Table Data - Nasdaq N America Consumer Products and Services Large Mid Cap Total Return Index
| Title | Nasdaq N America Consumer Products and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4020LMT |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA4020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 255.95 |
| 2001-04-02 | 252.99 |
| 2001-04-03 | 247.17 |
| 2001-04-04 | 249.24 |
| 2001-04-05 | 252.87 |
| 2001-04-06 | 251.95 |
| 2001-04-09 | 251.61 |
| 2001-04-10 | 250.56 |
| 2001-04-11 | 246.09 |
| 2001-04-12 | 247.38 |
| 2001-04-13 | . |
| 2001-04-16 | 248.88 |
| 2001-04-17 | 247.69 |
| 2001-04-18 | 245.91 |
| 2001-04-19 | 247.56 |
| 2001-04-20 | 247.13 |
| 2001-04-23 | 247.29 |
| 2001-04-24 | 243.21 |
| 2001-04-25 | 250.75 |
| 2001-04-26 | 253.21 |
| 2001-04-27 | 257.06 |
| 2001-04-30 | 256.48 |
| 2001-05-01 | 264.07 |
| 2001-05-02 | 262.40 |
| 2001-05-03 | 262.26 |
| 2001-05-04 | 265.16 |
| 2001-05-07 | 264.64 |
| 2001-05-08 | 262.62 |
| 2001-05-09 | 264.37 |
| 2001-05-10 | 266.59 |
| 2001-05-11 | 265.33 |
| 2001-05-14 | 265.38 |
| 2001-05-15 | 264.59 |
| 2001-05-16 | 272.72 |
| 2001-05-17 | 269.98 |
| 2001-05-18 | 270.17 |
| 2001-05-21 | 265.46 |
| 2001-05-22 | 262.00 |
| 2001-05-23 | 262.41 |
| 2001-05-24 | 264.59 |
| 2001-05-25 | 263.38 |
| 2001-05-28 | . |
| 2001-05-29 | 267.53 |
| 2001-05-30 | 265.48 |
| 2001-05-31 | 265.68 |
| 2001-06-01 | 265.45 |
| 2001-06-04 | 266.22 |
| 2001-06-05 | 267.16 |
| 2001-06-06 | 265.59 |
| 2001-06-07 | 263.81 |
| 2001-06-08 | 262.16 |
| 2001-06-11 | 261.88 |
| 2001-06-12 | 264.00 |
| 2001-06-13 | 261.45 |
| 2001-06-14 | 258.56 |
| 2001-06-15 | 254.94 |
| 2001-06-18 | 252.21 |
| 2001-06-19 | 251.80 |
| 2001-06-20 | 256.64 |
| 2001-06-21 | 259.63 |
| 2001-06-22 | 258.47 |
| 2001-06-25 | 258.02 |
| 2001-06-26 | 258.17 |
| 2001-06-27 | 258.09 |
| 2001-06-28 | 261.43 |
| 2001-06-29 | 264.55 |
| 2001-07-02 | 263.71 |
| 2001-07-03 | 262.27 |
| 2001-07-04 | . |
| 2001-07-05 | 259.84 |
| 2001-07-06 | 256.82 |
| 2001-07-09 | 256.53 |
| 2001-07-10 | 257.25 |
| 2001-07-11 | 258.64 |
| 2001-07-12 | 258.91 |
| 2001-07-13 | 257.58 |
| 2001-07-16 | 256.99 |
| 2001-07-17 | 260.84 |
| 2001-07-18 | 262.08 |
| 2001-07-19 | 262.14 |
| 2001-07-20 | 262.62 |
| 2001-07-23 | 260.48 |
| 2001-07-24 | 258.32 |
| 2001-07-25 | 260.66 |
| 2001-07-26 | 261.26 |
| 2001-07-27 | 258.28 |
| 2001-07-30 | 260.11 |
| 2001-07-31 | 263.52 |
| 2001-08-01 | 263.44 |
| 2001-08-02 | 264.11 |
| 2001-08-03 | 261.93 |
| 2001-08-06 | 260.17 |
| 2001-08-07 | 261.23 |
| 2001-08-08 | 258.56 |
| 2001-08-09 | 259.25 |
| 2001-08-10 | 260.64 |
| 2001-08-13 | 261.87 |
| 2001-08-14 | 262.35 |
| 2001-08-15 | 262.14 |
| 2001-08-16 | 265.17 |
| 2001-08-17 | 265.99 |
| 2001-08-20 | 269.75 |
| 2001-08-21 | 269.32 |
| 2001-08-22 | 270.62 |
| 2001-08-23 | 274.24 |
| 2001-08-24 | 275.43 |
| 2001-08-27 | 275.74 |
| 2001-08-28 | 272.52 |
| 2001-08-29 | 271.29 |
| 2001-08-30 | 271.79 |
| 2001-08-31 | 271.16 |
| 2001-09-03 | . |
| 2001-09-04 | 274.59 |
| 2001-09-05 | 277.73 |
| 2001-09-06 | 275.04 |
| 2001-09-07 | 271.44 |
| 2001-09-10 | 272.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 270.11 |
| 2001-09-18 | 267.75 |
| 2001-09-19 | 264.31 |
| 2001-09-20 | 257.00 |
| 2001-09-21 | 247.63 |
| 2001-09-24 | 254.45 |
| 2001-09-25 | 256.90 |
| 2001-09-26 | 257.25 |
| 2001-09-27 | 262.25 |
| 2001-09-28 | 263.79 |
| 2001-10-01 | 263.56 |
| 2001-10-02 | 265.10 |
| 2001-10-03 | 267.34 |
| 2001-10-04 | 265.70 |
| 2001-10-05 | 268.60 |
| 2001-10-08 | 268.09 |
| 2001-10-09 | 268.64 |
| 2001-10-10 | 273.23 |
| 2001-10-11 | 272.53 |
| 2001-10-12 | 270.42 |
| 2001-10-15 | 268.55 |
| 2001-10-16 | 267.77 |
| 2001-10-17 | 264.77 |
| 2001-10-18 | 264.48 |
| 2001-10-19 | 267.60 |
| 2001-10-22 | 271.64 |
| 2001-10-23 | 269.19 |
| 2001-10-24 | 268.59 |
| 2001-10-25 | 269.84 |
| 2001-10-26 | 271.88 |
| 2001-10-29 | 267.49 |
| 2001-10-30 | 266.15 |
| 2001-10-31 | 264.73 |
| 2001-11-01 | 270.27 |
| 2001-11-02 | 271.42 |
| 2001-11-05 | 273.41 |
| 2001-11-06 | 275.76 |
| 2001-11-07 | 274.51 |
| 2001-11-08 | 269.33 |
| 2001-11-09 | 270.35 |
| 2001-11-12 | 270.57 |
| 2001-11-13 | 272.96 |
| 2001-11-14 | 274.81 |
| 2001-11-15 | 277.09 |
| 2001-11-16 | 277.10 |
| 2001-11-19 | 277.89 |
| 2001-11-20 | 276.29 |
| 2001-11-21 | 274.18 |
| 2001-11-22 | . |
| 2001-11-23 | 275.30 |
| 2001-11-26 | 273.78 |
| 2001-11-27 | 269.77 |
| 2001-11-28 | 268.00 |
| 2001-11-29 | 273.13 |
| 2001-11-30 | 275.66 |
| 2001-12-03 | 274.30 |
| 2001-12-04 | 275.62 |
| 2001-12-05 | 276.39 |
| 2001-12-06 | 273.68 |
| 2001-12-07 | 272.35 |
| 2001-12-10 | 274.24 |
| 2001-12-11 | 273.41 |
| 2001-12-12 | 277.02 |
| 2001-12-13 | 277.92 |
| 2001-12-14 | 276.48 |
| 2001-12-17 | 279.34 |
| 2001-12-18 | 281.65 |
| 2001-12-19 | 281.98 |
| 2001-12-20 | 280.91 |
| 2001-12-21 | 280.65 |
| 2001-12-24 | 281.36 |
| 2001-12-25 | . |
| 2001-12-26 | 282.70 |
| 2001-12-27 | 282.23 |
| 2001-12-28 | 280.45 |
| 2001-12-31 | 279.10 |
| 2002-01-01 | . |
| 2002-01-02 | 280.52 |
| 2002-01-03 | 279.75 |
| 2002-01-04 | 277.56 |
| 2002-01-07 | 276.02 |
| 2002-01-08 | 277.87 |
| 2002-01-09 | 276.90 |
| 2002-01-10 | 275.95 |
| 2002-01-11 | 275.93 |
| 2002-01-14 | 277.65 |
| 2002-01-15 | 281.58 |
| 2002-01-16 | 279.62 |
| 2002-01-17 | 282.31 |
| 2002-01-18 | 281.73 |
| 2002-01-21 | . |
| 2002-01-22 | 280.86 |
| 2002-01-23 | 281.96 |
| 2002-01-24 | 281.75 |
| 2002-01-25 | 284.37 |
| 2002-01-28 | 286.02 |
| 2002-01-29 | 282.20 |
| 2002-01-30 | 284.78 |
| 2002-01-31 | 289.87 |
| 2002-02-01 | 289.96 |
| 2002-02-04 | 287.88 |
| 2002-02-05 | 287.41 |
| 2002-02-06 | 287.37 |
| 2002-02-07 | 285.25 |
| 2002-02-08 | 285.81 |
| 2002-02-11 | 287.08 |
| 2002-02-12 | 289.05 |
| 2002-02-13 | 291.10 |
| 2002-02-14 | 292.69 |
| 2002-02-15 | 294.96 |
| 2002-02-18 | . |
| 2002-02-19 | 292.74 |
| 2002-02-20 | 296.56 |
| 2002-02-21 | 294.11 |
| 2002-02-22 | 299.23 |
| 2002-02-25 | 304.18 |
| 2002-02-26 | 304.20 |
| 2002-02-27 | 301.31 |
| 2002-02-28 | 301.63 |
| 2002-03-01 | 307.44 |
| 2002-03-04 | 306.72 |
| 2002-03-05 | 302.14 |
| 2002-03-06 | 304.62 |
| 2002-03-07 | 302.99 |
| 2002-03-08 | 301.56 |
| 2002-03-11 | 300.78 |
| 2002-03-12 | 304.28 |
| 2002-03-13 | 303.82 |
| 2002-03-14 | 303.24 |
| 2002-03-15 | 308.11 |
| 2002-03-18 | 307.77 |
| 2002-03-19 | 311.81 |
| 2002-03-20 | 310.66 |
| 2002-03-21 | 311.52 |
| 2002-03-22 | 311.91 |
| 2002-03-25 | 307.22 |
| 2002-03-26 | 310.40 |
| 2002-03-27 | 311.45 |
| 2002-03-28 | 310.34 |
| 2002-03-29 | . |
| 2002-04-01 | 309.39 |
| 2002-04-02 | 309.64 |
| 2002-04-03 | 308.07 |
| 2002-04-04 | 309.89 |
| 2002-04-05 | 309.68 |
| 2002-04-08 | 311.51 |
| 2002-04-09 | 311.98 |
| 2002-04-10 | 318.38 |
| 2002-04-11 | 316.08 |
| 2002-04-12 | 317.76 |
| 2002-04-15 | 314.30 |
| 2002-04-16 | 316.98 |
| 2002-04-17 | 314.49 |
| 2002-04-18 | 311.83 |
| 2002-04-19 | 313.06 |
| 2002-04-22 | 313.85 |
| 2002-04-23 | 317.39 |
| 2002-04-24 | 316.87 |
| 2002-04-25 | 317.00 |
| 2002-04-26 | 316.30 |
| 2002-04-29 | 315.46 |
| 2002-04-30 | 315.59 |
| 2002-05-01 | 319.78 |
| 2002-05-02 | 324.44 |
| 2002-05-03 | 322.64 |
| 2002-05-06 | 321.88 |
| 2002-05-07 | 321.14 |
| 2002-05-08 | 321.68 |
| 2002-05-09 | 321.17 |
| 2002-05-10 | 320.66 |
| 2002-05-13 | 323.36 |
| 2002-05-14 | 323.29 |
| 2002-05-15 | 319.87 |
| 2002-05-16 | 321.98 |
| 2002-05-17 | 322.48 |
| 2002-05-20 | 320.36 |
| 2002-05-21 | 317.84 |
| 2002-05-22 | 318.97 |
| 2002-05-23 | 319.93 |
| 2002-05-24 | 317.87 |
| 2002-05-27 | . |
| 2002-05-28 | 313.82 |
| 2002-05-29 | 313.87 |
| 2002-05-30 | 316.11 |
| 2002-05-31 | 319.61 |
| 2002-06-03 | 316.88 |
| 2002-06-04 | 317.21 |
| 2002-06-05 | 321.15 |
| 2002-06-06 | 317.23 |
| 2002-06-07 | 317.03 |
| 2002-06-10 | 316.68 |
| 2002-06-11 | 315.90 |
| 2002-06-12 | 320.66 |
| 2002-06-13 | 316.01 |
| 2002-06-14 | 313.88 |
| 2002-06-17 | 318.96 |
| 2002-06-18 | 318.92 |
| 2002-06-19 | 319.39 |
| 2002-06-20 | 318.34 |
| 2002-06-21 | 312.93 |
| 2002-06-24 | 305.16 |
| 2002-06-25 | 294.39 |
| 2002-06-26 | 295.96 |
| 2002-06-27 | 296.97 |
| 2002-06-28 | 294.47 |
| 2002-07-01 | 297.41 |
| 2002-07-02 | 294.36 |
| 2002-07-03 | 290.81 |
| 2002-07-04 | . |
| 2002-07-05 | 298.26 |
| 2002-07-08 | 299.28 |
| 2002-07-09 | 293.50 |
| 2002-07-10 | 288.46 |
| 2002-07-11 | 284.01 |
| 2002-07-12 | 278.44 |
| 2002-07-15 | 274.67 |
| 2002-07-16 | 270.49 |
| 2002-07-17 | 270.86 |
| 2002-07-18 | 266.79 |
| 2002-07-19 | 255.27 |
| 2002-07-22 | 257.71 |
| 2002-07-23 | 265.16 |
| 2002-07-24 | 274.70 |
| 2002-07-25 | 277.37 |
| 2002-07-26 | 278.91 |
| 2002-07-29 | 289.00 |
| 2002-07-30 | 287.60 |
| 2002-07-31 | 288.21 |
| 2002-08-01 | 285.22 |
| 2002-08-02 | 284.17 |
| 2002-08-05 | 282.70 |
| 2002-08-06 | 285.68 |
| 2002-08-07 | 288.07 |
| 2002-08-08 | 294.96 |
| 2002-08-09 | 295.52 |
| 2002-08-12 | 294.11 |
| 2002-08-13 | 291.87 |
| 2002-08-14 | 300.73 |
| 2002-08-15 | 300.49 |
| 2002-08-16 | 299.22 |
| 2002-08-19 | 302.24 |
| 2002-08-20 | 301.04 |
| 2002-08-21 | 300.83 |
| 2002-08-22 | 301.76 |
| 2002-08-23 | 295.25 |
| 2002-08-26 | 295.25 |
| 2002-08-27 | 295.82 |
| 2002-08-28 | 296.09 |
| 2002-08-29 | 293.99 |
| 2002-08-30 | 296.22 |
| 2002-09-02 | . |
| 2002-09-03 | 290.07 |
| 2002-09-04 | 292.26 |
| 2002-09-05 | 294.05 |
| 2002-09-06 | 291.87 |
| 2002-09-09 | 296.97 |
| 2002-09-10 | 297.32 |
| 2002-09-11 | 297.93 |
| 2002-09-12 | 292.51 |
| 2002-09-13 | 293.38 |
| 2002-09-16 | 296.69 |
| 2002-09-17 | 291.57 |
| 2002-09-18 | 291.97 |
| 2002-09-19 | 285.38 |
| 2002-09-20 | 283.11 |
| 2002-09-23 | 281.94 |
| 2002-09-24 | 275.95 |
| 2002-09-25 | 277.88 |
| 2002-09-26 | 284.88 |
| 2002-09-27 | 271.76 |
| 2002-09-30 | 271.96 |
| 2002-10-01 | 278.51 |
| 2002-10-02 | 273.59 |
| 2002-10-03 | 272.60 |
| 2002-10-04 | 265.07 |
| 2002-10-07 | 266.36 |
| 2002-10-08 | 265.24 |
| 2002-10-09 | 261.43 |
| 2002-10-10 | 263.62 |
| 2002-10-11 | 270.12 |
| 2002-10-14 | 273.54 |
| 2002-10-15 | 278.05 |
| 2002-10-16 | 273.55 |
| 2002-10-17 | 280.89 |
| 2002-10-18 | 282.45 |
| 2002-10-21 | 289.67 |
| 2002-10-22 | 282.82 |
| 2002-10-23 | 283.78 |
| 2002-10-24 | 279.68 |
| 2002-10-25 | 280.79 |
| 2002-10-28 | 274.10 |
| 2002-10-29 | 278.61 |
| 2002-10-30 | 279.01 |
| 2002-10-31 | 278.19 |
| 2002-11-01 | 281.23 |
| 2002-11-04 | 276.84 |
| 2002-11-05 | 281.23 |
| 2002-11-06 | 281.17 |
| 2002-11-07 | 280.49 |
| 2002-11-08 | 278.72 |
| 2002-11-11 | 275.92 |
| 2002-11-12 | 267.17 |
| 2002-11-13 | 269.72 |
| 2002-11-14 | 273.57 |
| 2002-11-15 | 275.08 |
| 2002-11-18 | 273.25 |
| 2002-11-19 | 273.53 |
| 2002-11-20 | 275.81 |
| 2002-11-21 | 274.55 |
| 2002-11-22 | 274.43 |
| 2002-11-25 | 274.36 |
| 2002-11-26 | 271.62 |
| 2002-11-27 | 274.99 |
| 2002-11-28 | . |
| 2002-11-29 | 273.71 |
| 2002-12-02 | 272.71 |
| 2002-12-03 | 273.32 |
| 2002-12-04 | 278.04 |
| 2002-12-05 | 274.58 |
| 2002-12-06 | 276.67 |
| 2002-12-09 | 275.05 |
| 2002-12-10 | 278.99 |
| 2002-12-11 | 277.77 |
| 2002-12-12 | 277.99 |
| 2002-12-13 | 277.08 |
| 2002-12-16 | 280.25 |
| 2002-12-17 | 278.36 |
| 2002-12-18 | 277.55 |
| 2002-12-19 | 274.27 |
| 2002-12-20 | 278.50 |
| 2002-12-23 | 278.66 |
| 2002-12-24 | 277.85 |
| 2002-12-25 | . |
| 2002-12-26 | 278.74 |
| 2002-12-27 | 275.75 |
| 2002-12-30 | 275.97 |
| 2002-12-31 | 275.01 |
| 2003-01-01 | . |
| 2003-01-02 | 280.32 |
| 2003-01-03 | 277.37 |
| 2003-01-06 | 279.41 |
| 2003-01-07 | 278.74 |
| 2003-01-08 | 275.84 |
| 2003-01-09 | 279.53 |
| 2003-01-10 | 279.73 |
| 2003-01-13 | 278.72 |
| 2003-01-14 | 278.47 |
| 2003-01-15 | 276.86 |
| 2003-01-16 | 280.35 |
| 2003-01-17 | 279.25 |
| 2003-01-20 | . |
| 2003-01-21 | 275.43 |
| 2003-01-22 | 272.17 |
| 2003-01-23 | 271.64 |
| 2003-01-24 | 267.55 |
| 2003-01-27 | 264.18 |
| 2003-01-28 | 266.99 |
| 2003-01-29 | 265.33 |
| 2003-01-30 | 262.61 |
| 2003-01-31 | 266.93 |
| 2003-02-03 | 268.22 |
| 2003-02-04 | 267.00 |
| 2003-02-05 | 266.17 |
| 2003-02-06 | 264.06 |
| 2003-02-07 | 262.39 |
| 2003-02-10 | 264.67 |
| 2003-02-11 | 261.52 |
| 2003-02-12 | 260.97 |
| 2003-02-13 | 260.20 |
| 2003-02-14 | 264.26 |
| 2003-02-17 | . |
| 2003-02-18 | 266.92 |
| 2003-02-19 | 264.65 |
| 2003-02-20 | 263.35 |
| 2003-02-21 | 266.67 |
| 2003-02-24 | 263.08 |
| 2003-02-25 | 265.73 |
| 2003-02-26 | 264.25 |
| 2003-02-27 | 265.95 |
| 2003-02-28 | 264.94 |
| 2003-03-03 | 263.94 |
| 2003-03-04 | 260.48 |
| 2003-03-05 | 262.35 |
| 2003-03-06 | 258.82 |
| 2003-03-07 | 258.67 |
| 2003-03-10 | 254.79 |
| 2003-03-11 | 256.43 |
| 2003-03-12 | 258.56 |
| 2003-03-13 | 263.45 |
| 2003-03-14 | 262.22 |
| 2003-03-17 | 267.88 |
| 2003-03-18 | 265.11 |
| 2003-03-19 | 269.57 |
| 2003-03-20 | 270.98 |
| 2003-03-21 | 276.49 |
| 2003-03-24 | 268.70 |
| 2003-03-25 | 269.77 |
| 2003-03-26 | 269.06 |
| 2003-03-27 | 270.07 |
| 2003-03-28 | 268.24 |
| 2003-03-31 | 264.40 |
| 2003-04-01 | 262.95 |
| 2003-04-02 | 269.34 |
| 2003-04-03 | 267.57 |
| 2003-04-04 | 266.13 |
| 2003-04-07 | 266.61 |
| 2003-04-08 | 268.74 |
| 2003-04-09 | 267.44 |
| 2003-04-10 | 267.82 |
| 2003-04-11 | 268.98 |
| 2003-04-14 | 273.06 |
| 2003-04-15 | 275.45 |
| 2003-04-16 | 271.62 |
| 2003-04-17 | 272.84 |
| 2003-04-18 | . |
| 2003-04-21 | 273.28 |
| 2003-04-22 | 278.67 |
| 2003-04-23 | 278.54 |
| 2003-04-24 | 276.80 |
| 2003-04-25 | 271.24 |
| 2003-04-28 | 275.53 |
| 2003-04-29 | 275.14 |
| 2003-04-30 | 274.15 |
| 2003-05-01 | 272.36 |
| 2003-05-02 | 275.31 |
| 2003-05-05 | 276.41 |
| 2003-05-06 | 276.08 |
| 2003-05-07 | 277.57 |
| 2003-05-08 | 275.00 |
| 2003-05-09 | 277.03 |
| 2003-05-12 | 280.01 |
| 2003-05-13 | 278.39 |
| 2003-05-14 | 279.53 |
| 2003-05-15 | 282.64 |
| 2003-05-16 | 282.00 |
| 2003-05-19 | 279.79 |
| 2003-05-20 | 281.28 |
| 2003-05-21 | 286.51 |
| 2003-05-22 | 292.83 |
| 2003-05-23 | 294.61 |
| 2003-05-26 | . |
| 2003-05-27 | 297.48 |
| 2003-05-28 | 297.82 |
| 2003-05-29 | 297.07 |
| 2003-05-30 | 300.54 |
| 2003-06-02 | 301.25 |
| 2003-06-03 | 302.99 |
| 2003-06-04 | 305.10 |
| 2003-06-05 | 305.31 |
| 2003-06-06 | 304.30 |
| 2003-06-09 | 301.99 |
| 2003-06-10 | 304.13 |
| 2003-06-11 | 306.56 |
| 2003-06-12 | 306.61 |
| 2003-06-13 | 305.03 |
| 2003-06-16 | 310.11 |
| 2003-06-17 | 308.89 |
| 2003-06-18 | 308.30 |
| 2003-06-19 | 305.32 |
| 2003-06-20 | 304.11 |
| 2003-06-23 | 304.05 |
| 2003-06-24 | 307.15 |
| 2003-06-25 | 302.28 |
| 2003-06-26 | 303.93 |
| 2003-06-27 | 302.02 |
| 2003-06-30 | 302.24 |
| 2003-07-01 | 305.25 |
| 2003-07-02 | 307.36 |
| 2003-07-03 | 305.79 |
| 2003-07-04 | . |
| 2003-07-07 | 309.92 |
| 2003-07-08 | 309.53 |
| 2003-07-09 | 303.00 |
| 2003-07-10 | 301.14 |
| 2003-07-11 | 299.71 |
| 2003-07-14 | 300.27 |
| 2003-07-15 | 297.28 |
| 2003-07-16 | 296.20 |
| 2003-07-17 | 294.04 |
| 2003-07-18 | 296.72 |
| 2003-07-21 | 295.18 |
| 2003-07-22 | 296.78 |
| 2003-07-23 | 296.87 |
| 2003-07-24 | 295.72 |
| 2003-07-25 | 298.74 |
| 2003-07-28 | 296.12 |
| 2003-07-29 | 293.90 |
| 2003-07-30 | 293.69 |
| 2003-07-31 | 292.25 |
| 2003-08-01 | 290.13 |
| 2003-08-04 | 292.42 |
| 2003-08-05 | 289.57 |
| 2003-08-06 | 291.45 |
| 2003-08-07 | 291.30 |
| 2003-08-08 | 293.76 |
| 2003-08-11 | 294.47 |
| 2003-08-12 | 296.84 |
| 2003-08-13 | 295.00 |
| 2003-08-14 | 295.36 |
| 2003-08-15 | 295.40 |
| 2003-08-18 | 294.09 |
| 2003-08-19 | 294.34 |
| 2003-08-20 | 295.44 |
| 2003-08-21 | 295.67 |
| 2003-08-22 | 293.19 |
| 2003-08-25 | 294.48 |
| 2003-08-26 | 295.39 |
| 2003-08-27 | 296.69 |
| 2003-08-28 | 298.77 |
| 2003-08-29 | 300.08 |
| 2003-09-01 | . |
| 2003-09-02 | 303.87 |
| 2003-09-03 | 306.73 |
| 2003-09-04 | 308.47 |
| 2003-09-05 | 306.13 |
| 2003-09-08 | 307.62 |
| 2003-09-09 | 305.00 |
| 2003-09-10 | 303.19 |
