |
| 2001-10-12 | 321.81 |
| 2001-10-15 | 319.58 |
| 2001-10-16 | 318.65 |
| 2001-10-17 | 314.97 |
| 2001-10-18 | 314.62 |
| 2001-10-19 | 318.34 |
| 2001-10-22 | 323.13 |
| 2001-10-23 | 320.22 |
| 2001-10-24 | 319.49 |
| 2001-10-25 | 320.97 |
| 2001-10-26 | 323.40 |
| 2001-10-29 | 318.17 |
| 2001-10-30 | 316.53 |
| 2001-10-31 | 314.85 |
| 2001-11-01 | 321.44 |
| 2001-11-02 | 322.81 |
| 2001-11-05 | 325.17 |
| 2001-11-06 | 327.96 |
| 2001-11-07 | 326.48 |
| 2001-11-08 | 320.31 |
| 2001-11-09 | 321.53 |
| 2001-11-12 | 321.80 |
| 2001-11-13 | 324.62 |
| 2001-11-14 | 326.81 |
| 2001-11-15 | 329.53 |
| 2001-11-16 | 329.53 |
| 2001-11-19 | 330.47 |
| 2001-11-20 | 328.57 |
| 2001-11-21 | 326.05 |
| 2001-11-22 | . |
| 2001-11-23 | 327.38 |
| 2001-11-26 | 325.58 |
| 2001-11-27 | 320.80 |
| 2001-11-28 | 318.70 |
| 2001-11-29 | 324.76 |
| 2001-11-30 | 327.77 |
| 2001-12-03 | 326.15 |
| 2001-12-04 | 327.72 |
| 2001-12-05 | 328.60 |
| 2001-12-06 | 325.37 |
| 2001-12-07 | 323.79 |
| 2001-12-10 | 326.03 |
| 2001-12-11 | 325.05 |
| 2001-12-12 | 329.32 |
| 2001-12-13 | 330.36 |
| 2001-12-14 | 328.65 |
| 2001-12-17 | 332.05 |
| 2001-12-18 | 334.80 |
| 2001-12-19 | 335.18 |
| 2001-12-20 | 333.61 |
| 2001-12-21 | 333.30 |
| 2001-12-24 | 334.15 |
| 2001-12-25 | . |
| 2001-12-26 | 335.74 |
| 2001-12-27 | 335.19 |
| 2001-12-28 | 333.07 |
| 2001-12-31 | 331.46 |
| 2002-01-01 | . |
| 2002-01-02 | 333.15 |
| 2002-01-03 | 332.24 |
| 2002-01-04 | 329.63 |
| 2002-01-07 | 327.81 |
| 2002-01-08 | 330.01 |
| 2002-01-09 | 328.86 |
| 2002-01-10 | 327.72 |
| 2002-01-11 | 327.70 |
| 2002-01-14 | 329.74 |
| 2002-01-15 | 334.41 |
| 2002-01-16 | 331.96 |
| 2002-01-17 | 335.16 |
| 2002-01-18 | 334.47 |
| 2002-01-21 | . |
| 2002-01-22 | 333.44 |
| 2002-01-23 | 334.72 |
| 2002-01-24 | 334.47 |
| 2002-01-25 | 337.58 |
| 2002-01-28 | 339.53 |
| 2002-01-29 | 334.99 |
| 2002-01-30 | 338.02 |
| 2002-01-31 | 344.05 |
| 2002-02-01 | 344.16 |
| 2002-02-04 | 341.69 |
| 2002-02-05 | 341.14 |
| 2002-02-06 | 341.09 |
| 2002-02-07 | 338.57 |
| 2002-02-08 | 339.24 |
| 2002-02-11 | 340.75 |
| 2002-02-12 | 343.08 |
| 2002-02-13 | 345.50 |
| 2002-02-14 | 347.39 |
| 2002-02-15 | 350.07 |
| 2002-02-18 | . |
| 2002-02-19 | 347.43 |
| 2002-02-20 | 351.98 |
| 2002-02-21 | 349.06 |
| 2002-02-22 | 355.14 |
| 2002-02-25 | 361.02 |
| 2002-02-26 | 361.03 |
| 2002-02-27 | 357.60 |
| 2002-02-28 | 357.98 |
| 2002-03-01 | 364.86 |
| 2002-03-04 | 364.01 |
| 2002-03-05 | 358.58 |
| 2002-03-06 | 361.48 |
| 2002-03-07 | 359.52 |
| 2002-03-08 | 357.82 |
| 2002-03-11 | 356.89 |
| 2002-03-12 | 361.04 |
| 2002-03-13 | 360.17 |
| 2002-03-14 | 359.49 |
| 2002-03-15 | 365.26 |
| 2002-03-18 | 364.86 |
| 2002-03-19 | 369.65 |
| 2002-03-20 | 368.29 |
| 2002-03-21 | 369.30 |
| 2002-03-22 | 369.76 |
| 2002-03-25 | 364.20 |
| 2002-03-26 | 367.97 |
| 2002-03-27 | 369.21 |
| 2002-03-28 | 367.90 |
| 2002-03-29 | . |
| 2002-04-01 | 366.78 |
| 2002-04-02 | 367.07 |
| 2002-04-03 | 365.22 |
| 2002-04-04 | 367.37 |
| 2002-04-05 | 367.12 |
| 2002-04-08 | 369.30 |
| 2002-04-09 | 369.85 |
| 2002-04-10 | 377.44 |
| 2002-04-11 | 374.70 |
| 2002-04-12 | 376.70 |
| 2002-04-15 | 372.60 |
| 2002-04-16 | 375.78 |
| 2002-04-17 | 372.71 |
| 2002-04-18 | 369.55 |
| 2002-04-19 | 371.02 |
| 2002-04-22 | 371.95 |
| 2002-04-23 | 376.15 |
| 2002-04-24 | 375.50 |
| 2002-04-25 | 375.66 |
| 2002-04-26 | 374.82 |
| 2002-04-29 | 373.78 |
| 2002-04-30 | 373.94 |
| 2002-05-01 | 378.90 |
| 2002-05-02 | 384.42 |
| 2002-05-03 | 382.30 |
| 2002-05-06 | 381.39 |
| 2002-05-07 | 380.52 |
| 2002-05-08 | 381.16 |
| 2002-05-09 | 380.56 |
| 2002-05-10 | 379.94 |
| 2002-05-13 | 383.15 |
| 2002-05-14 | 383.05 |
| 2002-05-15 | 378.99 |
| 2002-05-16 | 381.48 |
| 2002-05-17 | 382.08 |
| 2002-05-20 | 379.57 |
| 2002-05-21 | 376.56 |
| 2002-05-22 | 377.91 |
| 2002-05-23 | 379.04 |
| 2002-05-24 | 376.61 |
| 2002-05-27 | . |
| 2002-05-28 | 371.81 |
| 2002-05-29 | 371.87 |
| 2002-05-30 | 374.45 |
| 2002-05-31 | 378.59 |
| 2002-06-03 | 375.16 |
| 2002-06-04 | 375.54 |
| 2002-06-05 | 380.18 |
| 2002-06-06 | 375.53 |
| 2002-06-07 | 375.29 |
| 2002-06-10 | 374.88 |
| 2002-06-11 | 373.95 |
| 2002-06-12 | 379.55 |
| 2002-06-13 | 374.05 |
| 2002-06-14 | 371.51 |
| 2002-06-17 | 377.52 |
| 2002-06-18 | 377.48 |
| 2002-06-19 | 378.03 |
| 2002-06-20 | 376.79 |
| 2002-06-21 | 370.39 |
| 2002-06-24 | 361.19 |
| 2002-06-25 | 348.44 |
| 2002-06-26 | 350.01 |
| 2002-06-27 | 351.20 |
| 2002-06-28 | 348.24 |
| 2002-07-01 | 351.72 |
| 2002-07-02 | 348.12 |
| 2002-07-03 | 343.92 |
| 2002-07-04 | . |
| 2002-07-05 | 352.73 |
| 2002-07-08 | 353.93 |
| 2002-07-09 | 347.09 |
| 2002-07-10 | 341.14 |
| 2002-07-11 | 335.88 |
| 2002-07-12 | 329.29 |
| 2002-07-15 | 324.83 |
| 2002-07-16 | 319.89 |
| 2002-07-17 | 320.20 |
| 2002-07-18 | 315.39 |
| 2002-07-19 | 301.77 |
| 2002-07-22 | 304.65 |
| 2002-07-23 | 313.47 |
| 2002-07-24 | 324.72 |
| 2002-07-25 | 327.88 |
| 2002-07-26 | 329.69 |
| 2002-07-29 | 341.61 |
| 2002-07-30 | 339.92 |
| 2002-07-31 | 340.64 |
| 2002-08-01 | 337.11 |
| 2002-08-02 | 335.86 |
| 2002-08-05 | 334.13 |
| 2002-08-06 | 337.64 |
| 2002-08-07 | 340.48 |
| 2002-08-08 | 348.61 |
| 2002-08-09 | 349.27 |
| 2002-08-12 | 347.61 |
| 2002-08-13 | 344.96 |
| 2002-08-14 | 355.43 |
| 2002-08-15 | 355.13 |
| 2002-08-16 | 353.62 |
| 2002-08-19 | 357.19 |
| 2002-08-20 | 355.77 |
| 2002-08-21 | 355.52 |
| 2002-08-22 | 356.62 |
| 2002-08-23 | 348.93 |
| 2002-08-26 | 348.93 |
| 2002-08-27 | 349.60 |
| 2002-08-28 | 349.91 |
| 2002-08-29 | 347.43 |
| 2002-08-30 | 350.06 |
| 2002-09-02 | . |
| 2002-09-03 | 342.79 |
| 2002-09-04 | 345.34 |
| 2002-09-05 | 347.46 |
| 2002-09-06 | 344.86 |
| 2002-09-09 | 350.88 |
| 2002-09-10 | 351.30 |
| 2002-09-11 | 352.01 |
| 2002-09-12 | 345.26 |
| 2002-09-13 | 346.29 |
| 2002-09-16 | 350.19 |
| 2002-09-17 | 344.15 |
| 2002-09-18 | 344.62 |
| 2002-09-19 | 336.85 |
| 2002-09-20 | 334.17 |
| 2002-09-23 | 332.78 |
| 2002-09-24 | 325.71 |
| 2002-09-25 | 327.99 |
| 2002-09-26 | 336.25 |
| 2002-09-27 | 320.77 |
| 2002-09-30 | 321.00 |
| 2002-10-01 | 328.73 |
| 2002-10-02 | 322.92 |
| 2002-10-03 | 321.76 |
| 2002-10-04 | 312.87 |
| 2002-10-07 | 314.39 |
| 2002-10-08 | 313.07 |
| 2002-10-09 | 308.57 |
| 2002-10-10 | 311.16 |
| 2002-10-11 | 318.83 |
| 2002-10-14 | 322.87 |
| 2002-10-15 | 328.19 |
| 2002-10-16 | 322.76 |
| 2002-10-17 | 331.41 |
| 2002-10-18 | 333.26 |
| 2002-10-21 | 341.77 |
| 2002-10-22 | 333.70 |
| 2002-10-23 | 334.80 |
| 2002-10-24 | 329.97 |
| 2002-10-25 | 331.27 |
| 2002-10-28 | 323.38 |
| 2002-10-29 | 328.70 |
| 2002-10-30 | 329.07 |
| 2002-10-31 | 328.09 |
| 2002-11-01 | 331.68 |
| 2002-11-04 | 326.50 |
| 2002-11-05 | 331.68 |
| 2002-11-06 | 331.61 |
| 2002-11-07 | 330.81 |
| 2002-11-08 | 328.72 |
| 2002-11-11 | 325.41 |
| 2002-11-12 | 315.10 |
| 2002-11-13 | 318.10 |
| 2002-11-14 | 322.63 |
| 2002-11-15 | 324.41 |
| 2002-11-18 | 322.24 |
| 2002-11-19 | 322.57 |
| 2002-11-20 | 325.25 |
| 2002-11-21 | 323.77 |
| 2002-11-22 | 323.62 |
| 2002-11-25 | 323.53 |
| 2002-11-26 | 320.31 |
| 2002-11-27 | 324.28 |
| 2002-11-28 | . |
| 2002-11-29 | 322.76 |
| 2002-12-02 | 321.58 |
| 2002-12-03 | 322.30 |
| 2002-12-04 | 327.84 |
| 2002-12-05 | 323.75 |
| 2002-12-06 | 326.21 |
| 2002-12-09 | 324.30 |
| 2002-12-10 | 328.94 |
| 2002-12-11 | 327.49 |
| 2002-12-12 | 327.73 |
| 2002-12-13 | 326.66 |
| 2002-12-16 | 330.39 |
| 2002-12-17 | 328.17 |
| 2002-12-18 | 327.19 |
| 2002-12-19 | 323.01 |
| 2002-12-20 | 327.99 |
| 2002-12-23 | 328.18 |
| 2002-12-24 | 327.22 |
| 2002-12-25 | . |
| 2002-12-26 | 328.27 |
| 2002-12-27 | 324.75 |
| 2002-12-30 | 325.02 |
| 2002-12-31 | 323.88 |
| 2003-01-01 | . |
| 2003-01-02 | 330.14 |
| 2003-01-03 | 326.66 |
| 2003-01-06 | 329.07 |
| 2003-01-07 | 328.27 |
| 2003-01-08 | 324.86 |
| 2003-01-09 | 329.21 |
| 2003-01-10 | 329.44 |
| 2003-01-13 | 328.25 |
| 2003-01-14 | 327.96 |
| 2003-01-15 | 326.06 |
| 2003-01-16 | 330.17 |
| 2003-01-17 | 328.87 |
| 2003-01-20 | . |
| 2003-01-21 | 324.38 |
| 2003-01-22 | 320.41 |
| 2003-01-23 | 319.78 |
| 2003-01-24 | 314.97 |
| 2003-01-27 | 311.00 |
| 2003-01-28 | 314.31 |
| 2003-01-29 | 312.31 |
| 2003-01-30 | 309.08 |
| 2003-01-31 | 314.17 |
| 2003-02-03 | 315.69 |
| 2003-02-04 | 314.25 |
| 2003-02-05 | 313.28 |
| 2003-02-06 | 310.79 |
| 2003-02-07 | 308.83 |
| 2003-02-10 | 311.51 |
| 2003-02-11 | 307.80 |
| 2003-02-12 | 307.14 |
| 2003-02-13 | 306.23 |
| 2003-02-14 | 311.02 |
| 2003-02-17 | . |
| 2003-02-18 | 314.13 |
| 2003-02-19 | 311.45 |
| 2003-02-20 | 309.92 |
| 2003-02-21 | 313.83 |
| 2003-02-24 | 309.61 |
| 2003-02-25 | 312.73 |
| 2003-02-26 | 310.98 |
| 2003-02-27 | 312.97 |
| 2003-02-28 | 311.79 |
| 2003-03-03 | 310.61 |
| 2003-03-04 | 306.54 |
| 2003-03-05 | 308.70 |
| 2003-03-06 | 304.53 |
| 2003-03-07 | 304.33 |
| 2003-03-10 | 299.77 |
| 2003-03-11 | 301.70 |
| 2003-03-12 | 303.89 |
| 2003-03-13 | 309.61 |
| 2003-03-14 | 308.17 |
| 2003-03-17 | 314.82 |
| 2003-03-18 | 311.56 |
| 2003-03-19 | 316.80 |
| 2003-03-20 | 318.46 |
| 2003-03-21 | 324.93 |
| 2003-03-24 | 315.77 |
| 2003-03-25 | 317.04 |
| 2003-03-26 | 316.20 |
| 2003-03-27 | 317.39 |
| 2003-03-28 | 315.24 |
| 2003-03-31 | 310.72 |
| 2003-04-01 | 309.02 |
| 2003-04-02 | 316.53 |
| 2003-04-03 | 314.45 |
| 2003-04-04 | 312.76 |
| 2003-04-07 | 313.32 |
| 2003-04-08 | 315.82 |
| 2003-04-09 | 314.29 |
| 2003-04-10 | 314.74 |
| 2003-04-11 | 316.11 |
| 2003-04-14 | 320.90 |
| 2003-04-15 | 323.58 |
| 2003-04-16 | 319.09 |
| 2003-04-17 | 320.52 |
| 2003-04-18 | . |
| 2003-04-21 | 321.04 |
| 2003-04-22 | 327.30 |
| 2003-04-23 | 327.12 |
| 2003-04-24 | 325.08 |
| 2003-04-25 | 318.55 |
| 2003-04-28 | 323.57 |
| 2003-04-29 | 323.07 |
| 2003-04-30 | 321.91 |
| 2003-05-01 | 319.81 |
| 2003-05-02 | 323.27 |
| 2003-05-05 | 324.57 |
| 2003-05-06 | 324.17 |
| 2003-05-07 | 325.93 |
| 2003-05-08 | 322.90 |
| 2003-05-09 | 325.29 |
| 2003-05-12 | 328.78 |
| 2003-05-13 | 326.88 |
| 2003-05-14 | 328.20 |
| 2003-05-15 | 331.86 |
| 2003-05-16 | 331.11 |
| 2003-05-19 | 328.50 |
| 2003-05-20 | 330.24 |
| 2003-05-21 | 336.38 |
| 2003-05-22 | 343.80 |
| 2003-05-23 | 345.89 |
| 2003-05-26 | . |
| 2003-05-27 | 349.26 |
| 2003-05-28 | 349.66 |
| 2003-05-29 | 348.71 |
| 2003-05-30 | 352.79 |
| 2003-06-02 | 353.62 |
| 2003-06-03 | 355.66 |
| 2003-06-04 | 358.09 |
| 2003-06-05 | 358.34 |
| 2003-06-06 | 357.13 |
| 2003-06-09 | 354.42 |
| 2003-06-10 | 356.93 |
| 2003-06-11 | 359.45 |
| 2003-06-12 | 359.50 |
| 2003-06-13 | 357.64 |
| 2003-06-16 | 363.60 |
| 2003-06-17 | 362.17 |
| 2003-06-18 | 361.48 |
| 2003-06-19 | 357.98 |
| 2003-06-20 | 356.57 |
| 2003-06-23 | 356.50 |
| 2003-06-24 | 360.13 |
| 2003-06-25 | 354.42 |
| 2003-06-26 | 356.36 |
| 2003-06-27 | 354.11 |
| 2003-06-30 | 354.38 |
| 2003-07-01 | 357.89 |
| 2003-07-02 | 360.36 |
| 2003-07-03 | 358.52 |
| 2003-07-04 | . |
| 2003-07-07 | 363.36 |
| 2003-07-08 | 362.91 |
| 2003-07-09 | 355.25 |
| 2003-07-10 | 353.07 |
| 2003-07-11 | 351.39 |
| 2003-07-14 | 352.05 |
| 2003-07-15 | 348.55 |
| 2003-07-16 | 347.14 |
| 2003-07-17 | 344.61 |
| 2003-07-18 | 347.74 |
| 2003-07-21 | 345.94 |
| 2003-07-22 | 347.82 |
| 2003-07-23 | 347.89 |
| 2003-07-24 | 346.54 |
| 2003-07-25 | 350.08 |
| 2003-07-28 | 347.01 |
| 2003-07-29 | 344.40 |
| 2003-07-30 | 344.11 |
| 2003-07-31 | 342.42 |
| 2003-08-01 | 339.94 |
| 2003-08-04 | 342.63 |
| 2003-08-05 | 339.28 |
| 2003-08-06 | 341.48 |
| 2003-08-07 | 341.31 |
| 2003-08-08 | 344.20 |
| 2003-08-11 | 345.02 |
| 2003-08-12 | 347.80 |
| 2003-08-13 | 345.64 |
| 2003-08-14 | 346.07 |
| 2003-08-15 | 346.11 |
| 2003-08-18 | 344.56 |
| 2003-08-19 | 344.84 |
| 2003-08-20 | 346.12 |
| 2003-08-21 | 346.39 |
| 2003-08-22 | 343.49 |
| 2003-08-25 | 345.00 |
| 2003-08-26 | 346.06 |
| 2003-08-27 | 347.58 |
| 2003-08-28 | 350.02 |
| 2003-08-29 | 351.54 |
| 2003-09-01 | . |
| 2003-09-02 | 355.98 |
| 2003-09-03 | 359.29 |
| 2003-09-04 | 361.34 |
| 2003-09-05 | 358.59 |
| 2003-09-08 | 360.31 |
| 2003-09-09 | 357.24 |
| 2003-09-10 | 355.12 |
| 2003-09-11 | 356.51 |
| 2003-09-12 | 356.33 |
| 2003-09-15 | 356.64 |
| 2003-09-16 | 359.37 |
| 2003-09-17 | 366.36 |
| 2003-09-18 | 367.36 |
| 2003-09-19 | 367.09 |
| 2003-09-22 | 364.35 |
| 2003-09-23 | 366.00 |
| 2003-09-24 | 363.50 |
| 2003-09-25 | 361.01 |
| 2003-09-26 | 358.28 |
| 2003-09-29 | 361.07 |
| 2003-09-30 | 361.82 |
| 2003-10-01 | 368.53 |
| 2003-10-02 | 369.92 |
| 2003-10-03 | 372.24 |
| 2003-10-06 | 372.93 |
| 2003-10-07 | 374.87 |
| 2003-10-08 | 373.90 |
| 2003-10-09 | 375.27 |
| 2003-10-10 | 375.67 |
| 2003-10-13 | 377.04 |
| 2003-10-14 | 378.70 |
| 2003-10-15 | 377.96 |
| 2003-10-16 | 378.38 |
| 2003-10-17 | 376.11 |
| 2003-10-20 | 377.02 |
| 2003-10-21 | 376.93 |
| 2003-10-22 | 375.75 |
| 2003-10-23 | 375.08 |
| 2003-10-24 | 374.68 |
| 2003-10-27 | 375.75 |
| 2003-10-28 | 380.93 |
| 2003-10-29 | 384.28 |
| 2003-10-30 | 384.08 |
| 2003-10-31 | 384.96 |
| 2003-11-03 | 386.45 |
| 2003-11-04 | 387.11 |
| 2003-11-05 | 388.14 |
| 2003-11-06 | 388.67 |
| 2003-11-07 | 390.02 |
| 2003-11-10 | 386.31 |
| 2003-11-11 | 386.03 |
| 2003-11-12 | 392.49 |
| 2003-11-13 | 392.06 |
| 2003-11-14 | 390.27 |
| 2003-11-17 | 389.35 |
| 2003-11-18 | 386.38 |
| 2003-11-19 | 387.11 |
| 2003-11-20 | 386.30 |
| 2003-11-21 | 388.11 |
| 2003-11-24 | 392.49 |
| 2003-11-25 | 394.15 |
| 2003-11-26 | 395.65 |
| 2003-11-27 | . |
| 2003-11-28 | 396.55 |
| 2003-12-01 | 400.79 |
| 2003-12-02 | 399.29 |
| 2003-12-03 | 397.15 |
| 2003-12-04 | 397.30 |
| 2003-12-05 | 396.20 |
| 2003-12-08 | 397.71 |
| 2003-12-09 | 394.42 |
| 2003-12-10 | 393.18 |
| 2003-12-11 | 395.99 |
| 2003-12-12 | 398.84 |
| 2003-12-15 | 398.40 |
| 2003-12-16 | 401.67 |
| 2003-12-17 | 403.26 |
| 2003-12-18 | 405.85 |
| 2003-12-19 | 404.90 |
| 2003-12-22 | 405.80 |
| 2003-12-23 | 406.62 |
| 2003-12-24 | 404.70 |
| 2003-12-25 | . |
| 2003-12-26 | 405.76 |
| 2003-12-29 | 409.70 |
| 2003-12-30 | 409.00 |
| 2003-12-31 | 410.32 |
| 2004-01-01 | . |
| 2004-01-02 | 406.80 |
| 2004-01-05 | 407.46 |
| 2004-01-06 | 407.14 |
| 2004-01-07 | 405.34 |
| 2004-01-08 | 405.31 |
| 2004-01-09 | 405.17 |
| 2004-01-12 | 406.04 |
| 2004-01-13 | 404.14 |
| 2004-01-14 | 407.90 |
| 2004-01-15 | 408.18 |
| 2004-01-16 | 407.75 |
| 2004-01-19 | . |
| 2004-01-20 | 405.73 |
| 2004-01-21 | 410.44 |
| 2004-01-22 | 411.07 |
| 2004-01-23 | 409.88 |
| 2004-01-26 | 414.66 |
| 2004-01-27 | 413.14 |
| 2004-01-28 | 409.11 |
| 2004-01-29 | 413.81 |
| 2004-01-30 | 413.01 |
| 2004-02-02 | 411.50 |
| 2004-02-03 | 413.48 |
| 2004-02-04 | 415.76 |
| 2004-02-05 | 417.33 |
| 2004-02-06 | 418.59 |
| 2004-02-09 | 418.65 |
| 2004-02-10 | 419.42 |
| 2004-02-11 | 421.96 |
| 2004-02-12 | 421.60 |
| 2004-02-13 | 419.37 |
| 2004-02-16 | . |
| 2004-02-17 | 423.66 |
| 2004-02-18 | 423.62 |
| 2004-02-19 | 424.22 |
| 2004-02-20 | 423.91 |
| 2004-02-23 | 427.24 |
| 2004-02-24 | 424.47 |
| 2004-02-25 | 427.37 |
| 2004-02-26 | 429.98 |
| 2004-02-27 | 431.79 |
| 2004-03-01 | 438.18 |
| 2004-03-02 | 434.71 |
| 2004-03-03 | 435.49 |
| 2004-03-04 | 434.97 |
| 2004-03-05 | 438.10 |
| 2004-03-08 | 437.38 |
| 2004-03-09 | 435.76 |
| 2004-03-10 | 438.01 |
| 2004-03-11 | 428.94 |
| 2004-03-12 | 427.74 |
| 2004-03-15 | 422.55 |
| 2004-03-16 | 424.57 |
| 2004-03-17 | 429.65 |
| 2004-03-18 | 430.14 |
| 2004-03-19 | 427.93 |
| 2004-03-22 | 421.65 |
| 2004-03-23 | 420.95 |
| 2004-03-24 | 420.10 |
| 2004-03-25 | 427.68 |
| 2004-03-26 | 427.80 |
| 2004-03-29 | 432.02 |
| 2004-03-30 | 434.73 |
| 2004-03-31 | 434.24 |
| 2004-04-01 | 436.19 |
| 2004-04-02 | 435.73 |
| 2004-04-05 | 437.27 |
| 2004-04-06 | 440.11 |
| 2004-04-07 | 436.99 |
| 2004-04-08 | 435.96 |
| 2004-04-09 | . |
| 2004-04-12 | 436.89 |
| 2004-04-13 | 432.41 |
| 2004-04-14 | 433.58 |