| 2003-09-11 | 304.69 |
| 2003-09-12 | 304.53 |
| 2003-09-15 | 304.79 |
| 2003-09-16 | 307.13 |
| 2003-09-17 | 313.10 |
| 2003-09-18 | 313.96 |
| 2003-09-19 | 313.73 |
| 2003-09-22 | 311.39 |
| 2003-09-23 | 312.79 |
| 2003-09-24 | 310.66 |
| 2003-09-25 | 308.53 |
| 2003-09-26 | 306.20 |
| 2003-09-29 | 308.58 |
| 2003-09-30 | 309.22 |
| 2003-10-01 | 314.96 |
| 2003-10-02 | 316.14 |
| 2003-10-03 | 318.13 |
| 2003-10-06 | 318.72 |
| 2003-10-07 | 320.38 |
| 2003-10-08 | 319.55 |
| 2003-10-09 | 320.72 |
| 2003-10-10 | 321.06 |
| 2003-10-13 | 322.23 |
| 2003-10-14 | 323.65 |
| 2003-10-15 | 323.02 |
| 2003-10-16 | 323.38 |
| 2003-10-17 | 321.44 |
| 2003-10-20 | 322.22 |
| 2003-10-21 | 322.14 |
| 2003-10-22 | 321.28 |
| 2003-10-23 | 320.70 |
| 2003-10-24 | 320.36 |
| 2003-10-27 | 321.28 |
| 2003-10-28 | 325.71 |
| 2003-10-29 | 328.58 |
| 2003-10-30 | 328.46 |
| 2003-10-31 | 329.21 |
| 2003-11-03 | 330.48 |
| 2003-11-04 | 331.05 |
| 2003-11-05 | 331.93 |
| 2003-11-06 | 332.39 |
| 2003-11-07 | 333.55 |
| 2003-11-10 | 330.37 |
| 2003-11-11 | 330.13 |
| 2003-11-12 | 335.65 |
| 2003-11-13 | 335.29 |
| 2003-11-14 | 333.76 |
| 2003-11-17 | 332.98 |
| 2003-11-18 | 330.45 |
| 2003-11-19 | 331.09 |
| 2003-11-20 | 330.39 |
| 2003-11-21 | 331.95 |
| 2003-11-24 | 335.69 |
| 2003-11-25 | 337.11 |
| 2003-11-26 | 338.40 |
| 2003-11-27 | . |
| 2003-11-28 | 339.17 |
| 2003-12-01 | 342.80 |
| 2003-12-02 | 341.52 |
| 2003-12-03 | 339.72 |
| 2003-12-04 | 339.88 |
| 2003-12-05 | 338.95 |
| 2003-12-08 | 340.24 |
| 2003-12-09 | 337.43 |
| 2003-12-10 | 336.37 |
| 2003-12-11 | 338.80 |
| 2003-12-12 | 341.25 |
| 2003-12-15 | 340.87 |
| 2003-12-16 | 343.67 |
| 2003-12-17 | 345.05 |
| 2003-12-18 | 347.54 |
| 2003-12-19 | 346.72 |
| 2003-12-22 | 347.50 |
| 2003-12-23 | 348.20 |
| 2003-12-24 | 346.55 |
| 2003-12-25 | . |
| 2003-12-26 | 347.47 |
| 2003-12-29 | 350.83 |
| 2003-12-30 | 350.24 |
| 2003-12-31 | 351.37 |
| 2004-01-01 | . |
| 2004-01-02 | 348.35 |
| 2004-01-05 | 348.92 |
| 2004-01-06 | 348.65 |
| 2004-01-07 | 347.10 |
| 2004-01-08 | 347.07 |
| 2004-01-09 | 346.96 |
| 2004-01-12 | 347.70 |
| 2004-01-13 | 346.07 |
| 2004-01-14 | 349.30 |
| 2004-01-15 | 349.53 |
| 2004-01-16 | 349.17 |
| 2004-01-19 | . |
| 2004-01-20 | 347.44 |
| 2004-01-21 | 351.59 |
| 2004-01-22 | 352.15 |
| 2004-01-23 | 351.14 |
| 2004-01-26 | 355.23 |
| 2004-01-27 | 353.94 |
| 2004-01-28 | 350.49 |
| 2004-01-29 | 354.55 |
| 2004-01-30 | 353.86 |
| 2004-02-02 | 352.71 |
| 2004-02-03 | 354.40 |
| 2004-02-04 | 356.36 |
| 2004-02-05 | 357.71 |
| 2004-02-06 | 358.78 |
| 2004-02-09 | 358.84 |
| 2004-02-10 | 359.50 |
| 2004-02-11 | 361.69 |
| 2004-02-12 | 361.38 |
| 2004-02-13 | 359.48 |
| 2004-02-16 | . |
| 2004-02-17 | 363.15 |
| 2004-02-18 | 363.12 |
| 2004-02-19 | 363.64 |
| 2004-02-20 | 363.38 |
| 2004-02-23 | 366.23 |
| 2004-02-24 | 363.86 |
| 2004-02-25 | 366.35 |
| 2004-02-26 | 368.59 |
| 2004-02-27 | 370.14 |
| 2004-03-01 | 375.62 |
| 2004-03-02 | 372.65 |
| 2004-03-03 | 373.36 |
| 2004-03-04 | 372.92 |
| 2004-03-05 | 375.61 |
| 2004-03-08 | 375.01 |
| 2004-03-09 | 373.62 |
| 2004-03-10 | 375.55 |
| 2004-03-11 | 368.08 |
| 2004-03-12 | 367.05 |
| 2004-03-15 | 362.59 |
| 2004-03-16 | 364.34 |
| 2004-03-17 | 368.69 |
| 2004-03-18 | 369.11 |
| 2004-03-19 | 367.22 |
| 2004-03-22 | 361.82 |
| 2004-03-23 | 361.23 |
| 2004-03-24 | 360.50 |
| 2004-03-25 | 367.00 |
| 2004-03-26 | 367.11 |
| 2004-03-29 | 370.72 |
| 2004-03-30 | 373.05 |
| 2004-03-31 | 372.63 |
| 2004-04-01 | 374.31 |
| 2004-04-02 | 373.91 |
| 2004-04-05 | 375.23 |
| 2004-04-06 | 377.67 |
| 2004-04-07 | 374.99 |
| 2004-04-08 | 374.11 |
| 2004-04-09 | . |
| 2004-04-12 | 374.90 |
| 2004-04-13 | 371.06 |
| 2004-04-14 | 372.06 |
| 2004-04-15 | 373.33 |
| 2004-04-16 | 375.20 |
| 2004-04-19 | 374.55 |
| 2004-04-20 | 371.43 |
| 2004-04-21 | 371.00 |
| 2004-04-22 | 376.68 |
| 2004-04-23 | 374.99 |
| 2004-04-26 | 374.18 |
| 2004-04-27 | 376.01 |
| 2004-04-28 | 370.18 |
| 2004-04-29 | 371.62 |
| 2004-04-30 | 372.82 |
| 2004-05-03 | 376.90 |
| 2004-05-04 | 375.94 |
| 2004-05-05 | 376.87 |
| 2004-05-06 | 376.34 |
| 2004-05-07 | 370.66 |
| 2004-05-10 | 366.30 |
| 2004-05-11 | 365.17 |
| 2004-05-12 | 360.60 |
| 2004-05-13 | 358.51 |
| 2004-05-14 | 361.48 |
| 2004-05-17 | 358.28 |
| 2004-05-18 | 359.71 |
| 2004-05-19 | 357.41 |
| 2004-05-20 | 359.06 |
| 2004-05-21 | 361.21 |
| 2004-05-24 | 356.10 |
| 2004-05-25 | 363.87 |
| 2004-05-26 | 365.21 |
| 2004-05-27 | 369.20 |
| 2004-05-28 | 368.13 |
| 2004-05-31 | . |
| 2004-06-01 | 369.82 |
| 2004-06-02 | 370.01 |
| 2004-06-03 | 367.72 |
| 2004-06-04 | 366.94 |
| 2004-06-07 | 373.21 |
| 2004-06-08 | 373.52 |
| 2004-06-09 | 371.83 |
| 2004-06-10 | 371.63 |
| 2004-06-11 | . |
| 2004-06-14 | 369.36 |
| 2004-06-15 | 370.89 |
| 2004-06-16 | 371.54 |
| 2004-06-17 | 371.02 |
| 2004-06-18 | 371.02 |
| 2004-06-21 | 371.39 |
| 2004-06-22 | 373.82 |
| 2004-06-23 | 376.97 |
| 2004-06-24 | 375.80 |
| 2004-06-25 | 374.38 |
| 2004-06-28 | 376.00 |
| 2004-06-29 | 377.19 |
| 2004-06-30 | 377.82 |
| 2004-07-01 | 375.82 |
| 2004-07-02 | 375.53 |
| 2004-07-05 | . |
| 2004-07-06 | 373.21 |
| 2004-07-07 | 373.67 |
| 2004-07-08 | 371.48 |
| 2004-07-09 | 373.62 |
| 2004-07-12 | 373.50 |
| 2004-07-13 | 373.33 |
| 2004-07-14 | 371.31 |
| 2004-07-15 | 369.97 |
| 2004-07-16 | 370.22 |
| 2004-07-19 | 369.02 |
| 2004-07-20 | 369.51 |
| 2004-07-21 | 363.02 |
| 2004-07-22 | 362.06 |
| 2004-07-23 | 358.28 |
| 2004-07-26 | 358.28 |
| 2004-07-27 | 362.48 |
| 2004-07-28 | 361.03 |
| 2004-07-29 | 360.25 |
| 2004-07-30 | 360.22 |
| 2004-08-02 | 363.89 |
| 2004-08-03 | 363.33 |
| 2004-08-04 | 363.52 |
| 2004-08-05 | 358.59 |
| 2004-08-06 | 355.94 |
| 2004-08-09 | 356.59 |
| 2004-08-10 | 362.06 |
| 2004-08-11 | 364.15 |
| 2004-08-12 | 362.05 |
| 2004-08-13 | 362.32 |
| 2004-08-16 | 366.19 |
| 2004-08-17 | 366.11 |
| 2004-08-18 | 370.21 |
| 2004-08-19 | 368.14 |
| 2004-08-20 | 371.55 |
| 2004-08-23 | 371.84 |
| 2004-08-24 | 372.43 |
| 2004-08-25 | 374.17 |
| 2004-08-26 | 375.50 |
| 2004-08-27 | 376.78 |
| 2004-08-30 | 374.15 |
| 2004-08-31 | 376.69 |
| 2004-09-01 | 378.00 |
| 2004-09-02 | 380.79 |
| 2004-09-03 | 381.26 |
| 2004-09-06 | . |
| 2004-09-07 | 384.16 |
| 2004-09-08 | 382.36 |
| 2004-09-09 | 380.51 |
| 2004-09-10 | 381.78 |
| 2004-09-13 | 381.41 |
| 2004-09-14 | 382.51 |
| 2004-09-15 | 380.56 |
| 2004-09-16 | 380.44 |
| 2004-09-17 | 381.64 |
| 2004-09-20 | 371.80 |
| 2004-09-21 | 371.87 |
| 2004-09-22 | 368.05 |
| 2004-09-23 | 368.55 |
| 2004-09-24 | 367.50 |
| 2004-09-27 | 365.97 |
| 2004-09-28 | 367.44 |
| 2004-09-29 | 369.97 |
| 2004-09-30 | 370.97 |
| 2004-10-01 | 374.77 |
| 2004-10-04 | 371.98 |
| 2004-10-05 | 369.64 |
| 2004-10-06 | 371.62 |
| 2004-10-07 | 366.83 |
| 2004-10-08 | 364.52 |
| 2004-10-11 | 364.91 |
| 2004-10-12 | 363.70 |
| 2004-10-13 | 361.85 |
| 2004-10-14 | 361.10 |
| 2004-10-15 | 364.01 |
| 2004-10-18 | 364.50 |
| 2004-10-19 | 362.48 |
| 2004-10-20 | 363.20 |
| 2004-10-21 | 364.96 |
| 2004-10-22 | 362.89 |
| 2004-10-25 | 359.80 |
| 2004-10-26 | 366.15 |
| 2004-10-27 | 366.81 |
| 2004-10-28 | 369.49 |
| 2004-10-29 | 367.31 |
| 2004-11-01 | 367.33 |
| 2004-11-02 | 368.44 |
| 2004-11-03 | 374.49 |
| 2004-11-04 | 386.00 |
| 2004-11-05 | 387.05 |
| 2004-11-08 | 386.37 |
| 2004-11-09 | 385.32 |
| 2004-11-10 | 386.67 |
| 2004-11-11 | 390.67 |
| 2004-11-12 | 394.19 |
| 2004-11-15 | 394.04 |
| 2004-11-16 | 392.64 |
| 2004-11-17 | 398.57 |
| 2004-11-18 | 400.49 |
| 2004-11-19 | 395.31 |
| 2004-11-22 | 396.69 |
| 2004-11-23 | 394.90 |
| 2004-11-24 | 395.83 |
| 2004-11-25 | . |
| 2004-11-26 | 396.62 |
| 2004-11-29 | 396.27 |
| 2004-11-30 | 394.18 |
| 2004-12-01 | 399.98 |
| 2004-12-02 | 403.99 |
| 2004-12-03 | 404.48 |
| 2004-12-06 | 401.37 |
| 2004-12-07 | 399.71 |
| 2004-12-08 | 401.11 |
| 2004-12-09 | 408.81 |
| 2004-12-10 | 411.09 |
| 2004-12-13 | 413.47 |
| 2004-12-14 | 416.30 |
| 2004-12-15 | 417.39 |
| 2004-12-16 | 417.08 |
| 2004-12-17 | 414.08 |
| 2004-12-20 | 414.56 |
| 2004-12-21 | 417.92 |
| 2004-12-22 | 419.86 |
| 2004-12-23 | 419.22 |
| 2004-12-24 | . |
| 2004-12-27 | 417.46 |
| 2004-12-28 | 421.49 |
| 2004-12-29 | 420.72 |
| 2004-12-30 | 421.67 |
| 2004-12-31 | 420.71 |
| 2005-01-03 | 417.28 |
| 2005-01-04 | 413.13 |
| 2005-01-05 | 411.48 |
| 2005-01-06 | 412.90 |
| 2005-01-07 | 415.25 |
| 2005-01-10 | 420.36 |
| 2005-01-11 | 418.44 |
| 2005-01-12 | 419.32 |
| 2005-01-13 | 418.30 |
| 2005-01-14 | 423.45 |
| 2005-01-17 | . |
| 2005-01-18 | 426.02 |
| 2005-01-19 | 426.17 |
| 2005-01-20 | 423.46 |
| 2005-01-21 | 419.03 |
| 2005-01-24 | 416.92 |
| 2005-01-25 | 419.16 |
| 2005-01-26 | 419.51 |
| 2005-01-27 | 422.38 |
#2005-01-28| 425.69
#2005-01-31| 427.71
#2005-02-01| 428.72
#2005-02-02| 431.60
#2005-02-03| 430.45
#2005-02-04| 437.49
#2005-02-07| 436.09
#2005-02-08| 435.20
#2005-02-09| 429.17
#2005-02-10| 431.20
#2005-02-11| 432.97
#2005-02-14| 434.02
#2005-02-15| 435.32
#2005-02-16| 434.70
#2005-02-17| 432.65
#2005-02-18| 432.30
#2005-02-21| .
#2005-02-22| 423.02
#2005-02-23| 429.30
#2005-02-24| 434.78
#2005-02-25| 438.68
#2005-02-28| 434.67
#2005-03-01| 437.90
#2005-03-02| 436.82
#2005-03-03| 436.33
#2005-03-04| 440.40
#2005-03-07| 439.80
#2005-03-08| 436.93
#2005-03-09| 431.76
#2005-03-10| 433.33
#2005-03-11| 432.02
#2005-03-14| 434.25
#2005-03-15| 432.87
#2005-03-16| 429.74
#2005-03-17| 429.38
#2005-03-18| 429.74
#2005-03-21| 425.48
#2005-03-22| 421.00
#2005-03-23| 423.78
#2005-03-24| 423.72
#2005-03-25| .
#2005-03-28| 424.37
#2005-03-29| 421.00
#2005-03-30| 427.92
#2005-03-31| 427.40
#2005-04-01| 425.33
#2005-04-04| 428.11
#2005-04-05| 430.00
#2005-04-06| 430.30
#2005-04-07| 434.20
#2005-04-08| 431.99
#2005-04-11| 433.29
#2005-04-12| 435.57
#2005-04-13| 432.71
#2005-04-14| 427.57
#2005-04-15| 422.17
#2005-04-18| 420.86
#2005-04-19| 422.24
#2005-04-20| 414.47
#2005-04-21| 424.03
#2005-04-22| 419.45
#2005-04-25| 422.95
#2005-04-26| 418.22
#2005-04-27| 419.62
#2005-04-28| 416.46
#2005-04-29| 418.49
#2005-05-02| 420.87
#2005-05-03| 422.13
#2005-05-04| 424.66
#2005-05-05| 424.13
#2005-05-06| 423.45
#2005-05-09| 424.85
#2005-05-10| 421.66
#2005-05-11| 424.48
#2005-05-12| 421.50
#2005-05-13| 418.36
#2005-05-16| 424.61
#2005-05-17| 428.51
#2005-05-18| 435.11
#2005-05-19| 437.36
#2005-05-20| 437.21
#2005-05-23| 438.11
#2005-05-24| 436.60
#2005-05-25| 433.53
#2005-05-26| 436.00
#2005-05-27| 435.67
#2005-05-30| .
#2005-05-31| 433.69
#2005-06-01| 438.38
#2005-06-02| 438.66
#2005-06-03| 435.50
#2005-06-06| 436.44
#2005-06-07| 439.57
#2005-06-08| 439.20
#2005-06-09| 439.85
#2005-06-10| 438.28
#2005-06-13| 438.48
#2005-06-14| 437.91
#2005-06-15| 438.88
#2005-06-16| 439.46
#2005-06-17| 442.24
#2005-06-20| 441.22
#2005-06-21| 441.70
#2005-06-22| 442.01
#2005-06-23| 436.43
#2005-06-24| 429.97
#2005-06-27| 429.40
#2005-06-28| 434.68
#2005-06-29| 434.92
#2005-06-30| 431.99
#2005-07-01| 432.82
#2005-07-04| .
#2005-07-05| 434.50
#2005-07-06| 431.27
#2005-07-07| 431.66
#2005-07-08| 436.54
#2005-07-11| 442.23
#2005-07-12| 442.25
#2005-07-13| 445.11
#2005-07-14| 446.84
#2005-07-15| 447.37
#2005-07-18| 446.30
#2005-07-19| 446.59
#2005-07-20| 450.55
#2005-07-21| 447.13
#2005-07-22| 449.63
#2005-07-25| 446.72
#2005-07-26| 446.38
#2005-07-27| 447.52
#2005-07-28| 452.82
#2005-07-29| 450.35
#2005-08-01| 449.04
#2005-08-02| 450.68
#2005-08-03| 450.35
#2005-08-04| 446.28
#2005-08-05| 441.32
#2005-08-08| 439.53
#2005-08-09| 440.30
#2005-08-10| 439.90
#2005-08-11| 441.38
#2005-08-12| 440.27
#2005-08-15| 442.82
#2005-08-16| 439.18
#2005-08-17| 438.67
#2005-08-18| 445.73
#2005-08-19| 445.35
#2005-08-22| 445.41
#2005-08-23| 445.27
#2005-08-24| 443.48
#2005-08-25| 444.73
#2005-08-26| 442.32
#2005-08-29| 444.50
#2005-08-30| 443.15
#2005-08-31| 448.48
#2005-09-01| 447.46
#2005-09-02| 446.96
#2005-09-05| .
#2005-09-06| 452.13
#2005-09-07| 452.44
#2005-09-08| 451.85
#2005-09-09| 456.10
#2005-09-12| 456.13
#2005-09-13| 451.70
#2005-09-14| 449.64
#2005-09-15| 452.05
#2005-09-16| 453.60
#2005-09-19| 450.77
#2005-09-20| 446.50
#2005-09-21| 440.45
#2005-09-22| 444.89
#2005-09-23| 445.69
#2005-09-26| 445.66
#2005-09-27| 448.72
#2005-09-28| 448.31
#2005-09-29| 451.55
#2005-09-30| 456.57
#2005-10-03| 457.17
#2005-10-04| 451.72
#2005-10-05| 445.52
#2005-10-06| 440.13
#2005-10-07| 440.55
#2005-10-10| 435.89
#2005-10-11| 436.36
#2005-10-12| 432.07
#2005-10-13| 429.76
#2005-10-14| 434.18
#2005-10-17| 441.22
#2005-10-18| 433.96
#2005-10-19| 440.49
#2005-10-20| 435.97
#2005-10-21| 436.27
#2005-10-24| 442.20
#2005-10-25| 440.90
#2005-10-26| 437.73
#2005-10-27| 431.20
#2005-10-28| 440.79
#2005-10-31| 442.84
#2005-11-01| 440.68
#2005-11-02| 447.46
#2005-11-03| 447.69
#2005-11-04| 447.57
#2005-11-07| 449.66
#2005-11-08| 445.15
#2005-11-09| 444.67
#2005-11-10| 449.87
#2005-11-11| 450.16
#2005-11-14| 450.85
#2005-11-15| 448.15
#2005-11-16| 449.43
#2005-11-17| 451.47
#2005-11-18| 451.02
#2005-11-21| 454.04
#2005-11-22| 456.90
#2005-11-23| 458.12
#2005-11-24| .
#2005-11-25| 459.50
#2005-11-28| 454.79
#2005-11-29| 455.81
#2005-11-30| 454.15
#2005-12-01| 458.32
#2005-12-02| 459.11
#2005-12-05| 457.02
#2005-12-06| 457.57
#2005-12-07| 453.22
#2005-12-08| 453.47
#2005-12-09| 454.90
#2005-12-12| 455.38
#2005-12-13| 462.84
#2005-12-14| 466.82
#2005-12-15| 468.72
#2005-12-16| 467.71
#2005-12-19| 464.90
#2005-12-20| 463.95
#2005-12-21| 465.38
#2005-12-22| 467.44
#2005-12-23| 467.04
#2005-12-26| .
#2005-12-27| 463.86
#2005-12-28| 464.81
#2005-12-29| 464.00
#2005-12-30| 461.17
#2006-01-02| .
#2006-01-03| 465.70
#2006-01-04| 467.58
#2006-01-05| 467.71
#2006-01-06| 469.15
#2006-01-09| 475.34
#2006-01-10| 474.55
#2006-01-11| 476.42
#2006-01-12| 471.88
#2006-01-13| 472.85
#2006-01-16| .
#2006-01-17| 469.10
#2006-01-18| 469.98
#2006-01-19| 468.90
#2006-01-20| 462.68
#2006-01-23| 462.29
#2006-01-24| 463.99
#2006-01-25| 464.52
#2006-01-26| 466.65
#2006-01-27| 471.69
#2006-01-30| 468.05
#2006-01-31| 465.19
#2006-02-01| 467.94
#2006-02-02| 463.64
#2006-02-03| 462.48
#2006-02-06| 461.89
#2006-02-07| 457.09
#2006-02-08| 460.18
#2006-02-09| 460.76
#2006-02-10| 460.72
#2006-02-13| 458.43
#2006-02-14| 463.20
#2006-02-15| 466.12
#2006-02-16| 468.72
#2006-02-17| 468.56
#2006-02-20| .
#2006-02-21| 466.85
#2006-02-22| 474.76
#2006-02-23| 473.27
#2006-02-24| 472.71
#2006-02-27| 473.43
#2006-02-28| 466.18
#2006-03-01| 467.91
#2006-03-02| 466.26
#2006-03-03| 466.56
#2006-03-06| 464.12
#2006-03-07| 464.57
#2006-03-08| 468.66
#2006-03-09| 468.98
#2006-03-10| 474.09
#2006-03-13| 475.14
#2006-03-14| 474.56
#2006-03-15| 474.01
#2006-03-16| 473.76
#2006-03-17| 473.20
#2006-03-20| 472.99
#2006-03-21| 469.85
#2006-03-22| 473.39
#2006-03-23| 471.34
#2006-03-24| 472.40
#2006-03-27| 470.53
#2006-03-28| 467.32
#2006-03-29| 469.93
#2006-03-30| 467.12
#2006-03-31| 464.70
#2006-04-03| 465.93
#2006-04-04| 466.15
#2006-04-05| 467.56
#2006-04-06| 465.65
#2006-04-07| 463.05
#2006-04-10| 462.56
#2006-04-11| 458.21
#2006-04-12| 457.65
#2006-04-13| 456.77
#2006-04-14| .
#2006-04-17| 454.27
#2006-04-18| 459.75
#2006-04-19| 459.10
#2006-04-20| 461.55
#2006-04-21| 461.81
#2006-04-24| 463.06
#2006-04-25| 463.56
#2006-04-26| 466.51
#2006-04-27| 467.50
#2006-04-28| 468.18
#2006-05-01| 464.82
#2006-05-02| 465.87
#2006-05-03| 462.26
#2006-05-04| 461.12
#2006-05-05| 462.89
#2006-05-08| 463.76
#2006-05-09| 463.91
#2006-05-10| 461.63
#2006-05-11| 454.87
#2006-05-12| 450.07
#2006-05-15| 452.68
#2006-05-16| 453.09
#2006-05-17| 447.51
#2006-05-18| 444.88
#2006-05-19| 443.99
#2006-05-22| 443.16
#2006-05-23| 443.61
#2006-05-24| 446.45
#2006-05-25| 449.15
#2006-05-26| 451.31
#2006-05-29| .
#2006-05-30| 444.59
#2006-05-31| 446.42
#2006-06-01| 449.31
#2006-06-02| 447.57
#2006-06-05| 439.32
#2006-06-06| 438.50
#2006-06-07| 436.36
#2006-06-08| 441.12
#2006-06-09| 441.22
#2006-06-12| 438.02
#2006-06-13| 435.11
#2006-06-14| 437.45
#2006-06-15| 442.87
#2006-06-16| 443.23
#2006-06-19| 441.38
#2006-06-20| 442.76
#2006-06-21| 446.07
#2006-06-22| 445.87
#2006-06-23| 444.46
#2006-06-26| 447.58
#2006-06-27| 444.93
#2006-06-28| 445.32
#2006-06-29| 454.41
#2006-06-30| 449.89
#2006-07-03| 452.71
#2006-07-04| .
#2006-07-05| 448.46
#2006-07-06| 457.35
#2006-07-07| 455.94
#2006-07-10| 457.09
#2006-07-11| 457.79
#2006-07-12| 452.37
#2006-07-13| 449.64
#2006-07-14| 446.05
#2006-07-17| 446.20
#2006-07-18| 446.16
#2006-07-19| 453.84
#2006-07-20| 453.37
#2006-07-21| 451.97
#2006-07-24| 458.23
#2006-07-25| 460.86
#2006-07-26| 458.78
#2006-07-27| 456.33
#2006-07-28| 461.53
#2006-07-31| 457.11
#2006-08-01| 454.18
#2006-08-02| 460.94
#2006-08-03| 466.85
#2006-08-04| 466.29
#2006-08-07| 465.23
#2006-08-08| 465.73
#2006-08-09| 462.66
#2006-08-10| 466.94
#2006-08-11| 466.27
#2006-08-14| 464.40
#2006-08-15| 469.88
#2006-08-16| 472.41
#2006-08-17| 472.34
#2006-08-18| 477.59
#2006-08-21| 476.18
#2006-08-22| 477.03
#2006-08-23| 474.88
#2006-08-24| 476.11
#2006-08-25| 474.31
#2006-08-28| 477.28
#2006-08-29| 478.86
#2006-08-30| 481.72
#2006-08-31| 481.98
#2006-09-01| 484.19
#2006-09-04| .
#2006-09-05| 481.68
#2006-09-06| 479.62
#2006-09-07| 478.80
#2006-09-08| 481.00
#2006-09-11| 485.76
#2006-09-12| 490.43
#2006-09-13| 487.39
#2006-09-14| 488.42
#2006-09-15| 490.39
#2006-09-18| 488.82
#2006-09-19| 488.47
#2006-09-20| 490.94
#2006-09-21| 489.47
#2006-09-22| 490.93
#2006-09-25| 486.15
#2006-09-26| 486.62
#2006-09-27| 488.88
#2006-09-28| 487.85
#2006-09-29| 484.90
#2006-10-02| 484.85
#2006-10-03| 483.69
#2006-10-04| 491.35
#2006-10-05| 494.54
#2006-10-06| 492.76
#2006-10-09| 494.01
#2006-10-10| 493.88
#2006-10-11| 493.60
#2006-10-12| 495.62
#2006-10-13| 495.08
#2006-10-16| 494.42
#2006-10-17| 492.12
#2006-10-18| 494.26
#2006-10-19| 496.28
#2006-10-20| 495.28
#2006-10-23| 498.87
#2006-10-24| 498.22
#2006-10-25| 504.07
#2006-10-26| 506.37
#2006-10-27| 504.58
#2006-10-30| 505.59
#2006-10-31| 504.04
#2006-11-01| 501.78
#2006-11-02| 502.55
#2006-11-03| 503.08
#2006-11-06| 505.51
#2006-11-07| 505.18
#2006-11-08| 507.59
#2006-11-09| 505.07
#2006-11-10| 507.12
#2006-11-13| 505.90
#2006-11-14| 509.24
#2006-11-15| 512.66
#2006-11-16| 517.20
#2006-11-17| 519.90
#2006-11-20| 518.48
#2006-11-21| 517.23
#2006-11-22| 519.43
#2006-11-23| .
#2006-11-24| 517.77
#2006-11-27| 511.75
#2006-11-28| 512.45
#2006-11-29| 515.57
#2006-11-30| 516.51
#2006-12-01| 515.06
#2006-12-04| 520.29
#2006-12-05| 521.30
#2006-12-06| 522.56
#2006-12-07| 522.50
#2006-12-08| 520.88
#2006-12-11| 521.15
#2006-12-12| 519.44
#2006-12-13| 518.96
#2006-12-14| 520.96
#2006-12-15| 522.08
#2006-12-18| 521.31
#2006-12-19| 522.48
#2006-12-20| 523.13
#2006-12-21| 521.68
#2006-12-22| 520.32
#2006-12-25| .
#2006-12-26| 522.68
#2006-12-27| 525.74
#2006-12-28| 526.43
#2006-12-29| 524.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 526.51
#2007-01-04| 528.35
#2007-01-05| 524.68
#2007-01-08| 525.88
#2007-01-09| 526.64
#2007-01-10| 531.15
#2007-01-11| 534.21
#2007-01-12| 533.63
#2007-01-15| .
#2007-01-16| 534.83
#2007-01-17| 535.36
#2007-01-18| 534.38
#2007-01-19| 535.80
#2007-01-22| 533.07
#2007-01-23| 535.11
#2007-01-24| 536.52
#2007-01-25| 531.72
#2007-01-26| 530.93
#2007-01-29| 532.41
#2007-01-30| 531.59
#2007-01-31| 536.48
#2007-02-01| 540.34
#2007-02-02| 540.24
#2007-02-05| 538.54
#2007-02-06| 538.10
#2007-02-07| 537.11
#2007-02-08| 535.32
#2007-02-09| 533.56
#2007-02-12| 532.93
#2007-02-13| 537.52
#2007-02-14| 541.28
#2007-02-15| 541.78
#2007-02-16| 542.86
#2007-02-19| .
#2007-02-20| 544.88
#2007-02-21| 542.41
#2007-02-22| 540.45
#2007-02-23| 541.16
#2007-02-26| 539.41
#2007-02-27| 519.75
#2007-02-28| 527.50
#2007-03-01| 528.20
#2007-03-02| 522.38
#2007-03-05| 516.77
#2007-03-06| 523.86
#2007-03-07| 522.51
#2007-03-08| 527.28
#2007-03-09| 528.76
#2007-03-12| 527.65
#2007-03-13| 517.97
#2007-03-14| 519.15
#2007-03-15| 522.95
#2007-03-16| 521.25
#2007-03-19| 524.71
#2007-03-20| 528.75
#2007-03-21| 534.00
#2007-03-22| 535.73
#2007-03-23| 534.69
#2007-03-26| 532.84
#2007-03-27| 529.80
#2007-03-28| 529.49
#2007-03-29| 531.80
#2007-03-30| 532.22
#2007-04-02| 536.23
#2007-04-03| 540.60
#2007-04-04| 543.40
#2007-04-05| 545.31
#2007-04-06| .
#2007-04-09| 544.51
#2007-04-10| 544.99
#2007-04-11| 541.75
#2007-04-12| 545.84
#2007-04-13| 544.03
#2007-04-16| 546.98
#2007-04-17| 548.89
#2007-04-18| 550.48
#2007-04-19| 547.53
#2007-04-20| 551.19
#2007-04-23| 549.97
#2007-04-24| 551.88
#2007-04-25| 555.64
#2007-04-26| 553.94
#2007-04-27| 553.29
#2007-04-30| 552.92
#2007-05-01| 549.17
#2007-05-02| 550.21
#2007-05-03| 549.58
#2007-05-04| 549.78
#2007-05-07| 548.00
#2007-05-08| 546.18
#2007-05-09| 547.64
#2007-05-10| 541.58
#2007-05-11| 543.51
#2007-05-14| 542.82
#2007-05-15| 542.64
#2007-05-16| 549.24
#2007-05-17| 549.10
#2007-05-18| 550.85
#2007-05-21| 553.52
#2007-05-22| 555.69
#2007-05-23| 554.63
#2007-05-24| 550.18
#2007-05-25| 551.80
#2007-05-28| .
#2007-05-29| 555.52
#2007-05-30| 558.97
#2007-05-31| 558.02
#2007-06-01| 559.77
#2007-06-04| 560.07
#2007-06-05| 557.20
#2007-06-06| 553.14
#2007-06-07| 543.49
#2007-06-08| 548.92
#2007-06-11| 548.82
#2007-06-12| 543.73
#2007-06-13| 548.82
#2007-06-14| 549.71
#2007-06-15| 550.82
#2007-06-18| 547.79
#2007-06-19| 546.00
#2007-06-20| 541.38
#2007-06-21| 541.92
#2007-06-22| 536.17
#2007-06-25| 536.64
#2007-06-26| 537.38
#2007-06-27| 542.67
#2007-06-28| 541.68
#2007-06-29| 540.64
#2007-07-02| 545.07
#2007-07-03| 546.23
#2007-07-04| .
#2007-07-05| 547.79
#2007-07-06| 550.19
#2007-07-09| 549.06
#2007-07-10| 541.86
#2007-07-11| 545.65
#2007-07-12| 555.67
#2007-07-13| 554.79
#2007-07-16| 554.22
#2007-07-17| 552.73
#2007-07-18| 550.16
#2007-07-19| 553.78
#2007-07-20| 546.74
#2007-07-23| 550.16
#2007-07-24| 543.30
#2007-07-25| 543.73
#2007-07-26| 535.74
#2007-07-27| 529.66
#2007-07-30| 533.75
#2007-07-31| 526.73
#2007-08-01| 531.67
#2007-08-02| 536.04
#2007-08-03| 528.88
#2007-08-06| 543.30
#2007-08-07| 547.20
#2007-08-08| 548.43
#2007-08-09| 538.18
#2007-08-10| 538.88
#2007-08-13| 536.71
#2007-08-14| 528.24
#2007-08-15| 521.19
#2007-08-16| 523.07
#2007-08-17| 533.37
#2007-08-20| 532.34
#2007-08-21| 530.63
#2007-08-22| 535.37
#2007-08-23| 536.67
#2007-08-24| 542.21
#2007-08-27| 537.95
#2007-08-28| 528.83
#2007-08-29| 536.06
#2007-08-30| 534.11
#2007-08-31| 537.96
#2007-09-03| .
#2007-09-04| 540.49
#2007-09-05| 536.53
#2007-09-06| 538.13
#2007-09-07| 530.03
#2007-09-10| 529.82
#2007-09-11| 536.98
#2007-09-12| 539.65
#2007-09-13| 540.92
#2007-09-14| 543.05
#2007-09-17| 541.62
#2007-09-18| 553.04
#2007-09-19| 556.32
#2007-09-20| 553.39
#2007-09-21| 553.12
#2007-09-24| 551.74
#2007-09-25| 551.21
#2007-09-26| 554.93
#2007-09-27| 557.18
#2007-09-28| 557.88
#2007-10-01| 562.41
#2007-10-02| 563.35
#2007-10-03| 561.29
#2007-10-04| 560.69
#2007-10-05| 563.16
#2007-10-08| 561.17
#2007-10-09| 564.61
#2007-10-10| 565.06
#2007-10-11| 564.17
#2007-10-12| 566.69
#2007-10-15| 562.28
#2007-10-16| 561.34
#2007-10-17| 561.76
#2007-10-18| 562.25
#2007-10-19| 556.47
#2007-10-22| 563.49
#2007-10-23| 564.13
#2007-10-24| 565.24
#2007-10-25| 565.24
#2007-10-26| 570.54
#2007-10-29| 572.76
#2007-10-30| 565.04
#2007-10-31| 568.11
#2007-11-01| 554.98
#2007-11-02| 557.18
#2007-11-05| 556.63
#2007-11-06| 560.33
#2007-11-07| 550.66
#2007-11-08| 555.17
#2007-11-09| 553.07
#2007-11-12| 553.29
#2007-11-13| 562.57
#2007-11-14| 559.43
#2007-11-15| 558.57
#2007-11-16| 565.47
#2007-11-19| 561.44
#2007-11-20| 563.21
#2007-11-21| 554.86
#2007-11-22| .
#2007-11-23| 560.91
#2007-11-26| 553.07
#2007-11-27| 562.17
#2007-11-28| 571.05
#2007-11-29| 573.58
#2007-11-30| 578.86
#2007-12-03| 576.69
#2007-12-04| 573.63
#2007-12-05| 578.14
#2007-12-06| 582.26
#2007-12-07| 582.25
#2007-12-10| 586.03
#2007-12-11| 576.09
#2007-12-12| 580.50
#2007-12-13| 580.36
#2007-12-14| 574.45
#2007-12-17| 568.27
#2007-12-18| 565.90
#2007-12-19| 568.45
#2007-12-20| 573.09
#2007-12-21| 578.31
#2007-12-24| 579.23
#2007-12-25| .
#2007-12-26| 579.18
#2007-12-27| 573.39
#2007-12-28| 572.57
#2007-12-31| 568.56
#2008-01-01| .
#2008-01-02| 560.60
#2008-01-03| 559.21
#2008-01-04| 552.30
#2008-01-07| 558.10
#2008-01-08| 557.61
#2008-01-09| 560.00
#2008-01-10| 561.63
#2008-01-11| 550.24
#2008-01-14| 549.03
#2008-01-15| 540.82
#2008-01-16| 540.03
#2008-01-17| 532.62
#2008-01-18| 528.12
#2008-01-21| .
#2008-01-22| 520.64
#2008-01-23| 528.34
#2008-01-24| 532.19
#2008-01-25| 524.84
#2008-01-28| 530.02
#2008-01-29| 533.02
#2008-01-30| 533.47
#2008-01-31| 539.96
#2008-02-01| 544.95
#2008-02-04| 539.69
#2008-02-05| 529.40
#2008-02-06| 528.24
#2008-02-07| 534.79
#2008-02-08| 529.12
#2008-02-11| 532.12
#2008-02-12| 537.45
#2008-02-13| 540.35
#2008-02-14| 534.94
#2008-02-15| 532.92
#2008-02-18| .
#2008-02-19| 532.31
#2008-02-20| 533.11
#2008-02-21| 530.94
#2008-02-22| 533.94
#2008-02-25| 538.59
#2008-02-26| 544.48
#2008-02-27| 543.90
#2008-02-28| 538.63
#2008-02-29| 529.26
#2008-03-03| 529.84
#2008-03-04| 530.21
#2008-03-05| 533.79
#2008-03-06| 526.64
#2008-03-07| 523.78
#2008-03-10| 521.20
#2008-03-11| 530.33
#2008-03-12| 528.69
#2008-03-13| 531.61
#2008-03-14| 523.83
#2008-03-17| 519.63
#2008-03-18| 533.99
#2008-03-19| 528.99
#2008-03-20| 538.70
#2008-03-21| .
#2008-03-24| 547.02
#2008-03-25| 548.95
#2008-03-26| 545.06
#2008-03-27| 543.12
#2008-03-28| 542.33
#2008-03-31| 545.08
#2008-04-01| 554.70
#2008-04-02| 552.73
#2008-04-03| 553.08
#2008-04-04| 553.97
#2008-04-07| 551.00
#2008-04-08| 547.82
#2008-04-09| 539.72
#2008-04-10| 541.26
#2008-04-11| 537.10
#2008-04-14| 536.21
#2008-04-15| 537.35
#2008-04-16| 540.46
#2008-04-17| 537.26
#2008-04-18| 539.20
#2008-04-21| 541.87
#2008-04-22| 537.26
#2008-04-23| 540.70
#2008-04-24| 541.09
#2008-04-25| 539.25
#2008-04-28| 536.61
#2008-04-29| 533.86
#2008-04-30| 528.25
#2008-05-01| 532.72
#2008-05-02| 532.83
#2008-05-05| 531.45
#2008-05-06| 535.47
#2008-05-07| 529.47
#2008-05-08| 530.18
#2008-05-09| 527.32
#2008-05-12| 532.37
#2008-05-13| 535.37
#2008-05-14| 537.81
#2008-05-15| 544.19
#2008-05-16| 544.14
#2008-05-19| 543.55
#2008-05-20| 537.49
#2008-05-21| 529.74
#2008-05-22| 533.01
#2008-05-23| 528.49
#2008-05-26| .
#2008-05-27| 530.61
#2008-05-28| 530.37
#2008-05-29| 536.48
#2008-05-30| 538.51
#2008-06-02| 532.41
#2008-06-03| 532.10
#2008-06-04| 537.05
#2008-06-05| 539.74
#2008-06-06| 525.89
#2008-06-09| 524.53
#2008-06-10| 527.54
#2008-06-11| 521.76
#2008-06-12| 525.90
#2008-06-13| 529.17
#2008-06-16| 525.05
#2008-06-17| 523.92
#2008-06-18| 518.06
#2008-06-19| 520.97
#2008-06-20| 510.63
#2008-06-23| 508.71
#2008-06-24| 510.56
#2008-06-25| 516.17
#2008-06-26| 503.63
#2008-06-27| 495.07
#2008-06-30| 494.85
#2008-07-01| 498.83
#2008-07-02| 496.89
#2008-07-03| 502.54
#2008-07-04| .
#2008-07-07| 499.79
#2008-07-08| 511.21
#2008-07-09| 507.26
#2008-07-10| 506.76
#2008-07-11| 502.99
#2008-07-14| 503.35
#2008-07-15| 504.03
#2008-07-16| 508.02
#2008-07-17| 508.69
#2008-07-18| 507.26
#2008-07-21| 505.19
#2008-07-22| 514.93
#2008-07-23| 519.99
#2008-07-24| 513.97
#2008-07-25| 514.61
#2008-07-28| 509.49
#2008-07-29| 523.74
#2008-07-30| 527.97
#2008-07-31| 516.63
#2008-08-01| 516.68
#2008-08-04| 522.73
#2008-08-05| 538.71
#2008-08-06| 539.73
#2008-08-07| 532.86
#2008-08-08| 547.23
#2008-08-11| 550.63
#2008-08-12| 552.73
#2008-08-13| 547.94
#2008-08-14| 550.63
#2008-08-15| 557.53
#2008-08-18| 552.16
#2008-08-19| 546.22
#2008-08-20| 544.01
#2008-08-21| 543.10
#2008-08-22| 551.44
#2008-08-25| 541.66
#2008-08-26| 540.32
#2008-08-27| 541.78
#2008-08-28| 549.11
#2008-08-29| 543.60
#2008-09-01| .
#2008-09-02| 550.42
#2008-09-03| 552.41
#2008-09-04| 542.70
#2008-09-05| 549.02
#2008-09-08| 561.72
#2008-09-09| 555.24
#2008-09-10| 557.35
#2008-09-11| 563.73
#2008-09-12| 562.53
#2008-09-15| 552.13
#2008-09-16| 554.21
#2008-09-17| 533.01
#2008-09-18| 544.43
#2008-09-19| 548.70
#2008-09-22| 529.76
#2008-09-23| 523.56
#2008-09-24| 529.01
#2008-09-25| 537.34
#2008-09-26| 540.48
#2008-09-29| 512.92
#2008-09-30| 528.87
#2008-10-01| 538.26
#2008-10-02| 528.16
#2008-10-03| 522.71
#2008-10-06| 501.22
#2008-10-07| 482.32
#2008-10-08| 475.01
#2008-10-09| 440.80
#2008-10-10| 438.41
#2008-10-13| 476.58
#2008-10-14| 470.94
#2008-10-15| 437.24
#2008-10-16| 455.38
#2008-10-17| 457.25
#2008-10-20| 471.10
#2008-10-21| 460.30
#2008-10-22| 437.27
#2008-10-23| 443.49
#2008-10-24| 426.30
#2008-10-27| 414.39
#2008-10-28| 452.77
#2008-10-29| 444.71
#2008-10-30| 456.80
#2008-10-31| 463.87
#2008-11-03| 460.10
#2008-11-04| 472.41
#2008-11-05| 455.98
#2008-11-06| 442.54
#2008-11-07| 449.62
#2008-11-10| 447.33
#2008-11-11| 438.38
#2008-11-12| 419.92
#2008-11-13| 440.95
#2008-11-14| 425.64
#2008-11-17| 421.52
#2008-11-18| 428.61
#2008-11-19| 410.94
#2008-11-20| 392.62
#2008-11-21| 413.88
#2008-11-24| 431.24
#2008-11-25| 427.66
#2008-11-26| 436.31
#2008-11-27| .
#2008-11-28| 440.52
#2008-12-01| 413.38
#2008-12-02| 421.87
#2008-12-03| 432.62
#2008-12-04| 424.37
#2008-12-05| 436.07
#2008-12-08| 438.90
#2008-12-09| 424.52
#2008-12-10| 423.47
#2008-12-11| 415.94
#2008-12-12| 417.84
#2008-12-15| 416.40
#2008-12-16| 426.82
#2008-12-17| 426.11
#2008-12-18| 427.78
#2008-12-19| 426.76
#2008-12-22| 425.99
#2008-12-23| 422.04
#2008-12-24| 427.08
#2008-12-25| .
#2008-12-26| 428.70
#2008-12-29| 427.35
#2008-12-30| 434.58
#2008-12-31| 437.50
#2009-01-01| .
#2009-01-02| 446.50
#2009-01-05| 445.52
#2009-01-06| 441.67
#2009-01-07| 434.77
#2009-01-08| 433.49
#2009-01-09| 427.79
#2009-01-12| 425.60
#2009-01-13| 425.39
#2009-01-14| 415.21
#2009-01-15| 416.46
#2009-01-16| 420.54
#2009-01-19| .
#2009-01-20| 412.75
#2009-01-21| 417.54
#2009-01-22| 413.65
#2009-01-23| 409.62
#2009-01-26| 410.64
#2009-01-27| 411.33
#2009-01-28| 419.32
#2009-01-29| 413.05
#2009-01-30| 396.11
#2009-02-02| 390.47
#2009-02-03| 399.64
#2009-02-04| 391.71
#2009-02-05| 397.25
#2009-02-06| 404.23
#2009-02-09| 399.29
#2009-02-10| 386.35
#2009-02-11| 386.82
#2009-02-12| 386.55
#2009-02-13| 383.22
#2009-02-16| .
#2009-02-17| 373.26
#2009-02-18| 375.80
#2009-02-19| 375.64
#2009-02-20| 370.80
#2009-02-23| 362.16
#2009-02-24| 369.45
#2009-02-25| 367.13
#2009-02-26| 361.42
#2009-02-27| 359.21
#2009-03-02| 347.78
#2009-03-03| 343.97
#2009-03-04| 352.58
#2009-03-05| 342.11
#2009-03-06| 343.91
#2009-03-09| 339.47
#2009-03-10| 350.18
#2009-03-11| 350.24
#2009-03-12| 358.26
#2009-03-13| 366.59
#2009-03-16| 369.97
#2009-03-17| 377.57
#2009-03-18| 378.60
#2009-03-19| 370.99
#2009-03-20| 368.82
#2009-03-23| 384.18
#2009-03-24| 381.60
#2009-03-25| 386.02
#2009-03-26| 392.39
#2009-03-27| 387.07
#2009-03-30| 376.82
#2009-03-31| 373.96
#2009-04-01| 380.61
#2009-04-02| 390.97
#2009-04-03| 393.59
#2009-04-06| 393.72
#2009-04-07| 386.51
#2009-04-08| 389.62
#2009-04-09| 394.91
#2009-04-10| .
#2009-04-13| 389.95
#2009-04-14| 382.57
#2009-04-15| 391.73
#2009-04-16| 400.22
#2009-04-17| 406.73
#2009-04-20| 398.36
#2009-04-21| 402.51
#2009-04-22| 399.78
#2009-04-23| 400.25
#2009-04-24| 405.15
#2009-04-27| 404.33
#2009-04-28| 403.88
#2009-04-29| 406.58
#2009-04-30| 401.37
#2009-05-01| 404.95
#2009-05-04| 415.84
#2009-05-05| 409.88
#2009-05-06| 415.78
#2009-05-07| 417.96
#2009-05-08| 421.96
#2009-05-11| 414.67
#2009-05-12| 417.88
#2009-05-13| 414.06
#2009-05-14| 414.86
#2009-05-15| 416.16
#2009-05-18| 424.33
#2009-05-19| 424.26
#2009-05-20| 427.65
#2009-05-21| 422.32
#2009-05-22| 423.26
#2009-05-25| .
#2009-05-26| 429.57
#2009-05-27| 419.88
#2009-05-28| 425.05
#2009-05-29| 428.17
#2009-06-01| 439.72
#2009-06-02| 443.08
#2009-06-03| 441.31
#2009-06-04| 440.66
#2009-06-05| 439.56
#2009-06-08| 440.26
#2009-06-09| 438.24
#2009-06-10| 435.02
#2009-06-11| 435.29
#2009-06-12| 436.28
#2009-06-15| 427.92
#2009-06-16| 420.43
#2009-06-17| 420.97
#2009-06-18| 426.55
#2009-06-19| 425.54
#2009-06-22| 422.79
#2009-06-23| 420.55
#2009-06-24| 421.63
#2009-06-25| 430.19
#2009-06-26| 429.15
#2009-06-29| 433.33
#2009-06-30| 429.02
#2009-07-01| 435.95
#2009-07-02| 426.56
#2009-07-03| .