| 2004-04-15 | 435.05 |
| 2004-04-16 | 437.24 |
| 2004-04-19 | 436.48 |
| 2004-04-20 | 432.84 |
| 2004-04-21 | 432.20 |
| 2004-04-22 | 438.78 |
| 2004-04-23 | 436.81 |
| 2004-04-26 | 435.85 |
| 2004-04-27 | 437.99 |
| 2004-04-28 | 431.19 |
| 2004-04-29 | 432.83 |
| 2004-04-30 | 434.23 |
| 2004-05-03 | 438.98 |
| 2004-05-04 | 437.87 |
| 2004-05-05 | 438.93 |
| 2004-05-06 | 438.32 |
| 2004-05-07 | 431.70 |
| 2004-05-10 | 426.63 |
| 2004-05-11 | 425.30 |
| 2004-05-12 | 419.98 |
| 2004-05-13 | 417.53 |
| 2004-05-14 | 420.99 |
| 2004-05-17 | 417.26 |
| 2004-05-18 | 418.92 |
| 2004-05-19 | 416.23 |
| 2004-05-20 | 418.16 |
| 2004-05-21 | 420.66 |
| 2004-05-24 | 414.72 |
| 2004-05-25 | 423.77 |
| 2004-05-26 | 425.31 |
| 2004-05-27 | 429.93 |
| 2004-05-28 | 428.68 |
| 2004-05-31 | . |
| 2004-06-01 | 430.65 |
| 2004-06-02 | 430.82 |
| 2004-06-03 | 428.16 |
| 2004-06-04 | 427.26 |
| 2004-06-07 | 434.55 |
| 2004-06-08 | 434.90 |
| 2004-06-09 | 432.91 |
| 2004-06-10 | 432.68 |
| 2004-06-11 | . |
| 2004-06-14 | 429.68 |
| 2004-06-15 | 431.47 |
| 2004-06-16 | 432.22 |
| 2004-06-17 | 431.61 |
| 2004-06-18 | 431.61 |
| 2004-06-21 | 432.05 |
| 2004-06-22 | 434.87 |
| 2004-06-23 | 438.53 |
| 2004-06-24 | 437.18 |
| 2004-06-25 | 435.53 |
| 2004-06-28 | 437.41 |
| 2004-06-29 | 438.79 |
| 2004-06-30 | 439.53 |
| 2004-07-01 | 437.20 |
| 2004-07-02 | 436.86 |
| 2004-07-05 | . |
| 2004-07-06 | 434.17 |
| 2004-07-07 | 434.70 |
| 2004-07-08 | 432.15 |
| 2004-07-09 | 434.64 |
| 2004-07-12 | 434.50 |
| 2004-07-13 | 434.30 |
| 2004-07-14 | 431.96 |
| 2004-07-15 | 430.39 |
| 2004-07-16 | 430.68 |
| 2004-07-19 | 429.29 |
| 2004-07-20 | 429.85 |
| 2004-07-21 | 422.16 |
| 2004-07-22 | 421.01 |
| 2004-07-23 | 416.62 |
| 2004-07-26 | 416.62 |
| 2004-07-27 | 421.50 |
| 2004-07-28 | 419.81 |
| 2004-07-29 | 418.85 |
| 2004-07-30 | 418.82 |
| 2004-08-02 | 423.08 |
| 2004-08-03 | 422.43 |
| 2004-08-04 | 422.65 |
| 2004-08-05 | 416.92 |
| 2004-08-06 | 413.83 |
| 2004-08-09 | 414.58 |
| 2004-08-10 | 420.94 |
| 2004-08-11 | 423.37 |
| 2004-08-12 | 420.91 |
| 2004-08-13 | 421.24 |
| 2004-08-16 | 425.71 |
| 2004-08-17 | 425.62 |
| 2004-08-18 | 430.39 |
| 2004-08-19 | 427.97 |
| 2004-08-20 | 431.93 |
| 2004-08-23 | 432.27 |
| 2004-08-24 | 432.96 |
| 2004-08-25 | 434.97 |
| 2004-08-26 | 436.52 |
| 2004-08-27 | 438.01 |
| 2004-08-30 | 434.95 |
| 2004-08-31 | 437.90 |
| 2004-09-01 | 439.42 |
| 2004-09-02 | 442.67 |
| 2004-09-03 | 443.21 |
| 2004-09-06 | . |
| 2004-09-07 | 446.58 |
| 2004-09-08 | 444.41 |
| 2004-09-09 | 442.26 |
| 2004-09-10 | 443.72 |
| 2004-09-13 | 442.93 |
| 2004-09-14 | 444.20 |
| 2004-09-15 | 441.94 |
| 2004-09-16 | 441.80 |
| 2004-09-17 | 443.20 |
| 2004-09-20 | 431.77 |
| 2004-09-21 | 431.85 |
| 2004-09-22 | 427.42 |
| 2004-09-23 | 427.99 |
| 2004-09-24 | 426.78 |
| 2004-09-27 | 425.00 |
| 2004-09-28 | 426.71 |
| 2004-09-29 | 429.65 |
| 2004-09-30 | 430.81 |
| 2004-10-01 | 435.22 |
| 2004-10-04 | 431.98 |
| 2004-10-05 | 429.27 |
| 2004-10-06 | 431.56 |
| 2004-10-07 | 425.99 |
| 2004-10-08 | 423.32 |
| 2004-10-11 | 423.77 |
| 2004-10-12 | 422.37 |
| 2004-10-13 | 420.21 |
| 2004-10-14 | 419.34 |
| 2004-10-15 | 422.73 |
| 2004-10-18 | 423.29 |
| 2004-10-19 | 420.95 |
| 2004-10-20 | 421.63 |
| 2004-10-21 | 423.65 |
| 2004-10-22 | 421.24 |
| 2004-10-25 | 417.66 |
| 2004-10-26 | 425.02 |
| 2004-10-27 | 425.78 |
| 2004-10-28 | 428.83 |
| 2004-10-29 | 426.30 |
| 2004-11-01 | 426.32 |
| 2004-11-02 | 427.61 |
| 2004-11-03 | 434.62 |
| 2004-11-04 | 447.98 |
| 2004-11-05 | 449.21 |
| 2004-11-08 | 448.41 |
| 2004-11-09 | 447.18 |
| 2004-11-10 | 448.75 |
| 2004-11-11 | 453.40 |
| 2004-11-12 | 457.45 |
| 2004-11-15 | 457.28 |
| 2004-11-16 | 455.64 |
| 2004-11-17 | 462.53 |
| 2004-11-18 | 464.76 |
| 2004-11-19 | 458.74 |
| 2004-11-22 | 460.35 |
| 2004-11-23 | 458.26 |
| 2004-11-24 | 459.34 |
| 2004-11-25 | . |
| 2004-11-26 | 460.26 |
| 2004-11-29 | 459.84 |
| 2004-11-30 | 457.42 |
| 2004-12-01 | 463.98 |
| 2004-12-02 | 468.64 |
| 2004-12-03 | 469.20 |
| 2004-12-06 | 465.59 |
| 2004-12-07 | 463.67 |
| 2004-12-08 | 465.21 |
| 2004-12-09 | 474.13 |
| 2004-12-10 | 476.77 |
| 2004-12-13 | 479.51 |
| 2004-12-14 | 482.79 |
| 2004-12-15 | 484.05 |
| 2004-12-16 | 483.69 |
| 2004-12-17 | 480.21 |
| 2004-12-20 | 480.77 |
| 2004-12-21 | 484.66 |
| 2004-12-22 | 486.56 |
| 2004-12-23 | 485.81 |
| 2004-12-24 | . |
| 2004-12-27 | 483.78 |
| 2004-12-28 | 488.45 |
| 2004-12-29 | 487.55 |
| 2004-12-30 | 488.66 |
| 2004-12-31 | 487.54 |
| 2005-01-03 | 483.57 |
| 2005-01-04 | 478.76 |
| 2005-01-05 | 476.84 |
| 2005-01-06 | 478.50 |
| 2005-01-07 | 481.22 |
| 2005-01-10 | 487.14 |
| 2005-01-11 | 484.92 |
| 2005-01-12 | 485.93 |
| 2005-01-13 | 484.75 |
| 2005-01-14 | 490.72 |
| 2005-01-17 | . |
| 2005-01-18 | 493.70 |
| 2005-01-19 | 493.73 |
| 2005-01-20 | 490.58 |
| 2005-01-21 | 485.45 |
| 2005-01-24 | 482.97 |
| 2005-01-25 | 485.57 |
| 2005-01-26 | 485.97 |
| 2005-01-27 | 489.28 |
#2005-01-28| 493.08
#2005-01-31| 495.42
#2005-02-01| 496.58
#2005-02-02| 499.92
#2005-02-03| 498.58
#2005-02-04| 506.73
#2005-02-07| 505.12
#2005-02-08| 504.08
#2005-02-09| 497.09
#2005-02-10| 499.42
#2005-02-11| 501.47
#2005-02-14| 502.69
#2005-02-15| 504.20
#2005-02-16| 503.48
#2005-02-17| 501.09
#2005-02-18| 500.68
#2005-02-21| .
#2005-02-22| 489.94
#2005-02-23| 497.20
#2005-02-24| 503.55
#2005-02-25| 508.06
#2005-02-28| 503.41
#2005-03-01| 507.15
#2005-03-02| 505.85
#2005-03-03| 505.28
#2005-03-04| 510.00
#2005-03-07| 509.29
#2005-03-08| 505.95
#2005-03-09| 499.96
#2005-03-10| 501.77
#2005-03-11| 499.87
#2005-03-14| 502.45
#2005-03-15| 500.85
#2005-03-16| 497.23
#2005-03-17| 496.82
#2005-03-18| 497.23
#2005-03-21| 492.30
#2005-03-22| 487.12
#2005-03-23| 490.32
#2005-03-24| 490.26
#2005-03-25| .
#2005-03-28| 491.01
#2005-03-29| 487.11
#2005-03-30| 495.12
#2005-03-31| 494.52
#2005-04-01| 492.12
#2005-04-04| 495.34
#2005-04-05| 497.52
#2005-04-06| 497.88
#2005-04-07| 502.38
#2005-04-08| 499.83
#2005-04-11| 501.34
#2005-04-12| 503.97
#2005-04-13| 500.67
#2005-04-14| 494.72
#2005-04-15| 488.47
#2005-04-18| 486.95
#2005-04-19| 488.55
#2005-04-20| 479.39
#2005-04-21| 490.46
#2005-04-22| 485.12
#2005-04-25| 489.17
#2005-04-26| 483.69
#2005-04-27| 485.31
#2005-04-28| 481.61
#2005-04-29| 483.95
#2005-05-02| 486.70
#2005-05-03| 488.17
#2005-05-04| 491.08
#2005-05-05| 490.46
#2005-05-06| 489.68
#2005-05-09| 491.29
#2005-05-10| 487.60
#2005-05-11| 490.87
#2005-05-12| 487.42
#2005-05-13| 483.78
#2005-05-16| 491.01
#2005-05-17| 495.49
#2005-05-18| 503.12
#2005-05-19| 505.73
#2005-05-20| 505.55
#2005-05-23| 506.59
#2005-05-24| 504.84
#2005-05-25| 501.28
#2005-05-26| 504.14
#2005-05-27| 503.73
#2005-05-30| .
#2005-05-31| 501.44
#2005-06-01| 506.86
#2005-06-02| 507.18
#2005-06-03| 503.53
#2005-06-06| 504.62
#2005-06-07| 508.23
#2005-06-08| 507.74
#2005-06-09| 508.48
#2005-06-10| 506.66
#2005-06-13| 506.52
#2005-06-14| 505.85
#2005-06-15| 506.97
#2005-06-16| 507.63
#2005-06-17| 510.84
#2005-06-20| 509.66
#2005-06-21| 510.22
#2005-06-22| 510.58
#2005-06-23| 504.13
#2005-06-24| 496.67
#2005-06-27| 496.01
#2005-06-28| 502.11
#2005-06-29| 502.39
#2005-06-30| 499.00
#2005-07-01| 499.96
#2005-07-04| .
#2005-07-05| 501.90
#2005-07-06| 498.18
#2005-07-07| 498.62
#2005-07-08| 504.26
#2005-07-11| 510.83
#2005-07-12| 510.85
#2005-07-13| 514.16
#2005-07-14| 516.16
#2005-07-15| 516.77
#2005-07-18| 515.53
#2005-07-19| 515.87
#2005-07-20| 520.24
#2005-07-21| 516.30
#2005-07-22| 519.14
#2005-07-25| 515.79
#2005-07-26| 515.39
#2005-07-27| 516.70
#2005-07-28| 522.82
#2005-07-29| 519.96
#2005-08-01| 518.44
#2005-08-02| 520.34
#2005-08-03| 519.95
#2005-08-04| 515.24
#2005-08-05| 509.52
#2005-08-08| 507.45
#2005-08-09| 508.34
#2005-08-10| 507.87
#2005-08-11| 509.58
#2005-08-12| 508.30
#2005-08-15| 511.24
#2005-08-16| 507.02
#2005-08-17| 506.43
#2005-08-18| 514.56
#2005-08-19| 514.12
#2005-08-22| 514.19
#2005-08-23| 514.03
#2005-08-24| 511.97
#2005-08-25| 513.40
#2005-08-26| 510.62
#2005-08-29| 513.13
#2005-08-30| 511.57
#2005-08-31| 517.72
#2005-09-01| 516.55
#2005-09-02| 515.96
#2005-09-05| .
#2005-09-06| 521.93
#2005-09-07| 522.21
#2005-09-08| 521.51
#2005-09-09| 526.42
#2005-09-12| 526.45
#2005-09-13| 520.93
#2005-09-14| 518.55
#2005-09-15| 521.33
#2005-09-16| 523.12
#2005-09-19| 519.85
#2005-09-20| 514.92
#2005-09-21| 507.95
#2005-09-22| 513.07
#2005-09-23| 513.99
#2005-09-26| 513.95
#2005-09-27| 517.48
#2005-09-28| 517.01
#2005-09-29| 520.74
#2005-09-30| 526.53
#2005-10-03| 527.22
#2005-10-04| 520.94
#2005-10-05| 513.79
#2005-10-06| 507.58
#2005-10-07| 508.06
#2005-10-10| 502.69
#2005-10-11| 503.23
#2005-10-12| 498.27
#2005-10-13| 495.61
#2005-10-14| 500.71
#2005-10-17| 508.83
#2005-10-18| 500.45
#2005-10-19| 507.81
#2005-10-20| 502.60
#2005-10-21| 502.95
#2005-10-24| 509.75
#2005-10-25| 508.25
#2005-10-26| 504.59
#2005-10-27| 497.06
#2005-10-28| 508.08
#2005-10-31| 510.45
#2005-11-01| 507.96
#2005-11-02| 515.78
#2005-11-03| 516.03
#2005-11-04| 515.90
#2005-11-07| 518.30
#2005-11-08| 513.10
#2005-11-09| 512.54
#2005-11-10| 518.53
#2005-11-11| 518.86
#2005-11-14| 519.66
#2005-11-15| 516.53
#2005-11-16| 517.99
#2005-11-17| 520.32
#2005-11-18| 519.79
#2005-11-21| 523.27
#2005-11-22| 526.56
#2005-11-23| 527.97
#2005-11-24| .
#2005-11-25| 529.56
#2005-11-28| 524.13
#2005-11-29| 525.28
#2005-11-30| 523.33
#2005-12-01| 528.13
#2005-12-02| 529.05
#2005-12-05| 526.64
#2005-12-06| 527.27
#2005-12-07| 522.14
#2005-12-08| 522.42
#2005-12-09| 524.07
#2005-12-12| 524.62
#2005-12-13| 533.19
#2005-12-14| 537.77
#2005-12-15| 539.95
#2005-12-16| 538.78
#2005-12-19| 535.55
#2005-12-20| 534.46
#2005-12-21| 536.10
#2005-12-22| 538.47
#2005-12-23| 537.59
#2005-12-26| .
#2005-12-27| 533.94
#2005-12-28| 535.02
#2005-12-29| 534.09
#2005-12-30| 530.84
#2006-01-02| .
#2006-01-03| 536.06
#2006-01-04| 538.21
#2006-01-05| 538.37
#2006-01-06| 540.02
#2006-01-09| 547.14
#2006-01-10| 546.23
#2006-01-11| 548.38
#2006-01-12| 543.16
#2006-01-13| 544.28
#2006-01-16| .
#2006-01-17| 539.96
#2006-01-18| 540.75
#2006-01-19| 539.51
#2006-01-20| 532.35
#2006-01-23| 531.90
#2006-01-24| 533.82
#2006-01-25| 534.41
#2006-01-26| 536.86
#2006-01-27| 542.66
#2006-01-30| 538.48
#2006-01-31| 535.18
#2006-02-01| 538.35
#2006-02-02| 533.40
#2006-02-03| 532.04
#2006-02-06| 531.36
#2006-02-07| 525.84
#2006-02-08| 529.39
#2006-02-09| 530.06
#2006-02-10| 529.99
#2006-02-13| 527.35
#2006-02-14| 532.85
#2006-02-15| 536.20
#2006-02-16| 539.19
#2006-02-17| 538.99
#2006-02-20| .
#2006-02-21| 537.03
#2006-02-22| 546.12
#2006-02-23| 544.41
#2006-02-24| 543.76
#2006-02-27| 544.58
#2006-02-28| 536.25
#2006-03-01| 538.22
#2006-03-02| 536.32
#2006-03-03| 536.66
#2006-03-06| 533.86
#2006-03-07| 534.38
#2006-03-08| 538.99
#2006-03-09| 539.35
#2006-03-10| 545.22
#2006-03-13| 546.01
#2006-03-14| 545.34
#2006-03-15| 544.70
#2006-03-16| 544.41
#2006-03-17| 543.78
#2006-03-20| 543.53
#2006-03-21| 539.92
#2006-03-22| 543.99
#2006-03-23| 541.64
#2006-03-24| 542.86
#2006-03-27| 540.71
#2006-03-28| 537.01
#2006-03-29| 540.01
#2006-03-30| 536.79
#2006-03-31| 534.00
#2006-04-03| 535.42
#2006-04-04| 535.67
#2006-04-05| 537.29
#2006-04-06| 535.10
#2006-04-07| 532.11
#2006-04-10| 531.54
#2006-04-11| 526.55
#2006-04-12| 525.90
#2006-04-13| 524.89
#2006-04-14| .
#2006-04-17| 522.02
#2006-04-18| 528.32
#2006-04-19| 527.33
#2006-04-20| 530.10
#2006-04-21| 530.40
#2006-04-24| 531.83
#2006-04-25| 532.41
#2006-04-26| 535.78
#2006-04-27| 536.92
#2006-04-28| 537.70
#2006-05-01| 533.84
#2006-05-02| 535.04
#2006-05-03| 530.88
#2006-05-04| 529.57
#2006-05-05| 531.61
#2006-05-08| 532.60
#2006-05-09| 532.77
#2006-05-10| 530.14
#2006-05-11| 522.38
#2006-05-12| 516.85
#2006-05-15| 519.85
#2006-05-16| 520.32
#2006-05-17| 513.90
#2006-05-18| 510.88
#2006-05-19| 509.86
#2006-05-22| 508.90
#2006-05-23| 509.42
#2006-05-24| 512.69
#2006-05-25| 515.78
#2006-05-26| 518.24
#2006-05-29| .
#2006-05-30| 510.50
#2006-05-31| 512.60
#2006-06-01| 515.93
#2006-06-02| 513.92
#2006-06-05| 504.44
#2006-06-06| 503.50
#2006-06-07| 500.95
#2006-06-08| 506.39
#2006-06-09| 506.51
#2006-06-12| 502.85
#2006-06-13| 499.07
#2006-06-14| 501.75
#2006-06-15| 507.96
#2006-06-16| 508.37
#2006-06-19| 506.25
#2006-06-20| 507.83
#2006-06-21| 511.63
#2006-06-22| 511.40
#2006-06-23| 509.78
#2006-06-26| 513.36
#2006-06-27| 510.32
#2006-06-28| 510.77
#2006-06-29| 521.19
#2006-06-30| 516.01
#2006-07-03| 519.25
#2006-07-04| .
#2006-07-05| 514.37
#2006-07-06| 524.57
#2006-07-07| 522.95
#2006-07-10| 524.27
#2006-07-11| 525.07
#2006-07-12| 518.86
#2006-07-13| 515.72
#2006-07-14| 511.60
#2006-07-17| 511.78
#2006-07-18| 511.73
#2006-07-19| 520.29
#2006-07-20| 519.76
#2006-07-21| 518.16
#2006-07-24| 525.29
#2006-07-25| 528.31
#2006-07-26| 525.91
#2006-07-27| 523.11
#2006-07-28| 529.06
#2006-07-31| 523.98
#2006-08-01| 520.63
#2006-08-02| 528.37
#2006-08-03| 535.15
#2006-08-04| 534.50
#2006-08-07| 533.29
#2006-08-08| 533.86
#2006-08-09| 530.33
#2006-08-10| 535.23
#2006-08-11| 534.47
#2006-08-14| 532.32
#2006-08-15| 538.59
#2006-08-16| 541.49
#2006-08-17| 541.39
#2006-08-18| 547.40
#2006-08-21| 545.79
#2006-08-22| 546.77
#2006-08-23| 544.30
#2006-08-24| 545.70
#2006-08-25| 543.64
#2006-08-28| 547.04
#2006-08-29| 548.84
#2006-08-30| 552.11
#2006-08-31| 552.40
#2006-09-01| 554.94
#2006-09-04| .
#2006-09-05| 552.06
#2006-09-06| 549.62
#2006-09-07| 548.64
#2006-09-08| 551.16
#2006-09-11| 556.62
#2006-09-12| 561.96
#2006-09-13| 558.01
#2006-09-14| 559.19
#2006-09-15| 561.45
#2006-09-18| 559.65
#2006-09-19| 559.25
#2006-09-20| 562.08
#2006-09-21| 560.39
#2006-09-22| 562.06
#2006-09-25| 556.58
#2006-09-26| 557.12
#2006-09-27| 559.70
#2006-09-28| 558.53
#2006-09-29| 555.15
#2006-10-02| 555.09
#2006-10-03| 553.76
#2006-10-04| 562.53
#2006-10-05| 566.18
#2006-10-06| 564.15
#2006-10-09| 565.58
#2006-10-10| 565.43
#2006-10-11| 565.11
#2006-10-12| 567.42
#2006-10-13| 566.81
#2006-10-16| 566.05
#2006-10-17| 563.41
#2006-10-18| 565.62
#2006-10-19| 567.92
#2006-10-20| 566.74
#2006-10-23| 570.85
#2006-10-24| 570.11
#2006-10-25| 576.80
#2006-10-26| 579.43
#2006-10-27| 577.37
#2006-10-30| 578.50
#2006-10-31| 576.73
#2006-11-01| 574.14
#2006-11-02| 575.02
#2006-11-03| 575.63
#2006-11-06| 578.40
#2006-11-07| 578.03
#2006-11-08| 580.78
#2006-11-09| 577.90
#2006-11-10| 580.25
#2006-11-13| 578.84
#2006-11-14| 582.65
#2006-11-15| 586.55
#2006-11-16| 591.74
#2006-11-17| 594.25
#2006-11-20| 592.63
#2006-11-21| 591.20
#2006-11-22| 593.69
#2006-11-23| .
#2006-11-24| 591.80
#2006-11-27| 584.92
#2006-11-28| 585.70
#2006-11-29| 589.18
#2006-11-30| 590.25
#2006-12-01| 588.60
#2006-12-04| 594.57
#2006-12-05| 595.73
#2006-12-06| 597.07
#2006-12-07| 596.96
#2006-12-08| 595.11
#2006-12-11| 595.42
#2006-12-12| 593.47
#2006-12-13| 592.88
#2006-12-14| 595.16
#2006-12-15| 596.45
#2006-12-18| 595.56
#2006-12-19| 596.89
#2006-12-20| 597.64
#2006-12-21| 595.98
#2006-12-22| 593.99
#2006-12-25| .
#2006-12-26| 596.68
#2006-12-27| 600.18
#2006-12-28| 600.96
#2006-12-29| 598.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 601.05
#2007-01-04| 603.15
#2007-01-05| 598.96
#2007-01-08| 600.33
#2007-01-09| 601.20
#2007-01-10| 606.35
#2007-01-11| 609.84
#2007-01-12| 609.18
#2007-01-15| .
#2007-01-16| 610.55
#2007-01-17| 610.92
#2007-01-18| 609.79
#2007-01-19| 611.42
#2007-01-22| 608.30
#2007-01-23| 610.62
#2007-01-24| 612.18
#2007-01-25| 606.71
#2007-01-26| 605.81
#2007-01-29| 607.48
#2007-01-30| 606.55
#2007-01-31| 612.12
#2007-02-01| 616.52
#2007-02-02| 616.40
#2007-02-05| 614.45
#2007-02-06| 613.95
#2007-02-07| 612.82
#2007-02-08| 610.77
#2007-02-09| 608.76
#2007-02-12| 608.05
#2007-02-13| 613.27
#2007-02-14| 617.55
#2007-02-15| 618.12
#2007-02-16| 619.35
#2007-02-19| .