#2009-07-06| 433.45
#2009-07-07| 428.31
#2009-07-08| 429.82
#2009-07-09| 426.68
#2009-07-10| 425.33
#2009-07-13| 431.83
#2009-07-14| 434.52
#2009-07-15| 443.94
#2009-07-16| 446.50
#2009-07-17| 451.22
#2009-07-20| 452.22
#2009-07-21| 452.00
#2009-07-22| 451.86
#2009-07-23| 461.80
#2009-07-24| 466.46
#2009-07-27| 465.62
#2009-07-28| 466.10
#2009-07-29| 468.83
#2009-07-30| 470.07
#2009-07-31| 468.97
#2009-08-03| 470.30
#2009-08-04| 471.44
#2009-08-05| 465.27
#2009-08-06| 459.86
#2009-08-07| 464.38
#2009-08-10| 463.03
#2009-08-11| 461.22
#2009-08-12| 463.48
#2009-08-13| 464.24
#2009-08-14| 462.69
#2009-08-17| 455.69
#2009-08-18| 459.63
#2009-08-19| 460.88
#2009-08-20| 464.67
#2009-08-21| 469.41
#2009-08-24| 469.86
#2009-08-25| 469.32
#2009-08-26| 469.83
#2009-08-27| 468.61
#2009-08-28| 466.81
#2009-08-31| 469.26
#2009-09-01| 461.45
#2009-09-02| 461.18
#2009-09-03| 461.88
#2009-09-04| 465.07
#2009-09-07| .
#2009-09-08| 473.02
#2009-09-09| 472.58
#2009-09-10| 479.07
#2009-09-11| 479.62
#2009-09-14| 478.81
#2009-09-15| 476.18
#2009-09-16| 482.22
#2009-09-17| 482.04
#2009-09-18| 489.73
#2009-09-21| 488.72
#2009-09-22| 490.06
#2009-09-23| 490.51
#2009-09-24| 488.67
#2009-09-25| 487.21
#2009-09-28| 490.85
#2009-09-29| 492.99
#2009-09-30| 494.62
#2009-10-01| 484.59
#2009-10-02| 483.93
#2009-10-05| 487.60
#2009-10-06| 493.07
#2009-10-07| 492.43
#2009-10-08| 500.03
#2009-10-09| 500.31
#2009-10-12| 501.69
#2009-10-13| 499.68
#2009-10-14| 503.29
#2009-10-15| 503.59
#2009-10-16| 504.89
#2009-10-19| 508.20
#2009-10-20| 508.21
#2009-10-21| 504.81
#2009-10-22| 508.89
#2009-10-23| 503.06
#2009-10-26| 498.13
#2009-10-27| 497.85
#2009-10-28| 492.42
#2009-10-29| 502.74
#2009-10-30| 492.87
#2009-11-02| 498.76
#2009-11-03| 497.56
#2009-11-04| 497.83
#2009-11-05| 509.18
#2009-11-06| 511.31
#2009-11-09| 520.21
#2009-11-10| 519.95
#2009-11-11| 521.70
#2009-11-12| 517.53
#2009-11-13| 520.88
#2009-11-16| 527.20
#2009-11-17| 525.86
#2009-11-18| 526.67
#2009-11-19| 521.61
#2009-11-20| 518.10
#2009-11-23| 524.36
#2009-11-24| 525.21
#2009-11-25| 526.88
#2009-11-26| .
#2009-11-27| 522.07
#2009-11-30| 517.20
#2009-12-01| 524.76
#2009-12-02| 527.35
#2009-12-03| 523.91
#2009-12-04| 525.72
#2009-12-07| 523.24
#2009-12-08| 517.48
#2009-12-09| 518.24
#2009-12-10| 519.77
#2009-12-11| 521.24
#2009-12-14| 528.31
#2009-12-15| 525.42
#2009-12-16| 526.24
#2009-12-17| 520.00
#2009-12-18| 518.96
#2009-12-21| 522.09
#2009-12-22| 524.14
#2009-12-23| 525.49
#2009-12-24| 526.31
#2009-12-25| .
#2009-12-28| 525.75
#2009-12-29| 526.61
#2009-12-30| 525.59
#2009-12-31| 520.08
#2010-01-01| .
#2010-01-04| 525.91
#2010-01-05| 526.26
#2010-01-06| 525.85
#2010-01-07| 527.06
#2010-01-08| 525.95
#2010-01-11| 525.41
#2010-01-12| 525.23
#2010-01-13| 529.83
#2010-01-14| 529.50
#2010-01-15| 525.57
#2010-01-18| .
#2010-01-19| 530.99
#2010-01-20| 523.94
#2010-01-21| 516.21
#2010-01-22| 513.32
#2010-01-25| 515.53
#2010-01-26| 514.88
#2010-01-27| 514.93
#2010-01-28| 515.40
#2010-01-29| 511.66
#2010-02-01| 516.05
#2010-02-02| 526.73
#2010-02-03| 524.31
#2010-02-04| 512.36
#2010-02-05| 509.70
#2010-02-08| 508.87
#2010-02-09| 516.10
#2010-02-10| 514.79
#2010-02-11| 522.64
#2010-02-12| 522.55
#2010-02-15| .
#2010-02-16| 528.76
#2010-02-17| 531.24
#2010-02-18| 535.74
#2010-02-19| 535.19
#2010-02-22| 535.14
#2010-02-23| 531.68
#2010-02-24| 536.84
#2010-02-25| 536.53
#2010-02-26| 534.69
#2010-03-01| 538.32
#2010-03-02| 540.54
#2010-03-03| 540.67
#2010-03-04| 542.80
#2010-03-05| 547.03
#2010-03-08| 545.82
#2010-03-09| 546.36
#2010-03-10| 545.66
#2010-03-11| 546.61
#2010-03-12| 546.59
#2010-03-15| 549.67
#2010-03-16| 551.31
#2010-03-17| 555.07
#2010-03-18| 556.18
#2010-03-19| 555.95
#2010-03-22| 559.37
#2010-03-23| 563.22
#2010-03-24| 557.53
#2010-03-25| 556.45
#2010-03-26| 559.53
#2010-03-29| 561.80
#2010-03-30| 561.54
#2010-03-31| 557.97
#2010-04-01| 560.66
#2010-04-02| .
#2010-04-05| 564.51
#2010-04-06| 562.07
#2010-04-07| 558.14
#2010-04-08| 558.14
#2010-04-09| 562.09
#2010-04-12| 563.48
#2010-04-13| 562.07
#2010-04-14| 563.31
#2010-04-15| 563.31
#2010-04-16| 559.89
#2010-04-19| 561.92
#2010-04-20| 566.00
#2010-04-21| 570.21
#2010-04-22| 570.48
#2010-04-23| 570.81
#2010-04-26| 570.70
#2010-04-27| 559.94
#2010-04-28| 563.66
#2010-04-29| 564.46
#2010-04-30| 559.49
#2010-05-03| 565.24
#2010-05-04| 556.19
#2010-05-05| 552.75
#2010-05-06| 538.41
#2010-05-07| 530.59
#2010-05-10| 555.06
#2010-05-11| 554.83
#2010-05-12| 559.38
#2010-05-13| 553.33
#2010-05-14| 546.13
#2010-05-17| 550.29
#2010-05-18| 545.12
#2010-05-19| 543.26
#2010-05-20| 526.68
#2010-05-21| 529.48
#2010-05-24| 526.10
#2010-05-25| 523.43
#2010-05-26| 521.08
#2010-05-27| 531.56
#2010-05-28| 527.67
#2010-05-31| .
#2010-06-01| 523.05
#2010-06-02| 532.21
#2010-06-03| 534.00
#2010-06-04| 519.25
#2010-06-07| 514.31
#2010-06-08| 523.21
#2010-06-09| 522.47
#2010-06-10| 532.29
#2010-06-11| 529.42
#2010-06-14| 531.91
#2010-06-15| 539.65
#2010-06-16| 536.16
#2010-06-17| 537.87
#2010-06-18| 537.04
#2010-06-21| 536.07
#2010-06-22| 528.44
#2010-06-23| 532.39
#2010-06-24| 526.81
#2010-06-25| 522.44
#2010-06-28| 527.07
#2010-06-29| 517.61
#2010-06-30| 515.55
#2010-07-01| 516.28
#2010-07-02| 514.31
#2010-07-05| .
#2010-07-06| 514.31
#2010-07-07| 527.38
#2010-07-08| 535.81
#2010-07-09| 537.12
#2010-07-12| 538.08
#2010-07-13| 544.13
#2010-07-14| 544.88
#2010-07-15| 546.23
#2010-07-16| 536.30
#2010-07-19| 537.69
#2010-07-20| 542.82
#2010-07-21| 536.99
#2010-07-22| 545.61
#2010-07-23| 550.62
#2010-07-26| 556.79
#2010-07-27| 558.22
#2010-07-28| 553.44
#2010-07-29| 548.31
#2010-07-30| 548.42
#2010-08-02| 556.10
#2010-08-03| 547.10
#2010-08-04| 549.33
#2010-08-05| 548.40
#2010-08-06| 549.19
#2010-08-09| 552.39
#2010-08-10| 554.05
#2010-08-11| 543.34
#2010-08-12| 541.85
#2010-08-13| 539.84
#2010-08-16| 540.44
#2010-08-17| 546.60
#2010-08-18| 549.52
#2010-08-19| 542.64
#2010-08-20| 540.93
#2010-08-23| 539.70
#2010-08-24| 536.27
#2010-08-25| 538.26
#2010-08-26| 533.86
#2010-08-27| 537.59
#2010-08-30| 533.12
#2010-08-31| 533.40
#2010-09-01| 543.84
#2010-09-02| 548.87
#2010-09-03| 554.04
#2010-09-06| .
#2010-09-07| 550.97
#2010-09-08| 553.83
#2010-09-09| 554.59
#2010-09-10| 557.49
#2010-09-13| 560.33
#2010-09-14| 561.87
#2010-09-15| 566.48
#2010-09-16| 564.30
#2010-09-17| 564.85
#2010-09-20| 572.83
#2010-09-21| 572.27
#2010-09-22| 571.19
#2010-09-23| 567.33
#2010-09-24| 575.67
#2010-09-27| 572.72
#2010-09-28| 576.03
#2010-09-29| 574.29
#2010-09-30| 571.84
#2010-10-01| 571.20
#2010-10-04| 569.39
#2010-10-05| 576.04
#2010-10-06| 576.33
#2010-10-07| 576.60
#2010-10-08| 583.63
#2010-10-11| 583.47
#2010-10-12| 586.22
#2010-10-13| 590.25
#2010-10-14| 591.05
#2010-10-15| 591.88
#2010-10-18| 594.21
#2010-10-19| 588.12
#2010-10-20| 591.91
#2010-10-21| 593.00
#2010-10-22| 594.75
#2010-10-25| 597.54
#2010-10-26| 595.52
#2010-10-27| 592.85
#2010-10-28| 592.96
#2010-10-29| 595.09
#2010-11-01| 593.22
#2010-11-02| 597.14
#2010-11-03| 599.43
#2010-11-04| 608.15
#2010-11-05| 608.25
#2010-11-08| 606.82
#2010-11-09| 602.75
#2010-11-10| 601.31
#2010-11-11| 601.42
#2010-11-12| 597.55
#2010-11-15| 597.41
#2010-11-16| 589.28
#2010-11-17| 589.82
#2010-11-18| 598.55
#2010-11-19| 600.81
#2010-11-22| 599.13
#2010-11-23| 592.59
#2010-11-24| 596.90
#2010-11-25| .
#2010-11-26| 593.35
#2010-11-29| 590.68
#2010-11-30| 585.13
#2010-12-01| 594.84
#2010-12-02| 597.43
#2010-12-03| 598.73
#2010-12-06| 599.19
#2010-12-07| 601.11
#2010-12-08| 603.33
#2010-12-09| 605.03
#2010-12-10| 607.08
#2010-12-13| 606.82
#2010-12-14| 610.30
#2010-12-15| 609.69
#2010-12-16| 614.85
#2010-12-17| 617.49
#2010-12-20| 618.65
#2010-12-21| 619.16
#2010-12-22| 618.47
#2010-12-23| 617.12
#2010-12-24| .
#2010-12-27| 615.22
#2010-12-28| 615.00
#2010-12-29| 613.79
#2010-12-30| 613.14
#2010-12-31| 612.16
#2011-01-03| 614.42
#2011-01-04| 611.83
#2011-01-05| 612.13
#2011-01-06| 609.83
#2011-01-07| 604.38
#2011-01-10| 604.36
#2011-01-11| 602.79
#2011-01-12| 608.00
#2011-01-13| 608.08
#2011-01-14| 610.05
#2011-01-17| .
#2011-01-18| 608.57
#2011-01-19| 607.73
#2011-01-20| 608.80
#2011-01-21| 608.37
#2011-01-24| 613.31
#2011-01-25| 614.72
#2011-01-26| 614.59
#2011-01-27| 607.77
#2011-01-28| 602.73
#2011-01-31| 601.19
#2011-02-01| 603.92
#2011-02-02| 603.06
#2011-02-03| 607.32
#2011-02-04| 613.87
#2011-02-07| 618.89
#2011-02-08| 622.31
#2011-02-09| 622.96
#2011-02-10| 621.75
#2011-02-11| 626.78
#2011-02-14| 624.99
#2011-02-15| 621.22
#2011-02-16| 623.44
#2011-02-17| 626.82
#2011-02-18| 631.48
#2011-02-21| .
#2011-02-22| 626.45
#2011-02-23| 624.32
#2011-02-24| 621.39
#2011-02-25| 624.76
#2011-02-28| 628.34
#2011-03-01| 621.83
#2011-03-02| 622.98
#2011-03-03| 630.19
#2011-03-04| 627.36
#2011-03-07| 625.03
#2011-03-08| 631.06
#2011-03-09| 632.89
#2011-03-10| 627.44
#2011-03-11| 627.54
#2011-03-14| 623.40
#2011-03-15| 617.16
#2011-03-16| 608.82
#2011-03-17| 611.78
#2011-03-18| 612.21
#2011-03-21| 621.16
#2011-03-22| 620.94
#2011-03-23| 624.18
#2011-03-24| 629.30
#2011-03-25| 630.91
#2011-03-28| 630.55
#2011-03-29| 634.05
#2011-03-30| 639.25
#2011-03-31| 636.19
#2011-04-01| 638.24
#2011-04-04| 639.19
#2011-04-05| 639.51
#2011-04-06| 641.13
#2011-04-07| 640.80
#2011-04-08| 639.11
#2011-04-11| 643.15
#2011-04-12| 644.36
#2011-04-13| 646.68
#2011-04-14| 648.93
#2011-04-15| 653.38
#2011-04-18| 648.41
#2011-04-19| 650.42
#2011-04-20| 655.03
#2011-04-21| 655.69
#2011-04-22| .
#2011-04-25| 654.20
#2011-04-26| 657.46
#2011-04-27| 662.72
#2011-04-28| 669.48
#2011-04-29| 670.55
#2011-05-02| 669.80
#2011-05-03| 670.87
#2011-05-04| 672.94
#2011-05-05| 670.18
#2011-05-06| 669.74
#2011-05-09| 671.08
#2011-05-10| 676.42
#2011-05-11| 674.26
#2011-05-12| 681.99
#2011-05-13| 681.04
#2011-05-16| 679.63
#2011-05-17| 681.49
#2011-05-18| 685.20
#2011-05-19| 690.26
#2011-05-20| 685.43
#2011-05-23| 680.06
#2011-05-24| 680.88
#2011-05-25| 676.84
#2011-05-26| 680.13
#2011-05-27| 682.64
#2011-05-30| .
#2011-05-31| 690.53
#2011-06-01| 681.76
#2011-06-02| 674.75
#2011-06-03| 666.58
#2011-06-06| 661.60
#2011-06-07| 658.25
#2011-06-08| 655.44
#2011-06-09| 659.63
#2011-06-10| 652.98
#2011-06-13| 656.22
#2011-06-14| 665.17
#2011-06-15| 653.10
#2011-06-16| 656.42
#2011-06-17| 662.40
#2011-06-20| 669.53
#2011-06-21| 669.41
#2011-06-22| 663.06
#2011-06-23| 659.80
#2011-06-24| 652.16
#2011-06-27| 655.29
#2011-06-28| 659.42
#2011-06-29| 660.59
#2011-06-30| 667.64
#2011-07-01| 675.18
#2011-07-04| .
#2011-07-05| 676.05
#2011-07-06| 680.49
#2011-07-07| 685.90
#2011-07-08| 684.71
#2011-07-11| 678.86
#2011-07-12| 675.14
#2011-07-13| 675.68
#2011-07-14| 672.62
#2011-07-15| 676.29
#2011-07-18| 672.42
#2011-07-19| 680.70
#2011-07-20| 678.71
#2011-07-21| 688.10
#2011-07-22| 686.34
#2011-07-25| 679.80
#2011-07-26| 677.22
#2011-07-27| 668.20
#2011-07-28| 668.04
#2011-07-29| 664.11
#2011-08-01| 661.64
#2011-08-02| 650.30
#2011-08-03| 652.54
#2011-08-04| 628.40
#2011-08-05| 637.87
#2011-08-08| 607.55
#2011-08-09| 621.71
#2011-08-10| 603.14
#2011-08-11| 623.27
#2011-08-12| 632.67
#2011-08-15| 643.21
#2011-08-16| 637.43
#2011-08-17| 638.03
#2011-08-18| 623.11
#2011-08-19| 621.08
#2011-08-22| 625.47
#2011-08-23| 644.13
#2011-08-24| 649.18
#2011-08-25| 639.58
#2011-08-26| 648.12
#2011-08-29| 661.44
#2011-08-30| 664.00
#2011-08-31| 663.70
#2011-09-01| 659.62
#2011-09-02| 647.73
#2011-09-05| .
#2011-09-06| 645.58
#2011-09-07| 658.27
#2011-09-08| 654.61
#2011-09-09| 638.04
#2011-09-12| 639.83
#2011-09-13| 645.32
#2011-09-14| 655.39
#2011-09-15| 661.92
#2011-09-16| 670.04
#2011-09-19| 666.27
#2011-09-20| 666.65
#2011-09-21| 648.84
#2011-09-22| 630.55
#2011-09-23| 636.71
#2011-09-26| 646.93
#2011-09-27| 653.99
#2011-09-28| 641.04
#2011-09-29| 644.55
#2011-09-30| 634.08
#2011-10-03| 624.17
#2011-10-04| 634.61
#2011-10-05| 640.46
#2011-10-06| 652.10
#2011-10-07| 653.60
#2011-10-10| 667.06
#2011-10-11| 664.60
#2011-10-12| 670.72
#2011-10-13| 669.73
#2011-10-14| 676.70
#2011-10-17| 667.89
#2011-10-18| 670.81
#2011-10-19| 668.01
#2011-10-20| 674.21
#2011-10-21| 688.68
#2011-10-24| 688.13
#2011-10-25| 677.94
#2011-10-26| 686.28
#2011-10-27| 696.07
#2011-10-28| 695.24
#2011-10-31| 683.35
#2011-11-01| 669.26
#2011-11-02| 676.70
#2011-11-03| 685.41
#2011-11-04| 682.30
#2011-11-07| 683.83
#2011-11-08| 690.51
#2011-11-09| 671.54
#2011-11-10| 679.05
#2011-11-11| 687.67
#2011-11-14| 682.46
#2011-11-15| 685.53
#2011-11-16| 679.77
#2011-11-17| 675.51
#2011-11-18| 677.39
#2011-11-21| 664.80
#2011-11-22| 665.89
#2011-11-23| 656.89
#2011-11-24| .
#2011-11-25| 656.08
#2011-11-28| 673.92
#2011-11-29| 677.85
#2011-11-30| 697.75
#2011-12-01| 692.80
#2011-12-02| 693.74
#2011-12-05| 697.69
#2011-12-06| 697.44
#2011-12-07| 698.20
#2011-12-08| 687.94
#2011-12-09| 695.69
#2011-12-12| 690.99
#2011-12-13| 687.65
#2011-12-14| 681.65
#2011-12-15| 688.01
#2011-12-16| 686.87
#2011-12-19| 685.17
#2011-12-20| 697.63
#2011-12-21| 705.12
#2011-12-22| 703.92
#2011-12-23| 711.37
#2011-12-26| .
#2011-12-27| 712.31
#2011-12-28| 707.41
#2011-12-29| 712.88
#2011-12-30| 707.89
#2012-01-02| .
#2012-01-03| 707.23
#2012-01-04| 708.53
#2012-01-05| 709.52
#2012-01-06| 705.63
#2012-01-09| 706.99
#2012-01-10| 710.15
#2012-01-11| 706.39
#2012-01-12| 708.37
#2012-01-13| 708.12
#2012-01-16| .
#2012-01-17| 708.63
#2012-01-18| 709.37
#2012-01-19| 709.84
#2012-01-20| 710.36
#2012-01-23| 706.57
#2012-01-24| 705.57
#2012-01-25| 716.75
#2012-01-26| 713.98
#2012-01-27| 709.03
#2012-01-30| 704.50
#2012-01-31| 705.10
#2012-02-01| 710.35
#2012-02-02| 711.65
#2012-02-03| 717.14
#2012-02-06| 719.18
#2012-02-07| 722.62
#2012-02-08| 724.74
#2012-02-09| 734.34
#2012-02-10| 731.76
#2012-02-13| 736.78
#2012-02-14| 739.68
#2012-02-15| 738.81
#2012-02-16| 745.23
#2012-02-17| 744.23
#2012-02-20| .
#2012-02-21| 741.57
#2012-02-22| 740.86
#2012-02-23| 748.37
#2012-02-24| 751.21
#2012-02-27| 752.87
#2012-02-28| 756.70
#2012-02-29| 757.89
#2012-03-01| 758.84
#2012-03-02| 757.92
#2012-03-05| 760.85
#2012-03-06| 751.85
#2012-03-07| 753.12
#2012-03-08| 761.15
#2012-03-09| 764.43
#2012-03-12| 766.94
#2012-03-13| 775.39
#2012-03-14| 773.02
#2012-03-15| 775.07
#2012-03-16| 772.24
#2012-03-19| 774.08
#2012-03-20| 773.89
#2012-03-21| 773.74
#2012-03-22| 775.11
#2012-03-23| 773.95
#2012-03-26| 781.34
#2012-03-27| 780.37
#2012-03-28| 777.10
#2012-03-29| 775.92
#2012-03-30| 780.41
#2012-04-02| 787.55
#2012-04-03| 785.38
#2012-04-04| 784.19
#2012-04-05| 785.88
#2012-04-06| .
#2012-04-09| 780.19
#2012-04-10| 767.09
#2012-04-11| 773.25
#2012-04-12| 776.06
#2012-04-13| 776.28
#2012-04-16| 775.05
#2012-04-17| 780.47
#2012-04-18| 780.58
#2012-04-19| 775.17
#2012-04-20| 782.97
#2012-04-23| 774.88
#2012-04-24| 772.17
#2012-04-25| 780.66
#2012-04-26| 787.76
#2012-04-27| 783.11
#2012-04-30| 779.69
#2012-05-01| 780.50
#2012-05-02| 787.05
#2012-05-03| 785.54
#2012-05-04| 776.47
#2012-05-07| 773.72
#2012-05-08| 764.50
#2012-05-09| 757.62
#2012-05-10| 759.83
#2012-05-11| 758.99
#2012-05-14| 754.28
#2012-05-15| 752.26
#2012-05-16| 755.11
#2012-05-17| 741.95
#2012-05-18| 739.34
#2012-05-21| 744.86
#2012-05-22| 746.92
#2012-05-23| 744.75
#2012-05-24| 750.02
#2012-05-25| 749.90
#2012-05-28| .
#2012-05-29| 755.57
#2012-05-30| 746.82
#2012-05-31| 744.78
#2012-06-01| 726.40
#2012-06-04| 724.73
#2012-06-05| 726.96
#2012-06-06| 736.96
#2012-06-07| 740.32
#2012-06-08| 744.84
#2012-06-11| 740.15
#2012-06-12| 745.14
#2012-06-13| 740.95
#2012-06-14| 748.97
#2012-06-15| 752.37
#2012-06-18| 752.77
#2012-06-19| 755.84
#2012-06-20| 749.38
#2012-06-21| 735.65
#2012-06-22| 738.89
#2012-06-25| 729.80
#2012-06-26| 731.97
#2012-06-27| 737.91
#2012-06-28| 739.26
#2012-06-29| 751.87
#2012-07-02| 756.52
#2012-07-03| 760.44
#2012-07-04| .
#2012-07-05| 762.11
#2012-07-06| 760.01
#2012-07-09| 761.15
#2012-07-10| 760.94
#2012-07-11| 757.07
#2012-07-12| 761.05
#2012-07-13| 772.35
#2012-07-16| 771.10
#2012-07-17| 774.27
#2012-07-18| 777.01
#2012-07-19| 782.74
#2012-07-20| 776.46
#2012-07-23| 770.12
#2012-07-24| 764.66
#2012-07-25| 761.26
#2012-07-26| 775.96
#2012-07-27| 787.28
#2012-07-30| 787.31
#2012-07-31| 778.59
#2012-08-01| 772.22
#2012-08-02| 766.73
#2012-08-03| 781.54
#2012-08-06| 784.03
#2012-08-07| 784.49
#2012-08-08| 787.52
#2012-08-09| 785.84
#2012-08-10| 788.22
#2012-08-13| 789.05
#2012-08-14| 792.18
#2012-08-15| 792.29
#2012-08-16| 798.93
#2012-08-17| 802.83
#2012-08-20| 797.62
#2012-08-21| 792.61
#2012-08-22| 790.52
#2012-08-23| 782.98
#2012-08-24| 790.33
#2012-08-27| 790.24
#2012-08-28| 794.10
#2012-08-29| 794.20
#2012-08-30| 792.10
#2012-08-31| 791.26
#2012-09-03| .