#2007-02-20| 621.67
#2007-02-21| 618.83
#2007-02-22| 616.51
#2007-02-23| 617.31
#2007-02-26| 615.30
#2007-02-27| 592.87
#2007-02-28| 601.70
#2007-03-01| 602.49
#2007-03-02| 595.86
#2007-03-05| 589.44
#2007-03-06| 597.53
#2007-03-07| 595.92
#2007-03-08| 601.35
#2007-03-09| 603.03
#2007-03-12| 601.76
#2007-03-13| 590.22
#2007-03-14| 591.55
#2007-03-15| 595.88
#2007-03-16| 593.94
#2007-03-19| 597.89
#2007-03-20| 602.49
#2007-03-21| 608.47
#2007-03-22| 610.44
#2007-03-23| 609.26
#2007-03-26| 607.14
#2007-03-27| 603.68
#2007-03-28| 603.33
#2007-03-29| 605.97
#2007-03-30| 606.45
#2007-04-02| 599.60
#2007-04-03| 604.48
#2007-04-04| 607.61
#2007-04-05| 609.75
#2007-04-06| .
#2007-04-09| 608.86
#2007-04-10| 609.40
#2007-04-11| 605.77
#2007-04-12| 610.35
#2007-04-13| 608.32
#2007-04-16| 611.62
#2007-04-17| 613.75
#2007-04-18| 615.53
#2007-04-19| 612.24
#2007-04-20| 616.28
#2007-04-23| 614.91
#2007-04-24| 617.05
#2007-04-25| 620.95
#2007-04-26| 619.06
#2007-04-27| 618.32
#2007-04-30| 617.91
#2007-05-01| 613.72
#2007-05-02| 614.86
#2007-05-03| 614.16
#2007-05-04| 614.39
#2007-05-07| 612.39
#2007-05-08| 610.36
#2007-05-09| 611.98
#2007-05-10| 605.21
#2007-05-11| 607.38
#2007-05-14| 606.60
#2007-05-15| 606.40
#2007-05-16| 613.74
#2007-05-17| 613.58
#2007-05-18| 615.54
#2007-05-21| 618.52
#2007-05-22| 620.94
#2007-05-23| 619.76
#2007-05-24| 614.79
#2007-05-25| 616.59
#2007-05-28| .
#2007-05-29| 620.73
#2007-05-30| 624.56
#2007-05-31| 623.49
#2007-06-01| 625.45
#2007-06-04| 625.78
#2007-06-05| 622.57
#2007-06-06| 617.96
#2007-06-07| 607.12
#2007-06-08| 613.19
#2007-06-11| 613.07
#2007-06-12| 607.39
#2007-06-13| 612.66
#2007-06-14| 613.65
#2007-06-15| 614.89
#2007-06-18| 611.51
#2007-06-19| 609.51
#2007-06-20| 604.35
#2007-06-21| 604.96
#2007-06-22| 598.53
#2007-06-25| 599.06
#2007-06-26| 599.89
#2007-06-27| 605.79
#2007-06-28| 604.68
#2007-06-29| 603.53
#2007-07-02| 608.47
#2007-07-03| 609.76
#2007-07-04| .
#2007-07-05| 611.51
#2007-07-06| 614.19
#2007-07-09| 612.93
#2007-07-10| 604.89
#2007-07-11| 609.12
#2007-07-12| 620.31
#2007-07-13| 619.33
#2007-07-16| 618.68
#2007-07-17| 617.02
#2007-07-18| 613.86
#2007-07-19| 617.86
#2007-07-20| 610.00
#2007-07-23| 613.82
#2007-07-24| 606.16
#2007-07-25| 606.62
#2007-07-26| 597.71
#2007-07-27| 590.93
#2007-07-30| 595.48
#2007-07-31| 587.65
#2007-08-01| 593.16
#2007-08-02| 598.04
#2007-08-03| 590.05
#2007-08-06| 606.13
#2007-08-07| 610.49
#2007-08-08| 611.85
#2007-08-09| 600.42
#2007-08-10| 601.19
#2007-08-13| 598.75
#2007-08-14| 589.30
#2007-08-15| 581.40
#2007-08-16| 583.50
#2007-08-17| 594.98
#2007-08-20| 593.84
#2007-08-21| 591.92
#2007-08-22| 597.21
#2007-08-23| 598.66
#2007-08-24| 604.85
#2007-08-27| 600.09
#2007-08-28| 589.92
#2007-08-29| 597.96
#2007-08-30| 595.77
#2007-08-31| 600.07
#2007-09-03| .
#2007-09-04| 602.89
#2007-09-05| 598.40
#2007-09-06| 600.11
#2007-09-07| 591.08
#2007-09-10| 590.84
#2007-09-11| 598.82
#2007-09-12| 601.35
#2007-09-13| 602.77
#2007-09-14| 605.15
#2007-09-17| 603.54
#2007-09-18| 616.28
#2007-09-19| 619.93
#2007-09-20| 616.67
#2007-09-21| 616.35
#2007-09-24| 614.82
#2007-09-25| 614.23
#2007-09-26| 618.38
#2007-09-27| 620.89
#2007-09-28| 621.67
#2007-10-01| 626.71
#2007-10-02| 627.76
#2007-10-03| 625.46
#2007-10-04| 624.79
#2007-10-05| 627.55
#2007-10-08| 625.33
#2007-10-09| 629.17
#2007-10-10| 629.66
#2007-10-11| 628.67
#2007-10-12| 631.48
#2007-10-15| 626.56
#2007-10-16| 625.52
#2007-10-17| 625.70
#2007-10-18| 626.24
#2007-10-19| 619.80
#2007-10-22| 627.62
#2007-10-23| 628.33
#2007-10-24| 629.52
#2007-10-25| 629.52
#2007-10-26| 635.43
#2007-10-29| 637.88
#2007-10-30| 629.26
#2007-10-31| 632.68
#2007-11-01| 618.04
#2007-11-02| 620.49
#2007-11-05| 619.87
#2007-11-06| 623.99
#2007-11-07| 613.23
#2007-11-08| 618.25
#2007-11-09| 615.91
#2007-11-12| 616.15
#2007-11-13| 626.46
#2007-11-14| 622.95
#2007-11-15| 621.99
#2007-11-16| 629.67
#2007-11-19| 625.18
#2007-11-20| 627.15
#2007-11-21| 617.85
#2007-11-22| .
#2007-11-23| 624.59
#2007-11-26| 615.86
#2007-11-27| 626.00
#2007-11-28| 635.79
#2007-11-29| 638.59
#2007-11-30| 644.47
#2007-12-03| 642.05
#2007-12-04| 638.65
#2007-12-05| 643.58
#2007-12-06| 648.14
#2007-12-07| 648.08
#2007-12-10| 652.28
#2007-12-11| 641.22
#2007-12-12| 646.09
#2007-12-13| 645.93
#2007-12-14| 639.35
#2007-12-17| 632.47
#2007-12-18| 629.83
#2007-12-19| 632.67
#2007-12-20| 637.83
#2007-12-21| 643.22
#2007-12-24| 644.24
#2007-12-25| .
#2007-12-26| 644.19
#2007-12-27| 637.75
#2007-12-28| 636.84
#2007-12-31| 632.37
#2008-01-01| .
#2008-01-02| 623.52
#2008-01-03| 621.97
#2008-01-04| 614.29
#2008-01-07| 620.74
#2008-01-08| 620.20
#2008-01-09| 622.85
#2008-01-10| 624.67
#2008-01-11| 612.00
#2008-01-14| 610.65
#2008-01-15| 601.52
#2008-01-16| 600.35
#2008-01-17| 592.11
#2008-01-18| 587.11
#2008-01-21| .
#2008-01-22| 578.79
#2008-01-23| 587.30
#2008-01-24| 591.57
#2008-01-25| 583.40
#2008-01-28| 589.15
#2008-01-29| 592.49
#2008-01-30| 592.98
#2008-01-31| 600.20
#2008-02-01| 605.74
#2008-02-04| 599.90
#2008-02-05| 588.45
#2008-02-06| 587.17
#2008-02-07| 594.44
#2008-02-08| 588.13
#2008-02-11| 591.46
#2008-02-12| 597.38
#2008-02-13| 600.61
#2008-02-14| 594.60
#2008-02-15| 592.35
#2008-02-18| .
#2008-02-19| 591.65
#2008-02-20| 592.54
#2008-02-21| 590.12
#2008-02-22| 593.45
#2008-02-25| 598.62
#2008-02-26| 605.16
#2008-02-27| 604.50
#2008-02-28| 598.63
#2008-02-29| 588.21
#2008-03-03| 588.85
#2008-03-04| 589.26
#2008-03-05| 593.18
#2008-03-06| 585.14
#2008-03-07| 581.96
#2008-03-10| 579.11
#2008-03-11| 589.24
#2008-03-12| 587.38
#2008-03-13| 590.62
#2008-03-14| 581.97
#2008-03-17| 576.87
#2008-03-18| 592.82
#2008-03-19| 587.27
#2008-03-20| 598.05
#2008-03-21| .
#2008-03-24| 607.29
#2008-03-25| 609.42
#2008-03-26| 605.11
#2008-03-27| 602.95
#2008-03-28| 602.07
#2008-03-31| 575.67
#2008-04-01| 585.84
#2008-04-02| 583.75
#2008-04-03| 584.13
#2008-04-04| 585.06
#2008-04-07| 581.93
#2008-04-08| 578.57
#2008-04-09| 570.01
#2008-04-10| 571.64
#2008-04-11| 567.25
#2008-04-14| 566.31
#2008-04-15| 567.51
#2008-04-16| 570.47
#2008-04-17| 567.09
#2008-04-18| 569.14
#2008-04-21| 571.96
#2008-04-22| 567.04
#2008-04-23| 570.66
#2008-04-24| 571.07
#2008-04-25| 569.13
#2008-04-28| 566.35
#2008-04-29| 563.43
#2008-04-30| 557.52
#2008-05-01| 562.22
#2008-05-02| 562.34
#2008-05-05| 560.89
#2008-05-06| 565.13
#2008-05-07| 558.79
#2008-05-08| 559.54
#2008-05-09| 556.52
#2008-05-12| 561.85
#2008-05-13| 565.00
#2008-05-14| 567.57
#2008-05-15| 574.29
#2008-05-16| 574.24
#2008-05-19| 573.62
#2008-05-20| 567.22
#2008-05-21| 559.02
#2008-05-22| 562.47
#2008-05-23| 557.70
#2008-05-26| .
#2008-05-27| 559.94
#2008-05-28| 559.65
#2008-05-29| 566.10
#2008-05-30| 568.24
#2008-06-02| 561.80
#2008-06-03| 561.47
#2008-06-04| 566.63
#2008-06-05| 569.44
#2008-06-06| 554.78
#2008-06-09| 553.35
#2008-06-10| 556.51
#2008-06-11| 550.25
#2008-06-12| 554.58
#2008-06-13| 558.03
#2008-06-16| 553.69
#2008-06-17| 552.49
#2008-06-18| 546.32
#2008-06-19| 549.39
#2008-06-20| 538.48
#2008-06-23| 536.46
#2008-06-24| 538.41
#2008-06-25| 544.32
#2008-06-26| 530.84
#2008-06-27| 521.82
#2008-06-30| 521.59
#2008-07-01| 525.78
#2008-07-02| 523.74
#2008-07-03| 529.69
#2008-07-04| .
#2008-07-07| 526.80
#2008-07-08| 538.83
#2008-07-09| 534.67
#2008-07-10| 534.14
#2008-07-11| 530.17
#2008-07-14| 530.55
#2008-07-15| 531.27
#2008-07-16| 535.15
#2008-07-17| 535.86
#2008-07-18| 534.35
#2008-07-21| 532.17
#2008-07-22| 542.38
#2008-07-23| 547.70
#2008-07-24| 541.35
#2008-07-25| 542.02
#2008-07-28| 536.63
#2008-07-29| 551.63
#2008-07-30| 556.08
#2008-07-31| 544.14
#2008-08-01| 544.19
#2008-08-04| 550.56
#2008-08-05| 567.39
#2008-08-06| 568.47
#2008-08-07| 561.23
#2008-08-08| 576.37
#2008-08-11| 579.95
#2008-08-12| 582.15
#2008-08-13| 577.09
#2008-08-14| 579.91
#2008-08-15| 587.18
#2008-08-18| 581.53
#2008-08-19| 575.27
#2008-08-20| 572.94
#2008-08-21| 571.98
#2008-08-22| 580.77
#2008-08-25| 570.47
#2008-08-26| 569.05
#2008-08-27| 570.56
#2008-08-28| 578.25
#2008-08-29| 572.44
#2008-09-01| .
#2008-09-02| 579.63
#2008-09-03| 581.65
#2008-09-04| 571.41
#2008-09-05| 578.05
#2008-09-08| 591.38
#2008-09-09| 584.55
#2008-09-10| 586.76
#2008-09-11| 592.98
#2008-09-12| 591.71
#2008-09-15| 580.77
#2008-09-16| 582.96
#2008-09-17| 560.65
#2008-09-18| 572.68
#2008-09-19| 577.16
#2008-09-22| 557.24
#2008-09-23| 550.72
#2008-09-24| 556.45
#2008-09-25| 565.21
#2008-09-26| 568.52
#2008-09-29| 539.52
#2008-09-30| 556.30
#2008-10-01| 566.18
#2008-10-02| 555.55
#2008-10-03| 549.82
#2008-10-06| 527.22
#2008-10-07| 507.34
#2008-10-08| 499.65
#2008-10-09| 463.66
#2008-10-10| 461.15
#2008-10-13| 501.30
#2008-10-14| 495.36
#2008-10-15| 459.92
#2008-10-16| 479.00
#2008-10-17| 480.97
#2008-10-20| 495.53
#2008-10-21| 484.17
#2008-10-22| 459.58
#2008-10-23| 466.11
#2008-10-24| 448.03
#2008-10-27| 435.51
#2008-10-28| 475.85
#2008-10-29| 467.38
#2008-10-30| 480.06
#2008-10-31| 487.48
#2008-11-03| 483.52
#2008-11-04| 496.46
#2008-11-05| 479.19
#2008-11-06| 465.07
#2008-11-07| 472.50
#2008-11-10| 470.10
#2008-11-11| 460.70
#2008-11-12| 441.29
#2008-11-13| 463.38
#2008-11-14| 447.30
#2008-11-17| 442.96
#2008-11-18| 450.41
#2008-11-19| 431.82
#2008-11-20| 412.57
#2008-11-21| 434.91
#2008-11-24| 453.16
#2008-11-25| 449.37
#2008-11-26| 458.42
#2008-11-27| .
#2008-11-28| 462.82
#2008-12-01| 434.30
#2008-12-02| 443.22
#2008-12-03| 454.37
#2008-12-04| 445.68
#2008-12-05| 457.96
#2008-12-08| 460.93
#2008-12-09| 445.83
#2008-12-10| 444.72
#2008-12-11| 436.74
#2008-12-12| 438.73
#2008-12-15| 437.21
#2008-12-16| 448.16
#2008-12-17| 447.42
#2008-12-18| 449.16
#2008-12-19| 448.09
#2008-12-22| 447.11
#2008-12-23| 442.66
#2008-12-24| 447.95
#2008-12-25| .
#2008-12-26| 449.64
#2008-12-29| 448.22
#2008-12-30| 455.81
#2008-12-31| 458.87
#2009-01-01| .
#2009-01-02| 468.31
#2009-01-05| 467.28
#2009-01-06| 463.25
#2009-01-07| 456.01
#2009-01-08| 454.66
#2009-01-09| 448.69
#2009-01-12| 446.39
#2009-01-13| 446.17
#2009-01-14| 435.49
#2009-01-15| 436.80
#2009-01-16| 441.08
#2009-01-19| .
#2009-01-20| 432.91
#2009-01-21| 437.62
#2009-01-22| 433.48
#2009-01-23| 429.26
#2009-01-26| 430.31
#2009-01-27| 431.04
#2009-01-28| 439.40
#2009-01-29| 432.84
#2009-01-30| 415.07
#2009-02-02| 409.16
#2009-02-03| 418.77
#2009-02-04| 410.47
#2009-02-05| 416.26
#2009-02-06| 423.58
#2009-02-09| 418.41
#2009-02-10| 404.84
#2009-02-11| 405.33
#2009-02-12| 405.02
#2009-02-13| 401.54
#2009-02-16| .
#2009-02-17| 391.10
#2009-02-18| 393.77
#2009-02-19| 393.59
#2009-02-20| 388.52
#2009-02-23| 379.47
#2009-02-24| 387.11
#2009-02-25| 384.66
#2009-02-26| 378.64
#2009-02-27| 376.31
#2009-03-02| 364.33
#2009-03-03| 360.35
#2009-03-04| 369.30
#2009-03-05| 358.31
#2009-03-06| 360.13
#2009-03-09| 355.48
#2009-03-10| 366.69
#2009-03-11| 366.75
#2009-03-12| 374.96
#2009-03-13| 383.68
#2009-03-16| 387.22
#2009-03-17| 395.17
#2009-03-18| 396.25
#2009-03-19| 388.28
#2009-03-20| 386.01
#2009-03-23| 401.79
#2009-03-24| 399.09
#2009-03-25| 403.72
#2009-03-26| 410.38
#2009-03-27| 404.82
#2009-03-30| 394.10
#2009-03-31| 391.10
#2009-04-01| 398.06
#2009-04-02| 408.90
#2009-04-03| 411.64
#2009-04-06| 411.77
#2009-04-07| 404.23
#2009-04-08| 407.48
#2009-04-09| 413.01
#2009-04-10| .
#2009-04-13| 407.83
#2009-04-14| 400.10
#2009-04-15| 409.69
#2009-04-16| 418.56
#2009-04-17| 425.38
#2009-04-20| 416.62
#2009-04-21| 420.97
#2009-04-22| 417.68
#2009-04-23| 418.16
#2009-04-24| 423.27
#2009-04-27| 422.42
#2009-04-28| 421.95
#2009-04-29| 424.76
#2009-04-30| 419.32
#2009-05-01| 423.06
#2009-05-04| 434.43
#2009-05-05| 428.21
#2009-05-06| 434.37
#2009-05-07| 436.65
#2009-05-08| 440.82
#2009-05-11| 433.21
#2009-05-12| 436.56
#2009-05-13| 432.57
#2009-05-14| 433.40
#2009-05-15| 434.75
#2009-05-18| 443.29
#2009-05-19| 443.19
#2009-05-20| 446.74
#2009-05-21| 441.17
#2009-05-22| 442.15
#2009-05-25| .
#2009-05-26| 448.74
#2009-05-27| 438.60
#2009-05-28| 443.96
#2009-05-29| 447.21
#2009-06-01| 459.28
#2009-06-02| 462.78
#2009-06-03| 460.87
#2009-06-04| 460.15
#2009-06-05| 458.99
#2009-06-08| 459.68
#2009-06-09| 457.57
#2009-06-10| 454.20
#2009-06-11| 454.28
#2009-06-12| 455.32
#2009-06-15| 446.59
#2009-06-16| 438.78
#2009-06-17| 439.34
#2009-06-18| 445.16
#2009-06-19| 444.11
#2009-06-22| 440.93
#2009-06-23| 438.60
#2009-06-24| 439.73
#2009-06-25| 448.65
#2009-06-26| 447.57
#2009-06-29| 451.93
#2009-06-30| 447.43
#2009-07-01| 454.66
#2009-07-02| 444.87
#2009-07-03| .
#2009-07-06| 452.05
#2009-07-07| 446.69
#2009-07-08| 448.26
#2009-07-09| 444.99
#2009-07-10| 443.58
#2009-07-13| 450.36
#2009-07-14| 453.17
#2009-07-15| 462.99
#2009-07-16| 465.67
#2009-07-17| 470.59
#2009-07-20| 471.63
#2009-07-21| 471.40
#2009-07-22| 470.82
#2009-07-23| 481.16
#2009-07-24| 486.01
#2009-07-27| 485.14
#2009-07-28| 485.65
#2009-07-29| 488.49
#2009-07-30| 489.77
#2009-07-31| 488.63
#2009-08-03| 490.01
#2009-08-04| 491.20
#2009-08-05| 484.76
#2009-08-06| 479.13
#2009-08-07| 483.84
#2009-08-10| 482.44
#2009-08-11| 480.55
#2009-08-12| 482.90
#2009-08-13| 483.66
#2009-08-14| 482.05
#2009-08-17| 474.75
#2009-08-18| 478.85
#2009-08-19| 480.16
#2009-08-20| 484.11
#2009-08-21| 489.04
#2009-08-24| 489.52
#2009-08-25| 488.95
#2009-08-26| 489.47
#2009-08-27| 488.20
#2009-08-28| 486.28
#2009-08-31| 488.83
#2009-09-01| 480.69
#2009-09-02| 480.33
#2009-09-03| 481.01
#2009-09-04| 484.33
#2009-09-07| .
#2009-09-08| 492.57
#2009-09-09| 492.11
#2009-09-10| 498.87
#2009-09-11| 499.23
#2009-09-14| 498.38
#2009-09-15| 495.64
#2009-09-16| 501.93
#2009-09-17| 501.74
#2009-09-18| 509.74
#2009-09-21| 508.70
#2009-09-22| 510.10
#2009-09-23| 510.56
#2009-09-24| 508.32
#2009-09-25| 506.80
#2009-09-28| 510.59
#2009-09-29| 512.81
#2009-09-30| 514.50
#2009-10-01| 504.07
#2009-10-02| 503.39
#2009-10-05| 507.20
#2009-10-06| 512.89
#2009-10-07| 512.23
#2009-10-08| 520.14
#2009-10-09| 520.43
#2009-10-12| 521.86
#2009-10-13| 519.77
#2009-10-14| 523.52
#2009-10-15| 523.83
#2009-10-16| 525.19
#2009-10-19| 528.64
#2009-10-20| 528.65
#2009-10-21| 524.74
#2009-10-22| 528.92
#2009-10-23| 522.87
#2009-10-26| 517.72
#2009-10-27| 517.43
#2009-10-28| 511.79
#2009-10-29| 522.51
#2009-10-30| 512.25
#2009-11-02| 518.37
#2009-11-03| 517.12
#2009-11-04| 517.40
#2009-11-05| 529.20
#2009-11-06| 531.41
#2009-11-09| 540.65
#2009-11-10| 540.39
#2009-11-11| 542.21
#2009-11-12| 537.86
#2009-11-13| 541.35
#2009-11-16| 547.92
#2009-11-17| 546.52
#2009-11-18| 547.34
#2009-11-19| 542.08
#2009-11-20| 538.43
#2009-11-23| 544.93
#2009-11-24| 545.81
#2009-11-25| 547.45
#2009-11-26| .
#2009-11-27| 542.38
#2009-11-30| 537.33
#2009-12-01| 545.17
#2009-12-02| 547.79
#2009-12-03| 544.18
#2009-12-04| 546.04
#2009-12-07| 543.46
#2009-12-08| 537.44
#2009-12-09| 538.23
#2009-12-10| 539.81
#2009-12-11| 541.33
#2009-12-14| 548.67
#2009-12-15| 545.67
#2009-12-16| 546.52
#2009-12-17| 540.04
#2009-12-18| 538.96
#2009-12-21| 542.21
#2009-12-22| 544.34
#2009-12-23| 545.43
#2009-12-24| 546.28
#2009-12-25| .
#2009-12-28| 545.49
#2009-12-29| 546.38
#2009-12-30| 545.33
#2009-12-31| 539.61
#2010-01-01| .
#2010-01-04| 545.66
#2010-01-05| 546.03
#2010-01-06| 545.60
#2010-01-07| 546.85
#2010-01-08| 545.70
#2010-01-11| 545.14
#2010-01-12| 544.96
#2010-01-13| 549.73
#2010-01-14| 549.38
#2010-01-15| 545.31
#2010-01-18| .
#2010-01-19| 550.93
#2010-01-20| 543.25
#2010-01-21| 535.17
#2010-01-22| 532.17
#2010-01-25| 534.47
#2010-01-26| 533.77
#2010-01-27| 533.82
#2010-01-28| 534.31
#2010-01-29| 530.42
#2010-02-01| 534.97
#2010-02-02| 546.05
#2010-02-03| 543.54
#2010-02-04| 531.15
#2010-02-05| 528.39
#2010-02-08| 527.54
#2010-02-09| 535.02
#2010-02-10| 533.67
#2010-02-11| 541.80
#2010-02-12| 541.71
#2010-02-15| .
#2010-02-16| 548.14
#2010-02-17| 550.72
#2010-02-18| 555.35
#2010-02-19| 554.77
#2010-02-22| 554.71
#2010-02-23| 551.11
#2010-02-24| 556.46
#2010-02-25| 556.09
#2010-02-26| 554.17
#2010-03-01| 557.93
#2010-03-02| 560.23
#2010-03-03| 560.28
#2010-03-04| 562.46
#2010-03-05| 566.82
#2010-03-08| 565.53
#2010-03-09| 566.08
#2010-03-10| 565.36
#2010-03-11| 566.13
#2010-03-12| 566.11
#2010-03-15| 569.30
#2010-03-16| 570.99
#2010-03-17| 574.89
#2010-03-18| 576.03
#2010-03-19| 575.79
#2010-03-22| 579.34
#2010-03-23| 583.01
#2010-03-24| 577.11
#2010-03-25| 575.99
#2010-03-26| 579.19
#2010-03-29| 581.54
#2010-03-30| 581.26
#2010-03-31| 577.57
#2010-04-01| 580.35
#2010-04-02| .
#2010-04-05| 584.34
#2010-04-06| 581.81
#2010-04-07| 577.75
#2010-04-08| 577.75
#2010-04-09| 581.83
#2010-04-12| 583.27
#2010-04-13| 581.76
#2010-04-14| 583.05
#2010-04-15| 583.05
#2010-04-16| 579.51
#2010-04-19| 581.61
#2010-04-20| 585.83
#2010-04-21| 590.19
#2010-04-22| 590.39
#2010-04-23| 590.73
#2010-04-26| 590.60
#2010-04-27| 579.47
#2010-04-28| 582.92
#2010-04-29| 583.74
#2010-04-30| 578.59
#2010-05-03| 584.54
#2010-05-04| 575.18
#2010-05-05| 571.62
#2010-05-06| 556.79
#2010-05-07| 548.71
#2010-05-10| 574.02
#2010-05-11| 573.78
#2010-05-12| 578.47
#2010-05-13| 572.22
#2010-05-14| 564.78
#2010-05-17| 569.08
#2010-05-18| 563.70
#2010-05-19| 561.76
#2010-05-20| 544.62
#2010-05-21| 547.51
#2010-05-24| 544.02
#2010-05-25| 541.26
#2010-05-26| 538.83
#2010-05-27| 549.61
#2010-05-28| 545.58
#2010-05-31| .
#2010-06-01| 540.80
#2010-06-02| 550.19
#2010-06-03| 552.01
#2010-06-04| 536.74
#2010-06-07| 531.63
#2010-06-08| 540.79
#2010-06-09| 540.02
#2010-06-10| 550.17
#2010-06-11| 546.99
#2010-06-14| 549.55
#2010-06-15| 557.55
#2010-06-16| 553.95
#2010-06-17| 555.71
#2010-06-18| 554.85
#2010-06-21| 553.85
#2010-06-22| 545.66
#2010-06-23| 549.73
#2010-06-24| 543.97
#2010-06-25| 539.46
#2010-06-28| 544.24
#2010-06-29| 534.47
#2010-06-30| 532.35
#2010-07-01| 533.10
#2010-07-02| 531.06
#2010-07-05| .
#2010-07-06| 531.07
#2010-07-07| 544.56
#2010-07-08| 553.27
#2010-07-09| 554.62
#2010-07-12| 555.61
#2010-07-13| 561.85
#2010-07-14| 562.63
#2010-07-15| 564.02
#2010-07-16| 553.77
#2010-07-19| 555.21
#2010-07-20| 560.50
#2010-07-21| 554.08
#2010-07-22| 562.90
#2010-07-23| 568.08
#2010-07-26| 574.42
#2010-07-27| 575.89
#2010-07-28| 570.96
#2010-07-29| 565.66
#2010-07-30| 565.77
#2010-08-02| 573.70
#2010-08-03| 564.40
#2010-08-04| 566.71
#2010-08-05| 565.75
#2010-08-06| 566.57
#2010-08-09| 569.87
#2010-08-10| 571.57
#2010-08-11| 560.53
#2010-08-12| 558.99
#2010-08-13| 556.88
#2010-08-16| 557.50
#2010-08-17| 563.85
#2010-08-18| 566.87
#2010-08-19| 559.76
#2010-08-20| 558.01
#2010-08-23| 556.73
#2010-08-24| 553.20
#2010-08-25| 555.24
#2010-08-26| 550.70
#2010-08-27| 554.55
#2010-08-30| 549.88
#2010-08-31| 550.17
#2010-09-01| 560.93
#2010-09-02| 566.07
#2010-09-03| 571.40
#2010-09-06| .
#2010-09-07| 568.24
#2010-09-08| 571.04
#2010-09-09| 571.83
#2010-09-10| 574.81
#2010-09-13| 577.51
#2010-09-14| 579.09
#2010-09-15| 583.84
#2010-09-16| 581.59
#2010-09-17| 582.16
#2010-09-20| 590.38
#2010-09-21| 589.81
#2010-09-22| 588.35
#2010-09-23| 584.38
#2010-09-24| 592.97
#2010-09-27| 589.93
#2010-09-28| 593.34
#2010-09-29| 591.54
#2010-09-30| 589.02
#2010-10-01| 588.36
#2010-10-04| 586.49
#2010-10-05| 593.35
#2010-10-06| 593.65
#2010-10-07| 593.93
#2010-10-08| 601.17
#2010-10-11| 601.00
#2010-10-12| 603.83
#2010-10-13| 607.98
#2010-10-14| 608.81
#2010-10-15| 609.66
#2010-10-18| 612.06
#2010-10-19| 605.78
#2010-10-20| 609.30
#2010-10-21| 610.35
#2010-10-22| 612.14
#2010-10-25| 614.99
#2010-10-26| 612.92
#2010-10-27| 610.17
#2010-10-28| 610.27
#2010-10-29| 612.46
#2010-11-01| 610.54
#2010-11-02| 614.57
#2010-11-03| 616.93
#2010-11-04| 625.91
#2010-11-05| 626.01
#2010-11-08| 624.53
#2010-11-09| 620.34
#2010-11-10| 618.86
#2010-11-11| 618.97
#2010-11-12| 614.96
#2010-11-15| 614.81
#2010-11-16| 606.45
#2010-11-17| 606.99
#2010-11-18| 615.97
#2010-11-19| 618.30
#2010-11-22| 616.57
#2010-11-23| 609.83
#2010-11-24| 614.24
#2010-11-25| .
#2010-11-26| 610.59
#2010-11-29| 607.79
#2010-11-30| 602.08
#2010-12-01| 611.96
#2010-12-02| 614.58
#2010-12-03| 615.92
#2010-12-06| 616.40
#2010-12-07| 618.37
#2010-12-08| 620.50
#2010-12-09| 622.25
#2010-12-10| 624.36
#2010-12-13| 624.09
#2010-12-14| 627.66
#2010-12-15| 627.03
#2010-12-16| 632.34
#2010-12-17| 635.05
#2010-12-20| 636.25
#2010-12-21| 636.43
#2010-12-22| 635.72
#2010-12-23| 634.10
#2010-12-24| .
#2010-12-27| 632.15
#2010-12-28| 631.92
#2010-12-29| 630.68
#2010-12-30| 630.00
#2010-12-31| 629.00
#2011-01-03| 631.32
#2011-01-04| 628.66
#2011-01-05| 628.97
#2011-01-06| 626.60
#2011-01-07| 621.01
#2011-01-10| 620.99
#2011-01-11| 619.38
#2011-01-12| 624.72
#2011-01-13| 624.81
#2011-01-14| 626.83
#2011-01-17| .
#2011-01-18| 625.31
#2011-01-19| 624.05
#2011-01-20| 625.15
#2011-01-21| 624.63
#2011-01-24| 629.71
#2011-01-25| 631.13
#2011-01-26| 631.00
#2011-01-27| 623.99
#2011-01-28| 618.80
#2011-01-31| 617.22
#2011-02-01| 620.03
#2011-02-02| 619.14
#2011-02-03| 623.52
#2011-02-04| 630.24
#2011-02-07| 635.40
#2011-02-08| 638.90
#2011-02-09| 639.57
#2011-02-10| 638.32
#2011-02-11| 643.49
#2011-02-14| 641.65
#2011-02-15| 637.75
#2011-02-16| 640.02
#2011-02-17| 643.49
#2011-02-18| 648.28
#2011-02-21| .
#2011-02-22| 643.08
#2011-02-23| 640.88
#2011-02-24| 637.87
#2011-02-25| 641.28
#2011-02-28| 644.94
#2011-03-01| 638.25
#2011-03-02| 639.34
#2011-03-03| 646.69
#2011-03-04| 643.79
#2011-03-07| 641.40
#2011-03-08| 647.53
#2011-03-09| 649.39
#2011-03-10| 643.80
#2011-03-11| 643.66
#2011-03-14| 639.39
#2011-03-15| 632.98
#2011-03-16| 624.43
#2011-03-17| 627.46
#2011-03-18| 627.91
#2011-03-21| 637.09
#2011-03-22| 636.52
#2011-03-23| 639.84
#2011-03-24| 645.09
#2011-03-25| 646.74
#2011-03-28| 646.37
#2011-03-29| 649.96
#2011-03-30| 655.28
#2011-03-31| 652.14
#2011-04-01| 654.25
#2011-04-04| 655.22
#2011-04-05| 655.55
#2011-04-06| 657.21
#2011-04-07| 656.87
#2011-04-08| 655.14
#2011-04-11| 659.29
#2011-04-12| 660.53
#2011-04-13| 662.90
#2011-04-14| 665.21
#2011-04-15| 669.77
#2011-04-18| 664.67
#2011-04-19| 666.73
#2011-04-20| 671.46
#2011-04-21| 672.05
#2011-04-22| .
#2011-04-25| 670.50
#2011-04-26| 673.84
#2011-04-27| 678.81
#2011-04-28| 685.71
#2011-04-29| 686.81
#2011-05-02| 686.05
#2011-05-03| 687.14
#2011-05-04| 689.26
#2011-05-05| 686.43
#2011-05-06| 685.98
#2011-05-09| 687.35
#2011-05-10| 692.82
#2011-05-11| 690.60
#2011-05-12| 698.52
#2011-05-13| 697.55
#2011-05-16| 696.10
#2011-05-17| 697.98
#2011-05-18| 701.76
#2011-05-19| 706.95
#2011-05-20| 702.00
#2011-05-23| 696.48
#2011-05-24| 697.32
#2011-05-25| 693.18
#2011-05-26| 696.54
#2011-05-27| 699.04
#2011-05-30| .
#2011-05-31| 707.12
#2011-06-01| 698.15
#2011-06-02| 690.92
#2011-06-03| 682.56
#2011-06-06| 677.45
#2011-06-07| 674.02
#2011-06-08| 670.99
#2011-06-09| 675.29
#2011-06-10| 668.47
#2011-06-13| 671.58
#2011-06-14| 680.74
#2011-06-15| 668.38
#2011-06-16| 671.77
#2011-06-17| 677.89
#2011-06-20| 685.19
#2011-06-21| 684.76
#2011-06-22| 678.27
#2011-06-23| 674.94
#2011-06-24| 667.12
#2011-06-27| 670.32
#2011-06-28| 674.54
#2011-06-29| 675.74
#2011-06-30| 682.95
#2011-07-01| 690.66
#2011-07-04| .
#2011-07-05| 691.55
#2011-07-06| 696.10
#2011-07-07| 701.62
#2011-07-08| 700.40
#2011-07-11| 694.43
#2011-07-12| 690.62
#2011-07-13| 691.17
#2011-07-14| 688.04
#2011-07-15| 691.79
#2011-07-18| 687.84
#2011-07-19| 696.31
#2011-07-20| 693.71
#2011-07-21| 703.31
#2011-07-22| 701.44
#2011-07-25| 694.73
#2011-07-26| 692.09
#2011-07-27| 682.88
#2011-07-28| 682.70
#2011-07-29| 678.68
#2011-08-01| 676.16
#2011-08-02| 664.57
#2011-08-03| 666.86
#2011-08-04| 642.19
#2011-08-05| 651.87
#2011-08-08| 620.88
#2011-08-09| 635.35
#2011-08-10| 616.37
#2011-08-11| 636.92
#2011-08-12| 646.52
#2011-08-15| 657.29
#2011-08-16| 651.38
#2011-08-17| 651.99
#2011-08-18| 636.74
#2011-08-19| 634.66
#2011-08-22| 639.15
#2011-08-23| 658.22
#2011-08-24| 663.36
#2011-08-25| 653.55
#2011-08-26| 662.28
#2011-08-29| 675.86
#2011-08-30| 678.42
#2011-08-31| 678.10
#2011-09-01| 673.88
#2011-09-02| 661.74
#2011-09-05| .
#2011-09-06| 659.54
#2011-09-07| 672.40
#2011-09-08| 668.59
#2011-09-09| 651.67
#2011-09-12| 653.49
#2011-09-13| 658.83
#2011-09-14| 669.12
#2011-09-15| 675.79
#2011-09-16| 684.07
#2011-09-19| 680.22
#2011-09-20| 680.61
#2011-09-21| 662.43
#2011-09-22| 643.76
#2011-09-23| 649.63
#2011-09-26| 660.06
#2011-09-27| 667.26
#2011-09-28| 654.05
#2011-09-29| 657.62
#2011-09-30| 646.94
#2011-10-03| 636.83
#2011-10-04| 647.48
#2011-10-05| 653.46
#2011-10-06| 665.33
#2011-10-07| 666.86
#2011-10-10| 680.59
#2011-10-11| 678.08
#2011-10-12| 684.33
#2011-10-13| 683.32
#2011-10-14| 690.43
#2011-10-17| 681.44
#2011-10-18| 684.41
#2011-10-19| 681.14
#2011-10-20| 687.45
#2011-10-21| 702.13
#2011-10-24| 701.54
#2011-10-25| 691.15
#2011-10-26| 699.66
#2011-10-27| 709.63
#2011-10-28| 708.77
#2011-10-31| 696.65
#2011-11-01| 682.28
#2011-11-02| 689.86
#2011-11-03| 698.74
#2011-11-04| 695.58
#2011-11-07| 697.13
#2011-11-08| 703.95
#2011-11-09| 684.60
#2011-11-10| 692.23
#2011-11-11| 701.02
#2011-11-14| 695.70
#2011-11-15| 698.84
#2011-11-16| 692.94
#2011-11-17| 688.60
#2011-11-18| 690.52
#2011-11-21| 677.69
#2011-11-22| 678.79
#2011-11-23| 669.58
#2011-11-24| .
#2011-11-25| 668.75
#2011-11-28| 686.90
#2011-11-29| 690.86
#2011-11-30| 711.11
#2011-12-01| 706.02
#2011-12-02| 706.98
#2011-12-05| 711.00
#2011-12-06| 710.75
#2011-12-07| 711.34
#2011-12-08| 700.89
#2011-12-09| 708.79
#2011-12-12| 704.00
#2011-12-13| 700.58
#2011-12-14| 694.46
#2011-12-15| 700.95
#2011-12-16| 699.78
#2011-12-19| 698.05
#2011-12-20| 710.33
#2011-12-21| 717.96
#2011-12-22| 716.48
#2011-12-23| 724.07
#2011-12-26| .
#2011-12-27| 725.03
#2011-12-28| 720.03
#2011-12-29| 725.60
#2011-12-30| 720.52
#2012-01-02| .
#2012-01-03| 719.85
#2012-01-04| 721.17
#2012-01-05| 722.18
#2012-01-06| 718.22
#2012-01-09| 719.60
#2012-01-10| 722.82
#2012-01-11| 718.99
#2012-01-12| 721.01
#2012-01-13| 720.75
#2012-01-16| .
#2012-01-17| 721.28
#2012-01-18| 721.60
#2012-01-19| 722.07
#2012-01-20| 722.51
#2012-01-23| 718.66
#2012-01-24| 717.62
#2012-01-25| 728.99
#2012-01-26| 726.17
#2012-01-27| 721.14
#2012-01-30| 716.52
#2012-01-31| 717.13
#2012-02-01| 722.47
#2012-02-02| 723.79
#2012-02-03| 729.37
#2012-02-06| 731.45
#2012-02-07| 734.95
#2012-02-08| 737.10
#2012-02-09| 746.86
#2012-02-10| 744.24
#2012-02-13| 749.34
#2012-02-14| 752.29
#2012-02-15| 751.41
#2012-02-16| 757.93
#2012-02-17| 756.92
#2012-02-20| .
#2012-02-21| 754.18
#2012-02-22| 753.40
#2012-02-23| 761.04
#2012-02-24| 763.93
#2012-02-27| 765.61
#2012-02-28| 769.43
#2012-02-29| 770.63
#2012-03-01| 771.57
#2012-03-02| 770.63
#2012-03-05| 773.60
#2012-03-06| 764.44
#2012-03-07| 765.53
#2012-03-08| 773.69
#2012-03-09| 777.02
#2012-03-12| 779.58
#2012-03-13| 787.90
#2012-03-14| 785.49
#2012-03-15| 787.57
#2012-03-16| 784.70
#2012-03-19| 786.54
#2012-03-20| 786.34
#2012-03-21| 786.18
#2012-03-22| 787.58
#2012-03-23| 786.40
#2012-03-26| 793.91
#2012-03-27| 792.51
#2012-03-28| 789.19
#2012-03-29| 787.99
#2012-03-30| 792.55
#2012-04-02| 799.80
#2012-04-03| 797.59
#2012-04-04| 796.39
#2012-04-05| 798.11
#2012-04-06| .
#2012-04-09| 792.32
#2012-04-10| 779.02
#2012-04-11| 785.28
#2012-04-12| 788.13
#2012-04-13| 788.36
#2012-04-16| 787.11
#2012-04-17| 792.61
#2012-04-18| 792.72
#2012-04-19| 787.23
#2012-04-20| 795.06
#2012-04-23| 786.82
#2012-04-24| 784.06
#2012-04-25| 792.21
#2012-04-26| 799.43
#2012-04-27| 794.69
#2012-04-30| 791.22
#2012-05-01| 792.05
#2012-05-02| 798.69
#2012-05-03| 797.16
#2012-05-04| 787.95
#2012-05-07| 785.16
#2012-05-08| 775.80
#2012-05-09| 768.82
#2012-05-10| 771.05
#2012-05-11| 770.20
#2012-05-14| 765.42
#2012-05-15| 763.34
#2012-05-16| 766.22
#2012-05-17| 752.86
#2012-05-18| 750.21
#2012-05-21| 755.77
#2012-05-22| 757.87
#2012-05-23| 755.66
#2012-05-24| 761.00
#2012-05-25| 760.88
#2012-05-28| .
#2012-05-29| 766.63
#2012-05-30| 757.69
#2012-05-31| 755.55
#2012-06-01| 736.91
#2012-06-04| 735.19
#2012-06-05| 737.45
#2012-06-06| 747.49
#2012-06-07| 750.82
#2012-06-08| 755.41
#2012-06-11| 750.65
#2012-06-12| 755.71
#2012-06-13| 751.19
#2012-06-14| 759.32
#2012-06-15| 762.78
#2012-06-18| 763.17
#2012-06-19| 766.28
#2012-06-20| 759.73
#2012-06-21| 745.82
#2012-06-22| 749.09
#2012-06-25| 739.47
#2012-06-26| 741.67
#2012-06-27| 747.67
#2012-06-28| 749.05
#2012-06-29| 761.82
#2012-07-02| 766.53
#2012-07-03| 770.50
#2012-07-04| .
#2012-07-05| 772.19
#2012-07-06| 770.07
#2012-07-09| 771.22
#2012-07-10| 771.01
#2012-07-11| 767.09
#2012-07-12| 771.12
#2012-07-13| 782.57
#2012-07-16| 781.31
#2012-07-17| 784.52
#2012-07-18| 786.82
#2012-07-19| 792.63
#2012-07-20| 786.17
#2012-07-23| 779.73
#2012-07-24| 774.21
#2012-07-25| 770.76
#2012-07-26| 785.65
#2012-07-27| 797.10
#2012-07-30| 797.12
#2012-07-31| 788.29
#2012-08-01| 781.85
#2012-08-02| 776.28
#2012-08-03| 791.28
#2012-08-06| 793.80
#2012-08-07| 794.26
#2012-08-08| 797.33
#2012-08-09| 795.61
#2012-08-10| 798.03
#2012-08-13| 798.84
#2012-08-14| 802.01
#2012-08-15| 802.12
#2012-08-16| 808.83
#2012-08-17| 812.78
#2012-08-20| 807.49
#2012-08-21| 802.42
#2012-08-22| 800.30
#2012-08-23| 792.66
#2012-08-24| 800.10
#2012-08-27| 799.99
#2012-08-28| 803.89
#2012-08-29| 803.91
#2012-08-30| 801.75
#2012-08-31| 800.90
#2012-09-03| .
#2012-09-04| 803.98
#2012-09-05| 800.88
#2012-09-06| 812.95
#2012-09-07| 812.56
#2012-09-10| 810.89
#2012-09-11| 808.44
#2012-09-12| 803.33
#2012-09-13| 817.64
#2012-09-14| 818.03
#2012-09-17| 820.04
#2012-09-18| 819.97
#2012-09-19| 821.55
#2012-09-20| 823.97
#2012-09-21| 824.51
#2012-09-24| 824.02
#2012-09-25| 816.27
#2012-09-26| 814.78
#2012-09-27| 817.38
#2012-09-28| 814.19
#2012-10-01| 816.71
#2012-10-02| 818.53
#2012-10-03| 824.11
#2012-10-04| 828.74
#2012-10-05| 831.13
#2012-10-08| 827.09
#2012-10-09| 816.21
#2012-10-10| 811.79
#2012-10-11| 810.65
#2012-10-12| 811.98
#2012-10-15| 819.93
#2012-10-16| 826.97
#2012-10-17| 831.42
#2012-10-18| 825.04
#2012-10-19| 816.02
#2012-10-22| 814.69
#2012-10-23| 805.80
#2012-10-24| 804.77
#2012-10-25| 807.24
#2012-10-26| 803.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 808.73
#2012-11-01| 814.68
#2012-11-02| 808.38
#2012-11-05| 809.22
#2012-11-06| 813.19
#2012-11-07| 802.27
#2012-11-08| 790.81
#2012-11-09| 790.80
#2012-11-12| 789.38
#2012-11-13| 787.63
#2012-11-14| 776.14
#2012-11-15| 777.79
#2012-11-16| 788.62
#2012-11-19| 806.08
#2012-11-20| 812.13
#2012-11-21| 814.67
#2012-11-22| .