#2012-09-04| 794.30
#2012-09-05| 791.35
#2012-09-06| 803.41
#2012-09-07| 803.02
#2012-09-10| 801.37
#2012-09-11| 798.95
#2012-09-12| 794.19
#2012-09-13| 808.33
#2012-09-14| 808.72
#2012-09-17| 810.71
#2012-09-18| 810.64
#2012-09-19| 812.20
#2012-09-20| 814.60
#2012-09-21| 815.13
#2012-09-24| 814.64
#2012-09-25| 807.44
#2012-09-26| 805.97
#2012-09-27| 808.55
#2012-09-28| 805.39
#2012-10-01| 807.89
#2012-10-02| 809.69
#2012-10-03| 815.21
#2012-10-04| 819.78
#2012-10-05| 822.15
#2012-10-08| 818.15
#2012-10-09| 807.39
#2012-10-10| 803.02
#2012-10-11| 801.89
#2012-10-12| 803.21
#2012-10-15| 811.07
#2012-10-16| 818.04
#2012-10-17| 822.91
#2012-10-18| 816.60
#2012-10-19| 807.75
#2012-10-22| 806.46
#2012-10-23| 797.67
#2012-10-24| 796.64
#2012-10-25| 799.08
#2012-10-26| 795.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 800.58
#2012-11-01| 806.46
#2012-11-02| 800.23
#2012-11-05| 801.06
#2012-11-06| 805.00
#2012-11-07| 794.20
#2012-11-08| 782.86
#2012-11-09| 782.84
#2012-11-12| 781.44
#2012-11-13| 779.71
#2012-11-14| 768.35
#2012-11-15| 770.00
#2012-11-16| 780.72
#2012-11-19| 798.01
#2012-11-20| 804.00
#2012-11-21| 806.51
#2012-11-22| .
#2012-11-23| 818.88
#2012-11-26| 815.45
#2012-11-27| 811.39
#2012-11-28| 819.38
#2012-11-29| 820.68
#2012-11-30| 820.30
#2012-12-03| 818.65
#2012-12-04| 813.84
#2012-12-05| 810.32
#2012-12-06| 813.77
#2012-12-07| 819.04
#2012-12-10| 815.45
#2012-12-11| 817.18
#2012-12-12| 818.35
#2012-12-13| 813.19
#2012-12-14| 810.77
#2012-12-17| 813.07
#2012-12-18| 814.36
#2012-12-19| 806.15
#2012-12-20| 809.81
#2012-12-21| 803.22
#2012-12-24| 800.76
#2012-12-25| 800.76
#2012-12-26| 792.15
#2012-12-27| 795.40
#2012-12-28| 787.17
#2012-12-31| 798.55
#2013-01-01| 798.55
#2013-01-02| 816.88
#2013-01-03| 815.84
#2013-01-04| 820.02
#2013-01-07| 814.86
#2013-01-08| 813.84
#2013-01-09| 815.22
#2013-01-10| 822.62
#2013-01-11| 827.35
#2013-01-14| 830.83
#2013-01-15| 832.54
#2013-01-16| 830.42
#2013-01-17| 837.58
#2013-01-18| 839.41
#2013-01-21| 839.37
#2013-01-22| 840.38
#2013-01-23| 837.45
#2013-01-24| 840.92
#2013-01-25| 852.22
#2013-01-28| 851.55
#2013-01-29| 857.80
#2013-01-30| 853.42
#2013-01-31| 853.95
#2013-02-01| 858.64
#2013-02-04| 851.03
#2013-02-05| 858.88
#2013-02-06| 861.30
#2013-02-07| 866.32
#2013-02-08| 866.98
#2013-02-11| 866.17
#2013-02-12| 870.24
#2013-02-13| 874.10
#2013-02-14| 871.60
#2013-02-15| 874.05
#2013-02-18| 874.00
#2013-02-19| 883.57
#2013-02-20| 878.10
#2013-02-21| 879.72
#2013-02-22| 882.83
#2013-02-25| 869.46
#2013-02-26| 871.76
#2013-02-27| 877.74
#2013-02-28| 875.68
#2013-03-01| 875.83
#2013-03-04| 882.25
#2013-03-05| 888.57
#2013-03-06| 887.35
#2013-03-07| 885.54
#2013-03-08| 886.88
#2013-03-11| 888.55
#2013-03-12| 885.52
#2013-03-13| 885.56
#2013-03-14| 890.31
#2013-03-15| 884.10
#2013-03-18| 878.63
#2013-03-19| 881.61
#2013-03-20| 891.63
#2013-03-21| 886.22
#2013-03-22| 893.15
#2013-03-25| 890.87
#2013-03-26| 899.50
#2013-03-27| 897.73
#2013-03-28| 901.82
#2013-03-29| 901.82
#2013-04-01| 900.30
#2013-04-02| 911.27
#2013-04-03| 902.97
#2013-04-04| 906.15
#2013-04-05| 900.40
#2013-04-08| 910.32
#2013-04-09| 909.35
#2013-04-10| 918.81
#2013-04-11| 924.31
#2013-04-12| 927.11
#2013-04-15| 908.19
#2013-04-16| 919.24
#2013-04-17| 910.25
#2013-04-18| 905.62
#2013-04-19| 918.51
#2013-04-22| 922.89
#2013-04-23| 934.87
#2013-04-24| 919.49
#2013-04-25| 924.10
#2013-04-26| 925.98
#2013-04-29| 931.43
#2013-04-30| 930.20
#2013-05-01| 926.26
#2013-05-02| 933.61
#2013-05-03| 937.29
#2013-05-06| 930.93
#2013-05-07| 937.65
#2013-05-08| 943.72
#2013-05-09| 939.47
#2013-05-10| 946.14
#2013-05-13| 946.70
#2013-05-14| 958.09
#2013-05-15| 966.10
#2013-05-16| 958.18
#2013-05-17| 962.73
#2013-05-20| 956.67
#2013-05-21| 954.01
#2013-05-22| 948.54
#2013-05-23| 947.44
#2013-05-24| 956.27
#2013-05-27| 956.34
#2013-05-28| 954.97
#2013-05-29| 936.45
#2013-05-30| 938.52
#2013-05-31| 921.43
#2013-06-03| 928.83
#2013-06-04| 925.27
#2013-06-05| 912.86
#2013-06-06| 920.78
#2013-06-07| 930.69
#2013-06-10| 929.86
#2013-06-11| 923.66
#2013-06-12| 918.67
#2013-06-13| 930.59
#2013-06-14| 928.61
#2013-06-17| 937.02
#2013-06-18| 940.77
#2013-06-19| 922.60
#2013-06-20| 892.77
#2013-06-21| 901.57
#2013-06-24| 893.21
#2013-06-25| 898.52
#2013-06-26| 907.82
#2013-06-27| 914.58
#2013-06-28| 909.83
#2013-07-01| 917.76
#2013-07-02| 917.96
#2013-07-03| 918.82
#2013-07-04| 918.84
#2013-07-05| 920.31
#2013-07-08| 926.78
#2013-07-09| 935.88
#2013-07-10| 936.13
#2013-07-11| 949.97
#2013-07-12| 952.09
#2013-07-15| 950.52
#2013-07-16| 946.68
#2013-07-17| 943.85
#2013-07-18| 946.17
#2013-07-19| 950.12
#2013-07-22| 948.00
#2013-07-23| 944.03
#2013-07-24| 939.27
#2013-07-25| 943.61
#2013-07-26| 945.08
#2013-07-29| 941.80
#2013-07-30| 942.34
#2013-07-31| 942.00
#2013-08-01| 955.65
#2013-08-02| 956.73
#2013-08-05| 955.52
#2013-08-06| 954.31
#2013-08-07| 948.53
#2013-08-08| 954.16
#2013-08-09| 951.35
#2013-08-12| 951.36
#2013-08-13| 951.32
#2013-08-14| 944.35
#2013-08-15| 934.28
#2013-08-16| 928.17
#2013-08-19| 922.48
#2013-08-20| 923.56
#2013-08-21| 918.49
#2013-08-22| 924.64
#2013-08-23| 929.51
#2013-08-26| 920.02
#2013-08-27| 909.86
#2013-08-28| 902.80
#2013-08-29| 909.48
#2013-08-30| 908.19
#2013-09-02| 908.19
#2013-09-03| 910.10
#2013-09-04| 914.66
#2013-09-05| 914.35
#2013-09-06| 916.17
#2013-09-09| 926.63
#2013-09-10| 928.25
#2013-09-11| 937.10
#2013-09-12| 935.22
#2013-09-13| 943.34
#2013-09-16| 951.22
#2013-09-17| 953.12
#2013-09-18| 966.54
#2013-09-19| 966.84
#2013-09-20| 959.46
#2013-09-23| 953.98
#2013-09-24| 950.81
#2013-09-25| 943.17
#2013-09-26| 949.70
#2013-09-27| 946.03
#2013-09-30| 936.01
#2013-10-01| 943.30
#2013-10-02| 941.63
#2013-10-03| 938.49
#2013-10-04| 939.75
#2013-10-07| 932.87
#2013-10-08| 926.41
#2013-10-09| 926.73
#2013-10-10| 945.88
#2013-10-11| 949.06
#2013-10-14| 954.33
#2013-10-15| 943.03
#2013-10-16| 953.03
#2013-10-17| 961.98
#2013-10-18| 966.05
#2013-10-21| 964.34
#2013-10-22| 977.22
#2013-10-23| 979.10
#2013-10-24| 978.79
#2013-10-25| 980.94
#2013-10-28| 991.74
#2013-10-29|1001.96
#2013-10-30| 993.91
#2013-10-31| 989.49
#2013-11-01| 993.40
#2013-11-04| 998.35
#2013-11-05| 998.00
#2013-11-06|1006.40
#2013-11-07| 993.73
#2013-11-08| 996.14
#2013-11-11| 996.45
#2013-11-12| 998.91
#2013-11-13|1010.51
#2013-11-14|1017.10
#2013-11-15|1021.65
#2013-11-18|1017.52
#2013-11-19|1013.33
#2013-11-20|1009.43
#2013-11-21|1007.92
#2013-11-22|1013.21
#2013-11-25|1012.06
#2013-11-26|1011.56
#2013-11-27|1010.77
#2013-11-28|1010.78
#2013-11-29|1010.22
#2013-12-02|1001.91
#2013-12-03|1005.00
#2013-12-04|1002.33
#2013-12-05| 997.28
#2013-12-06|1010.47
#2013-12-09|1014.26
#2013-12-10|1006.81
#2013-12-11|1003.25
#2013-12-12| 993.45
#2013-12-13| 994.22
#2013-12-16| 992.88
#2013-12-17| 990.11
#2013-12-18|1006.94
#2013-12-19|1002.96
#2013-12-20|1006.76
#2013-12-23|1009.11
#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| 987.52
#2014-01-23| 978.86
#2014-01-24| 969.82
#2014-01-27| 964.09
#2014-01-28| 972.50
#2014-01-29| 957.55
#2014-01-30| 960.85
#2014-01-31| 955.64
#2014-02-03| 931.38
#2014-02-04| 938.88
#2014-02-05| 935.56
#2014-02-06| 947.68
#2014-02-07| 961.99
#2014-02-10| 961.36
#2014-02-11| 969.61
#2014-02-12| 960.88
#2014-02-13| 967.76
#2014-02-14| 976.63
#2014-02-17| 976.63
#2014-02-18| 970.12
#2014-02-19| 966.19
#2014-02-20| 970.54
#2014-02-21| 970.81
#2014-02-24| 974.48
#2014-02-25| 978.59
#2014-02-26| 980.00
#2014-02-27| 985.84
#2014-02-28| 989.52
#2014-03-03| 984.14
#2014-03-04| 999.20
#2014-03-05| 992.17
#2014-03-06| 994.26
#2014-03-07| 996.03
#2014-03-10| 995.91
#2014-03-11| 992.80
#2014-03-12| 993.02
#2014-03-13| 987.61
#2014-03-14| 990.46
#2014-03-17| 999.13
#2014-03-18|1003.52
#2014-03-19| 993.73
#2014-03-20| 995.00
#2014-03-21| 991.13
#2014-03-24| 992.47
#2014-03-25| 994.43
#2014-03-26| 993.66
#2014-03-27| 992.21
#2014-03-28| 996.58
#2014-03-31|1005.70
#2014-04-01|1008.23
#2014-04-02|1010.08
#2014-04-03|1005.35
#2014-04-04|1000.28
#2014-04-07| 995.62
#2014-04-08|1005.69
#2014-04-09|1009.50
#2014-04-10|1000.35
#2014-04-11| 992.35
#2014-04-14|1000.20
#2014-04-15|1003.74
#2014-04-16|1013.44
#2014-04-17|1012.23
#2014-04-18|1012.21
#2014-04-21|1011.87
#2014-04-22|1012.20
#2014-04-23|1007.62
#2014-04-24|1012.52
#2014-04-25|1013.69
#2014-04-28|1023.58
#2014-04-29|1023.74
#2014-04-30|1028.52
#2014-05-01|1026.50
#2014-05-02|1027.71
#2014-05-05|1024.32
#2014-05-06|1016.67
#2014-05-07|1025.42
#2014-05-08|1026.74
#2014-05-09|1029.09
#2014-05-12|1032.52
#2014-05-13|1032.05
#2014-05-14|1023.27
#2014-05-15|1015.59
#2014-05-16|1021.60
#2014-05-19|1020.16
#2014-05-20|1014.82
#2014-05-21|1024.77
#2014-05-22|1025.60
#2014-05-23|1030.42
#2014-05-26|1030.52
#2014-05-27|1031.32
#2014-05-28|1029.62
#2014-05-29|1037.62
#2014-05-30|1042.75
#2014-06-02|1039.02
#2014-06-03|1033.27
#2014-06-04|1035.80
#2014-06-05|1037.49
#2014-06-06|1041.55
#2014-06-09|1045.35
#2014-06-10|1046.22
#2014-06-11|1043.58
#2014-06-12|1035.60
#2014-06-13|1036.63
#2014-06-16|1040.14
#2014-06-17|1041.67
#2014-06-18|1050.67
#2014-06-19|1056.24
#2014-06-20|1054.13
#2014-06-23|1048.47
#2014-06-24|1043.36
#2014-06-25|1045.67
#2014-06-26|1038.74
#2014-06-27|1039.66
#2014-06-30|1038.01
#2014-07-01|1043.34
#2014-07-02|1043.71
#2014-07-03|1053.31
#2014-07-04|1053.26
#2014-07-07|1052.24
#2014-07-08|1050.74
#2014-07-09|1057.72
#2014-07-10|1051.47
#2014-07-11|1052.59
#2014-07-14|1056.92
#2014-07-15|1044.87
#2014-07-16|1045.58
#2014-07-17|1037.08
#2014-07-18|1045.94
#2014-07-21|1041.31
#2014-07-22|1041.85
#2014-07-23|1039.92
#2014-07-24|1045.80
#2014-07-25|1038.07
#2014-07-28|1035.30
#2014-07-29|1028.93
#2014-07-30|1025.12
#2014-07-31|1007.51
#2014-08-01|1014.92
#2014-08-04|1016.98
#2014-08-05|1015.35
#2014-08-06|1028.81
#2014-08-07|1020.78
#2014-08-08|1034.37
#2014-08-11|1040.36
#2014-08-12|1035.06
#2014-08-13|1037.03
#2014-08-14|1043.58
#2014-08-15|1040.42
#2014-08-18|1050.44
#2014-08-19|1054.04
#2014-08-20|1055.32
#2014-08-21|1057.35
#2014-08-22|1057.27
#2014-08-25|1061.05
#2014-08-26|1058.97
#2014-08-27|1059.25
#2014-08-28|1056.45
#2014-08-29|1058.68
#2014-09-01|1058.67
#2014-09-02|1060.09
#2014-09-03|1058.15
#2014-09-04|1063.77
#2014-09-05|1068.63
#2014-09-08|1063.04
#2014-09-09|1057.79
#2014-09-10|1063.45
#2014-09-11|1063.82
#2014-09-12|1059.62
#2014-09-15|1062.08
#2014-09-16|1065.97
#2014-09-17|1068.06
#2014-09-18|1070.28
#2014-09-19|1071.64
#2014-09-22|1071.01
#2014-09-23|1062.55
#2014-09-24|1073.06
#2014-09-25|1060.28
#2014-09-26|1071.26
#2014-09-29|1068.69
#2014-09-30|1064.38
#2014-10-01|1055.51
#2014-10-02|1059.04
#2014-10-03|1068.97
#2014-10-06|1066.74
#2014-10-07|1057.82
#2014-10-08|1072.44
#2014-10-09|1057.97
#2014-10-10|1057.66
#2014-10-13|1041.71
#2014-10-14|1044.98
#2014-10-15|1039.89
#2014-10-16|1042.35
#2014-10-17|1052.50
#2014-10-20|1066.62
#2014-10-21|1082.47
#2014-10-22|1081.23
#2014-10-23|1081.00
#2014-10-24|1091.61
#2014-10-27|1096.31
#2014-10-28|1101.83
#2014-10-29|1100.14
#2014-10-30|1105.82
#2014-10-31|1112.62
#2014-11-03|1118.31
#2014-11-04|1122.03
#2014-11-05|1125.96
#2014-11-06|1126.34
#2014-11-07|1130.22
#2014-11-10|1135.38
#2014-11-11|1133.78
#2014-11-12|1136.14
#2014-11-13|1132.43
#2014-11-14|1123.41
#2014-11-17|1126.86
#2014-11-18|1130.12
#2014-11-19|1134.50
#2014-11-20|1133.54
#2014-11-21|1138.95
#2014-11-24|1138.52
#2014-11-25|1141.86
#2014-11-26|1143.79
#2014-11-27|1143.89
#2014-11-28|1157.50
#2014-12-01|1148.18
#2014-12-02|1154.74
#2014-12-03|1155.41
#2014-12-04|1155.08
#2014-12-05|1155.82
#2014-12-08|1151.92
#2014-12-09|1150.56
#2014-12-10|1138.52
#2014-12-11|1144.40
#2014-12-12|1131.85
#2014-12-15|1124.08
#2014-12-16|1116.09
#2014-12-17|1133.65
#2014-12-18|1156.09
#2014-12-19|1149.30
#2014-12-22|1155.80
#2014-12-23|1163.86
#2014-12-24|1162.27
#2014-12-25|1162.27
#2014-12-26|1166.94
#2014-12-29|1164.61
#2014-12-30|1159.92
#2014-12-31|1148.76
#2015-01-01|1148.76
#2015-01-02|1141.09
#2015-01-05|1129.94
#2015-01-06|1124.09
#2015-01-07|1138.12
#2015-01-08|1156.29
#2015-01-09|1147.27
#2015-01-12|1146.03
#2015-01-13|1145.96
#2015-01-14|1144.63
#2015-01-15|1136.35
#2015-01-16|1149.53
#2015-01-19|1149.64
#2015-01-20|1151.65
#2015-01-21|1156.79
#2015-01-22|1170.93
#2015-01-23|1152.64
#2015-01-26|1153.01
#2015-01-27|1136.83
#2015-01-28|1128.13
#2015-01-29|1146.97
#2015-01-30|1125.21
#2015-02-02|1138.05
#2015-02-03|1150.65
#2015-02-04|1146.06
#2015-02-05|1154.44
#2015-02-06|1145.96
#2015-02-09|1139.94
#2015-02-10|1149.52
#2015-02-11|1155.38
#2015-02-12|1168.10
#2015-02-13|1168.62
#2015-02-16|1168.60
#2015-02-17|1168.23
#2015-02-18|1173.09
#2015-02-19|1166.92
#2015-02-20|1172.59
#2015-02-23|1174.95
#2015-02-24|1179.44
#2015-02-25|1181.36
#2015-02-26|1180.37
#2015-02-27|1179.17
#2015-03-02|1185.50
#2015-03-03|1180.25
#2015-03-04|1172.27
#2015-03-05|1172.98
#2015-03-06|1146.42
#2015-03-09|1152.88
#2015-03-10|1135.00
#2015-03-11|1125.89
#2015-03-12|1137.58
#2015-03-13|1130.21
#2015-03-16|1141.96
#2015-03-17|1136.24
#2015-03-18|1146.37
#2015-03-19|1144.89
#2015-03-20|1159.41
#2015-03-23|1162.16
#2015-03-24|1153.73
#2015-03-25|1139.40
#2015-03-26|1132.37
#2015-03-27|1139.61
#2015-03-30|1147.30
#2015-03-31|1139.24
#2015-04-01|1141.36
#2015-04-02|1149.84
#2015-04-03|1149.90
#2015-04-06|1157.66
#2015-04-07|1151.99
#2015-04-08|1155.62
#2015-04-09|1158.40
#2015-04-10|1160.55
#2015-04-13|1154.81
#2015-04-14|1160.39
#2015-04-15|1159.59
#2015-04-16|1172.30
#2015-04-17|1162.92
#2015-04-20|1170.18
#2015-04-21|1172.40
#2015-04-22|1171.07
#2015-04-23|1168.81
#2015-04-24|1166.26
#2015-04-27|1159.46
#2015-04-28|1157.22
#2015-04-29|1146.18
#2015-04-30|1137.56
#2015-05-01|1148.35
#2015-05-04|1148.66
#2015-05-05|1142.29
#2015-05-06|1147.32
#2015-05-07|1152.51
#2015-05-08|1165.87
#2015-05-11|1158.40
#2015-05-12|1154.50
#2015-05-13|1151.38
#2015-05-14|1170.61
#2015-05-15|1174.23
#2015-05-18|1171.55
#2015-05-19|1171.50
#2015-05-20|1170.24
#2015-05-21|1169.49
#2015-05-22|1164.63
#2015-05-25|1164.59
#2015-05-26|1153.03
#2015-05-27|1157.70
#2015-05-28|1157.35
#2015-05-29|1145.82
#2015-06-01|1149.51
#2015-06-02|1147.01
#2015-06-03|1148.92
#2015-06-04|1140.40
#2015-06-05|1130.33
#2015-06-08|1129.03
#2015-06-09|1135.55
#2015-06-10|1149.10
#2015-06-11|1147.79
#2015-06-12|1143.02
#2015-06-15|1133.33
#2015-06-16|1144.20
#2015-06-17|1152.68
#2015-06-18|1166.39
#2015-06-19|1165.30
#2015-06-22|1169.87
#2015-06-23|1165.08
#2015-06-24|1159.93
#2015-06-25|1159.28
#2015-06-26|1164.93
#2015-06-29|1143.06
#2015-06-30|1143.90
#2015-07-01|1159.67
#2015-07-02|1159.84
#2015-07-03|1159.87
#2015-07-06|1160.23
#2015-07-07|1179.86
#2015-07-08|1164.70
#2015-07-09|1164.08
#2015-07-10|1175.39
#2015-07-13|1188.81
#2015-07-14|1189.58
#2015-07-15|1185.94
#2015-07-16|1196.33
#2015-07-17|1196.19
#2015-07-20|1199.84
#2015-07-21|1195.92
#2015-07-22|1199.03
#2015-07-23|1197.33
#2015-07-24|1189.86
#2015-07-27|1185.58
#2015-07-28|1200.15
#2015-07-29|1205.64
#2015-07-30|1195.96
#2015-07-31|1192.99
#2015-08-03|1190.24
#2015-08-04|1192.70
#2015-08-05|1202.09
#2015-08-06|1194.59
#2015-08-07|1192.44
#2015-08-10|1202.55
#2015-08-11|1197.12
#2015-08-12|1194.54
#2015-08-13|1192.42
#2015-08-14|1194.40
#2015-08-17|1196.01
#2015-08-18|1194.24
#2015-08-19|1185.30
#2015-08-20|1170.24
#2015-08-21|1140.40
#2015-08-24|1096.63
#2015-08-25|1085.70
#2015-08-26|1120.24
#2015-08-27|1139.89
#2015-08-28|1141.35
#2015-08-31|1134.00
#2015-09-01|1103.45
#2015-09-02|1121.70
#2015-09-03|1130.43
#2015-09-04|1110.68
#2015-09-07|1110.66
#2015-09-08|1137.09
#2015-09-09|1118.25
#2015-09-10|1118.84
#2015-09-11|1123.52
#2015-09-14|1119.83
#2015-09-15|1138.67
#2015-09-16|1154.89
#2015-09-17|1155.16
#2015-09-18|1142.57
#2015-09-21|1152.40
#2015-09-22|1139.06
#2015-09-23|1137.71
#2015-09-24|1139.21
#2015-09-25|1154.21
#2015-09-28|1131.92
#2015-09-29|1127.36
#2015-09-30|1140.32
#2015-10-01|1140.36
#2015-10-02|1150.25
#2015-10-05|1170.48
#2015-10-06|1163.51
#2015-10-07|1170.45
#2015-10-08|1185.50
#2015-10-09|1188.00
#2015-10-12|1194.31
#2015-10-13|1188.47
#2015-10-14|1183.82
#2015-10-15|1194.89
#2015-10-16|1208.61
#2015-10-19|1213.52
#2015-10-20|1211.80
#2015-10-21|1209.01
#2015-10-22|1227.02
#2015-10-23|1223.69
#2015-10-26|1227.70
#2015-10-27|1222.34
#2015-10-28|1228.53
#2015-10-29|1230.36
#2015-10-30|1217.62
#2015-11-02|1226.30
#2015-11-03|1222.34
#2015-11-04|1220.13
#2015-11-05|1221.76
#2015-11-06|1205.11
#2015-11-09|1194.80
#2015-11-10|1199.55
#2015-11-11|1197.25
#2015-11-12|1182.54
#2015-11-13|1163.76
#2015-11-16|1179.18
#2015-11-17|1174.50
#2015-11-18|1192.27
#2015-11-19|1199.00
#2015-11-20|1205.21
#2015-11-23|1210.63
#2015-11-24|1212.92
#2015-11-25|1214.94
#2015-11-26|1214.97
#2015-11-27|1214.35
#2015-11-30|1203.46
#2015-12-01|1214.89
#2015-12-02|1210.04