#2012-11-23| 827.16
#2012-11-26| 823.66
#2012-11-27| 819.56
#2012-11-28| 827.50
#2012-11-29| 828.80
#2012-11-30| 828.42
#2012-12-03| 826.76
#2012-12-04| 821.89
#2012-12-05| 818.20
#2012-12-06| 821.53
#2012-12-07| 826.85
#2012-12-10| 823.22
#2012-12-11| 824.97
#2012-12-12| 826.16
#2012-12-13| 820.90
#2012-12-14| 818.46
#2012-12-17| 820.78
#2012-12-18| 822.08
#2012-12-19| 813.79
#2012-12-20| 817.49
#2012-12-21| 810.56
#2012-12-24| 807.63
#2012-12-25| 807.63
#2012-12-26| 798.95
#2012-12-27| 802.23
#2012-12-28| 793.93
#2012-12-31| 805.40
#2013-01-01| 805.40
#2013-01-02| 823.89
#2013-01-03| 822.84
#2013-01-04| 827.06
#2013-01-07| 821.85
#2013-01-08| 820.82
#2013-01-09| 822.21
#2013-01-10| 829.68
#2013-01-11| 834.45
#2013-01-14| 837.96
#2013-01-15| 839.68
#2013-01-16| 837.06
#2013-01-17| 844.28
#2013-01-18| 846.10
#2013-01-21| 846.06
#2013-01-22| 846.98
#2013-01-23| 844.03
#2013-01-24| 847.53
#2013-01-25| 858.92
#2013-01-28| 858.24
#2013-01-29| 864.54
#2013-01-30| 860.13
#2013-01-31| 860.66
#2013-02-01| 865.39
#2013-02-04| 857.71
#2013-02-05| 865.63
#2013-02-06| 868.07
#2013-02-07| 873.12
#2013-02-08| 873.78
#2013-02-11| 872.97
#2013-02-12| 877.08
#2013-02-13| 880.95
#2013-02-14| 878.43
#2013-02-15| 880.89
#2013-02-18| 880.84
#2013-02-19| 890.48
#2013-02-20| 884.92
#2013-02-21| 886.56
#2013-02-22| 889.68
#2013-02-25| 876.21
#2013-02-26| 878.49
#2013-02-27| 884.43
#2013-02-28| 882.32
#2013-03-01| 882.48
#2013-03-04| 888.94
#2013-03-05| 895.31
#2013-03-06| 893.85
#2013-03-07| 892.00
#2013-03-08| 893.34
#2013-03-11| 895.03
#2013-03-12| 891.97
#2013-03-13| 891.73
#2013-03-14| 896.51
#2013-03-15| 890.25
#2013-03-18| 884.71
#2013-03-19| 887.71
#2013-03-20| 897.79
#2013-03-21| 892.34
#2013-03-22| 899.32
#2013-03-25| 897.02
#2013-03-26| 905.26
#2013-03-27| 903.48
#2013-03-28| 907.60
#2013-03-29| 907.60
#2013-04-01| 906.07
#2013-04-02| 917.11
#2013-04-03| 908.75
#2013-04-04| 911.96
#2013-04-05| 906.17
#2013-04-08| 916.16
#2013-04-09| 915.18
#2013-04-10| 924.70
#2013-04-11| 930.24
#2013-04-12| 933.05
#2013-04-15| 914.01
#2013-04-16| 925.13
#2013-04-17| 916.08
#2013-04-18| 911.42
#2013-04-19| 924.30
#2013-04-22| 928.67
#2013-04-23| 940.73
#2013-04-24| 924.73
#2013-04-25| 929.37
#2013-04-26| 931.25
#2013-04-29| 936.72
#2013-04-30| 935.49
#2013-05-01| 931.52
#2013-05-02| 938.91
#2013-05-03| 942.61
#2013-05-06| 936.22
#2013-05-07| 942.98
#2013-05-08| 949.08
#2013-05-09| 944.79
#2013-05-10| 951.49
#2013-05-13| 952.05
#2013-05-14| 963.50
#2013-05-15| 971.54
#2013-05-16| 963.56
#2013-05-17| 968.13
#2013-05-20| 962.03
#2013-05-21| 959.32
#2013-05-22| 953.82
#2013-05-23| 952.71
#2013-05-24| 961.58
#2013-05-27| 961.65
#2013-05-28| 960.28
#2013-05-29| 941.56
#2013-05-30| 943.59
#2013-05-31| 926.41
#2013-06-03| 933.82
#2013-06-04| 930.24
#2013-06-05| 917.63
#2013-06-06| 925.51
#2013-06-07| 935.47
#2013-06-10| 934.64
#2013-06-11| 928.40
#2013-06-12| 923.09
#2013-06-13| 935.07
#2013-06-14| 933.08
#2013-06-17| 941.52
#2013-06-18| 945.29
#2013-06-19| 927.03
#2013-06-20| 897.06
#2013-06-21| 905.90
#2013-06-24| 897.50
#2013-06-25| 902.38
#2013-06-26| 911.72
#2013-06-27| 918.50
#2013-06-28| 913.73
#2013-07-01| 921.69
#2013-07-02| 921.90
#2013-07-03| 922.76
#2013-07-04| 922.78
#2013-07-05| 924.26
#2013-07-08| 930.76
#2013-07-09| 939.89
#2013-07-10| 940.15
#2013-07-11| 954.04
#2013-07-12| 956.18
#2013-07-15| 954.59
#2013-07-16| 950.74
#2013-07-17| 947.36
#2013-07-18| 949.70
#2013-07-19| 953.56
#2013-07-22| 951.40
#2013-07-23| 947.41
#2013-07-24| 942.63
#2013-07-25| 946.99
#2013-07-26| 948.46
#2013-07-29| 945.17
#2013-07-30| 945.70
#2013-07-31| 945.36
#2013-08-01| 959.05
#2013-08-02| 960.14
#2013-08-05| 958.93
#2013-08-06| 957.71
#2013-08-07| 951.91
#2013-08-08| 957.55
#2013-08-09| 954.72
#2013-08-12| 954.72
#2013-08-13| 954.68
#2013-08-14| 947.68
#2013-08-15| 937.57
#2013-08-16| 931.43
#2013-08-19| 925.72
#2013-08-20| 926.80
#2013-08-21| 921.71
#2013-08-22| 927.88
#2013-08-23| 932.76
#2013-08-26| 923.19
#2013-08-27| 912.99
#2013-08-28| 905.80
#2013-08-29| 912.46
#2013-08-30| 911.16
#2013-09-02| 911.16
#2013-09-03| 913.07
#2013-09-04| 917.52
#2013-09-05| 917.17
#2013-09-06| 918.91
#2013-09-09| 929.41
#2013-09-10| 931.03
#2013-09-11| 939.89
#2013-09-12| 937.69
#2013-09-13| 945.84
#2013-09-16| 953.73
#2013-09-17| 955.64
#2013-09-18| 969.09
#2013-09-19| 969.38
#2013-09-20| 961.99
#2013-09-23| 956.49
#2013-09-24| 952.80
#2013-09-25| 945.15
#2013-09-26| 951.68
#2013-09-27| 948.01
#2013-09-30| 937.97
#2013-10-01| 945.27
#2013-10-02| 943.59
#2013-10-03| 940.45
#2013-10-04| 941.71
#2013-10-07| 934.82
#2013-10-08| 928.35
#2013-10-09| 928.66
#2013-10-10| 947.85
#2013-10-11| 951.04
#2013-10-14| 956.32
#2013-10-15| 945.00
#2013-10-16| 954.48
#2013-10-17| 963.46
#2013-10-18| 967.43
#2013-10-21| 965.71
#2013-10-22| 978.61
#2013-10-23| 980.49
#2013-10-24| 980.18
#2013-10-25| 982.33
#2013-10-28| 993.12
#2013-10-29|1003.36
#2013-10-30| 995.28
#2013-10-31| 990.86
#2013-11-01| 994.75
#2013-11-04| 999.71
#2013-11-05| 999.37
#2013-11-06|1007.74
#2013-11-07| 995.06
#2013-11-08| 997.47
#2013-11-11| 997.79
#2013-11-12|1000.25
#2013-11-13|1011.84
#2013-11-14|1018.44
#2013-11-15|1023.00
#2013-11-18|1018.84
#2013-11-19|1014.65
#2013-11-20|1010.73
#2013-11-21|1009.22
#2013-11-22|1014.51
#2013-11-25|1013.32
#2013-11-26|1012.72
#2013-11-27|1011.92
#2013-11-28|1011.92
#2013-11-29|1011.37
#2013-12-02|1003.05
#2013-12-03|1006.14
#2013-12-04|1003.31
#2013-12-05| 998.25
#2013-12-06|1011.43
#2013-12-09|1015.23
#2013-12-10|1007.76
#2013-12-11|1004.18
#2013-12-12| 994.27
#2013-12-13| 995.03
#2013-12-16| 993.69
#2013-12-17| 990.91
#2013-12-18|1007.76
#2013-12-19|1003.77
#2013-12-20|1007.57
#2013-12-23|1009.12
#2013-12-24|1010.75
#2013-12-25|1010.75
#2013-12-26|1015.44
#2013-12-27|1017.78
#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| 986.89
#2014-01-23| 978.23
#2014-01-24| 969.20
#2014-01-27| 963.44
#2014-01-28| 971.84
#2014-01-29| 956.90
#2014-01-30| 960.20
#2014-01-31| 954.97
#2014-02-03| 930.74
#2014-02-04| 938.23
#2014-02-05| 934.91
#2014-02-06| 947.01
#2014-02-07| 961.32
#2014-02-10| 960.68
#2014-02-11| 968.92
#2014-02-12| 960.21
#2014-02-13| 967.06
#2014-02-14| 975.91
#2014-02-17| 975.92
#2014-02-18| 969.35
#2014-02-19| 965.43
#2014-02-20| 969.76
#2014-02-21| 970.03
#2014-02-24| 973.70
#2014-02-25| 977.81
#2014-02-26| 979.08
#2014-02-27| 984.86
#2014-02-28| 988.54
#2014-03-03| 983.13
#2014-03-04| 998.18
#2014-03-05| 991.02
#2014-03-06| 993.01
#2014-03-07| 994.77
#2014-03-10| 994.65
#2014-03-11| 991.55
#2014-03-12| 991.43
#2014-03-13| 986.03
#2014-03-14| 988.87
#2014-03-17| 997.49
#2014-03-18|1001.86
#2014-03-19| 992.09
#2014-03-20| 993.35
#2014-03-21| 989.50
#2014-03-24| 990.83
#2014-03-25| 992.30
#2014-03-26| 991.53
#2014-03-27| 990.08
#2014-03-28| 994.44
#2014-03-31|1003.53
#2014-04-01|1006.06
#2014-04-02|1007.91
#2014-04-03|1003.19
#2014-04-04| 998.13
#2014-04-07| 993.48
#2014-04-08|1003.53
#2014-04-09|1007.33
#2014-04-10| 998.20
#2014-04-11| 990.22
#2014-04-14| 998.05
#2014-04-15|1001.58
#2014-04-16|1011.26
#2014-04-17|1009.95
#2014-04-18|1009.93
#2014-04-21|1009.56
#2014-04-22|1009.89
#2014-04-23|1004.74
#2014-04-24|1009.63
#2014-04-25|1010.80
#2014-04-28|1020.66
#2014-04-29|1020.81
#2014-04-30|1025.56
#2014-05-01|1023.56
#2014-05-02|1024.76
#2014-05-05|1021.38
#2014-05-06|1013.75
#2014-05-07|1022.48
#2014-05-08|1023.77
#2014-05-09|1026.11
#2014-05-12|1029.52
#2014-05-13|1029.04
#2014-05-14|1020.27
#2014-05-15|1012.61
#2014-05-16|1018.59
#2014-05-19|1017.15
#2014-05-20|1011.82
#2014-05-21|1021.69
#2014-05-22|1022.51
#2014-05-23|1027.31
#2014-05-26|1027.42
#2014-05-27|1028.22
#2014-05-28|1026.41
#2014-05-29|1034.33
#2014-05-30|1039.44
#2014-06-02|1035.70
#2014-06-03|1029.97
#2014-06-04|1032.35
#2014-06-05|1034.03
#2014-06-06|1037.99
#2014-06-09|1041.78
#2014-06-10|1042.64
#2014-06-11|1040.00
#2014-06-12|1031.74
#2014-06-13|1032.76
#2014-06-16|1036.25
#2014-06-17|1037.76
#2014-06-18|1046.73
#2014-06-19|1052.27
#2014-06-20|1050.17
#2014-06-23|1044.54
#2014-06-24|1038.96
#2014-06-25|1041.25
#2014-06-26|1034.35
#2014-06-27|1035.27
#2014-06-30|1033.62
#2014-07-01|1038.93
#2014-07-02|1039.30
#2014-07-03|1048.85
#2014-07-04|1048.81
#2014-07-07|1047.79
#2014-07-08|1046.29
#2014-07-09|1053.24
#2014-07-10|1047.03
#2014-07-11|1048.14
#2014-07-14|1052.44
#2014-07-15|1040.45
#2014-07-16|1040.48
#2014-07-17|1032.02
#2014-07-18|1040.83
#2014-07-21|1036.20
#2014-07-22|1036.73
#2014-07-23|1034.81
#2014-07-24|1040.66
#2014-07-25|1032.97
#2014-07-28|1030.21
#2014-07-29|1023.87
#2014-07-30|1020.06
#2014-07-31|1002.54
#2014-08-01|1009.92
#2014-08-04|1011.97
#2014-08-05|1010.35
#2014-08-06|1023.73
#2014-08-07|1015.74
#2014-08-08|1029.23
#2014-08-11|1035.19
#2014-08-12|1029.91
#2014-08-13|1031.87
#2014-08-14|1038.38
#2014-08-15|1035.24
#2014-08-18|1045.20
#2014-08-19|1048.78
#2014-08-20|1050.05
#2014-08-21|1052.06
#2014-08-22|1051.98
#2014-08-25|1055.69
#2014-08-26|1053.62
#2014-08-27|1053.78
#2014-08-28|1050.94
#2014-08-29|1053.13
#2014-09-01|1053.12
#2014-09-02|1054.54
#2014-09-03|1052.47
#2014-09-04|1058.06
#2014-09-05|1062.83
#2014-09-08|1057.21
#2014-09-09|1051.98
#2014-09-10|1057.61
#2014-09-11|1057.62
#2014-09-12|1053.44
#2014-09-15|1055.89
#2014-09-16|1059.74
#2014-09-17|1061.82
#2014-09-18|1064.02
#2014-09-19|1065.38
#2014-09-22|1064.75
#2014-09-23|1055.81
#2014-09-24|1066.25
#2014-09-25|1053.55
#2014-09-26|1064.46
#2014-09-29|1061.90
#2014-09-30|1057.62
#2014-10-01|1048.81
#2014-10-02|1052.31
#2014-10-03|1062.19
#2014-10-06|1059.96
#2014-10-07|1051.10
#2014-10-08|1065.63
#2014-10-09|1051.25
#2014-10-10|1050.95
#2014-10-13|1035.10
#2014-10-14|1038.35
#2014-10-15|1033.17
#2014-10-16|1035.62
#2014-10-17|1045.70
#2014-10-20|1059.73
#2014-10-21|1075.48
#2014-10-22|1073.65
#2014-10-23|1073.42
#2014-10-24|1083.96
#2014-10-27|1088.60
#2014-10-28|1094.08
#2014-10-29|1092.40
#2014-10-30|1098.02
#2014-10-31|1104.77
#2014-11-03|1110.42
#2014-11-04|1114.12
#2014-11-05|1118.01
#2014-11-06|1118.38
#2014-11-07|1122.22
#2014-11-10|1127.34
#2014-11-11|1125.75
#2014-11-12|1128.10
#2014-11-13|1124.42
#2014-11-14|1115.44
#2014-11-17|1118.87
#2014-11-18|1122.09
#2014-11-19|1126.42
#2014-11-20|1125.45
#2014-11-21|1130.82
#2014-11-24|1130.35
#2014-11-25|1133.63
#2014-11-26|1135.53
#2014-11-27|1135.63
#2014-11-28|1149.13
#2014-12-01|1139.88
#2014-12-02|1146.40
#2014-12-03|1146.90
#2014-12-04|1146.56
#2014-12-05|1147.27
#2014-12-08|1143.39
#2014-12-09|1142.04
#2014-12-10|1130.09
#2014-12-11|1135.78
#2014-12-12|1123.32
#2014-12-15|1115.61
#2014-12-16|1107.67
#2014-12-17|1125.10
#2014-12-18|1147.36
#2014-12-19|1140.62
#2014-12-22|1146.20
#2014-12-23|1154.18
#2014-12-24|1152.60
#2014-12-25|1152.60
#2014-12-26|1157.23
#2014-12-29|1154.93
#2014-12-30|1150.27
#2014-12-31|1139.21
#2015-01-01|1139.21
#2015-01-02|1131.60
#2015-01-05|1120.55
#2015-01-06|1114.74
#2015-01-07|1128.65
#2015-01-08|1146.67
#2015-01-09|1137.73
#2015-01-12|1136.50
#2015-01-13|1136.43
#2015-01-14|1135.10
#2015-01-15|1126.89
#2015-01-16|1139.97
#2015-01-19|1140.08
#2015-01-20|1142.07
#2015-01-21|1146.46
#2015-01-22|1160.47
#2015-01-23|1142.35
#2015-01-26|1142.68
#2015-01-27|1126.64
#2015-01-28|1118.02
#2015-01-29|1136.69
#2015-01-30|1115.11
#2015-02-02|1127.84
#2015-02-03|1140.32
#2015-02-04|1135.77
#2015-02-05|1144.05
#2015-02-06|1135.63
#2015-02-09|1129.66
#2015-02-10|1139.16
#2015-02-11|1144.97
#2015-02-12|1157.57
#2015-02-13|1158.08
#2015-02-16|1158.06
#2015-02-17|1157.63
#2015-02-18|1162.45
#2015-02-19|1156.33
#2015-02-20|1161.93
#2015-02-23|1164.27
#2015-02-24|1168.72
#2015-02-25|1170.56
#2015-02-26|1169.51
#2015-02-27|1168.32
#2015-03-02|1174.57
#2015-03-03|1169.36
#2015-03-04|1161.31
#2015-03-05|1162.01
#2015-03-06|1135.59
#2015-03-09|1141.99
#2015-03-10|1124.27
#2015-03-11|1115.24
#2015-03-12|1126.46
#2015-03-13|1119.16
#2015-03-16|1130.79
#2015-03-17|1125.12
#2015-03-18|1135.15
#2015-03-19|1133.69
#2015-03-20|1148.07
#2015-03-23|1150.79
#2015-03-24|1141.90
#2015-03-25|1127.71
#2015-03-26|1120.70
#2015-03-27|1127.87
#2015-03-30|1135.47
#2015-03-31|1127.50
#2015-04-01|1129.59
#2015-04-02|1137.98
#2015-04-03|1138.05
#2015-04-06|1145.73
#2015-04-07|1140.11
#2015-04-08|1143.71
#2015-04-09|1146.46
#2015-04-10|1148.59
#2015-04-13|1142.90
#2015-04-14|1148.43
#2015-04-15|1147.63
#2015-04-16|1160.22
#2015-04-17|1150.93
#2015-04-20|1158.08
#2015-04-21|1160.16
#2015-04-22|1158.85
#2015-04-23|1155.99
#2015-04-24|1153.47
#2015-04-27|1146.74
#2015-04-28|1144.53
#2015-04-29|1133.58
#2015-04-30|1125.06
#2015-05-01|1135.73
#2015-05-04|1136.04
#2015-05-05|1129.74
#2015-05-06|1134.71
#2015-05-07|1139.84
#2015-05-08|1153.05
#2015-05-11|1145.67
#2015-05-12|1141.79
#2015-05-13|1138.69
#2015-05-14|1157.68
#2015-05-15|1161.27
#2015-05-18|1158.59
#2015-05-19|1158.52
#2015-05-20|1157.23
#2015-05-21|1156.48
#2015-05-22|1151.68
#2015-05-25|1151.63
#2015-05-26|1140.20
#2015-05-27|1144.78
#2015-05-28|1144.37
#2015-05-29|1132.97
#2015-06-01|1136.59
#2015-06-02|1134.11
#2015-06-03|1135.86
#2015-06-04|1127.44
#2015-06-05|1117.44
#2015-06-08|1116.09
#2015-06-09|1122.53
#2015-06-10|1135.92
#2015-06-11|1134.26
#2015-06-12|1129.54
#2015-06-15|1119.96
#2015-06-16|1130.69
#2015-06-17|1139.07
#2015-06-18|1152.62
#2015-06-19|1151.55
#2015-06-22|1156.07
#2015-06-23|1150.79
#2015-06-24|1145.69
#2015-06-25|1145.04
#2015-06-26|1150.62
#2015-06-29|1129.02
#2015-06-30|1129.85
#2015-07-01|1145.44
#2015-07-02|1145.60
#2015-07-03|1145.63
#2015-07-06|1145.99
#2015-07-07|1165.37
#2015-07-08|1150.40
#2015-07-09|1149.78
#2015-07-10|1160.95
#2015-07-13|1174.22
#2015-07-14|1174.98
#2015-07-15|1171.37
#2015-07-16|1181.64
#2015-07-17|1181.50
#2015-07-20|1185.07
#2015-07-21|1181.08
#2015-07-22|1183.53
#2015-07-23|1181.85
#2015-07-24|1174.48
#2015-07-27|1170.25
#2015-07-28|1184.64
#2015-07-29|1190.05
#2015-07-30|1180.48
#2015-07-31|1177.55
#2015-08-03|1174.84
#2015-08-04|1177.26
#2015-08-05|1186.52
#2015-08-06|1179.12
#2015-08-07|1176.99
#2015-08-10|1186.96
#2015-08-11|1181.59
#2015-08-12|1179.03
#2015-08-13|1176.94
#2015-08-14|1178.88
#2015-08-17|1180.46
#2015-08-18|1178.72
#2015-08-19|1169.89
#2015-08-20|1155.03
#2015-08-21|1125.57
#2015-08-24|1082.31
#2015-08-25|1071.52
#2015-08-26|1105.58
#2015-08-27|1124.94
#2015-08-28|1126.37
#2015-08-31|1119.12
#2015-09-01|1088.97
#2015-09-02|1106.84
#2015-09-03|1115.34
#2015-09-04|1095.85
#2015-09-07|1095.82
#2015-09-08|1121.79
#2015-09-09|1103.20
#2015-09-10|1103.78
#2015-09-11|1108.00
#2015-09-14|1104.37
#2015-09-15|1122.94
#2015-09-16|1138.93
#2015-09-17|1139.20
#2015-09-18|1126.78
#2015-09-21|1136.47
#2015-09-22|1123.31
#2015-09-23|1121.97
#2015-09-24|1123.45
#2015-09-25|1138.24
#2015-09-28|1115.72
#2015-09-29|1111.22
#2015-09-30|1123.99
#2015-10-01|1124.03
#2015-10-02|1133.79
#2015-10-05|1153.72
#2015-10-06|1146.85
#2015-10-07|1153.69
#2015-10-08|1168.53
#2015-10-09|1170.99
#2015-10-12|1177.21
#2015-10-13|1171.45
#2015-10-14|1166.87
#2015-10-15|1177.78
#2015-10-16|1191.31
#2015-10-19|1196.15
#2015-10-20|1194.45
#2015-10-21|1190.96
#2015-10-22|1208.71
#2015-10-23|1205.42
#2015-10-26|1209.34
#2015-10-27|1204.06
#2015-10-28|1210.16
#2015-10-29|1211.95
#2015-10-30|1199.40
#2015-11-02|1207.95
#2015-11-03|1204.05
#2015-11-04|1201.87
#2015-11-05|1203.46
#2015-11-06|1187.05
#2015-11-09|1176.89
#2015-11-10|1181.57
#2015-11-11|1179.30
#2015-11-12|1164.82
#2015-11-13|1146.31
#2015-11-16|1161.49
#2015-11-17|1156.88
#2015-11-18|1174.36
#2015-11-19|1180.98
#2015-11-20|1187.09
#2015-11-23|1192.37
#2015-11-24|1194.62
#2015-11-25|1196.57
#2015-11-26|1196.59
#2015-11-27|1195.97
#2015-11-30|1185.24
#2015-12-01|1196.50
#2015-12-02|1191.55
#2015-12-03|1177.35
#2015-12-04|1204.98
#2015-12-07|1205.61
#2015-12-08|1201.97
#2015-12-09|1186.75
#2015-12-10|1186.49
#2015-12-11|1172.18
#2015-12-14|1182.57
#2015-12-15|1194.67
#2015-12-16|1218.48
#2015-12-17|1203.70
#2015-12-18|1178.68
#2015-12-21|1186.94
#2015-12-22|1198.29
#2015-12-23|1206.35
#2015-12-24|1202.03
#2015-12-25|1202.03
#2015-12-28|1203.01
#2015-12-29|1213.50
#2015-12-30|1207.10
#2015-12-31|1195.32
#2016-01-01|1195.32
#2016-01-04|1178.17
#2016-01-05|1187.07
#2016-01-06|1178.55
#2016-01-07|1159.98
#2016-01-08|1146.65
#2016-01-11|1158.44
#2016-01-12|1164.02
#2016-01-13|1142.83
#2016-01-14|1145.56
#2016-01-15|1128.71
#2016-01-18|1128.70
#2016-01-19|1139.15
#2016-01-20|1127.14
#2016-01-21|1139.33
#2016-01-22|1155.30
#2016-01-25|1145.62
#2016-01-26|1162.81
#2016-01-27|1158.72
#2016-01-28|1173.33
#2016-01-29|1198.97
#2016-02-01|1196.44
#2016-02-02|1183.27
#2016-02-03|1187.80
#2016-02-04|1176.25
#2016-02-05|1165.01
#2016-02-08|1158.00
#2016-02-09|1161.86
#2016-02-10|1161.03
#2016-02-11|1144.29
#2016-02-12|1158.48
#2016-02-15|1158.52
#2016-02-16|1172.61
#2016-02-17|1188.43
#2016-02-18|1186.81
#2016-02-19|1188.26
#2016-02-22|1202.58
#2016-02-23|1199.56
#2016-02-24|1202.54
#2016-02-25|1219.52
#2016-02-26|1210.54
#2016-02-29|1203.16
#2016-03-01|1219.55
#2016-03-02|1224.21
#2016-03-03|1232.13
#2016-03-04|1238.82
#2016-03-07|1228.63
#2016-03-08|1226.68
#2016-03-09|1230.68
#2016-03-10|1232.31
#2016-03-11|1237.54
#2016-03-14|1237.30
#2016-03-15|1237.69
#2016-03-16|1242.74
#2016-03-17|1258.56
#2016-03-18|1258.08
#2016-03-21|1262.00
#2016-03-22|1252.18
#2016-03-23|1248.11
#2016-03-24|1246.17
#2016-03-25|1246.17
#2016-03-28|1251.27
#2016-03-29|1261.58
#2016-03-30|1265.01
#2016-03-31|1261.36
#2016-04-01|1273.50
#2016-04-04|1266.27
#2016-04-05|1261.70
#2016-04-06|1272.79
#2016-04-07|1264.83
#2016-04-08|1265.72
#2016-04-11|1257.54
#2016-04-12|1265.13
#2016-04-13|1262.86
#2016-04-14|1259.34
#2016-04-15|1263.37
#2016-04-18|1270.96
#2016-04-19|1268.90
#2016-04-20|1258.95
#2016-04-21|1244.81
#2016-04-22|1244.86
#2016-04-25|1248.98
#2016-04-26|1244.30
#2016-04-27|1245.96
#2016-04-28|1242.24
#2016-04-29|1245.85
#2016-05-02|1257.97
#2016-05-03|1252.52
#2016-05-04|1252.74
#2016-05-05|1248.49
#2016-05-06|1258.63
#2016-05-09|1261.84
#2016-05-10|1273.83
#2016-05-11|1264.73
#2016-05-12|1272.96
#2016-05-13|1259.84
#2016-05-16|1267.18
#2016-05-17|1251.80
#2016-05-18|1240.50
#2016-05-19|1243.46
#2016-05-20|1242.46
#2016-05-23|1243.00
#2016-05-24|1259.08
#2016-05-25|1260.35
#2016-05-26|1259.75
#2016-05-27|1263.58
#2016-05-30|1263.50
#2016-05-31|1257.78
#2016-06-01|1265.68
#2016-06-02|1266.98
#2016-06-03|1272.12
#2016-06-06|1272.97
#2016-06-07|1274.30
#2016-06-08|1281.07
#2016-06-09|1285.13
#2016-06-10|1279.19
#2016-06-13|1267.83
#2016-06-14|1269.80
#2016-06-15|1269.79
#2016-06-16|1273.99
#2016-06-17|1272.62
#2016-06-20|1282.34
#2016-06-21|1284.86
#2016-06-22|1284.42
#2016-06-23|1293.56
#2016-06-24|1255.63
#2016-06-27|1243.70
#2016-06-28|1261.76
#2016-06-29|1278.80
#2016-06-30|1300.52
#2016-07-01|1302.26
#2016-07-04|1302.43
#2016-07-05|1303.93
#2016-07-06|1306.95
#2016-07-07|1304.89
#2016-07-08|1322.76
#2016-07-11|1326.30
#2016-07-12|1325.98
#2016-07-13|1326.78
#2016-07-14|1327.24
#2016-07-15|1329.60
#2016-07-18|1326.29
#2016-07-19|1319.77
#2016-07-20|1319.71
#2016-07-21|1314.06
#2016-07-22|1319.58
#2016-07-25|1320.83
#2016-07-26|1311.25
#2016-07-27|1296.60
#2016-07-28|1301.63
#2016-07-29|1310.13
#2016-08-01|1313.55
#2016-08-02|1305.96
#2016-08-03|1299.42
#2016-08-04|1303.78
#2016-08-05|1307.19
#2016-08-08|1306.49
#2016-08-09|1306.81
#2016-08-10|1309.84
#2016-08-11|1316.03
#2016-08-12|1316.29
#2016-08-15|1316.92
#2016-08-16|1310.65
#2016-08-17|1314.51
#2016-08-18|1318.28
#2016-08-19|1319.02
#2016-08-22|1317.68
#2016-08-23|1327.14
#2016-08-24|1322.61
#2016-08-25|1321.59
#2016-08-26|1316.29
#2016-08-29|1323.42
#2016-08-30|1316.64
#2016-08-31|1313.38
#2016-09-01|1319.73
#2016-09-02|1325.59
#2016-09-05|1325.65
#2016-09-06|1329.14
#2016-09-07|1324.08
#2016-09-08|1311.85
#2016-09-09|1274.15
#2016-09-12|1297.58
#2016-09-13|1280.18
#2016-09-14|1277.40
#2016-09-15|1287.47
#2016-09-16|1281.67
#2016-09-19|1284.46
#2016-09-20|1285.98
#2016-09-21|1294.41
#2016-09-22|1306.31
#2016-09-23|1298.21
#2016-09-26|1287.04
#2016-09-27|1295.08
#2016-09-28|1296.02
#2016-09-29|1280.28
#2016-09-30|1291.04
#2016-10-03|1284.67
#2016-10-04|1274.62
#2016-10-05|1275.02
#2016-10-06|1277.97
#2016-10-07|1277.85
#2016-10-10|1274.50
#2016-10-11|1265.08
#2016-10-12|1272.24
#2016-10-13|1269.23
#2016-10-14|1268.09
#2016-10-17|1264.16
#2016-10-18|1268.25
#2016-10-19|1260.73
#2016-10-20|1257.46
#2016-10-21|1267.70
#2016-10-24|1272.30
#2016-10-25|1269.89
#2016-10-26|1268.01
#2016-10-27|1260.34
#2016-10-28|1267.93
#2016-10-31|1265.72
#2016-11-01|1258.24
#2016-11-02|1254.24
#2016-11-03|1251.93
#2016-11-04|1242.96
#2016-11-07|1263.74
#2016-11-08|1272.34
#2016-11-09|1254.89
#2016-11-10|1225.60
#2016-11-11|1229.33
#2016-11-14|1222.90
#2016-11-15|1230.39
#2016-11-16|1231.71
#2016-11-17|1237.74
#2016-11-18|1227.21
#2016-11-21|1236.51
#2016-11-22|1241.80
#2016-11-23|1239.00
#2016-11-24|1238.95
#2016-11-25|1246.99
#2016-11-28|1244.59
#2016-11-29|1246.64
#2016-11-30|1228.53
#2016-12-01|1218.52
#2016-12-02|1223.20
#2016-12-05|1231.12
#2016-12-06|1233.95
#2016-12-07|1253.82
#2016-12-08|1250.41
#2016-12-09|1257.73
#2016-12-12|1261.25
#2016-12-13|1267.30
#2016-12-14|1252.74
#2016-12-15|1250.03
#2016-12-16|1250.88
#2016-12-19|1252.24
#2016-12-20|1255.66
#2016-12-21|1256.85
#2016-12-22|1254.93
#2016-12-23|1256.32
#2016-12-26|1256.32
#2016-12-27|1255.64
#2016-12-28|1248.32
#2016-12-29|1252.87
#2016-12-30|1246.67
#2017-01-02|1246.67
#2017-01-03|1252.40
#2017-01-04|1261.48
#2017-01-05|1265.45
#2017-01-06|1268.76
#2017-01-09|1260.72
#2017-01-10|1255.42
#2017-01-11|1254.89
#2017-01-12|1255.41
#2017-01-13|1257.18
#2017-01-16|1257.16
#2017-01-17|1274.48
#2017-01-18|1278.14
#2017-01-19|1275.45
#2017-01-20|1289.81
#2017-01-23|1290.28
#2017-01-24|1306.15
#2017-01-25|1312.52
#2017-01-26|1305.41
#2017-01-27|1298.84
#2017-01-30|1298.19
#2017-01-31|1299.54
#2017-02-01|1297.12
#2017-02-02|1302.14
#2017-02-03|1303.15
#2017-02-06|1299.63
#2017-02-07|1309.31
#2017-02-08|1315.96
#2017-02-09|1323.88
#2017-02-10|1335.05
#2017-02-13|1333.80
#2017-02-14|1332.07
#2017-02-15|1348.84
#2017-02-16|1348.38
#2017-02-17|1359.82
#2017-02-20|1359.83
#2017-02-21|1369.89
#2017-02-22|1372.27
#2017-02-23|1374.69
#2017-02-24|1378.98
#2017-02-27|1380.79
#2017-02-28|1379.21
#2017-03-01|1393.46
#2017-03-02|1389.10
#2017-03-03|1385.47
#2017-03-06|1383.93
#2017-03-07|1384.68
#2017-03-08|1383.44
#2017-03-09|1385.04
#2017-03-10|1394.44
#2017-03-13|1395.36
#2017-03-14|1392.08
#2017-03-15|1403.84
#2017-03-16|1404.15
#2017-03-17|1402.79
#2017-03-20|1406.86
#2017-03-21|1401.21
#2017-03-22|1390.37
#2017-03-23|1391.62
#2017-03-24|1388.97
#2017-03-27|1389.25
#2017-03-28|1396.15
#2017-03-29|1397.63
#2017-03-30|1390.91
#2017-03-31|1385.42
#2017-04-03|1382.57
#2017-04-04|1380.28
#2017-04-05|1378.30
#2017-04-06|1375.75
#2017-04-07|1377.49
#2017-04-10|1378.94
#2017-04-11|1384.14
#2017-04-12|1386.88
#2017-04-13|1379.51
#2017-04-14|1379.51
#2017-04-17|1392.57
#2017-04-18|1395.81
#2017-04-19|1389.86
#2017-04-20|1382.97
#2017-04-21|1376.51
#2017-04-24|1392.54
#2017-04-25|1399.28
#2017-04-26|1384.45
#2017-04-27|1385.34
#2017-04-28|1379.31
#2017-05-01|1372.46
#2017-05-02|1368.22
#2017-05-03|1365.42
#2017-05-04|1371.25
#2017-05-05|1377.78
#2017-05-08|1382.24
#2017-05-09|1383.73
#2017-05-10|1390.56
#2017-05-11|1387.39
#2017-05-12|1384.63
#2017-05-15|1388.66
#2017-05-16|1386.96
#2017-05-17|1378.81
#2017-05-18|1375.83
#2017-05-19|1386.50
#2017-05-22|1394.11
#2017-05-23|1394.49
#2017-05-24|1404.74
#2017-05-25|1417.74
#2017-05-26|1419.90
#2017-05-29|1419.94
#2017-05-30|1423.91
#2017-05-31|1428.84
#2017-06-01|1435.34
#2017-06-02|1443.02
#2017-06-05|1444.18
#2017-06-06|1442.32
#2017-06-07|1447.35
#2017-06-08|1437.45
#2017-06-09|1437.16
#2017-06-12|1435.71
#2017-06-13|1440.21
#2017-06-14|1449.14
#2017-06-15|1451.21
#2017-06-16|1452.90
#2017-06-19|1464.72
#2017-06-20|1455.75
#2017-06-21|1451.43
#2017-06-22|1448.02
#2017-06-23|1451.34
#2017-06-26|1454.40
#2017-06-27|1438.14
#2017-06-28|1443.01
#2017-06-29|1423.26
#2017-06-30|1438.17
#2017-07-03|1437.43
#2017-07-04|1437.45
#2017-07-05|1439.72
#2017-07-06|1429.97
#2017-07-07|1437.43
#2017-07-10|1436.64
#2017-07-11|1428.22
#2017-07-12|1435.13
#2017-07-13|1430.75
#2017-07-14|1439.39
#2017-07-17|1440.47
#2017-07-18|1444.37
#2017-07-19|1452.43
#2017-07-20|1449.42
#2017-07-21|1454.88
#2017-07-24|1443.54
#2017-07-25|1448.13
#2017-07-26|1445.62
#2017-07-27|1453.93
#2017-07-28|1434.59
#2017-07-31|1428.62
#2017-08-01|1429.98
#2017-08-02|1425.39
#2017-08-03|1428.99
#2017-08-04|1425.40
#2017-08-07|1433.83
#2017-08-08|1428.98
#2017-08-09|1430.99
#2017-08-10|1416.50
#2017-08-11|1416.68
#2017-08-14|1426.53
#2017-08-15|1428.91
#2017-08-16|1435.91
#2017-08-17|1417.14
#2017-08-18|1410.47
#2017-08-21|1412.97
#2017-08-22|1415.97
#2017-08-23|1407.99
#2017-08-24|1404.88
#2017-08-25|1409.84
#2017-08-28|1410.72
#2017-08-29|1410.62
#2017-08-30|1411.96
#2017-08-31|1419.42
#2017-09-01|1423.91
#2017-09-04|1423.89
#2017-09-05|1419.46
#2017-09-06|1419.10
#2017-09-07|1417.86
#2017-09-08|1412.26
#2017-09-11|1426.32
#2017-09-12|1425.34
#2017-09-13|1423.72
#2017-09-14|1423.14
#2017-09-15|1421.34
#2017-09-18|1421.13
#2017-09-19|1423.33
#2017-09-20|1416.24
#2017-09-21|1402.67
#2017-09-22|1402.12
#2017-09-25|1406.35
#2017-09-26|1410.54
#2017-09-27|1404.23
#2017-09-28|1406.12
#2017-09-29|1406.18
#2017-10-02|1407.02
#2017-10-03|1408.03
#2017-10-04|1416.53
#2017-10-05|1416.27
#2017-10-06|1413.74
#2017-10-09|1412.97
#2017-10-10|1419.04
#2017-10-11|1418.14
#2017-10-12|1423.35
#2017-10-13|1426.79
#2017-10-16|1427.16
#2017-10-17|1421.20
#2017-10-18|1419.15
#2017-10-19|1408.06
#2017-10-20|1406.41
#2017-10-23|1399.65
#2017-10-24|1398.68
#2017-10-25|1394.46
#2017-10-26|1406.29
#2017-10-27|1399.86
#2017-10-30|1389.44
#2017-10-31|1391.67
#2017-11-01|1394.66
#2017-11-02|1377.06
#2017-11-03|1375.11
#2017-11-06|1369.94
#2017-11-07|1375.93
#2017-11-08|1390.84
#2017-11-09|1388.58
#2017-11-10|1394.63
#2017-11-13|1405.23
#2017-11-14|1403.95
#2017-11-15|1395.15
#2017-11-16|1408.14
#2017-11-17|1411.17
#2017-11-20|1412.48
#2017-11-21|1418.74
#2017-11-22|1417.40
#2017-11-23|1417.41
#2017-11-24|1419.64
#2017-11-27|1419.08
#2017-11-28|1432.58
#2017-11-29|1433.29
#2017-11-30|1439.68
#2017-12-01|1442.76
#2017-12-04|1451.88
#2017-12-05|1452.47
#2017-12-06|1457.82
#2017-12-07|1455.19
#2017-12-08|1461.03
#2017-12-11|1459.45
#2017-12-12|1459.23
#2017-12-13|1473.40
#2017-12-14|1471.26
#2017-12-15|1485.94
#2017-12-18|1486.79
#2017-12-19|1486.92
#2017-12-20|1477.80
#2017-12-21|1483.03
#2017-12-22|1481.86
#2017-12-25|1481.86
#2017-12-26|1483.79
#2017-12-27|1482.57
#2017-12-28|1480.13
#2017-12-29|1478.74
#2018-01-01|1478.74
#2018-01-02|1476.35
#2018-01-03|1477.91
#2018-01-04|1479.15
#2018-01-05|1488.05
#2018-01-08|1494.40
#2018-01-09|1487.74
#2018-01-10|1483.15
#2018-01-11|1486.16
#2018-01-12|1485.33
#2018-01-15|1485.32
#2018-01-16|1478.88
#2018-01-17|1498.87
#2018-01-18|1493.36
#2018-01-19|1520.72
#2018-01-22|1525.84
#2018-01-23|1521.64
#2018-01-24|1519.99
#2018-01-25|1505.88
#2018-01-26|1509.24
#2018-01-29|1494.88
#2018-01-30|1489.91
#2018-01-31|1491.86
#2018-02-01|1480.45
#2018-02-02|1455.50
#2018-02-05|1401.24
#2018-02-06|1426.36
#2018-02-07|1423.31
#2018-02-08|1386.14
#2018-02-09|1396.23
#2018-02-12|1417.70
#2018-02-13|1420.16
#2018-02-14|1428.33
#2018-02-15|1445.90
#2018-02-16|1442.45
#2018-02-19|1442.43
#2018-02-20|1423.45
#2018-02-21|1416.65
#2018-02-22|1413.93
#2018-02-23|1433.96
#2018-02-26|1447.27
#2018-02-27|1420.08
#2018-02-28|1399.74
#2018-03-01|1395.98
#2018-03-02|1409.99
#2018-03-05|1422.50
#2018-03-06|1425.67
#2018-03-07|1415.81
#2018-03-08|1433.53
#2018-03-09|1441.25
#2018-03-12|1437.88
#2018-03-13|1435.34
#2018-03-14|1418.74
#2018-03-15|1412.77
#2018-03-16|1410.91
#2018-03-19|1397.56
#2018-03-20|1394.04
#2018-03-21|1379.33
#2018-03-22|1362.81
#2018-03-23|1345.34
#2018-03-26|1363.93
#2018-03-27|1364.08
#2018-03-28|1378.74
#2018-03-29|1388.57
#2018-03-30|1388.57
#2018-04-02|1355.48
#2018-04-03|1380.47
#2018-04-04|1402.19
#2018-04-05|1413.39
#2018-04-06|1393.90
#2018-04-09|1390.02
#2018-04-10|1399.93
#2018-04-11|1393.46
#2018-04-12|1390.81
#2018-04-13|1393.69
#2018-04-16|1403.26
#2018-04-17|1409.38
#2018-04-18|1396.20
#2018-04-19|1332.57
#2018-04-20|1309.34
#2018-04-23|1304.60
#2018-04-24|1294.99
#2018-04-25|1295.17
#2018-04-26|1302.72
#2018-04-27|1312.31
#2018-04-30|1301.38
#2018-05-01|1297.17
#2018-05-02|1281.76
#2018-05-03|1283.57
#2018-05-04|1299.84
#2018-05-07|1298.35
#2018-05-08|1291.22
#2018-05-09|1299.61
#2018-05-10|1309.29
#2018-05-11|1305.45
#2018-05-14|1302.50
#2018-05-15|1292.72
#2018-05-16|1305.91
#2018-05-17|1311.68
#2018-05-18|1312.22
#2018-05-21|1316.93
#2018-05-22|1310.92
#2018-05-23|1321.33
#2018-05-24|1317.94
#2018-05-25|1321.83
#2018-05-28|1321.91
#2018-05-29|1313.10
#2018-05-30|1325.36
#2018-05-31|1305.22
#2018-06-01|1310.29
#2018-06-04|1319.65
#2018-06-05|1319.23
#2018-06-06|1326.18
#2018-06-07|1336.01
#2018-06-08|1356.09
#2018-06-11|1362.85
#2018-06-12|1365.35
#2018-06-13|1355.64
#2018-06-14|1359.73
#2018-06-15|1375.04
#2018-06-18|1357.47
#2018-06-19|1356.00
#2018-06-20|1356.89
#2018-06-21|1349.56
#2018-06-22|1353.76
#2018-06-25|1348.39
#2018-06-26|1350.30
#2018-06-27|1340.42
#2018-06-28|1355.52
#2018-06-29|1366.38
#2018-07-02|1362.25
#2018-07-03|1358.65
#2018-07-04|1358.68
#2018-07-05|1376.14
#2018-07-06|1381.82
#2018-07-09|1378.59
#2018-07-10|1389.25
#2018-07-11|1384.93
#2018-07-12|1387.83
#2018-07-13|1392.91
#2018-07-16|1388.04
#2018-07-17|1396.47
#2018-07-18|1389.79
#2018-07-19|1388.83
#2018-07-20|1396.62
#2018-07-23|1392.00
#2018-07-24|1381.82
#2018-07-25|1388.26
#2018-07-26|1388.24
#2018-07-27|1384.03
#2018-07-30|1375.73
#2018-07-31|1387.89
#2018-08-01|1376.63
#2018-08-02|1395.58
#2018-08-03|1402.64
#2018-08-06|1401.39
#2018-08-07|1399.74
#2018-08-08|1391.83
#2018-08-09|1392.75
#2018-08-10|1386.66
#2018-08-13|1378.93
#2018-08-14|1385.52
#2018-08-15|1388.40
#2018-08-16|1402.23
#2018-08-17|1405.73
#2018-08-20|1413.09
#2018-08-21|1413.95
#2018-08-22|1405.83
#2018-08-23|1402.35
#2018-08-24|1399.70
#2018-08-27|1405.67
#2018-08-28|1404.05
#2018-08-29|1405.62
#2018-08-30|1389.45
#2018-08-31|1386.00
#2018-09-03|1385.98
#2018-09-04|1379.46
#2018-09-05|1390.57
#2018-09-06|1389.96
#2018-09-07|1385.72
#2018-09-10|1392.26
#2018-09-11|1392.80
#2018-09-12|1417.55
#2018-09-13|1416.20
#2018-09-14|1418.93
#2018-09-17|1420.08
#2018-09-18|1425.04
#2018-09-19|1421.89
#2018-09-20|1435.59
#2018-09-21|1441.42
#2018-09-24|1420.14
#2018-09-25|1412.70
#2018-09-26|1414.73
#2018-09-27|1416.63
#2018-09-28|1418.72
#2018-10-01|1418.66
#2018-10-02|1419.35
#2018-10-03|1408.93
#2018-10-04|1390.03
#2018-10-05|1389.66
#2018-10-08|1394.76
#2018-10-09|1387.79
#2018-10-10|1350.61
#2018-10-11|1323.27
#2018-10-12|1334.03
#2018-10-15|1342.96
#2018-10-16|1359.08
#2018-10-17|1357.66
#2018-10-18|1342.72
#2018-10-19|1357.33
#2018-10-22|1344.75
#2018-10-23|1343.47
#2018-10-24|1341.01
#2018-10-25|1356.10
#2018-10-26|1331.49
#2018-10-29|1328.65
#2018-10-30|1361.48
#2018-10-31|1356.73
#2018-11-01|1374.57
#2018-11-02|1376.79
#2018-11-05|1386.84
#2018-11-06|1385.13
#2018-11-07|1392.33
#2018-11-08|1384.77
#2018-11-09|1369.15
#2018-11-12|1352.62
#2018-11-13|1349.65
#2018-11-14|1344.64
#2018-11-15|1344.53
#2018-11-16|1343.59
#2018-11-19|1327.41
#2018-11-20|1315.25
#2018-11-21|1313.80
#2018-11-22|1313.68
#2018-11-23|1311.38
#2018-11-26|1321.58
#2018-11-27|1324.44
#2018-11-28|1341.91
#2018-11-29|1345.34
#2018-11-30|1347.97
#2018-12-03|1356.37
#2018-12-04|1327.02
#2018-12-05|1325.48
#2018-12-06|1330.14
#2018-12-07|1309.76
#2018-12-10|1307.00
#2018-12-11|1316.04
#2018-12-12|1315.83
#2018-12-13|1320.68
#2018-12-14|1307.22
#2018-12-17|1273.92
#2018-12-18|1261.09
#2018-12-19|1242.54
#2018-12-20|1223.29
#2018-12-21|1213.18
#2018-12-24|1174.70
#2018-12-25|1174.70
#2018-12-26|1217.89
#2018-12-27|1230.99
#2018-12-28|1228.84
#2018-12-31|1233.96
#2019-01-01|1233.96
#2019-01-02|1234.65
#2019-01-03|1216.38
#2019-01-04|1252.51
#2019-01-07|1256.68
#2019-01-08|1268.61
#2019-01-09|1272.57
#2019-01-10|1275.07
#2019-01-11|1276.30
#2019-01-14|1270.30
#2019-01-15|1278.86
#2019-01-16|1273.87
#2019-01-17|1282.00
#2019-01-18|1305.46
#2019-01-21|1305.23
#2019-01-22|1279.17
#2019-01-23|1291.60
#2019-01-24|1286.03
#2019-01-25|1291.90
#2019-01-28|1298.57
#2019-01-29|1299.09
#2019-01-30|1313.40
#2019-01-31|1337.71
#2019-02-01|1337.43
#2019-02-04|1344.54
#2019-02-05|1350.59
#2019-02-06|1340.60
#2019-02-07|1338.68
#2019-02-08|1357.02
#2019-02-11|1357.06
#2019-02-12|1377.93
#2019-02-13|1382.76
#2019-02-14|1380.37
#2019-02-15|1385.19
#2019-02-18|1385.27
#2019-02-19|1388.41
#2019-02-20|1388.65
#2019-02-21|1390.61
#2019-02-22|1404.73
#2019-02-25|1402.30
#2019-02-26|1404.99
#2019-02-27|1402.49
#2019-02-28|1396.96
#2019-03-01|1403.46
#2019-03-04|1400.40
#2019-03-05|1398.33
#2019-03-06|1397.95
#2019-03-07|1397.47
#2019-03-08|1398.30
#2019-03-11|1416.72
#2019-03-12|1417.03
#2019-03-13|1427.69
#2019-03-14|1427.25
#2019-03-15|1436.83
#2019-03-18|1438.84
#2019-03-19|1433.62
#2019-03-20|1424.79
#2019-03-21|1446.49
#2019-03-22|1420.51
#2019-03-25|1423.50
#2019-03-26|1433.95
#2019-03-27|1429.88
#2019-03-28|1440.44
#2019-03-29|1446.25
#2019-04-01|1450.36
#2019-04-02|1444.99
#2019-04-03|1435.38
#2019-04-04|1440.59
#2019-04-05|1443.49
#2019-04-08|1447.33
#2019-04-09|1440.24
#2019-04-10|1447.66
#2019-04-11|1450.68
#2019-04-12|1460.16
#2019-04-15|1460.68
#2019-04-16|1464.68
#2019-04-17|1464.52
#2019-04-18|1463.33
#2019-04-19|1463.33
#2019-04-22|1461.68
#2019-04-23|1458.07
#2019-04-24|1461.80
#2019-04-25|1443.34
#2019-04-26|1467.38
#2019-04-29|1467.50
#2019-04-30|1480.79
#2019-05-01|1461.75
#2019-05-02|1464.71
#2019-05-03|1472.38
#2019-05-06|1463.51
#2019-05-07|1445.03
#2019-05-08|1442.88
#2019-05-09|1439.45
#2019-05-10|1448.23
#2019-05-13|1428.61
#2019-05-14|1437.80
#2019-05-15|1452.48
#2019-05-16|1463.77
#2019-05-17|1459.73
#2019-05-20|1448.15
#2019-05-21|1450.25
#2019-05-22|1449.93
#2019-05-23|1443.44
#2019-05-24|1439.01
#2019-05-27|1439.21
#2019-05-28|1413.01
#2019-05-29|1402.33
#2019-05-30|1405.47
#2019-05-31|1377.06
#2019-06-03|1392.50
#2019-06-04|1417.85
#2019-06-05|1430.10
#2019-06-06|1437.53
#2019-06-07|1454.30
#2019-06-10|1450.97
#2019-06-11|1457.65
#2019-06-12|1452.09
#2019-06-13|1465.23
#2019-06-14|1464.98
#2019-06-17|1462.11
#2019-06-18|1460.42
#2019-06-19|1458.92
#2019-06-20|1473.80
#2019-06-21|1467.58
#2019-06-24|1470.60
#2019-06-25|1458.41
#2019-06-26|1443.47
#2019-06-27|1451.84
#2019-06-28|1455.04
#2019-07-01|1461.58
#2019-07-02|1470.91
#2019-07-03|1491.16
#2019-07-04|1491.04
#2019-07-05|1480.06
#2019-07-08|1483.83
#2019-07-09|1472.13
#2019-07-10|1479.93
#2019-07-11|1486.97
#2019-07-12|1498.05
#2019-07-15|1499.81
#2019-07-16|1502.39
#2019-07-17|1494.74
#2019-07-18|1510.29
#2019-07-19|1504.75
#2019-07-22|1494.77
#2019-07-23|1495.79
#2019-07-24|1490.43
#2019-07-25|1494.96
#2019-07-26|1505.75
#2019-07-29|1514.59
#2019-07-30|1520.43
#2019-07-31|1494.41
#2019-08-01|1475.47
#2019-08-02|1471.79
#2019-08-05|1426.90
#2019-08-06|1445.28
#2019-08-07|1458.03
#2019-08-08|1481.48