#2015-12-03|1195.61
#2015-12-04|1223.72
#2015-12-07|1224.42
#2015-12-08|1220.72
#2015-12-09|1205.27
#2015-12-10|1205.11
#2015-12-11|1190.61
#2015-12-14|1201.17
#2015-12-15|1213.45
#2015-12-16|1237.64
#2015-12-17|1222.62
#2015-12-18|1197.21
#2015-12-21|1206.16
#2015-12-22|1218.09
#2015-12-23|1226.28
#2015-12-24|1221.88
#2015-12-25|1221.88
#2015-12-28|1222.88
#2015-12-29|1233.54
#2015-12-30|1227.05
#2015-12-31|1215.06
#2016-01-01|1215.06
#2016-01-04|1197.64
#2016-01-05|1206.68
#2016-01-06|1198.03
#2016-01-07|1179.14
#2016-01-08|1165.59
#2016-01-11|1177.57
#2016-01-12|1183.26
#2016-01-13|1161.71
#2016-01-14|1164.49
#2016-01-15|1147.36
#2016-01-18|1147.35
#2016-01-19|1157.97
#2016-01-20|1146.40
#2016-01-21|1158.91
#2016-01-22|1175.16
#2016-01-25|1165.35
#2016-01-26|1182.83
#2016-01-27|1178.67
#2016-01-28|1193.54
#2016-01-29|1219.64
#2016-02-01|1217.06
#2016-02-02|1203.67
#2016-02-03|1208.28
#2016-02-04|1196.54
#2016-02-05|1185.10
#2016-02-08|1177.98
#2016-02-09|1181.90
#2016-02-10|1181.06
#2016-02-11|1164.07
#2016-02-12|1178.55
#2016-02-15|1178.58
#2016-02-16|1192.93
#2016-02-17|1209.01
#2016-02-18|1207.37
#2016-02-19|1208.85
#2016-02-22|1223.42
#2016-02-23|1220.36
#2016-02-24|1223.41
#2016-02-25|1240.73
#2016-02-26|1231.61
#2016-02-29|1224.13
#2016-03-01|1240.81
#2016-03-02|1245.70
#2016-03-03|1253.82
#2016-03-04|1260.67
#2016-03-07|1250.30
#2016-03-08|1248.45
#2016-03-09|1252.53
#2016-03-10|1254.19
#2016-03-11|1259.92
#2016-03-14|1259.67
#2016-03-15|1260.07
#2016-03-16|1265.21
#2016-03-17|1281.33
#2016-03-18|1280.85
#2016-03-21|1284.83
#2016-03-22|1275.41
#2016-03-23|1271.26
#2016-03-24|1269.28
#2016-03-25|1269.28
#2016-03-28|1274.54
#2016-03-29|1285.04
#2016-03-30|1288.55
#2016-03-31|1284.83
#2016-04-01|1297.20
#2016-04-04|1289.84
#2016-04-05|1285.18
#2016-04-06|1296.47
#2016-04-07|1288.37
#2016-04-08|1289.27
#2016-04-11|1280.94
#2016-04-12|1288.67
#2016-04-13|1286.36
#2016-04-14|1283.43
#2016-04-15|1287.53
#2016-04-18|1295.31
#2016-04-19|1293.20
#2016-04-20|1283.19
#2016-04-21|1268.78
#2016-04-22|1268.83
#2016-04-25|1273.03
#2016-04-26|1268.26
#2016-04-27|1269.95
#2016-04-28|1266.18
#2016-04-29|1269.86
#2016-05-02|1282.21
#2016-05-03|1276.66
#2016-05-04|1276.88
#2016-05-05|1272.57
#2016-05-06|1282.90
#2016-05-09|1286.17
#2016-05-10|1298.39
#2016-05-11|1289.12
#2016-05-12|1297.53
#2016-05-13|1284.18
#2016-05-16|1291.65
#2016-05-17|1276.04
#2016-05-18|1264.56
#2016-05-19|1267.58
#2016-05-20|1266.56
#2016-05-23|1267.12
#2016-05-24|1283.51
#2016-05-25|1284.81
#2016-05-26|1284.24
#2016-05-27|1288.18
#2016-05-30|1288.11
#2016-05-31|1282.27
#2016-06-01|1290.36
#2016-06-02|1291.75
#2016-06-03|1296.99
#2016-06-06|1297.85
#2016-06-07|1299.22
#2016-06-08|1306.41
#2016-06-09|1310.56
#2016-06-10|1304.50
#2016-06-13|1293.33
#2016-06-14|1295.35
#2016-06-15|1295.33
#2016-06-16|1299.62
#2016-06-17|1298.23
#2016-06-20|1308.15
#2016-06-21|1311.30
#2016-06-22|1310.85
#2016-06-23|1320.18
#2016-06-24|1281.47
#2016-06-27|1269.29
#2016-06-28|1287.72
#2016-06-29|1305.12
#2016-06-30|1327.29
#2016-07-01|1329.07
#2016-07-04|1329.24
#2016-07-05|1330.77
#2016-07-06|1333.85
#2016-07-07|1331.76
#2016-07-08|1350.00
#2016-07-11|1353.61
#2016-07-12|1353.27
#2016-07-13|1354.10
#2016-07-14|1354.57
#2016-07-15|1356.98
#2016-07-18|1353.59
#2016-07-19|1346.94
#2016-07-20|1347.66
#2016-07-21|1341.89
#2016-07-22|1347.52
#2016-07-25|1348.84
#2016-07-26|1339.06
#2016-07-27|1324.09
#2016-07-28|1329.25
#2016-07-29|1337.93
#2016-08-01|1341.43
#2016-08-02|1333.68
#2016-08-03|1326.99
#2016-08-04|1331.46
#2016-08-05|1334.94
#2016-08-08|1334.23
#2016-08-09|1334.56
#2016-08-10|1337.65
#2016-08-11|1344.01
#2016-08-12|1344.28
#2016-08-15|1344.93
#2016-08-16|1338.53
#2016-08-17|1342.48
#2016-08-18|1346.34
#2016-08-19|1347.14
#2016-08-22|1345.77
#2016-08-23|1355.43
#2016-08-24|1350.85
#2016-08-25|1349.80
#2016-08-26|1344.40
#2016-08-29|1351.73
#2016-08-30|1344.82
#2016-08-31|1341.52
#2016-09-01|1348.07
#2016-09-02|1354.05
#2016-09-05|1354.11
#2016-09-06|1357.68
#2016-09-07|1352.67
#2016-09-08|1340.36
#2016-09-09|1301.85
#2016-09-12|1325.79
#2016-09-13|1308.47
#2016-09-14|1305.63
#2016-09-15|1315.92
#2016-09-16|1310.00
#2016-09-19|1312.85
#2016-09-20|1314.41
#2016-09-21|1323.03
#2016-09-22|1335.19
#2016-09-23|1326.90
#2016-09-26|1316.02
#2016-09-27|1324.24
#2016-09-28|1325.21
#2016-09-29|1309.12
#2016-09-30|1320.11
#2016-10-03|1313.61
#2016-10-04|1303.33
#2016-10-05|1303.74
#2016-10-06|1306.76
#2016-10-07|1306.64
#2016-10-10|1303.20
#2016-10-11|1293.58
#2016-10-12|1300.90
#2016-10-13|1297.82
#2016-10-14|1296.65
#2016-10-17|1292.63
#2016-10-18|1296.82
#2016-10-19|1289.79
#2016-10-20|1286.57
#2016-10-21|1297.04
#2016-10-24|1301.79
#2016-10-25|1299.32
#2016-10-26|1297.40
#2016-10-27|1289.56
#2016-10-28|1297.34
#2016-10-31|1295.07
#2016-11-01|1287.42
#2016-11-02|1283.33
#2016-11-03|1280.97
#2016-11-04|1271.79
#2016-11-07|1293.06
#2016-11-08|1301.86
#2016-11-09|1284.01
#2016-11-10|1254.05
#2016-11-11|1257.87
#2016-11-14|1251.31
#2016-11-15|1258.97
#2016-11-16|1260.38
#2016-11-17|1266.55
#2016-11-18|1255.82
#2016-11-21|1265.34
#2016-11-22|1270.76
#2016-11-23|1267.90
#2016-11-24|1267.85
#2016-11-25|1276.08
#2016-11-28|1273.70
#2016-11-29|1275.80
#2016-11-30|1257.30
#2016-12-01|1247.14
#2016-12-02|1251.93
#2016-12-05|1260.04
#2016-12-06|1262.93
#2016-12-07|1283.46
#2016-12-08|1280.12
#2016-12-09|1287.62
#2016-12-12|1291.22
#2016-12-13|1297.43
#2016-12-14|1282.52
#2016-12-15|1279.75
#2016-12-16|1280.64
#2016-12-19|1282.03
#2016-12-20|1286.53
#2016-12-21|1287.75
#2016-12-22|1285.78
#2016-12-23|1287.21
#2016-12-26|1287.21
#2016-12-27|1286.51
#2016-12-28|1279.02
#2016-12-29|1283.68
#2016-12-30|1277.33
#2017-01-02|1277.33
#2017-01-03|1283.20
#2017-01-04|1292.50
#2017-01-05|1296.58
#2017-01-06|1299.96
#2017-01-09|1291.73
#2017-01-10|1286.29
#2017-01-11|1285.75
#2017-01-12|1286.29
#2017-01-13|1288.10
#2017-01-16|1288.07
#2017-01-17|1305.82
#2017-01-18|1310.24
#2017-01-19|1307.60
#2017-01-20|1322.33
#2017-01-23|1322.85
#2017-01-24|1339.12
#2017-01-25|1345.65
#2017-01-26|1338.36
#2017-01-27|1331.62
#2017-01-30|1330.98
#2017-01-31|1332.36
#2017-02-01|1329.88
#2017-02-02|1335.05
#2017-02-03|1336.08
#2017-02-06|1332.47
#2017-02-07|1342.40
#2017-02-08|1349.21
#2017-02-09|1357.34
#2017-02-10|1368.82
#2017-02-13|1367.53
#2017-02-14|1365.80
#2017-02-15|1382.99
#2017-02-16|1382.55
#2017-02-17|1394.28
#2017-02-20|1394.29
#2017-02-21|1404.60
#2017-02-22|1407.05
#2017-02-23|1409.54
#2017-02-24|1414.00
#2017-02-27|1415.90
#2017-02-28|1414.28
#2017-03-01|1428.92
#2017-03-02|1424.54
#2017-03-03|1420.82
#2017-03-06|1419.24
#2017-03-07|1420.02
#2017-03-08|1419.13
#2017-03-09|1420.77
#2017-03-10|1430.42
#2017-03-13|1431.82
#2017-03-14|1428.45
#2017-03-15|1440.52
#2017-03-16|1440.85
#2017-03-17|1439.45
#2017-03-20|1443.62
#2017-03-21|1438.46
#2017-03-22|1427.34
#2017-03-23|1428.62
#2017-03-24|1425.90
#2017-03-27|1426.18
#2017-03-28|1433.35
#2017-03-29|1434.88
#2017-03-30|1427.97
#2017-03-31|1422.34
#2017-04-03|1419.41
#2017-04-04|1417.06
#2017-04-05|1415.03
#2017-04-06|1412.42
#2017-04-07|1414.20
#2017-04-10|1415.69
#2017-04-11|1421.03
#2017-04-12|1423.85
#2017-04-13|1416.28
#2017-04-14|1416.28
#2017-04-17|1429.72
#2017-04-18|1433.05
#2017-04-19|1427.77
#2017-04-20|1420.69
#2017-04-21|1414.05
#2017-04-24|1430.52
#2017-04-25|1437.44
#2017-04-26|1422.21
#2017-04-27|1423.15
#2017-04-28|1416.96
#2017-05-01|1409.92
#2017-05-02|1405.56
#2017-05-03|1402.69
#2017-05-04|1408.69
#2017-05-05|1415.39
#2017-05-08|1419.98
#2017-05-09|1421.51
#2017-05-10|1428.53
#2017-05-11|1425.27
#2017-05-12|1422.48
#2017-05-15|1426.63
#2017-05-16|1424.89
#2017-05-17|1416.61
#2017-05-18|1413.55
#2017-05-19|1424.51
#2017-05-22|1432.34
#2017-05-23|1432.73
#2017-05-24|1443.26
#2017-05-25|1456.62
#2017-05-26|1458.93
#2017-05-29|1458.97
#2017-05-30|1463.06
#2017-05-31|1468.12
#2017-06-01|1474.89
#2017-06-02|1482.79
#2017-06-05|1484.02
#2017-06-06|1482.11
#2017-06-07|1487.49
#2017-06-08|1477.32
#2017-06-09|1477.02
#2017-06-12|1475.53
#2017-06-13|1480.65
#2017-06-14|1489.83
#2017-06-15|1491.95
#2017-06-16|1493.70
#2017-06-19|1505.85
#2017-06-20|1496.63
#2017-06-21|1492.84
#2017-06-22|1489.32
#2017-06-23|1492.74
#2017-06-26|1495.89
#2017-06-27|1479.16
#2017-06-28|1484.19
#2017-06-29|1463.88
#2017-06-30|1479.21
#2017-07-03|1478.45
#2017-07-04|1478.47
#2017-07-05|1480.80
#2017-07-06|1470.78
#2017-07-07|1478.45
#2017-07-10|1477.64
#2017-07-11|1468.98
#2017-07-12|1476.09
#2017-07-13|1471.58
#2017-07-14|1480.61
#2017-07-17|1481.76
#2017-07-18|1485.77
#2017-07-19|1494.76
#2017-07-20|1491.67
#2017-07-21|1497.28
#2017-07-24|1485.61
#2017-07-25|1490.34
#2017-07-26|1487.75
#2017-07-27|1496.30
#2017-07-28|1476.42
#2017-07-31|1470.28
#2017-08-01|1471.68
#2017-08-02|1466.96
#2017-08-03|1470.66
#2017-08-04|1466.97
#2017-08-07|1475.66
#2017-08-08|1470.67
#2017-08-09|1472.73
#2017-08-10|1457.82
#2017-08-11|1458.05
#2017-08-14|1468.20
#2017-08-15|1470.65
#2017-08-16|1477.87
#2017-08-17|1458.56
#2017-08-18|1451.70
#2017-08-21|1454.28
#2017-08-22|1457.37
#2017-08-23|1449.20
#2017-08-24|1446.00
#2017-08-25|1451.11
#2017-08-28|1452.01
#2017-08-29|1451.98
#2017-08-30|1453.42
#2017-08-31|1461.19
#2017-09-01|1465.82
#2017-09-04|1465.79
#2017-09-05|1461.24
#2017-09-06|1460.86
#2017-09-07|1459.80
#2017-09-08|1454.04
#2017-09-11|1468.52
#2017-09-12|1467.51
#2017-09-13|1465.83
#2017-09-14|1465.77
#2017-09-15|1463.92
#2017-09-18|1463.71
#2017-09-19|1465.97
#2017-09-20|1458.67
#2017-09-21|1444.69
#2017-09-22|1444.13
#2017-09-25|1448.48
#2017-09-26|1453.46
#2017-09-27|1446.96
#2017-09-28|1448.91
#2017-09-29|1448.97
#2017-10-02|1449.84
#2017-10-03|1450.88
#2017-10-04|1459.64
#2017-10-05|1459.38
#2017-10-06|1456.77
#2017-10-09|1455.98
#2017-10-10|1462.23
#2017-10-11|1461.30
#2017-10-12|1466.68
#2017-10-13|1470.22
#2017-10-16|1470.60
#2017-10-17|1464.46
#2017-10-18|1462.35
#2017-10-19|1451.62
#2017-10-20|1450.07
#2017-10-23|1443.10
#2017-10-24|1442.13
#2017-10-25|1437.79
#2017-10-26|1449.99
#2017-10-27|1443.36
#2017-10-30|1432.61
#2017-10-31|1434.93
#2017-11-01|1438.02
#2017-11-02|1419.87
#2017-11-03|1417.86
#2017-11-06|1412.53
#2017-11-07|1418.70
#2017-11-08|1434.08
#2017-11-09|1431.75
#2017-11-10|1437.98
#2017-11-13|1448.93
#2017-11-14|1447.64
#2017-11-15|1438.57
#2017-11-16|1452.03
#2017-11-17|1455.15
#2017-11-20|1456.51
#2017-11-21|1462.97
#2017-11-22|1461.59
#2017-11-23|1461.60
#2017-11-24|1463.89
#2017-11-27|1463.33
#2017-11-28|1477.25
#2017-11-29|1478.08
#2017-11-30|1484.72
#2017-12-01|1488.01
#2017-12-04|1497.42
#2017-12-05|1498.02
#2017-12-06|1503.54
#2017-12-07|1501.05
#2017-12-08|1507.08
#2017-12-11|1505.45
#2017-12-12|1505.23
#2017-12-13|1519.84
#2017-12-14|1517.66
#2017-12-15|1532.80
#2017-12-18|1533.67
#2017-12-19|1533.81
#2017-12-20|1525.56
#2017-12-21|1530.95
#2017-12-22|1529.75
#2017-12-25|1529.75
#2017-12-26|1531.75
#2017-12-27|1530.48
#2017-12-28|1527.97
#2017-12-29|1526.54
#2018-01-01|1526.54
#2018-01-02|1524.07
#2018-01-03|1525.68
#2018-01-04|1526.96
#2018-01-05|1536.16
#2018-01-08|1542.70
#2018-01-09|1535.83
#2018-01-10|1531.09
#2018-01-11|1534.20
#2018-01-12|1533.35
#2018-01-15|1533.34
#2018-01-16|1526.69
#2018-01-17|1547.32
#2018-01-18|1542.33
#2018-01-19|1570.59
#2018-01-22|1576.02
#2018-01-23|1571.71
#2018-01-24|1570.01
#2018-01-25|1555.44
#2018-01-26|1558.92
#2018-01-29|1544.08
#2018-01-30|1538.94
#2018-01-31|1540.98
#2018-02-01|1529.20
#2018-02-02|1503.42
#2018-02-05|1447.38
#2018-02-06|1473.32
#2018-02-07|1470.17
#2018-02-08|1431.79
#2018-02-09|1442.21
#2018-02-12|1464.38
#2018-02-13|1466.92
#2018-02-14|1475.39
#2018-02-15|1493.53
#2018-02-16|1490.00
#2018-02-19|1489.98
#2018-02-20|1470.37
#2018-02-21|1463.35
#2018-02-22|1460.56
#2018-02-23|1481.25
#2018-02-26|1495.01
#2018-02-27|1467.01
#2018-02-28|1446.01
#2018-03-01|1442.19
#2018-03-02|1456.75
#2018-03-05|1469.68
#2018-03-06|1472.96
#2018-03-07|1462.77
#2018-03-08|1481.36
#2018-03-09|1489.35
#2018-03-12|1485.87
#2018-03-13|1483.24
#2018-03-14|1466.64
#2018-03-15|1460.49
#2018-03-16|1458.56
#2018-03-19|1444.76
#2018-03-20|1441.12
#2018-03-21|1426.60
#2018-03-22|1409.51
#2018-03-23|1391.44
#2018-03-26|1410.66
#2018-03-27|1410.81
#2018-03-28|1426.09
#2018-03-29|1436.25
#2018-03-30|1436.25
#2018-04-02|1402.03
#2018-04-03|1427.87
#2018-04-04|1450.34
#2018-04-05|1461.93
#2018-04-06|1441.77
#2018-04-09|1437.76
#2018-04-10|1448.01
#2018-04-11|1441.32
#2018-04-12|1438.58
#2018-04-13|1441.56
#2018-04-16|1451.46
#2018-04-17|1457.79
#2018-04-18|1444.15
#2018-04-19|1379.22
#2018-04-20|1355.19
#2018-04-23|1350.28
#2018-04-24|1340.38
#2018-04-25|1340.57
#2018-04-26|1348.38
#2018-04-27|1358.31
#2018-04-30|1347.02
#2018-05-01|1342.67
#2018-05-02|1326.71
#2018-05-03|1328.59
#2018-05-04|1345.42
#2018-05-07|1343.88
#2018-05-08|1336.51
#2018-05-09|1345.19
#2018-05-10|1355.22
#2018-05-11|1351.25
#2018-05-14|1348.24
#2018-05-15|1338.12
#2018-05-16|1351.78
#2018-05-17|1357.79
#2018-05-18|1358.36
#2018-05-21|1363.25
#2018-05-22|1357.02
#2018-05-23|1367.80
#2018-05-24|1364.30
#2018-05-25|1368.33
#2018-05-28|1368.42
#2018-05-29|1359.30
#2018-05-30|1372.08
#2018-05-31|1351.24
#2018-06-01|1356.59
#2018-06-04|1366.28
#2018-06-05|1365.89
#2018-06-06|1373.09
#2018-06-07|1383.50
#2018-06-08|1404.30
#2018-06-11|1411.30
#2018-06-12|1413.89
#2018-06-13|1403.83
#2018-06-14|1408.63
#2018-06-15|1424.50
#2018-06-18|1406.29
#2018-06-19|1404.77
#2018-06-20|1405.69
#2018-06-21|1398.84
#2018-06-22|1403.19
#2018-06-25|1397.62
#2018-06-26|1399.60
#2018-06-27|1389.36
#2018-06-28|1405.02
#2018-06-29|1416.29
#2018-07-02|1412.01
#2018-07-03|1408.27
#2018-07-04|1408.30
#2018-07-05|1426.41
#2018-07-06|1432.29
#2018-07-09|1428.95
#2018-07-10|1440.00
#2018-07-11|1435.52
#2018-07-12|1438.53
#2018-07-13|1443.80
#2018-07-16|1438.75
#2018-07-17|1447.63
#2018-07-18|1440.70
#2018-07-19|1440.43
#2018-07-20|1448.50
#2018-07-23|1443.71
#2018-07-24|1433.15
#2018-07-25|1439.84
#2018-07-26|1439.81
#2018-07-27|1435.44
#2018-07-30|1426.84
#2018-07-31|1439.53
#2018-08-01|1427.85
#2018-08-02|1447.51
#2018-08-03|1454.83
#2018-08-06|1453.53
#2018-08-07|1451.84
#2018-08-08|1443.63
#2018-08-09|1444.59
#2018-08-10|1438.27
#2018-08-13|1430.28
#2018-08-14|1437.14
#2018-08-15|1440.14
#2018-08-16|1454.50
#2018-08-17|1458.13
#2018-08-20|1465.77
#2018-08-21|1466.67
#2018-08-22|1458.24
#2018-08-23|1454.63
#2018-08-24|1451.90
#2018-08-27|1458.08
#2018-08-28|1456.40
#2018-08-29|1458.03
#2018-08-30|1441.40
#2018-08-31|1437.93
#2018-09-03|1437.91
#2018-09-04|1431.14
#2018-09-05|1442.67
#2018-09-06|1442.26
#2018-09-07|1437.93
#2018-09-10|1444.71
#2018-09-11|1445.27
#2018-09-12|1470.95
#2018-09-13|1470.15
#2018-09-14|1472.98
#2018-09-17|1474.19
#2018-09-18|1479.34
#2018-09-19|1476.06
#2018-09-20|1490.29
#2018-09-21|1496.36
#2018-09-24|1474.27
#2018-09-25|1467.24
#2018-09-26|1469.35
#2018-09-27|1471.33
#2018-09-28|1473.50
#2018-10-01|1473.44
#2018-10-02|1474.16
#2018-10-03|1463.34
#2018-10-04|1443.71
#2018-10-05|1443.32
#2018-10-08|1448.62
#2018-10-09|1441.38
#2018-10-10|1402.76
#2018-10-11|1374.37
#2018-10-12|1385.55
#2018-10-15|1394.83
#2018-10-16|1411.57
#2018-10-17|1410.09
#2018-10-18|1395.42
#2018-10-19|1410.61
#2018-10-22|1397.53
#2018-10-23|1396.20
#2018-10-24|1393.66
#2018-10-25|1409.34
#2018-10-26|1383.76
#2018-10-29|1380.81
#2018-10-30|1414.97
#2018-10-31|1410.07
#2018-11-01|1428.62
#2018-11-02|1430.92
#2018-11-05|1441.36
#2018-11-06|1439.58
#2018-11-07|1447.07
#2018-11-08|1439.21
#2018-11-09|1423.00
#2018-11-12|1405.82
#2018-11-13|1402.73
#2018-11-14|1397.56
#2018-11-15|1397.47
#2018-11-16|1396.49
#2018-11-19|1379.71
#2018-11-20|1367.07
#2018-11-21|1365.56
#2018-11-22|1365.44
#2018-11-23|1363.07
#2018-11-26|1373.68
#2018-11-27|1376.65
#2018-11-28|1394.81
#2018-11-29|1398.52
#2018-11-30|1401.38
#2018-12-03|1410.12
#2018-12-04|1379.61
#2018-12-05|1378.01
#2018-12-06|1383.03
#2018-12-07|1361.91
#2018-12-10|1359.04
#2018-12-11|1368.44
#2018-12-12|1368.22
#2018-12-13|1373.28
#2018-12-14|1359.29
#2018-12-17|1324.67
#2018-12-18|1311.33
#2018-12-19|1292.73
#2018-12-20|1272.71
#2018-12-21|1262.19
#2018-12-24|1222.75
#2018-12-25|1222.75
#2018-12-26|1267.71
#2018-12-27|1281.36
#2018-12-28|1279.13
#2018-12-31|1284.46
#2019-01-01|1284.46
#2019-01-02|1285.18
#2019-01-03|1266.15
#2019-01-04|1303.77
#2019-01-07|1308.11
#2019-01-08|1320.53
#2019-01-09|1324.64
#2019-01-10|1327.25
#2019-01-11|1328.54
#2019-01-14|1322.29
#2019-01-15|1331.20
#2019-01-16|1326.01
#2019-01-17|1335.18
#2019-01-18|1359.61
#2019-01-21|1359.37
#2019-01-22|1332.42
#2019-01-23|1345.37
#2019-01-24|1339.57
#2019-01-25|1345.68
#2019-01-28|1352.63
#2019-01-29|1353.18
#2019-01-30|1368.08
#2019-01-31|1393.43
#2019-02-01|1393.14
#2019-02-04|1400.55