#2019-08-09|1467.33
#2019-08-12|1454.41
#2019-08-13|1475.43
#2019-08-14|1442.41
#2019-08-15|1441.99
#2019-08-16|1462.11
#2019-08-19|1481.59
#2019-08-20|1469.98
#2019-08-21|1480.97
#2019-08-22|1484.50
#2019-08-23|1449.94
#2019-08-26|1461.62
#2019-08-27|1450.53
#2019-08-28|1466.98
#2019-08-29|1467.88
#2019-08-30|1458.41
#2019-09-02|1458.36
#2019-09-03|1463.30
#2019-09-04|1485.42
#2019-09-05|1489.99
#2019-09-06|1495.56
#2019-09-09|1495.23
#2019-09-10|1486.54
#2019-09-11|1496.79
#2019-09-12|1503.49
#2019-09-13|1488.42
#2019-09-16|1471.03
#2019-09-17|1476.11
#2019-09-18|1476.38
#2019-09-19|1474.82
#2019-09-20|1471.47
#2019-09-23|1479.62
#2019-09-24|1479.28
#2019-09-25|1494.23
#2019-09-26|1503.56
#2019-09-27|1502.62
#2019-09-30|1513.05
#2019-10-01|1505.35
#2019-10-02|1478.89
#2019-10-03|1489.36
#2019-10-04|1514.44
#2019-10-07|1505.11
#2019-10-08|1484.65
#2019-10-09|1495.58
#2019-10-10|1498.31
#2019-10-11|1502.63
#2019-10-14|1497.83
#2019-10-15|1492.42
#2019-10-16|1497.59
#2019-10-17|1504.11
#2019-10-18|1506.29
#2019-10-21|1520.97
#2019-10-22|1524.75
#2019-10-23|1526.81
#2019-10-24|1534.50
#2019-10-25|1527.19
#2019-10-28|1518.32
#2019-10-29|1515.15
#2019-10-30|1527.72
#2019-10-31|1514.01
#2019-11-01|1515.33
#2019-11-04|1497.08
#2019-11-05|1502.61
#2019-11-06|1509.13
#2019-11-07|1503.48
#2019-11-08|1509.40
#2019-11-11|1506.88
#2019-11-12|1506.52
#2019-11-13|1515.38
#2019-11-14|1513.46
#2019-11-15|1520.00
#2019-11-18|1529.17
#2019-11-19|1519.93
#2019-11-20|1527.19
#2019-11-21|1517.39
#2019-11-22|1517.88
#2019-11-25|1523.10
#2019-11-26|1535.05
#2019-11-27|1540.25
#2019-11-28|1540.45
#2019-11-29|1539.31
#2019-12-02|1538.28
#2019-12-03|1532.89
#2019-12-04|1544.28
#2019-12-05|1553.21
#2019-12-06|1559.04
#2019-12-09|1563.53
#2019-12-10|1558.57
#2019-12-11|1566.22
#2019-12-12|1569.26
#2019-12-13|1575.38
#2019-12-16|1583.02
#2019-12-17|1580.40
#2019-12-18|1582.16
#2019-12-19|1586.52
#2019-12-20|1592.78
#2019-12-23|1590.76
#2019-12-24|1592.40
#2019-12-25|1592.40
#2019-12-26|1593.84
#2019-12-27|1600.32
#2019-12-30|1586.87
#2019-12-31|1590.96
#2020-01-01|1590.96
#2020-01-02|1583.01
#2020-01-03|1579.05
#2020-01-06|1586.29
#2020-01-07|1580.79
#2020-01-08|1590.08
#2020-01-09|1597.97
#2020-01-10|1593.54
#2020-01-13|1608.59
#2020-01-14|1613.57
#2020-01-15|1624.10
#2020-01-16|1629.17
#2020-01-17|1635.56
#2020-01-20|1635.71
#2020-01-21|1635.75
#2020-01-22|1634.44
#2020-01-23|1621.67
#2020-01-24|1609.88
#2020-01-27|1596.71
#2020-01-28|1608.13
#2020-01-29|1599.20
#2020-01-30|1597.16
#2020-01-31|1576.89
#2020-02-03|1581.73
#2020-02-04|1596.96
#2020-02-05|1605.63
#2020-02-06|1617.67
#2020-02-07|1608.08
#2020-02-10|1615.94
#2020-02-11|1607.54
#2020-02-12|1610.47
#2020-02-13|1616.72
#2020-02-14|1623.56
#2020-02-17|1623.58
#2020-02-18|1609.25
#2020-02-19|1613.91
#2020-02-20|1618.44
#2020-02-21|1614.00
#2020-02-24|1562.56
#2020-02-25|1526.42
#2020-02-26|1515.39
#2020-02-27|1458.22
#2020-02-28|1443.81
#2020-03-02|1510.63
#2020-03-03|1488.67
#2020-03-04|1560.16
#2020-03-05|1520.08
#2020-03-06|1504.32
#2020-03-09|1419.74
#2020-03-10|1472.41
#2020-03-11|1385.74
#2020-03-12|1250.04
#2020-03-13|1352.37
#2020-03-16|1232.47
#2020-03-17|1315.20
#2020-03-18|1259.41
#2020-03-19|1240.76
#2020-03-20|1164.96
#2020-03-23|1122.73
#2020-03-24|1201.71
#2020-03-25|1224.91
#2020-03-26|1303.70
#2020-03-27|1292.06
#2020-03-30|1333.80
#2020-03-31|1305.60
#2020-04-01|1269.53
#2020-04-02|1300.27
#2020-04-03|1296.92
#2020-04-06|1354.36
#2020-04-07|1339.26
#2020-04-08|1369.77
#2020-04-09|1379.97
#2020-04-10|1379.97
#2020-04-13|1368.33
#2020-04-14|1421.93
#2020-04-15|1398.02
#2020-04-16|1406.99
#2020-04-17|1444.36
#2020-04-20|1408.33
#2020-04-21|1376.19
#2020-04-22|1391.19
#2020-04-23|1388.75
#2020-04-24|1405.46
#2020-04-27|1417.20
#2020-04-28|1426.93
#2020-04-29|1432.87
#2020-04-30|1415.37
#2020-05-01|1393.70
#2020-05-04|1397.17
#2020-05-05|1402.31
#2020-05-06|1386.81
#2020-05-07|1384.80
#2020-05-08|1422.51
#2020-05-11|1415.81
#2020-05-12|1390.81
#2020-05-13|1372.20
#2020-05-14|1372.95
#2020-05-15|1385.73
#2020-05-18|1421.25
#2020-05-19|1405.85
#2020-05-20|1425.47
#2020-05-21|1421.30
#2020-05-22|1429.10
#2020-05-25|1429.58
#2020-05-26|1442.64
#2020-05-27|1477.86
#2020-05-28|1477.16
#2020-05-29|1479.10
#2020-06-01|1492.21
#2020-06-02|1503.67
#2020-06-03|1520.79
#2020-06-04|1504.20
#2020-06-05|1532.16
#2020-06-08|1552.63
#2020-06-09|1534.60
#2020-06-10|1535.90
#2020-06-11|1468.00
#2020-06-12|1473.65
#2020-06-15|1499.38
#2020-06-16|1524.33
#2020-06-17|1525.47
#2020-06-18|1530.04
#2020-06-19|1516.14
#2020-06-22|1516.69
#2020-06-23|1522.73
#2020-06-24|1492.99
#2020-06-25|1505.03
#2020-06-26|1466.48
#2020-06-29|1496.56
#2020-06-30|1513.24
#2020-07-01|1514.39
#2020-07-02|1522.55
#2020-07-03|1522.51
#2020-07-06|1535.99
#2020-07-07|1534.78
#2020-07-08|1545.90
#2020-07-09|1527.83
#2020-07-10|1554.07
#2020-07-13|1541.12
#2020-07-14|1565.54
#2020-07-15|1575.93
#2020-07-16|1579.26
#2020-07-17|1578.34
#2020-07-20|1570.64
#2020-07-21|1581.78
#2020-07-22|1594.82
#2020-07-23|1595.54
#2020-07-24|1596.35
#2020-07-27|1611.13
#2020-07-28|1612.78
#2020-07-29|1624.40
#2020-07-30|1634.11
#2020-07-31|1636.71
#2020-08-03|1642.41
#2020-08-04|1660.02
#2020-08-05|1669.96
#2020-08-06|1664.81
#2020-08-07|1670.19
#2020-08-10|1688.68
#2020-08-11|1676.74
#2020-08-12|1697.04
#2020-08-13|1697.57
#2020-08-14|1692.61
#2020-08-17|1701.94
#2020-08-18|1711.19
#2020-08-19|1707.68
#2020-08-20|1706.39
#2020-08-21|1715.62
#2020-08-24|1735.34
#2020-08-25|1731.59
#2020-08-26|1729.91
#2020-08-27|1727.64
#2020-08-28|1734.61
#2020-08-31|1724.17
#2020-09-01|1728.14
#2020-09-02|1750.81
#2020-09-03|1708.68
#2020-09-04|1697.01
#2020-09-07|1697.04
#2020-09-08|1678.11
#2020-09-09|1710.05
#2020-09-10|1698.01
#2020-09-11|1712.90
#2020-09-14|1730.34
#2020-09-15|1727.82
#2020-09-16|1722.27
#2020-09-17|1707.78
#2020-09-18|1694.39
#2020-09-21|1681.92
#2020-09-22|1705.73
#2020-09-23|1709.72
#2020-09-24|1707.03
#2020-09-25|1724.53
#2020-09-28|1752.73
#2020-09-29|1744.22
#2020-09-30|1755.87
#2020-10-01|1779.53
#2020-10-02|1772.44
#2020-10-05|1791.52
#2020-10-06|1766.54
#2020-10-07|1792.15
#2020-10-08|1809.87
#2020-10-09|1825.48
#2020-10-12|1830.89
#2020-10-13|1829.31
#2020-10-14|1818.88
#2020-10-15|1821.95
#2020-10-16|1815.26
#2020-10-19|1793.18
#2020-10-20|1810.40
#2020-10-21|1802.49
#2020-10-22|1803.70
#2020-10-23|1818.99
#2020-10-26|1787.71
#2020-10-27|1774.55
#2020-10-28|1732.29
#2020-10-29|1729.38
#2020-10-30|1696.68
#2020-11-02|1732.73
#2020-11-03|1761.96
#2020-11-04|1819.84
#2020-11-05|1853.90
#2020-11-06|1845.81
#2020-11-09|1822.82
#2020-11-10|1820.68
#2020-11-11|1834.59
#2020-11-12|1817.71
#2020-11-13|1853.03
#2020-11-16|1873.82
#2020-11-17|1878.99
#2020-11-18|1869.95
#2020-11-19|1876.36
#2020-11-20|1876.78
#2020-11-23|1895.74
#2020-11-24|1902.48
#2020-11-25|1910.91
#2020-11-26|1911.05
#2020-11-27|1914.70
#2020-11-30|1907.72
#2020-12-01|1913.46
#2020-12-02|1915.19
#2020-12-03|1927.21
#2020-12-04|1944.51
#2020-12-07|1957.73
#2020-12-08|1955.79
#2020-12-09|1950.07
#2020-12-10|1950.85
#2020-12-11|1945.82
#2020-12-14|1950.35
#2020-12-15|1981.98
#2020-12-16|1987.85
#2020-12-17|2009.50
#2020-12-18|2009.89
#2020-12-21|2021.15
#2020-12-22|2026.90
#2020-12-23|2027.81
#2020-12-24|2028.65
#2020-12-25|2028.65
#2020-12-28|2025.15
#2020-12-29|2016.05
#2020-12-30|2027.90
#2020-12-31|2019.89
#2021-01-01|2019.89
#2021-01-04|1985.71
#2021-01-05|2011.10
#2021-01-06|2009.63
#2021-01-07|2054.47
#2021-01-08|2051.62
#2021-01-11|2057.26
#2021-01-12|2073.90
#2021-01-13|2060.53
#2021-01-14|2038.90
#2021-01-15|2027.51
#2021-01-18|2027.64
#2021-01-19|2041.66
#2021-01-20|2079.63
#2021-01-21|2078.72
#2021-01-22|2063.90
#2021-01-25|2059.10
#2021-01-26|2036.43
#2021-01-27|1968.21
#2021-01-28|2000.60
#2021-01-29|1978.66
#2021-02-01|2013.74
#2021-02-02|2061.72
#2021-02-03|2054.97
#2021-02-04|2082.32
#2021-02-05|2148.29
#2021-02-08|2168.19
#2021-02-09|2165.81
#2021-02-10|2184.41
#2021-02-11|2185.02
#2021-02-12|2186.20
#2021-02-15|2186.26
#2021-02-16|2169.81
#2021-02-17|2165.25
#2021-02-18|2157.84
#2021-02-19|2148.46
#2021-02-22|2095.22
#2021-02-23|2098.13
#2021-02-24|2092.07
#2021-02-25|2039.47
#2021-02-26|2042.82
#2021-03-01|2097.21
#2021-03-02|2086.89
#2021-03-03|2057.72
#2021-03-04|2008.79
#2021-03-05|2056.79
#2021-03-08|2040.43
#2021-03-09|2067.60
#2021-03-10|2090.16
#2021-03-11|2123.37
#2021-03-12|2124.20
#2021-03-15|2157.64
#2021-03-16|2139.57
#2021-03-17|2147.32
#2021-03-18|2113.30
#2021-03-19|2109.94
#2021-03-22|2115.74
#2021-03-23|2076.20
#2021-03-24|2046.52
#2021-03-25|2060.49
#2021-03-26|2111.77
#2021-03-29|2090.45
#2021-03-30|2102.90
#2021-03-31|2111.09
#2021-04-01|2146.16
#2021-04-02|2146.16
#2021-04-05|2176.84
#2021-04-06|2185.53
#2021-04-07|2168.34
#2021-04-08|2167.34
#2021-04-09|2189.31
#2021-04-12|2205.47
#2021-04-13|2198.52
#2021-04-14|2186.58
#2021-04-15|2207.79
#2021-04-16|2220.42
#2021-04-19|2189.99
#2021-04-20|2145.41
#2021-04-21|2167.58
#2021-04-22|2171.28
#2021-04-23|2200.14
#2021-04-26|2212.57
#2021-04-27|2215.38
#2021-04-28|2214.53
#2021-04-29|2206.72
#2021-04-30|2185.45
#2021-05-03|2190.49
#2021-05-04|2177.80
#2021-05-05|2173.73
#2021-05-06|2167.92
#2021-05-07|2206.06
#2021-05-10|2180.76
#2021-05-11|2159.51
#2021-05-12|2082.61
#2021-05-13|2105.96
#2021-05-14|2150.14
#2021-05-17|2147.91
#2021-05-18|2139.09
#2021-05-19|2122.88
#2021-05-20|2132.23
#2021-05-21|2119.20
#2021-05-24|2137.44
#2021-05-25|2146.86
#2021-05-26|2172.11
#2021-05-27|2173.05
#2021-05-28|2177.41
#2021-05-31|2177.15
#2021-06-01|2171.28
#2021-06-02|2154.09
#2021-06-03|2136.93
#2021-06-04|2155.78
#2021-06-07|2160.58
#2021-06-08|2159.17
#2021-06-09|2137.36
#2021-06-10|2128.98
#2021-06-11|2153.35
#2021-06-14|2148.78
#2021-06-15|2131.33
#2021-06-16|2112.61
#2021-06-17|2107.99
#2021-06-18|2093.56
#2021-06-21|2113.96
#2021-06-22|2130.33
#2021-06-23|2135.93
#2021-06-24|2153.34
#2021-06-25|2232.43
#2021-06-28|2229.31
#2021-06-29|2250.58
#2021-06-30|2243.14
#2021-07-01|2265.69
#2021-07-02|2277.68
#2021-07-05|2277.64
#2021-07-06|2263.28
#2021-07-07|2258.33
#2021-07-08|2227.55
#2021-07-09|2256.36
#2021-07-12|2258.33
#2021-07-13|2242.30
#2021-07-14|2236.05
#2021-07-15|2223.27
#2021-07-16|2207.41
#2021-07-19|2181.58
#2021-07-20|2223.89
#2021-07-21|2247.28
#2021-07-22|2257.34
#2021-07-23|2292.69
#2021-07-26|2284.63
#2021-07-27|2255.45
#2021-07-28|2263.51
#2021-07-29|2285.58
#2021-07-30|2268.61
#2021-08-02|2274.10
#2021-08-03|2277.91
#2021-08-04|2264.77
#2021-08-05|2279.73
#2021-08-06|2272.66
#2021-08-09|2256.42
#2021-08-10|2275.02
#2021-08-11|2288.00
#2021-08-12|2282.19
#2021-08-13|2290.58
#2021-08-16|2290.57
#2021-08-17|2248.68
#2021-08-18|2229.72
#2021-08-19|2214.30
#2021-08-20|2235.95
#2021-08-23|2253.66
#2021-08-24|2263.04
#2021-08-25|2274.65
#2021-08-26|2253.05
#2021-08-27|2275.64
#2021-08-30|2270.61
#2021-08-31|2254.12
#2021-09-01|2269.05
#2021-09-02|2269.79
#2021-09-03|2258.57
#2021-09-06|2258.51
#2021-09-07|2232.91
#2021-09-08|2213.07
#2021-09-09|2218.22
#2021-09-10|2217.05
#2021-09-13|2200.21
#2021-09-14|2182.14
#2021-09-15|2178.87
#2021-09-16|2187.94
#2021-09-17|2174.64
#2021-09-20|2131.37
#2021-09-21|2141.78
#2021-09-22|2168.11
#2021-09-23|2193.85
#2021-09-24|2166.78
#2021-09-27|2160.58
#2021-09-28|2122.37
#2021-09-29|2120.42
#2021-09-30|2092.80
#2021-10-01|2126.81
#2021-10-04|2109.66
#2021-10-05|2122.83
#2021-10-06|2123.08
#2021-10-07|2158.67
#2021-10-08|2150.54
#2021-10-11|2125.53
#2021-10-12|2140.09
#2021-10-13|2157.44
#2021-10-14|2184.71
#2021-10-15|2193.26
#2021-10-18|2201.56
#2021-10-19|2197.93
#2021-10-20|2199.25
#2021-10-21|2238.38
#2021-10-22|2246.42
#2021-10-25|2258.07
#2021-10-26|2248.25
#2021-10-27|2211.59
#2021-10-28|2225.40
#2021-10-29|2240.50
#2021-11-01|2253.02
#2021-11-02|2259.08
#2021-11-03|2272.35
#2021-11-04|2286.99
#2021-11-05|2311.20
#2021-11-08|2285.19
#2021-11-09|2316.73
#2021-11-10|2269.40
#2021-11-11|2278.37
#2021-11-12|2315.98
#2021-11-15|2308.18
#2021-11-16|2335.41
#2021-11-17|2321.16
#2021-11-18|2314.02
#2021-11-19|2319.97
#2021-11-22|2286.07
#2021-11-23|2275.89
#2021-11-24|2275.55
#2021-11-25|2275.55
#2021-11-26|2224.39
#2021-11-29|2231.14
#2021-11-30|2183.98
#2021-12-01|2139.54
#2021-12-02|2196.59
#2021-12-03|2179.70
#2021-12-06|2208.50
#2021-12-07|2238.93
#2021-12-08|2253.45
#2021-12-09|2219.39
#2021-12-10|2222.91
#2021-12-13|2194.26
#2021-12-14|2186.81
#2021-12-15|2195.58
#2021-12-16|2168.03
#2021-12-17|2155.12
#2021-12-20|2122.20
#2021-12-21|2193.08
#2021-12-22|2209.15
#2021-12-23|2223.83
#2021-12-24|2223.95
#2021-12-27|2243.15
#2021-12-28|2236.71
#2021-12-29|2252.65
#2021-12-30|2252.48
#2021-12-31|2249.39
#2022-01-03|2244.06
#2022-01-04|2256.02
#2022-01-05|2197.42
#2022-01-06|2179.26
#2022-01-07|2139.86
#2022-01-10|2105.80
#2022-01-11|2136.11
#2022-01-12|2142.95
#2022-01-13|2118.74
#2022-01-14|2090.58
#2022-01-17|2090.78
#2022-01-18|2071.27
#2022-01-19|2054.84
#2022-01-20|2018.23
#2022-01-21|1992.07
#2022-01-24|2022.46
#2022-01-25|1979.37
#2022-01-26|1951.15
#2022-01-27|1937.20
#2022-01-28|1965.85
#2022-01-31|2023.32
#2022-02-01|2037.65
#2022-02-02|2042.17
#2022-02-03|1985.78
#2022-02-04|2001.39
#2022-02-07|2005.80
#2022-02-08|2022.50
#2022-02-09|2073.20
#2022-02-10|2029.20
#2022-02-11|1971.47
#2022-02-14|1971.48
#2022-02-15|2020.86
#2022-02-16|2004.67
#2022-02-17|1958.98
#2022-02-18|1945.20
#2022-02-21|1945.19
#2022-02-22|1897.66
#2022-02-23|1864.36
#2022-02-24|1905.25
#2022-02-25|1938.01
#2022-02-28|1933.40
#2022-03-01|1886.69
#2022-03-02|1925.88
#2022-03-03|1890.23
#2022-03-04|1848.71
#2022-03-07|1764.67
#2022-03-08|1768.92
#2022-03-09|1826.96
#2022-03-10|1810.09
#2022-03-11|1779.97
#2022-03-14|1737.08
#2022-03-15|1775.55
#2022-03-16|1844.31
#2022-03-17|1869.32
#2022-03-18|1901.53
#2022-03-21|1867.41
#2022-03-22|1897.56
#2022-03-23|1865.49
#2022-03-24|1879.39
#2022-03-25|1875.31
#2022-03-28|1889.63
#2022-03-29|1950.79
#2022-03-30|1920.25
#2022-03-31|1869.85
#2022-04-01|1870.70
#2022-04-04|1894.85
#2022-04-05|1856.09
#2022-04-06|1808.01
#2022-04-07|1804.26
#2022-04-08|1797.18
#2022-04-11|1785.54
#2022-04-12|1782.41
#2022-04-13|1810.29
#2022-04-14|1813.63
#2022-04-15|1813.63
#2022-04-18|1797.67
#2022-04-19|1860.48
#2022-04-20|1856.39
#2022-04-21|1828.21
#2022-04-22|1780.07
#2022-04-25|1800.54
#2022-04-26|1732.72
#2022-04-27|1726.06
#2022-04-28|1781.72
#2022-04-29|1733.21
#2022-05-02|1748.54
#2022-05-03|1734.52
#2022-05-04|1767.92
#2022-05-05|1676.45
#2022-05-06|1637.06
#2022-05-09|1586.67
#2022-05-10|1569.92
#2022-05-11|1545.49
#2022-05-12|1573.79
#2022-05-13|1625.33
#2022-05-16|1608.22
#2022-05-17|1651.54
#2022-05-18|1574.54
#2022-05-19|1569.22
#2022-05-20|1580.84
#2022-05-23|1587.04
#2022-05-24|1544.77
#2022-05-25|1574.79
#2022-05-26|1628.06
#2022-05-27|1668.94
#2022-05-30|1669.17
#2022-05-31|1671.21
#2022-06-01|1654.76
#2022-06-02|1712.61
#2022-06-03|1688.05
#2022-06-06|1690.97
#2022-06-07|1704.79
#2022-06-08|1696.76
#2022-06-09|1661.98
#2022-06-10|1603.18
#2022-06-13|1533.89
#2022-06-14|1528.02
#2022-06-15|1558.17
#2022-06-16|1480.58
#2022-06-17|1504.68
#2022-06-20|1505.02
#2022-06-21|1529.39
#2022-06-22|1522.14
#2022-06-23|1566.81
#2022-06-24|1619.30
#2022-06-27|1598.44
#2022-06-28|1545.40
#2022-06-29|1538.90
#2022-06-30|1519.45
#2022-07-01|1540.32
#2022-07-04|1540.67
#2022-07-05|1582.03
#2022-07-06|1567.40
#2022-07-07|1604.73
#2022-07-08|1595.84
#2022-07-11|1562.00
#2022-07-12|1558.22
#2022-07-13|1557.60
#2022-07-14|1540.85
#2022-07-15|1567.07
#2022-07-18|1569.09
#2022-07-19|1621.78
#2022-07-20|1648.12
#2022-07-21|1662.40
#2022-07-22|1642.01
#2022-07-25|1634.59
#2022-07-26|1596.45
#2022-07-27|1632.60
#2022-07-28|1674.55
#2022-07-29|1688.14
#2022-08-01|1697.04
#2022-08-02|1688.55
#2022-08-03|1718.17
#2022-08-04|1727.52
#2022-08-05|1727.37
#2022-08-08|1733.93
#2022-08-09|1693.12
#2022-08-10|1738.56
#2022-08-11|1739.32
#2022-08-12|1763.10
#2022-08-15|1763.20
#2022-08-16|1782.46
#2022-08-17|1751.42
#2022-08-18|1747.17
#2022-08-19|1703.91
#2022-08-22|1662.14
#2022-08-23|1659.72
#2022-08-24|1669.35
#2022-08-25|1701.56
#2022-08-26|1642.69
#2022-08-29|1631.33
#2022-08-30|1623.09
#2022-08-31|1608.65
#2022-09-01|1605.76
#2022-09-02|1593.64
#2022-09-05|1593.53
#2022-09-06|1580.76
#2022-09-07|1620.90
#2022-09-08|1631.41
#2022-09-09|1669.09
#2022-09-12|1690.86
#2022-09-13|1610.91
#2022-09-14|1620.99
#2022-09-15|1609.30
#2022-09-16|1581.54
#2022-09-19|1599.53
#2022-09-20|1563.95
#2022-09-21|1536.66
#2022-09-22|1508.63
#2022-09-23|1486.77
#2022-09-26|1468.67
#2022-09-27|1473.18
#2022-09-28|1509.21
#2022-09-29|1459.23
#2022-09-30|1410.26
#2022-10-03|1443.30
#2022-10-04|1501.93
#2022-10-05|1502.75
#2022-10-06|1506.49
#2022-10-07|1460.39
#2022-10-10|1453.83
#2022-10-11|1436.82
#2022-10-12|1447.36
#2022-10-13|1451.19
#2022-10-14|1421.18
#2022-10-17|1460.88
#2022-10-18|1484.60
#2022-10-19|1453.62
#2022-10-20|1440.51
#2022-10-21|1460.90
#2022-10-24|1461.53
#2022-10-25|1508.26
#2022-10-26|1510.71
#2022-10-27|1503.80
#2022-10-28|1527.73
#2022-10-31|1503.60
#2022-11-01|1527.10
#2022-11-02|1479.93
#2022-11-03|1477.09
#2022-11-04|1513.37
#2022-11-07|1500.37
#2022-11-08|1491.47
#2022-11-09|1457.28
#2022-11-10|1561.71
#2022-11-11|1611.71
#2022-11-14|1584.21
#2022-11-15|1621.33
#2022-11-16|1592.27
#2022-11-17|1583.95
#2022-11-18|1591.20
#2022-11-21|1565.19
#2022-11-22|1586.75
#2022-11-23|1603.83
#2022-11-24|1604.13
#2022-11-25|1591.39
#2022-11-28|1573.65
#2022-11-29|1577.11
#2022-11-30|1627.32
#2022-12-01|1635.63
#2022-12-02|1646.51
#2022-12-05|1606.94