#2019-02-05|1406.85
#2019-02-06|1396.44
#2019-02-07|1394.44
#2019-02-08|1413.57
#2019-02-11|1413.62
#2019-02-12|1435.35
#2019-02-13|1440.38
#2019-02-14|1437.91
#2019-02-15|1442.96
#2019-02-18|1443.04
#2019-02-19|1446.31
#2019-02-20|1446.56
#2019-02-21|1448.60
#2019-02-22|1463.35
#2019-02-25|1460.82
#2019-02-26|1463.63
#2019-02-27|1461.13
#2019-02-28|1455.41
#2019-03-01|1462.30
#2019-03-04|1459.14
#2019-03-05|1456.99
#2019-03-06|1456.60
#2019-03-07|1456.35
#2019-03-08|1457.22
#2019-03-11|1476.42
#2019-03-12|1476.75
#2019-03-13|1487.87
#2019-03-14|1487.44
#2019-03-15|1497.43
#2019-03-18|1499.52
#2019-03-19|1494.07
#2019-03-20|1484.88
#2019-03-21|1507.49
#2019-03-22|1481.02
#2019-03-25|1484.84
#2019-03-26|1495.74
#2019-03-27|1491.61
#2019-03-28|1502.63
#2019-03-29|1508.69
#2019-04-01|1512.98
#2019-04-02|1507.38
#2019-04-03|1497.37
#2019-04-04|1502.80
#2019-04-05|1505.83
#2019-04-08|1509.82
#2019-04-09|1502.44
#2019-04-10|1510.17
#2019-04-11|1513.33
#2019-04-12|1523.22
#2019-04-15|1523.76
#2019-04-16|1527.94
#2019-04-17|1528.67
#2019-04-18|1527.43
#2019-04-19|1527.43
#2019-04-22|1525.70
#2019-04-23|1521.98
#2019-04-24|1525.88
#2019-04-25|1506.61
#2019-04-26|1531.71
#2019-04-29|1531.83
#2019-04-30|1545.73
#2019-05-01|1525.86
#2019-05-02|1528.95
#2019-05-03|1536.95
#2019-05-06|1527.70
#2019-05-07|1508.41
#2019-05-08|1506.16
#2019-05-09|1502.59
#2019-05-10|1511.77
#2019-05-13|1491.30
#2019-05-14|1500.93
#2019-05-15|1516.26
#2019-05-16|1528.09
#2019-05-17|1523.87
#2019-05-20|1511.79
#2019-05-21|1513.98
#2019-05-22|1513.65
#2019-05-23|1506.87
#2019-05-24|1502.25
#2019-05-27|1502.46
#2019-05-28|1475.12
#2019-05-29|1463.97
#2019-05-30|1467.35
#2019-05-31|1437.81
#2019-06-03|1453.93
#2019-06-04|1480.41
#2019-06-05|1493.21
#2019-06-06|1501.16
#2019-06-07|1518.74
#2019-06-10|1515.27
#2019-06-11|1522.23
#2019-06-12|1516.43
#2019-06-13|1530.80
#2019-06-14|1530.57
#2019-06-17|1527.57
#2019-06-18|1525.80
#2019-06-19|1524.24
#2019-06-20|1540.50
#2019-06-21|1534.00
#2019-06-24|1537.15
#2019-06-25|1524.42
#2019-06-26|1508.80
#2019-06-27|1517.57
#2019-06-28|1520.91
#2019-07-01|1527.75
#2019-07-02|1537.51
#2019-07-03|1558.67
#2019-07-04|1558.55
#2019-07-05|1547.07
#2019-07-08|1551.01
#2019-07-09|1538.78
#2019-07-10|1546.94
#2019-07-11|1554.30
#2019-07-12|1565.88
#2019-07-15|1567.73
#2019-07-16|1570.42
#2019-07-17|1562.58
#2019-07-18|1579.59
#2019-07-19|1573.79
#2019-07-22|1563.35
#2019-07-23|1564.42
#2019-07-24|1558.81
#2019-07-25|1563.55
#2019-07-26|1574.84
#2019-07-29|1584.09
#2019-07-30|1590.24
#2019-07-31|1563.07
#2019-08-01|1543.25
#2019-08-02|1539.41
#2019-08-05|1492.45
#2019-08-06|1511.67
#2019-08-07|1525.01
#2019-08-08|1549.54
#2019-08-09|1534.76
#2019-08-12|1521.27
#2019-08-13|1543.26
#2019-08-14|1508.76
#2019-08-15|1508.33
#2019-08-16|1529.37
#2019-08-19|1549.75
#2019-08-20|1537.61
#2019-08-21|1549.11
#2019-08-22|1552.80
#2019-08-23|1516.65
#2019-08-26|1528.86
#2019-08-27|1517.27
#2019-08-28|1534.47
#2019-08-29|1535.54
#2019-08-30|1525.76
#2019-09-02|1525.71
#2019-09-03|1530.87
#2019-09-04|1554.02
#2019-09-05|1558.97
#2019-09-06|1564.81
#2019-09-09|1564.53
#2019-09-10|1555.44
#2019-09-11|1566.17
#2019-09-12|1573.19
#2019-09-13|1558.13
#2019-09-16|1539.93
#2019-09-17|1545.26
#2019-09-18|1545.54
#2019-09-19|1543.90
#2019-09-20|1540.40
#2019-09-23|1548.93
#2019-09-24|1549.34
#2019-09-25|1565.00
#2019-09-26|1574.78
#2019-09-27|1573.80
#2019-09-30|1584.73
#2019-10-01|1576.66
#2019-10-02|1548.95
#2019-10-03|1559.91
#2019-10-04|1586.18
#2019-10-07|1576.41
#2019-10-08|1554.98
#2019-10-09|1566.42
#2019-10-10|1569.29
#2019-10-11|1573.82
#2019-10-14|1568.79
#2019-10-15|1563.12
#2019-10-16|1568.54
#2019-10-17|1576.16
#2019-10-18|1578.44
#2019-10-21|1593.83
#2019-10-22|1597.94
#2019-10-23|1600.11
#2019-10-24|1608.16
#2019-10-25|1600.50
#2019-10-28|1591.20
#2019-10-29|1587.93
#2019-10-30|1601.11
#2019-10-31|1586.76
#2019-11-01|1588.15
#2019-11-04|1569.03
#2019-11-05|1574.82
#2019-11-06|1581.65
#2019-11-07|1575.73
#2019-11-08|1581.96
#2019-11-11|1579.32
#2019-11-12|1578.94
#2019-11-13|1588.24
#2019-11-14|1586.28
#2019-11-15|1593.15
#2019-11-18|1602.77
#2019-11-19|1593.08
#2019-11-20|1600.70
#2019-11-21|1590.43
#2019-11-22|1590.94
#2019-11-25|1596.41
#2019-11-26|1609.00
#2019-11-27|1614.50
#2019-11-28|1614.71
#2019-11-29|1613.66
#2019-12-02|1612.58
#2019-12-03|1606.93
#2019-12-04|1618.87
#2019-12-05|1628.41
#2019-12-06|1634.52
#2019-12-09|1639.30
#2019-12-10|1634.09
#2019-12-11|1642.12
#2019-12-12|1645.33
#2019-12-13|1651.77
#2019-12-16|1659.78
#2019-12-17|1657.06
#2019-12-18|1659.67
#2019-12-19|1664.25
#2019-12-20|1670.81
#2019-12-23|1668.70
#2019-12-24|1671.08
#2019-12-25|1671.08
#2019-12-26|1672.60
#2019-12-27|1679.41
#2019-12-30|1665.29
#2019-12-31|1669.58
#2020-01-01|1669.58
#2020-01-02|1661.24
#2020-01-03|1657.09
#2020-01-06|1664.68
#2020-01-07|1658.91
#2020-01-08|1668.65
#2020-01-09|1676.94
#2020-01-10|1672.30
#2020-01-13|1688.09
#2020-01-14|1693.31
#2020-01-15|1704.36
#2020-01-16|1709.68
#2020-01-17|1716.39
#2020-01-20|1716.55
#2020-01-21|1716.59
#2020-01-22|1715.37
#2020-01-23|1702.78
#2020-01-24|1690.39
#2020-01-27|1676.56
#2020-01-28|1688.62
#2020-01-29|1679.24
#2020-01-30|1677.12
#2020-01-31|1655.84
#2020-02-03|1660.92
#2020-02-04|1676.92
#2020-02-05|1686.02
#2020-02-06|1698.66
#2020-02-07|1688.62
#2020-02-10|1696.87
#2020-02-11|1688.05
#2020-02-12|1691.12
#2020-02-13|1697.71
#2020-02-14|1704.92
#2020-02-17|1704.95
#2020-02-18|1689.90
#2020-02-19|1694.80
#2020-02-20|1699.56
#2020-02-21|1694.89
#2020-02-24|1640.88
#2020-02-25|1602.93
#2020-02-26|1591.35
#2020-02-27|1531.43
#2020-02-28|1516.44
#2020-03-02|1586.62
#2020-03-03|1563.56
#2020-03-04|1638.64
#2020-03-05|1596.74
#2020-03-06|1580.18
#2020-03-09|1491.41
#2020-03-10|1546.73
#2020-03-11|1455.71
#2020-03-12|1313.19
#2020-03-13|1420.73
#2020-03-16|1294.77
#2020-03-17|1381.69
#2020-03-18|1323.07
#2020-03-19|1303.48
#2020-03-20|1224.62
#2020-03-23|1180.23
#2020-03-24|1263.90
#2020-03-25|1288.29
#2020-03-26|1371.17
#2020-03-27|1358.93
#2020-03-30|1402.83
#2020-03-31|1373.17
#2020-04-01|1335.24
#2020-04-02|1367.58
#2020-04-03|1364.05
#2020-04-06|1424.46
#2020-04-07|1408.58
#2020-04-08|1440.67
#2020-04-09|1451.40
#2020-04-10|1451.40
#2020-04-13|1439.16
#2020-04-14|1495.64
#2020-04-15|1470.48
#2020-04-16|1479.92
#2020-04-17|1519.39
#2020-04-20|1481.51
#2020-04-21|1447.74
#2020-04-22|1463.53
#2020-04-23|1461.81
#2020-04-24|1479.40
#2020-04-27|1491.76
#2020-04-28|1502.00
#2020-04-29|1508.25
#2020-04-30|1489.86
#2020-05-01|1467.05
#2020-05-04|1470.70
#2020-05-05|1476.11
#2020-05-06|1459.79
#2020-05-07|1457.69
#2020-05-08|1497.40
#2020-05-11|1490.35
#2020-05-12|1464.03
#2020-05-13|1444.44
#2020-05-14|1445.29
#2020-05-15|1458.74
#2020-05-18|1496.17
#2020-05-19|1479.95
#2020-05-20|1500.60
#2020-05-21|1496.22
#2020-05-22|1504.43
#2020-05-25|1504.93
#2020-05-26|1518.68
#2020-05-27|1555.76
#2020-05-28|1555.08
#2020-05-29|1557.25
#2020-06-01|1571.05
#2020-06-02|1583.11
#2020-06-03|1601.14
#2020-06-04|1583.84
#2020-06-05|1613.28
#2020-06-08|1634.83
#2020-06-09|1615.92
#2020-06-10|1617.29
#2020-06-11|1545.80
#2020-06-12|1552.46
#2020-06-15|1579.56
#2020-06-16|1605.85
#2020-06-17|1607.05
#2020-06-18|1611.86
#2020-06-19|1597.97
#2020-06-22|1598.54
#2020-06-23|1604.90
#2020-06-24|1573.57
#2020-06-25|1586.25
#2020-06-26|1545.62
#2020-06-29|1577.34
#2020-06-30|1594.92
#2020-07-01|1596.12
#2020-07-02|1604.73
#2020-07-03|1604.68
#2020-07-06|1618.89
#2020-07-07|1617.62
#2020-07-08|1629.33
#2020-07-09|1610.31
#2020-07-10|1637.97
#2020-07-13|1624.32
#2020-07-14|1650.06
#2020-07-15|1661.01
#2020-07-16|1664.52
#2020-07-17|1663.71
#2020-07-20|1655.60
#2020-07-21|1667.33
#2020-07-22|1681.08
#2020-07-23|1682.70
#2020-07-24|1683.55
#2020-07-27|1699.13
#2020-07-28|1700.94
#2020-07-29|1713.19
#2020-07-30|1723.43
#2020-07-31|1726.20
#2020-08-03|1732.21
#2020-08-04|1750.79
#2020-08-05|1761.27
#2020-08-06|1755.84
#2020-08-07|1761.52
#2020-08-10|1781.04
#2020-08-11|1768.47
#2020-08-12|1789.89
#2020-08-13|1790.48
#2020-08-14|1785.24
#2020-08-17|1795.08
#2020-08-18|1804.83
#2020-08-19|1801.14
#2020-08-20|1799.77
#2020-08-21|1809.51
#2020-08-24|1830.32
#2020-08-25|1826.36
#2020-08-26|1824.58
#2020-08-27|1822.23
#2020-08-28|1829.80
#2020-08-31|1818.80
#2020-09-01|1822.98
#2020-09-02|1846.90
#2020-09-03|1802.61
#2020-09-04|1790.30
#2020-09-07|1790.33
#2020-09-08|1770.36
#2020-09-09|1804.13
#2020-09-10|1791.43
#2020-09-11|1807.14
#2020-09-14|1826.26
#2020-09-15|1823.61
#2020-09-16|1817.75
#2020-09-17|1802.45
#2020-09-18|1788.33
#2020-09-21|1775.17
#2020-09-22|1800.30
#2020-09-23|1804.51
#2020-09-24|1801.67
#2020-09-25|1820.15
#2020-09-28|1849.91
#2020-09-29|1840.93
#2020-09-30|1853.22
#2020-10-01|1878.19
#2020-10-02|1870.71
#2020-10-05|1890.84
#2020-10-06|1864.48
#2020-10-07|1891.51
#2020-10-08|1910.22
#2020-10-09|1926.70
#2020-10-12|1932.41
#2020-10-13|1930.74
#2020-10-14|1919.73
#2020-10-15|1923.02
#2020-10-16|1915.96
#2020-10-19|1892.66
#2020-10-20|1910.84
#2020-10-21|1902.48
#2020-10-22|1903.77
#2020-10-23|1919.91
#2020-10-26|1886.90
#2020-10-27|1873.00
#2020-10-28|1828.41
#2020-10-29|1825.33
#2020-10-30|1790.87
#2020-11-02|1828.93
#2020-11-03|1859.78
#2020-11-04|1920.87
#2020-11-05|1956.83
#2020-11-06|1948.29
#2020-11-09|1924.11
#2020-11-10|1921.87
#2020-11-11|1936.55
#2020-11-12|1918.74
#2020-11-13|1956.03
#2020-11-16|1977.97
#2020-11-17|1983.44
#2020-11-18|1973.88
#2020-11-19|1980.70
#2020-11-20|1981.14
#2020-11-23|2001.17
#2020-11-24|2008.30
#2020-11-25|2017.22
#2020-11-26|2017.37
#2020-11-27|2021.38
#2020-11-30|2014.12
#2020-12-01|2020.22
#2020-12-02|2022.05
#2020-12-03|2034.79
#2020-12-04|2053.31
#2020-12-07|2067.27
#2020-12-08|2065.22
#2020-12-09|2059.31
#2020-12-10|2060.13
#2020-12-11|2054.82
#2020-12-14|2059.74
#2020-12-15|2093.18
#2020-12-16|2099.38
#2020-12-17|2122.24
#2020-12-18|2122.66
#2020-12-21|2134.55
#2020-12-22|2140.63
#2020-12-23|2141.60
#2020-12-24|2142.48
#2020-12-25|2142.48
#2020-12-28|2138.78
#2020-12-29|2129.18
#2020-12-30|2141.69
#2020-12-31|2133.24
#2021-01-01|2133.24
#2021-01-04|2097.15
#2021-01-05|2123.96
#2021-01-06|2122.41
#2021-01-07|2169.77
#2021-01-08|2166.76
#2021-01-11|2172.72
#2021-01-12|2190.29
#2021-01-13|2176.17
#2021-01-14|2153.32
#2021-01-15|2141.30
#2021-01-18|2141.43
#2021-01-19|2156.24
#2021-01-20|2196.35
#2021-01-21|2195.38
#2021-01-22|2179.73
#2021-01-25|2174.66
#2021-01-26|2150.72
#2021-01-27|2078.67
#2021-01-28|2112.93
#2021-01-29|2089.75
#2021-02-01|2126.86
#2021-02-02|2177.54
#2021-02-03|2170.41
#2021-02-04|2199.29
#2021-02-05|2268.97
#2021-02-08|2290.01
#2021-02-09|2287.51
#2021-02-10|2307.16
#2021-02-11|2307.81
#2021-02-12|2309.05
#2021-02-15|2309.11
#2021-02-16|2291.79
#2021-02-17|2286.98
#2021-02-18|2279.19
#2021-02-19|2269.29
#2021-02-22|2213.06
#2021-02-23|2216.14
#2021-02-24|2209.74
#2021-02-25|2154.42
#2021-02-26|2158.34
#2021-03-01|2215.81
#2021-03-02|2204.94
#2021-03-03|2174.12
#2021-03-04|2122.42
#2021-03-05|2173.14
#2021-03-08|2155.86
#2021-03-09|2184.70
#2021-03-10|2208.55
#2021-03-11|2243.66
#2021-03-12|2244.69
#2021-03-15|2280.03
#2021-03-16|2260.93
#2021-03-17|2269.12
#2021-03-18|2233.17
#2021-03-19|2229.61
#2021-03-22|2235.75
#2021-03-23|2193.96
#2021-03-24|2162.61
#2021-03-25|2177.37
#2021-03-26|2231.55
#2021-03-29|2209.02
#2021-03-30|2222.18
#2021-03-31|2230.85
#2021-04-01|2267.91
#2021-04-02|2267.91
#2021-04-05|2300.32
#2021-04-06|2309.51
#2021-04-07|2291.34
#2021-04-08|2290.30
#2021-04-09|2313.52
#2021-04-12|2330.59
#2021-04-13|2323.25
#2021-04-14|2310.87
#2021-04-15|2333.29
#2021-04-16|2346.63
#2021-04-19|2314.47
#2021-04-20|2267.41
#2021-04-21|2290.84
#2021-04-22|2294.74
#2021-04-23|2325.25
#2021-04-26|2338.39
#2021-04-27|2341.36
#2021-04-28|2340.45
#2021-04-29|2332.20
#2021-04-30|2309.78
#2021-05-03|2315.10
#2021-05-04|2301.70
#2021-05-05|2297.39
#2021-05-06|2291.25
#2021-05-07|2331.62
#2021-05-10|2304.89
#2021-05-11|2282.42
#2021-05-12|2201.17
#2021-05-13|2225.85
#2021-05-14|2272.57
#2021-05-17|2270.22
#2021-05-18|2260.89
#2021-05-19|2243.76
#2021-05-20|2253.72
#2021-05-21|2239.96
#2021-05-24|2259.23
#2021-05-25|2269.20
#2021-05-26|2295.90
#2021-05-27|2297.08
#2021-05-28|2302.06
#2021-05-31|2301.79
#2021-06-01|2295.61
#2021-06-02|2277.44
#2021-06-03|2259.30
#2021-06-04|2279.23
#2021-06-07|2284.30
#2021-06-08|2282.81
#2021-06-09|2259.87
#2021-06-10|2251.04
#2021-06-11|2276.80
#2021-06-14|2272.12
#2021-06-15|2253.67
#2021-06-16|2233.87
#2021-06-17|2228.99
#2021-06-18|2213.73
#2021-06-21|2235.30
#2021-06-22|2252.61
#2021-06-23|2258.54
#2021-06-24|2276.96
#2021-06-25|2360.60
#2021-06-28|2357.29
#2021-06-29|2379.78
#2021-06-30|2371.92
#2021-07-01|2395.82
#2021-07-02|2408.50
#2021-07-05|2408.46
#2021-07-06|2393.28
#2021-07-07|2388.04
#2021-07-08|2355.50
#2021-07-09|2385.96
#2021-07-12|2388.05
#2021-07-13|2371.10
#2021-07-14|2364.49
#2021-07-15|2350.97
#2021-07-16|2334.20
#2021-07-19|2306.89
#2021-07-20|2351.64
#2021-07-21|2376.36
#2021-07-22|2387.00
#2021-07-23|2424.39
#2021-07-26|2415.86
#2021-07-27|2385.00
#2021-07-28|2393.52
#2021-07-29|2416.86
#2021-07-30|2398.98
#2021-08-02|2404.79
#2021-08-03|2408.81
#2021-08-04|2394.92
#2021-08-05|2410.74
#2021-08-06|2403.26
#2021-08-09|2386.18
#2021-08-10|2405.86
#2021-08-11|2419.63
#2021-08-12|2413.48
#2021-08-13|2422.36
#2021-08-16|2422.34
#2021-08-17|2378.05
#2021-08-18|2358.00
#2021-08-19|2341.69
#2021-08-20|2364.59
#2021-08-23|2383.32
#2021-08-24|2393.25
#2021-08-25|2405.54
#2021-08-26|2382.77
#2021-08-27|2406.92
#2021-08-30|2401.77
#2021-08-31|2384.47
#2021-09-01|2400.26
#2021-09-02|2401.05
#2021-09-03|2389.22
#2021-09-06|2389.16
#2021-09-07|2362.08
#2021-09-08|2341.10
#2021-09-09|2346.65
#2021-09-10|2345.41
#2021-09-13|2327.59
#2021-09-14|2308.62
#2021-09-15|2305.17
#2021-09-16|2314.76
#2021-09-17|2300.72
#2021-09-20|2254.94
#2021-09-21|2265.96
#2021-09-22|2293.81
#2021-09-23|2321.07
#2021-09-24|2292.42
#2021-09-27|2285.86
#2021-09-28|2245.44
#2021-09-29|2243.38
#2021-09-30|2214.16
#2021-10-01|2250.14
#2021-10-04|2231.99
#2021-10-05|2245.93
#2021-10-06|2246.19
#2021-10-07|2283.85
#2021-10-08|2275.26
#2021-10-11|2248.79
#2021-10-12|2264.19
#2021-10-13|2282.59
#2021-10-14|2311.44
#2021-10-15|2320.50
#2021-10-18|2329.28
#2021-10-19|2325.43
#2021-10-20|2326.84
#2021-10-21|2368.24
#2021-10-22|2376.75
#2021-10-25|2389.08
#2021-10-26|2378.69
#2021-10-27|2339.90
#2021-10-28|2354.52
#2021-10-29|2370.55
#2021-11-01|2383.79
#2021-11-02|2390.20
#2021-11-03|2404.25
#2021-11-04|2419.74
#2021-11-05|2445.35
#2021-11-08|2417.87
#2021-11-09|2451.31
#2021-11-10|2401.23
#2021-11-11|2410.72
#2021-11-12|2450.51
#2021-11-15|2442.26
#2021-11-16|2471.07
#2021-11-17|2456.01
#2021-11-18|2448.50
#2021-11-19|2454.80
#2021-11-22|2418.93
#2021-11-23|2408.18
#2021-11-24|2407.82
#2021-11-25|2407.83
#2021-11-26|2353.69
#2021-11-29|2361.00
#2021-11-30|2311.20
#2021-12-01|2264.17
#2021-12-02|2324.59
#2021-12-03|2307.05
#2021-12-06|2337.54
#2021-12-07|2369.78
#2021-12-08|2385.16
#2021-12-09|2349.21
#2021-12-10|2352.94
#2021-12-13|2322.62
#2021-12-14|2314.91
#2021-12-15|2324.18
#2021-12-16|2295.03
#2021-12-17|2281.35
#2021-12-20|2246.51
#2021-12-21|2321.54
#2021-12-22|2338.58
#2021-12-23|2354.11
#2021-12-24|2354.24
#2021-12-27|2374.57
#2021-12-28|2367.74
#2021-12-29|2384.63
#2021-12-30|2384.45
#2021-12-31|2381.18
#2022-01-03|2375.54
#2022-01-04|2388.20
#2022-01-05|2326.17
#2022-01-06|2306.95
#2022-01-07|2265.24
#2022-01-10|2229.19
#2022-01-11|2261.28
#2022-01-12|2268.52
#2022-01-13|2242.89
#2022-01-14|2213.08
#2022-01-17|2213.29
#2022-01-18|2192.63
#2022-01-19|2175.25
#2022-01-20|2136.49
#2022-01-21|2108.79
#2022-01-24|2140.96
#2022-01-25|2095.35
#2022-01-26|2065.54
#2022-01-27|2050.77
#2022-01-28|2081.10
#2022-01-31|2142.00
#2022-02-01|2157.17
#2022-02-02|2161.96
#2022-02-03|2102.25
#2022-02-04|2118.78
#2022-02-07|2123.46
#2022-02-08|2141.13
#2022-02-09|2194.82
#2022-02-10|2148.26
#2022-02-11|2087.14
#2022-02-14|2087.19
#2022-02-15|2139.47
#2022-02-16|2122.37
#2022-02-17|2074.00
#2022-02-18|2059.41
#2022-02-21|2059.41
#2022-02-22|2009.08
#2022-02-23|1973.83
#2022-02-24|2017.18
#2022-02-25|2052.05
#2022-02-28|2047.19
#2022-03-01|1997.73
#2022-03-02|2039.23
#2022-03-03|2001.53
#2022-03-04|1957.85
#2022-03-07|1868.86
#2022-03-08|1873.38
#2022-03-09|1935.09
#2022-03-10|1917.23
#2022-03-11|1885.33
#2022-03-14|1840.07
#2022-03-15|1880.83
#2022-03-16|1953.67
#2022-03-17|1980.17
#2022-03-18|2014.29
#2022-03-21|1978.15
#2022-03-22|2010.09
#2022-03-23|1976.12
#2022-03-24|1990.84
#2022-03-25|1986.51
#2022-03-28|2001.68
#2022-03-29|2066.47
#2022-03-30|2034.12
#2022-03-31|1980.75
#2022-04-01|1981.65
#2022-04-04|2007.24
#2022-04-05|1966.18
#2022-04-06|1915.26
#2022-04-07|1911.30