#2022-12-06|1589.47
#2022-12-07|1586.24
#2022-12-08|1606.36
#2022-12-09|1594.46
#2022-12-12|1619.87
#2022-12-13|1626.61
#2022-12-14|1626.19
#2022-12-15|1587.85
#2022-12-16|1565.33
#2022-12-19|1536.99
#2022-12-20|1533.72
#2022-12-21|1594.15
#2022-12-22|1584.61
#2022-12-23|1585.14
#2022-12-26|1585.14
#2022-12-27|1592.13
#2022-12-28|1572.87
#2022-12-29|1605.67
#2022-12-30|1602.71
#2023-01-02|1602.71
#2023-01-03|1618.58
#2023-01-04|1650.84
#2023-01-05|1647.01
#2023-01-06|1680.79
#2023-01-09|1687.02
#2023-01-10|1704.03
#2023-01-11|1728.74
#2023-01-12|1735.22
#2023-01-13|1744.28
#2023-01-16|1744.32
#2023-01-17|1740.61
#2023-01-18|1722.66
#2023-01-19|1696.15
#2023-01-20|1734.40
#2023-01-23|1763.17
#2023-01-24|1755.09
#2023-01-25|1756.77
#2023-01-26|1764.64
#2023-01-27|1773.79
#2023-01-30|1755.44
#2023-01-31|1792.33
#2023-02-01|1815.29
#2023-02-02|1832.14
#2023-02-03|1803.67
#2023-02-06|1772.65
#2023-02-07|1792.74
#2023-02-08|1771.62
#2023-02-09|1755.89
#2023-02-10|1740.56
#2023-02-13|1765.92
#2023-02-14|1780.78
#2023-02-15|1808.25
#2023-02-16|1782.97
#2023-02-17|1769.38
#2023-02-20|1769.45
#2023-02-21|1727.77
#2023-02-22|1729.95
#2023-02-23|1731.30
#2023-02-24|1705.80
#2023-02-27|1711.64
#2023-02-28|1714.15
#2023-03-01|1707.47
#2023-03-02|1731.29
#2023-03-03|1758.77
#2023-03-06|1740.75
#2023-03-07|1731.16
#2023-03-08|1738.50
#2023-03-09|1700.20
#2023-03-10|1672.59
#2023-03-13|1666.30
#2023-03-14|1697.93
#2023-03-15|1683.84
#2023-03-16|1714.67
#2023-03-17|1697.03
#2023-03-20|1705.62
#2023-03-21|1742.31
#2023-03-22|1694.71
#2023-03-23|1701.73
#2023-03-24|1706.36
#2023-03-27|1697.39
#2023-03-28|1697.91
#2023-03-29|1724.56
#2023-03-30|1727.87
#2023-03-31|1761.02
#2023-04-03|1759.14
#2023-04-04|1759.65
#2023-04-05|1734.36
#2023-04-06|1727.40
#2023-04-07|1727.40
#2023-04-10|1747.13
#2023-04-11|1763.69
#2023-04-12|1757.62
#2023-04-13|1780.90
#2023-04-14|1783.36
#2023-04-17|1786.02
#2023-04-18|1797.22
#2023-04-19|1796.05
#2023-04-20|1793.46
#2023-04-21|1793.28
#2023-04-24|1800.95
#2023-04-25|1765.78
#2023-04-26|1745.53
#2023-04-27|1775.26
#2023-04-28|1798.12
#2023-05-01|1803.67
#2023-05-02|1810.59
#2023-05-03|1790.15
#2023-05-04|1761.57
#2023-05-05|1789.51
#2023-05-08|1802.76
#2023-05-09|1787.87
#2023-05-10|1785.40
#2023-05-11|1782.66
#2023-05-12|1771.92
#2023-05-15|1775.91
#2023-05-16|1745.62
#2023-05-17|1762.51
#2023-05-18|1798.39
#2023-05-19|1767.00
#2023-05-22|1747.00
#2023-05-23|1723.45
#2023-05-24|1712.46
#2023-05-25|1712.21
#2023-05-26|1723.53
#2023-05-29|1723.87
#2023-05-30|1715.21
#2023-05-31|1696.33
#2023-06-01|1696.12
#2023-06-02|1744.21
#2023-06-05|1731.46
#2023-06-06|1757.54
#2023-06-07|1750.56
#2023-06-08|1751.89
#2023-06-09|1748.23
#2023-06-12|1766.03
#2023-06-13|1775.70
#2023-06-14|1796.56
#2023-06-15|1823.09
#2023-06-16|1830.31
#2023-06-19|1830.20
#2023-06-20|1805.52
#2023-06-21|1804.83
#2023-06-22|1806.96
#2023-06-23|1798.61
#2023-06-26|1818.75
#2023-06-27|1850.33
#2023-06-28|1846.67
#2023-06-29|1837.70
#2023-06-30|1843.70
#2023-07-03|1844.42
#2023-07-04|1845.02
#2023-07-05|1833.24
#2023-07-06|1799.96
#2023-07-07|1803.00
#2023-07-10|1830.79
#2023-07-11|1867.19
#2023-07-12|1875.62
#2023-07-13|1887.23
#2023-07-14|1886.36
#2023-07-17|1892.83
#2023-07-18|1911.59
#2023-07-19|1913.68
#2023-07-20|1875.74
#2023-07-21|1881.51
#2023-07-24|1881.83
#2023-07-25|1886.47
#2023-07-26|1892.21
#2023-07-27|1850.90
#2023-07-28|1879.31
#2023-07-31|1893.45
#2023-08-01|1870.67
#2023-08-02|1845.05
#2023-08-03|1835.46
#2023-08-04|1832.60
#2023-08-07|1844.03
#2023-08-08|1836.33
#2023-08-09|1812.05
#2023-08-10|1807.24
#2023-08-11|1798.92
#2023-08-14|1807.69
#2023-08-15|1790.80
#2023-08-16|1775.89
#2023-08-17|1750.03
#2023-08-18|1752.76
#2023-08-21|1738.76
#2023-08-22|1733.88
#2023-08-23|1744.10
#2023-08-24|1717.78
#2023-08-25|1721.00
#2023-08-28|1734.41
#2023-08-29|1764.54
#2023-08-30|1783.46
#2023-08-31|1784.55
#2023-09-01|1797.17
#2023-09-04|1797.12
#2023-09-05|1763.67
#2023-09-06|1757.27
#2023-09-07|1744.43
#2023-09-08|1748.14
#2023-09-11|1758.26
#2023-09-12|1739.84
#2023-09-13|1734.25
#2023-09-14|1752.57
#2023-09-15|1731.51
#2023-09-18|1724.39
#2023-09-19|1725.54
#2023-09-20|1710.66
#2023-09-21|1666.73
#2023-09-22|1661.39
#2023-09-25|1664.89
#2023-09-26|1643.97
#2023-09-27|1647.10
#2023-09-28|1669.30
#2023-09-29|1690.25
#2023-10-02|1674.17
#2023-10-03|1644.71
#2023-10-04|1662.00
#2023-10-05|1655.20
#2023-10-06|1677.58
#2023-10-09|1683.91
#2023-10-10|1704.38
#2023-10-11|1713.91
#2023-10-12|1685.97
#2023-10-13|1671.17
#2023-10-16|1697.77
#2023-10-17|1712.15
#2023-10-18|1682.19
#2023-10-19|1660.90
#2023-10-20|1652.48
#2023-10-23|1651.81
#2023-10-24|1673.56
#2023-10-25|1639.34
#2023-10-26|1605.47
#2023-10-27|1592.80
#2023-10-30|1623.33
#2023-10-31|1639.01
#2023-11-01|1634.12
#2023-11-02|1701.14
#2023-11-03|1739.32
#2023-11-06|1734.85
#2023-11-07|1762.00
#2023-11-08|1766.80
#2023-11-09|1757.07
#2023-11-10|1773.54
#2023-11-13|1766.91
#2023-11-14|1830.89
#2023-11-15|1842.17
#2023-11-16|1835.04
#2023-11-17|1838.60
#2023-11-20|1846.03
#2023-11-21|1838.62
#2023-11-22|1854.95
#2023-11-23|1854.96
#2023-11-24|1858.75
#2023-11-27|1863.25
#2023-11-28|1866.48
#2023-11-29|1875.68
#2023-11-30|1882.59
#2023-12-01|1926.54
#2023-12-04|1944.93
#2023-12-05|1929.50
#2023-12-06|1947.63
#2023-12-07|1958.83
#2023-12-08|1972.14
#2023-12-11|1990.73
#2023-12-12|2002.39
#2023-12-13|2039.39
#2023-12-14|2078.72
#2023-12-15|2058.59
#2023-12-18|2053.58
#2023-12-19|2076.80
#2023-12-20|2042.94
#2023-12-21|2068.76
#2023-12-22|2025.90
#2023-12-25|2025.90
#2023-12-26|2032.36
#2023-12-27|2040.00
#2023-12-28|2044.16
#2023-12-29|2029.34
#2024-01-01|2029.34
#2024-01-02|1988.14
#2024-01-03|1950.91
#2024-01-04|1940.95
#2024-01-05|1939.07
#2024-01-08|1975.44
#2024-01-09|1975.71
#2024-01-10|2001.50
#2024-01-11|2018.34
#2024-01-12|1998.29
#2024-01-15|1998.08
#2024-01-16|1980.42
#2024-01-17|1964.41
#2024-01-18|1983.99
#2024-01-19|1997.57
#2024-01-22|2009.51
#2024-01-23|1988.20
#2024-01-24|1965.51
#2024-01-25|1996.16
#2024-01-26|2000.78
#2024-01-29|2023.75
#2024-01-30|2016.95
#2024-01-31|1982.47
#2024-02-01|2013.85
#2024-02-02|2023.42
#2024-02-05|2019.82
#2024-02-06|2042.21
#2024-02-07|2056.14
#2024-02-08|2070.04
#2024-02-09|2068.68
#2024-02-12|2084.37
#2024-02-13|2036.29
#2024-02-14|2117.75
#2024-02-15|2141.23
#2024-02-16|2099.62
#2024-02-19|2099.58
#2024-02-20|2083.99
#2024-02-21|2098.77
#2024-02-22|2123.11
#2024-02-23|2139.90
#2024-02-26|2135.39
#2024-02-27|2142.87
#2024-02-28|2143.47
#2024-02-29|2164.89
#2024-03-01|2184.28
#2024-03-04|2171.16
#2024-03-05|2147.02
#2024-03-06|2147.40
#2024-03-07|2169.50
#2024-03-08|2164.72
#2024-03-11|2168.63
#2024-03-12|2177.74
#2024-03-13|2195.05
#2024-03-14|2158.13
#2024-03-15|2144.95
#2024-03-18|2130.46
#2024-03-19|2157.53
#2024-03-20|2187.58
#2024-03-21|2212.96
#2024-03-22|2182.34
#2024-03-25|2163.59
#2024-03-26|2151.71
#2024-03-27|2179.54
#2024-03-28|2192.29
#2024-03-29|2192.29
#2024-04-01|2173.04
#2024-04-02|2136.08
#2024-04-03|2130.30
#2024-04-04|2097.13
#2024-04-05|2122.46
#2024-04-08|2114.88
#2024-04-09|2126.62
#2024-04-10|2076.44
#2024-04-11|2098.40
#2024-04-12|2076.03
#2024-04-15|2050.76
#2024-04-16|2045.48
#2024-04-17|2029.74
#2024-04-18|2030.90
#2024-04-19|2009.26
#2024-04-22|2020.22
#2024-04-23|2058.14
#2024-04-24|2052.58
#2024-04-25|2039.61
#2024-04-26|2054.01
#2024-04-29|2051.36
#2024-04-30|2012.42
#2024-05-01|2010.47
#2024-05-02|2035.92
#2024-05-03|2057.17
#2024-05-06|2086.94
#2024-05-07|2087.82
#2024-05-08|2047.99
#2024-05-09|2055.94
#2024-05-10|2046.38
#2024-05-13|2042.51
#2024-05-14|2046.28
#2024-05-15|2080.62
#2024-05-16|2058.76
#2024-05-17|2052.22
#2024-05-20|2043.79
#2024-05-21|2043.40
#2024-05-22|2028.26
#2024-05-23|2007.32
#2024-05-24|2035.01
#2024-05-27|2035.45
#2024-05-28|2024.87
#2024-05-29|2017.21
#2024-05-30|2035.15
#2024-05-31|2062.13
#2024-06-03|2057.30
#2024-06-04|2052.12
#2024-06-05|2072.66
#2024-06-06|2082.21
#2024-06-07|2071.69
#2024-06-10|2072.77
#2024-06-11|2067.34
#2024-06-12|2097.88
#2024-06-13|2080.32
#2024-06-14|2064.30
#2024-06-17|2085.46
#2024-06-18|2071.61
#2024-06-19|2071.73
#2024-06-20|2068.59
#2024-06-21|2084.10
#2024-06-24|2094.46
#2024-06-25|2075.03
#2024-06-26|2068.95
#2024-06-27|2065.51
#2024-06-28|2013.23
#2024-07-01|1986.02
#2024-07-02|1981.88
#2024-07-03|1982.34
#2024-07-04|1982.76
#2024-07-05|1978.27
#2024-07-08|1983.26
#2024-07-09|1972.64
#2024-07-10|1970.34
#2024-07-11|2036.83
#2024-07-12|2051.36
#2024-07-15|2033.97
#2024-07-16|2087.96
#2024-07-17|2035.66
#2024-07-18|2026.21
#2024-07-19|2028.27
#2024-07-22|2056.64
#2024-07-23|2046.92
#2024-07-24|2007.87
#2024-07-25|2011.25
#2024-07-26|2040.45
#2024-07-29|2049.19
#2024-07-30|2056.81
#2024-07-31|2065.23
#2024-08-01|2018.31
#2024-08-02|1990.11
#2024-08-05|1944.08
#2024-08-06|1993.57
#2024-08-07|1971.68
#2024-08-08|2025.50
#2024-08-09|2027.63
#2024-08-12|2020.34
#2024-08-13|2064.49
#2024-08-14|2063.45
#2024-08-15|2102.57
#2024-08-16|2108.43
#2024-08-19|2137.78
#2024-08-20|2130.06
#2024-08-21|2167.11
#2024-08-22|2159.05
#2024-08-23|2198.89
#2024-08-26|2180.64
#2024-08-27|2180.01
#2024-08-28|2161.76
#2024-08-29|2162.40
#2024-08-30|2181.83
#2024-09-02|2181.76
#2024-09-03|2142.48
#2024-09-04|2140.69
#2024-09-05|2122.45
#2024-09-06|2105.59
#2024-09-09|2110.15
#2024-09-10|2101.40
#2024-09-11|2105.72
#2024-09-12|2112.55
#2024-09-13|2160.21
#2024-09-16|2164.29
#2024-09-17|2182.15
#2024-09-18|2181.54
#2024-09-19|2206.92
#2024-09-20|2192.33
#2024-09-23|2211.89
#2024-09-24|2242.98
#2024-09-25|2226.27
#2024-09-26|2239.03
#2024-09-27|2243.82
#2024-09-30|2240.86
#2024-10-01|2232.27
#2024-10-02|2198.28
#2024-10-03|2182.68
#2024-10-04|2191.86
#2024-10-07|2177.29
#2024-10-08|2192.08
#2024-10-09|2212.14
#2024-10-10|2201.05
#2024-10-11|2258.68
#2024-10-14|2257.63
#2024-10-15|2250.72
#2024-10-16|2254.16
#2024-10-17|2228.78
#2024-10-18|2235.37
#2024-10-21|2211.59
#2024-10-22|2182.68
#2024-10-23|2169.37
#2024-10-24|2165.49
#2024-10-25|2161.65
#2024-10-28|2173.06
#2024-10-29|2165.09
#2024-10-30|2179.58
#2024-10-31|2123.17
#2024-11-01|2130.18
#2024-11-04|2142.42
#2024-11-05|2173.09
#2024-11-06|2161.86
#2024-11-07|2182.08
#2024-11-08|2180.77
#2024-11-11|2189.58
#2024-11-12|2169.52
#2024-11-13|2163.42
#2024-11-14|2172.04
#2024-11-15|2166.65
#2024-11-18|2141.82
#2024-11-19|2139.57
#2024-11-20|2135.14
#2024-11-21|2151.73
#2024-11-22|2206.44
#2024-11-25|2266.41
#2024-11-26|2236.44
#2024-11-27|2236.37
#2024-11-28|2236.75
#2024-11-29|2243.44
#2024-12-02|2256.99
#2024-12-03|2249.51
#2024-12-04|2248.13
#2024-12-05|2202.21
#2024-12-06|2207.63
#2024-12-09|2207.66
#2024-12-10|2179.61
#2024-12-11|2167.99
#2024-12-12|2153.01
#2024-12-13|2128.42
#2024-12-16|2127.62
#2024-12-17|2124.61
#2024-12-18|2074.60
#2024-12-19|2054.12
#2024-12-20|2072.67
#2024-12-23|2074.41
#2024-12-24|2083.51
#2024-12-25|2083.51
#2024-12-26|2086.22
#2024-12-27|2069.63
#2024-12-30|2051.43
#2024-12-31|2048.35
#2025-01-01|2048.35
#2025-01-02|2048.31
#2025-01-03|2071.40
#2025-01-06|2079.62
#2025-01-07|2067.84
#2025-01-08|2077.86
#2025-01-09|2077.58
#2025-01-10|2058.87
#2025-01-13|2068.11
#2025-01-14|2077.35
#2025-01-15|2103.02
#2025-01-16|2129.12
#2025-01-17|2128.76
#2025-01-20|2129.28
#2025-01-21|2139.98
#2025-01-22|2147.27
#2025-01-23|2138.25
#2025-01-24|2131.82
#2025-01-27|2155.69
#2025-01-28|2143.57
#2025-01-29|2136.59
#2025-01-30|2173.18
#2025-01-31|2129.98
#2025-02-03|2109.57
#2025-02-04|2123.42
#2025-02-05|2100.48
#2025-02-06|2116.07
#2025-02-07|2113.30
#2025-02-10|2147.90
#2025-02-11|2145.52
#2025-02-12|2147.18
#2025-02-13|2178.79
#2025-02-14|2176.01
#2025-02-17|2175.92
#2025-02-18|2206.39
#2025-02-19|2205.41
#2025-02-20|2200.85
#2025-02-21|2162.40
#2025-02-24|2158.44
#2025-02-25|2166.31
#2025-02-26|2160.87
#2025-02-27|2123.37
#2025-02-28|2145.27
#2025-03-03|2117.47
#2025-03-04|2109.35
#2025-03-05|2140.84
#2025-03-06|2122.14
#2025-03-07|2129.58
#2025-03-10|2081.30
#2025-03-11|2042.53
#2025-03-12|2035.65
#2025-03-13|1995.02
#2025-03-14|2021.81
#2025-03-17|2051.54
#2025-03-18|2028.34
#2025-03-19|2059.18
#2025-03-20|2060.81
#2025-03-21|2054.51
#2025-03-24|2081.97
#2025-03-25|2076.60
#2025-03-26|2057.12
#2025-03-27|2064.58
#2025-03-28|2018.96
#2025-03-31|2030.32
#2025-04-01|2051.66
#2025-04-02|2073.02
#2025-04-03|1936.37
#2025-04-04|1872.49
#2025-04-07|1849.63
#2025-04-08|1804.36
#2025-04-09|1962.05
#2025-04-10|1910.16
#2025-04-11|1946.03
#2025-04-14|1962.79
#2025-04-15|1965.84
#2025-04-16|1936.79
#2025-04-17|1976.34
#2025-04-18|1976.34
#2025-04-21|1941.57
#2025-04-22|1994.38
#2025-04-23|2002.42
#2025-04-24|2056.01
#2025-04-25|2048.25
#2025-04-28|2049.51
#2025-04-29|2065.63
#2025-04-30|2074.41
#2025-05-01|2074.09
#2025-05-02|2133.80
#2025-05-05|2137.74
#2025-05-06|2126.73
#2025-05-07|2124.92
#2025-05-08|2130.93
#2025-05-09|2128.32
#2025-05-12|2201.40
#2025-05-13|2231.37
#2025-05-14|2213.22
#2025-05-15|2230.01
#2025-05-16|2257.88
#2025-05-19|2258.00
#2025-05-20|2249.56
#2025-05-21|2192.10
#2025-05-22|2191.91
#2025-05-23|2156.43
#2025-05-26|2157.36
#2025-05-27|2198.06
#2025-05-28|2171.19
#2025-05-29|2145.38
#2025-05-30|2146.32
#2025-06-02|2152.32
#2025-06-03|2159.33
#2025-06-04|2179.08
#2025-06-05|2190.86
#2025-06-06|2199.40
#2025-06-09|2204.91
#2025-06-10|2219.89
#2025-06-11|2212.94
#2025-06-12|2207.50
#2025-06-13|2164.66
#2025-06-16|2199.63
#2025-06-17|2171.62
#2025-06-18|2166.53
#2025-06-19|2166.41
#2025-06-20|2177.26
#2025-06-23|2208.63
#2025-06-24|2256.46
#2025-06-25|2232.22
#2025-06-26|2257.70
#2025-06-27|2291.57
#2025-06-30|2303.98
#2025-07-01|2320.05
#2025-07-02|2336.13
#2025-07-03|2341.35
#2025-07-04|2341.26
#2025-07-07|2358.57
#2025-07-08|2345.90
#2025-07-09|2362.04
#2025-07-10|2366.40
#2025-07-11|2338.92
#2025-07-14|2339.20
#2025-07-15|2300.67
#2025-07-16|2313.77
#2025-07-17|2326.97
#2025-07-18|2332.97
#2025-07-21|2339.44
#2025-07-22|2390.32
#2025-07-23|2378.27
#2025-07-24|2364.80
#2025-07-25|2381.13
#2025-07-28|2385.50
#2025-07-29|2353.01
#2025-07-30|2348.51
#2025-07-31|2370.82
#2025-08-01|2357.24
#2025-08-04|2400.81
#2025-08-05|2402.56
#2025-08-06|2421.42
#2025-08-07|2429.86
#2025-08-08|2413.53
#2025-08-11|2427.71
#2025-08-12|2458.95
#2025-08-13|2496.07
#2025-08-14|2475.52
#2025-08-15|2471.86
#2025-08-18|2483.74
#2025-08-19|2494.06
#2025-08-20|2465.27
#2025-08-21|2457.91
#2025-08-22|2520.57
#2025-08-25|2516.52
#2025-08-26|2516.33
#2025-08-27|2507.70
#2025-08-28|2520.93
#2025-08-29|2499.36
#2025-09-01|2499.24
#2025-09-02|2489.55
#2025-09-03|2502.12
#2025-09-04|2515.84
#2025-09-05|2506.34
#2025-09-08|2537.01
#2025-09-09|2526.73
#2025-09-10|2516.80
#2025-09-11|2547.45
#2025-09-12|2533.05
#2025-09-15|2542.45
#2025-09-16|2527.20
#2025-09-17|2495.26
#2025-09-18|2503.33
#2025-09-19|2515.34
#2025-09-22|2511.80
#2025-09-23|2494.87
#2025-09-24|2492.95
#2025-09-25|2472.36
#2025-09-26|2516.08
#2025-09-29|2552.29
#2025-09-30|2534.41
#2025-10-01|2533.14
#2025-10-02|2539.43
#2025-10-03|2524.30
#2025-10-06|2537.58
#2025-10-07|2495.42
#2025-10-08|2510.08
#2025-10-09|2458.84
#2025-10-10|2413.52
#2025-10-13|2441.84
#2025-10-14|2474.28
#2025-10-15|2486.90
#2025-10-16|2452.14
#2025-10-17|2459.59
#2025-10-20|2480.96
#2025-10-21|2486.23
#2025-10-22|2461.60
#2025-10-23|2485.40
#2025-10-24|2472.84
#2025-10-27|2487.79
#2025-10-28|2474.59
#2025-10-29|2434.93
#2025-10-30|2377.48
#2025-10-31|2375.69
#2025-11-03|2365.40
#2025-11-04|2319.56
#2025-11-05|2303.69
#2025-11-06|2280.96
#2025-11-07|2289.65
#2025-11-10|2309.73
#2025-11-11|2324.36
#2025-11-12|2327.03
#2025-11-13|2296.74
#2025-11-14|2284.59
#2025-11-17|2255.98
#2025-11-18|2253.54
#2025-11-19|2235.81
#2025-11-20|2175.42
#2025-11-21|2209.49
#2025-11-24|2203.64
#2025-11-25|2241.77
#2025-11-26|2269.97
#2025-11-27|2270.08
#2025-11-28|2292.00
#2025-12-01|2290.04
#2025-12-02|2294.45
#2025-12-03|2325.52
#2025-12-04|2325.38
#2025-12-05|2333.08
#2025-12-08|2322.28
#2025-12-09|2291.39
#2025-12-10|2284.37
#2025-12-11|2303.60
#2025-12-12|2286.85
#2025-12-15|2260.78
#2025-12-16|2249.77
#2025-12-17|2219.20
#2025-12-18|2222.97
#2025-12-19|2185.68
#2025-12-22|2196.94
#2025-12-23|2185.22
#2025-12-24|2204.16
#2025-12-25|2204.16
#2025-12-26|2213.79
#2025-12-29|2215.30
#2025-12-30|2217.47
#2025-12-31|2211.86
#2026-01-01|2211.86
#2026-01-02|2216.78
#2026-01-05|2226.04
#2026-01-06|2255.97
#2026-01-07|2237.19
#2026-01-08|2274.45
#2026-01-09|2290.63
#2026-01-12|2295.70
#2026-01-13|2327.29
#2026-01-14|2308.38
#2026-01-15|2319.50
#2026-01-16|2310.97
#2026-01-19|2310.80
#2026-01-20|2265.77
#2026-01-21|2294.29
#2026-01-22|2281.42
#2026-01-23|2267.32
#2026-01-26|2265.41
#2026-01-27|2241.50
#2026-01-28|2231.40
#2026-01-29|2245.90
#2026-01-30|2200.12
#2026-02-02|2221.15
#2026-02-03|2186.40
#2026-02-04|2174.15
#2026-02-05|2144.84
#2026-02-06|2169.20
#2026-02-09|2175.25
#2026-02-10|2202.11
#2026-02-11|2169.39
#2026-02-12|2114.14
#2026-02-13|2132.42
#2026-02-16|2132.44
#2026-02-17|2137.88
#2026-02-18|2175.90
#2026-02-19|2172.36
#2026-02-20|2183.01
#2026-02-23|2131.88
#2026-02-24|2162.01
#2026-02-25|2157.55
#2026-02-26|2198.90
#2026-02-27|2194.38
#2026-03-02|2172.98
#2026-03-03|2161.78
#2026-03-04|2157.11
#2026-03-05|2129.68
#2026-03-06|2102.63
#2026-03-09|2092.13
#2026-03-10|2056.52
#2026-03-11|2061.34
#2026-03-12|2005.96
#2026-03-13|2013.45
#2026-03-16|2037.89
#2026-03-17|2063.97
#2026-03-18|2024.39
#2026-03-19|2009.40
#2026-03-20|1977.51
#2026-03-23|2005.96
#2026-03-24|1974.70
#2026-03-25|1987.37
#2026-03-26|1948.09
#2026-03-27|1913.46
#2026-03-30|1913.45
#2026-03-31|1973.60
#2026-04-01|1949.88
#2026-04-02|1957.28