#2022-04-08|1903.80
#2022-04-11|1891.47
#2022-04-12|1888.16
#2022-04-13|1917.95
#2022-04-14|1921.49
#2022-04-15|1921.49
#2022-04-18|1904.58
#2022-04-19|1971.13
#2022-04-20|1966.79
#2022-04-21|1936.93
#2022-04-22|1885.93
#2022-04-25|1907.68
#2022-04-26|1835.82
#2022-04-27|1828.77
#2022-04-28|1887.75
#2022-04-29|1836.41
#2022-05-02|1852.66
#2022-05-03|1837.80
#2022-05-04|1873.19
#2022-05-05|1776.27
#2022-05-06|1734.59
#2022-05-09|1681.26
#2022-05-10|1663.51
#2022-05-11|1637.63
#2022-05-12|1667.62
#2022-05-13|1722.26
#2022-05-16|1704.13
#2022-05-17|1750.03
#2022-05-18|1668.45
#2022-05-19|1662.87
#2022-05-20|1675.18
#2022-05-23|1681.75
#2022-05-24|1636.96
#2022-05-25|1668.79
#2022-05-26|1725.26
#2022-05-27|1768.75
#2022-05-30|1768.99
#2022-05-31|1771.27
#2022-06-01|1753.85
#2022-06-02|1815.20
#2022-06-03|1789.46
#2022-06-06|1792.56
#2022-06-07|1807.25
#2022-06-08|1798.73
#2022-06-09|1762.00
#2022-06-10|1699.66
#2022-06-13|1626.20
#2022-06-14|1620.04
#2022-06-15|1652.00
#2022-06-16|1569.84
#2022-06-17|1595.40
#2022-06-20|1595.76
#2022-06-21|1621.59
#2022-06-22|1613.91
#2022-06-23|1661.28
#2022-06-24|1716.92
#2022-06-27|1694.81
#2022-06-28|1638.57
#2022-06-29|1631.68
#2022-06-30|1611.07
#2022-07-01|1633.22
#2022-07-04|1633.59
#2022-07-05|1677.44
#2022-07-06|1662.00
#2022-07-07|1701.60
#2022-07-08|1692.17
#2022-07-11|1656.29
#2022-07-12|1652.28
#2022-07-13|1651.63
#2022-07-14|1633.87
#2022-07-15|1661.66
#2022-07-18|1663.81
#2022-07-19|1719.68
#2022-07-20|1747.61
#2022-07-21|1762.75
#2022-07-22|1741.13
#2022-07-25|1733.26
#2022-07-26|1692.82
#2022-07-27|1731.15
#2022-07-28|1775.64
#2022-07-29|1790.11
#2022-08-01|1799.55
#2022-08-02|1790.55
#2022-08-03|1822.00
#2022-08-04|1831.92
#2022-08-05|1831.75
#2022-08-08|1838.72
#2022-08-09|1795.46
#2022-08-10|1843.68
#2022-08-11|1844.49
#2022-08-12|1869.71
#2022-08-15|1869.82
#2022-08-16|1890.25
#2022-08-17|1857.33
#2022-08-18|1852.82
#2022-08-19|1806.95
#2022-08-22|1762.65
#2022-08-23|1760.13
#2022-08-24|1770.36
#2022-08-25|1804.58
#2022-08-26|1742.15
#2022-08-29|1730.10
#2022-08-30|1721.57
#2022-08-31|1706.36
#2022-09-01|1703.30
#2022-09-02|1690.73
#2022-09-05|1690.62
#2022-09-06|1677.07
#2022-09-07|1719.66
#2022-09-08|1730.86
#2022-09-09|1770.95
#2022-09-12|1794.05
#2022-09-13|1709.22
#2022-09-14|1720.07
#2022-09-15|1707.66
#2022-09-16|1678.21
#2022-09-19|1697.30
#2022-09-20|1659.54
#2022-09-21|1630.61
#2022-09-22|1600.87
#2022-09-23|1577.67
#2022-09-26|1558.46
#2022-09-27|1563.25
#2022-09-28|1601.48
#2022-09-29|1548.45
#2022-09-30|1496.48
#2022-10-03|1531.54
#2022-10-04|1593.75
#2022-10-05|1594.63
#2022-10-06|1598.62
#2022-10-07|1549.69
#2022-10-10|1542.74
#2022-10-11|1524.68
#2022-10-12|1535.93
#2022-10-13|1540.00
#2022-10-14|1508.16
#2022-10-17|1550.28
#2022-10-18|1575.45
#2022-10-19|1542.58
#2022-10-20|1528.66
#2022-10-21|1550.31
#2022-10-24|1550.97
#2022-10-25|1600.58
#2022-10-26|1603.18
#2022-10-27|1595.85
#2022-10-28|1621.24
#2022-10-31|1595.69
#2022-11-01|1620.64
#2022-11-02|1570.57
#2022-11-03|1567.56
#2022-11-04|1606.06
#2022-11-07|1592.26
#2022-11-08|1582.82
#2022-11-09|1546.59
#2022-11-10|1657.42
#2022-11-11|1710.49
#2022-11-14|1681.30
#2022-11-15|1720.70
#2022-11-16|1689.87
#2022-11-17|1681.11
#2022-11-18|1688.80
#2022-11-21|1661.20
#2022-11-22|1684.08
#2022-11-23|1702.21
#2022-11-24|1702.53
#2022-11-25|1689.01
#2022-11-28|1670.18
#2022-11-29|1673.85
#2022-11-30|1727.14
#2022-12-01|1735.96
#2022-12-02|1747.50
#2022-12-05|1705.51
#2022-12-06|1686.97
#2022-12-07|1683.54
#2022-12-08|1704.97
#2022-12-09|1692.44
#2022-12-12|1719.41
#2022-12-13|1726.59
#2022-12-14|1726.31
#2022-12-15|1685.61
#2022-12-16|1661.70
#2022-12-19|1631.63
#2022-12-20|1628.14
#2022-12-21|1692.30
#2022-12-22|1682.18
#2022-12-23|1682.73
#2022-12-26|1682.73
#2022-12-27|1690.16
#2022-12-28|1669.71
#2022-12-29|1704.55
#2022-12-30|1701.40
#2023-01-02|1701.40
#2023-01-03|1718.25
#2023-01-04|1752.50
#2023-01-05|1748.44
#2023-01-06|1784.31
#2023-01-09|1790.92
#2023-01-10|1808.98
#2023-01-11|1835.21
#2023-01-12|1842.09
#2023-01-13|1851.71
#2023-01-16|1851.75
#2023-01-17|1847.81
#2023-01-18|1828.75
#2023-01-19|1800.61
#2023-01-20|1841.22
#2023-01-23|1871.76
#2023-01-24|1863.19
#2023-01-25|1864.96
#2023-01-26|1873.38
#2023-01-27|1883.10
#2023-01-30|1863.62
#2023-01-31|1902.85
#2023-02-01|1927.23
#2023-02-02|1945.12
#2023-02-03|1914.89
#2023-02-06|1882.01
#2023-02-07|1903.33
#2023-02-08|1880.92
#2023-02-09|1864.26
#2023-02-10|1847.98
#2023-02-13|1874.91
#2023-02-14|1890.69
#2023-02-15|1919.85
#2023-02-16|1893.01
#2023-02-17|1878.58
#2023-02-20|1878.65
#2023-02-21|1834.41
#2023-02-22|1836.73
#2023-02-23|1838.17
#2023-02-24|1811.09
#2023-02-27|1817.48
#2023-02-28|1820.20
#2023-03-01|1813.11
#2023-03-02|1838.48
#2023-03-03|1868.01
#2023-03-06|1848.89
#2023-03-07|1838.71
#2023-03-08|1846.51
#2023-03-09|1806.06
#2023-03-10|1776.73
#2023-03-13|1770.07
#2023-03-14|1803.87
#2023-03-15|1788.89
#2023-03-16|1821.64
#2023-03-17|1802.93
#2023-03-20|1812.06
#2023-03-21|1851.11
#2023-03-22|1800.54
#2023-03-23|1807.99
#2023-03-24|1812.91
#2023-03-27|1803.38
#2023-03-28|1803.93
#2023-03-29|1832.25
#2023-03-30|1835.78
#2023-03-31|1871.00
#2023-04-03|1869.01
#2023-04-04|1869.55
#2023-04-05|1842.69
#2023-04-06|1835.30
#2023-04-07|1835.30
#2023-04-10|1856.27
#2023-04-11|1873.88
#2023-04-12|1867.43
#2023-04-13|1892.16
#2023-04-14|1894.77
#2023-04-17|1897.60
#2023-04-18|1909.51
#2023-04-19|1908.26
#2023-04-20|1905.51
#2023-04-21|1905.31
#2023-04-24|1913.47
#2023-04-25|1876.17
#2023-04-26|1854.65
#2023-04-27|1886.24
#2023-04-28|1910.60
#2023-05-01|1916.50
#2023-05-02|1923.90
#2023-05-03|1902.18
#2023-05-04|1871.81
#2023-05-05|1901.50
#2023-05-08|1915.58
#2023-05-09|1899.80
#2023-05-10|1897.17
#2023-05-11|1894.26
#2023-05-12|1882.84
#2023-05-15|1887.08
#2023-05-16|1854.93
#2023-05-17|1872.88
#2023-05-18|1911.08
#2023-05-19|1877.72
#2023-05-22|1856.49
#2023-05-23|1831.48
#2023-05-24|1819.80
#2023-05-25|1819.54
#2023-05-26|1831.56
#2023-05-29|1831.96
#2023-05-30|1822.94
#2023-05-31|1803.01
#2023-06-01|1802.78
#2023-06-02|1854.27
#2023-06-05|1840.71
#2023-06-06|1868.48
#2023-06-07|1861.05
#2023-06-08|1862.52
#2023-06-09|1858.71
#2023-06-12|1877.64
#2023-06-13|1887.92
#2023-06-14|1910.18
#2023-06-15|1938.38
#2023-06-16|1946.19
#2023-06-19|1946.08
#2023-06-20|1919.84
#2023-06-21|1919.10
#2023-06-22|1921.36
#2023-06-23|1912.49
#2023-06-26|1933.90
#2023-06-27|1967.48
#2023-06-28|1963.59
#2023-06-29|1954.07
#2023-06-30|1960.45
#2023-07-03|1961.22
#2023-07-04|1961.85
#2023-07-05|1949.34
#2023-07-06|1914.04
#2023-07-07|1917.28
#2023-07-10|1946.84
#2023-07-11|1985.54
#2023-07-12|1994.50
#2023-07-13|2006.85
#2023-07-14|2005.92
#2023-07-17|2012.80
#2023-07-18|2032.75
#2023-07-19|2034.97
#2023-07-20|1994.63
#2023-07-21|2000.76
#2023-07-24|2001.11
#2023-07-25|2006.04
#2023-07-26|2012.14
#2023-07-27|1968.22
#2023-07-28|1998.42
#2023-07-31|2013.54
#2023-08-01|1989.32
#2023-08-02|1962.07
#2023-08-03|1951.87
#2023-08-04|1948.88
#2023-08-07|1961.03
#2023-08-08|1952.84
#2023-08-09|1927.09
#2023-08-10|1921.97
#2023-08-11|1913.12
#2023-08-14|1922.45
#2023-08-15|1904.49
#2023-08-16|1888.65
#2023-08-17|1861.14
#2023-08-18|1864.05
#2023-08-21|1849.17
#2023-08-22|1844.01
#2023-08-23|1854.90
#2023-08-24|1826.98
#2023-08-25|1830.40
#2023-08-28|1844.66
#2023-08-29|1876.74
#2023-08-30|1897.03
#2023-08-31|1898.31
#2023-09-01|1912.10
#2023-09-04|1912.04
#2023-09-05|1876.45
#2023-09-06|1869.67
#2023-09-07|1856.08
#2023-09-08|1860.11
#2023-09-11|1870.89
#2023-09-12|1851.29
#2023-09-13|1845.34
#2023-09-14|1865.02
#2023-09-15|1842.64
#2023-09-18|1835.07
#2023-09-19|1836.28
#2023-09-20|1820.45
#2023-09-21|1773.71
#2023-09-22|1768.03
#2023-09-25|1771.75
#2023-09-26|1749.49
#2023-09-27|1752.81
#2023-09-28|1776.46
#2023-09-29|1798.75
#2023-10-02|1781.64
#2023-10-03|1750.29
#2023-10-04|1768.69
#2023-10-05|1761.47
#2023-10-06|1785.29
#2023-10-09|1792.02
#2023-10-10|1813.81
#2023-10-11|1824.03
#2023-10-12|1794.29
#2023-10-13|1778.54
#2023-10-16|1806.84
#2023-10-17|1822.15
#2023-10-18|1790.27
#2023-10-19|1767.61
#2023-10-20|1758.65
#2023-10-23|1757.93
#2023-10-24|1781.09
#2023-10-25|1744.66
#2023-10-26|1708.61
#2023-10-27|1695.13
#2023-10-30|1727.62
#2023-10-31|1744.39
#2023-11-01|1739.19
#2023-11-02|1810.53
#2023-11-03|1851.16
#2023-11-06|1846.40
#2023-11-07|1875.33
#2023-11-08|1880.44
#2023-11-09|1870.12
#2023-11-10|1887.65
#2023-11-13|1880.59
#2023-11-14|1948.69
#2023-11-15|1960.72
#2023-11-16|1953.19
#2023-11-17|1956.98
#2023-11-20|1964.96
#2023-11-21|1957.09
#2023-11-22|1974.47
#2023-11-23|1974.48
#2023-11-24|1978.52
#2023-11-27|1983.31
#2023-11-28|1986.78
#2023-11-29|1996.75
#2023-11-30|2004.23
#2023-12-01|2051.39
#2023-12-04|2070.97
#2023-12-05|2054.55
#2023-12-06|2073.85
#2023-12-07|2085.84
#2023-12-08|2100.05
#2023-12-11|2119.84
#2023-12-12|2132.26
#2023-12-13|2171.66
#2023-12-14|2213.98
#2023-12-15|2192.54
#2023-12-18|2187.24
#2023-12-19|2211.97
#2023-12-20|2175.91
#2023-12-21|2203.41
#2023-12-22|2157.76
#2023-12-25|2157.76
#2023-12-26|2164.64
#2023-12-27|2172.80
#2023-12-28|2177.24
#2023-12-29|2161.47
#2024-01-01|2161.47
#2024-01-02|2117.58
#2024-01-03|2077.93
#2024-01-04|2067.32
#2024-01-05|2065.32
#2024-01-08|2104.06
#2024-01-09|2104.34
#2024-01-10|2131.81
#2024-01-11|2149.76
#2024-01-12|2128.41
#2024-01-15|2128.19
#2024-01-16|2109.37
#2024-01-17|2092.32
#2024-01-18|2113.17
#2024-01-19|2127.65
#2024-01-22|2140.36
#2024-01-23|2117.77
#2024-01-24|2093.60
#2024-01-25|2126.25
#2024-01-26|2131.17
#2024-01-29|2155.64
#2024-01-30|2148.39
#2024-01-31|2111.72
#2024-02-01|2145.16
#2024-02-02|2155.35
#2024-02-05|2151.58
#2024-02-06|2175.43
#2024-02-07|2190.28
#2024-02-08|2205.11
#2024-02-09|2203.66
#2024-02-12|2220.37
#2024-02-13|2169.16
#2024-02-14|2255.94
#2024-02-15|2280.95
#2024-02-16|2236.62
#2024-02-19|2236.58
#2024-02-20|2220.01
#2024-02-21|2235.77
#2024-02-22|2261.70
#2024-02-23|2279.59
#2024-02-26|2274.78
#2024-02-27|2282.79
#2024-02-28|2283.56
#2024-02-29|2306.47
#2024-03-01|2327.51
#2024-03-04|2313.53
#2024-03-05|2287.82
#2024-03-06|2288.22
#2024-03-07|2311.84
#2024-03-08|2306.89
#2024-03-11|2311.05
#2024-03-12|2320.78
#2024-03-13|2339.27
#2024-03-14|2300.10
#2024-03-15|2286.06
#2024-03-18|2270.62
#2024-03-19|2299.47
#2024-03-20|2331.50
#2024-03-21|2358.54
#2024-03-22|2325.92
#2024-03-25|2305.93
#2024-03-26|2293.26
#2024-03-27|2322.95
#2024-03-28|2336.55
#2024-03-29|2336.55
#2024-04-01|2316.03
#2024-04-02|2276.63
#2024-04-03|2270.47
#2024-04-04|2235.14
#2024-04-05|2262.13
#2024-04-08|2254.07
#2024-04-09|2266.59
#2024-04-10|2213.10
#2024-04-11|2236.51
#2024-04-12|2212.67
#2024-04-15|2185.73
#2024-04-16|2180.10
#2024-04-17|2163.33
#2024-04-18|2164.57
#2024-04-19|2141.50
#2024-04-22|2153.18
#2024-04-23|2193.70
#2024-04-24|2187.77
#2024-04-25|2173.95
#2024-04-26|2189.30
#2024-04-29|2186.48
#2024-04-30|2145.03
#2024-05-01|2143.03
#2024-05-02|2170.16
#2024-05-03|2192.80
#2024-05-06|2224.54
#2024-05-07|2225.48
#2024-05-08|2183.02
#2024-05-09|2191.54
#2024-05-10|2181.35
#2024-05-13|2177.22
#2024-05-14|2181.24
#2024-05-15|2217.90
#2024-05-16|2194.67
#2024-05-17|2187.69
#2024-05-20|2178.71
#2024-05-21|2178.29
#2024-05-22|2162.18
#2024-05-23|2139.85
#2024-05-24|2169.37
#2024-05-27|2169.83
#2024-05-28|2158.56
#2024-05-29|2150.47
#2024-05-30|2169.59
#2024-05-31|2198.60
#2024-06-03|2193.82
#2024-06-04|2188.30
#2024-06-05|2210.23
#2024-06-06|2220.41
#2024-06-07|2209.26
#2024-06-10|2210.44
#2024-06-11|2204.65
#2024-06-12|2237.21
#2024-06-13|2218.49
#2024-06-14|2201.45
#2024-06-17|2224.14
#2024-06-18|2209.39
#2024-06-19|2209.53
#2024-06-20|2206.18
#2024-06-21|2222.72
#2024-06-24|2233.77
#2024-06-25|2213.05
#2024-06-26|2206.56
#2024-06-27|2202.89
#2024-06-28|2147.15
#2024-07-01|2118.14
#2024-07-02|2113.73
#2024-07-03|2114.23
#2024-07-04|2114.68
#2024-07-05|2110.01
#2024-07-08|2115.34
#2024-07-09|2104.00
#2024-07-10|2101.55
#2024-07-11|2172.47
#2024-07-12|2187.97
#2024-07-15|2169.42
#2024-07-16|2227.01
#2024-07-17|2171.22
#2024-07-18|2161.15
#2024-07-19|2163.34
#2024-07-22|2193.60
#2024-07-23|2183.23
#2024-07-24|2141.58
#2024-07-25|2145.18
#2024-07-26|2176.33
#2024-07-29|2185.65
#2024-07-30|2193.78
#2024-07-31|2202.76
#2024-08-01|2152.80
#2024-08-02|2122.72
#2024-08-05|2073.62
#2024-08-06|2126.40
#2024-08-07|2103.06
#2024-08-08|2160.46
#2024-08-09|2162.74
#2024-08-12|2154.99
#2024-08-13|2202.10
#2024-08-14|2200.99
#2024-08-15|2242.76
#2024-08-16|2249.02
#2024-08-19|2280.32
#2024-08-20|2272.08
#2024-08-21|2311.68
#2024-08-22|2303.10
#2024-08-23|2345.60
#2024-08-26|2326.12
#2024-08-27|2325.46
#2024-08-28|2306.06
#2024-08-29|2306.74
#2024-08-30|2327.78
#2024-09-02|2327.71
#2024-09-03|2286.16
#2024-09-04|2284.25
#2024-09-05|2264.83
#2024-09-06|2246.90
#2024-09-09|2251.77
#2024-09-10|2242.45
#2024-09-11|2247.07
#2024-09-12|2254.35
#2024-09-13|2305.35
#2024-09-16|2309.73
#2024-09-17|2328.82
#2024-09-18|2328.17
#2024-09-19|2355.26
#2024-09-20|2339.69
#2024-09-23|2360.57
#2024-09-24|2393.74
#2024-09-25|2375.91
#2024-09-26|2389.53
#2024-09-27|2394.67
#2024-09-30|2391.51
#2024-10-01|2382.34
#2024-10-02|2346.06
#2024-10-03|2329.42
#2024-10-04|2339.21
#2024-10-07|2323.66
#2024-10-08|2339.45
#2024-10-09|2360.96
#2024-10-10|2349.13
#2024-10-11|2410.65
#2024-10-14|2409.53
#2024-10-15|2402.15
#2024-10-16|2405.82
#2024-10-17|2378.73
#2024-10-18|2385.77
#2024-10-21|2360.39
#2024-10-22|2329.54
#2024-10-23|2315.33
#2024-10-24|2311.19
#2024-10-25|2307.09
#2024-10-28|2319.27
#2024-10-29|2310.76
#2024-10-30|2326.23
#2024-10-31|2266.03
#2024-11-01|2273.50
#2024-11-04|2286.57
#2024-11-05|2319.30
#2024-11-06|2307.31
#2024-11-07|2328.90
#2024-11-08|2327.50
#2024-11-11|2336.90
#2024-11-12|2315.64
#2024-11-13|2309.16
#2024-11-14|2318.37
#2024-11-15|2312.62
#2024-11-18|2286.12
#2024-11-19|2283.72
#2024-11-20|2279.05
#2024-11-21|2296.80
#2024-11-22|2355.20
#2024-11-25|2419.21
#2024-11-26|2387.22
#2024-11-27|2387.22
#2024-11-28|2387.63
#2024-11-29|2394.95
#2024-12-02|2409.82
#2024-12-03|2401.83
#2024-12-04|2400.36
#2024-12-05|2351.37
#2024-12-06|2357.22
#2024-12-09|2357.26
#2024-12-10|2327.33
#2024-12-11|2314.92
#2024-12-12|2298.93
#2024-12-13|2272.81
#2024-12-16|2271.96
#2024-12-17|2268.80
#2024-12-18|2215.39
#2024-12-19|2193.52
#2024-12-20|2213.33
#2024-12-23|2215.20
#2024-12-24|2224.91
#2024-12-25|2224.91
#2024-12-26|2227.81
#2024-12-27|2210.11
#2024-12-30|2190.69
#2024-12-31|2187.39
#2025-01-01|2187.39
#2025-01-02|2187.35
#2025-01-03|2212.01
#2025-01-06|2220.78
#2025-01-07|2208.21
#2025-01-08|2218.90
#2025-01-09|2218.61
#2025-01-10|2198.65
#2025-01-13|2208.51
#2025-01-14|2218.38
#2025-01-15|2245.80
#2025-01-16|2273.66
#2025-01-17|2273.28
#2025-01-20|2273.84
#2025-01-21|2285.26
#2025-01-22|2293.05
#2025-01-23|2283.41
#2025-01-24|2276.55
#2025-01-27|2302.04
#2025-01-28|2289.09
#2025-01-29|2281.73
#2025-01-30|2320.81
#2025-01-31|2274.68
#2025-02-03|2252.89
#2025-02-04|2267.68
#2025-02-05|2243.17
#2025-02-06|2259.84
#2025-02-07|2256.97
#2025-02-10|2293.93
#2025-02-11|2291.39
#2025-02-12|2293.16
#2025-02-13|2326.92
#2025-02-14|2323.98
#2025-02-17|2323.89
#2025-02-18|2356.43
#2025-02-19|2355.39
#2025-02-20|2350.51
#2025-02-21|2309.45
#2025-02-24|2305.22
#2025-02-25|2313.67
#2025-02-26|2307.90
#2025-02-27|2267.85
#2025-02-28|2291.31
#2025-03-03|2262.09
#2025-03-04|2253.45
#2025-03-05|2287.09
#2025-03-06|2267.19
#2025-03-07|2275.14
#2025-03-10|2223.59
#2025-03-11|2182.16
#2025-03-12|2174.87
#2025-03-13|2131.47
#2025-03-14|2160.35
#2025-03-17|2192.15
#2025-03-18|2167.39
#2025-03-19|2200.35
#2025-03-20|2202.09
#2025-03-21|2195.36
#2025-03-24|2224.69
#2025-03-25|2218.96
#2025-03-26|2198.14
#2025-03-27|2206.12
#2025-03-28|2157.40
#2025-03-31|2169.54
#2025-04-01|2192.35
#2025-04-02|2215.17
#2025-04-03|2069.15
#2025-04-04|2000.89
#2025-04-07|1976.46
#2025-04-08|1928.08
#2025-04-09|2096.58
#2025-04-10|2041.14
#2025-04-11|2079.49
#2025-04-14|2097.40
#2025-04-15|2100.66
#2025-04-16|2069.61
#2025-04-17|2111.88
#2025-04-18|2111.88
#2025-04-21|2074.72
#2025-04-22|2131.16
#2025-04-23|2139.85
#2025-04-24|2197.12
#2025-04-25|2188.83
#2025-04-28|2190.17
#2025-04-29|2207.40
#2025-04-30|2216.79
#2025-05-01|2216.44
#2025-05-02|2280.35
#2025-05-05|2284.56
#2025-05-06|2272.79
#2025-05-07|2270.86
#2025-05-08|2277.29
#2025-05-09|2274.50
#2025-05-12|2352.64
#2025-05-13|2384.68
#2025-05-14|2365.27
#2025-05-15|2383.27
#2025-05-16|2413.05
#2025-05-19|2413.17
#2025-05-20|2404.19
#2025-05-21|2342.84
#2025-05-22|2342.67
#2025-05-23|2304.75
#2025-05-26|2305.74
#2025-05-27|2349.24
#2025-05-28|2320.56
#2025-05-29|2293.01
#2025-05-30|2294.21
#2025-06-02|2301.04
#2025-06-03|2308.54
#2025-06-04|2329.69
#2025-06-05|2342.29
#2025-06-06|2351.41
#2025-06-09|2357.31
#2025-06-10|2373.35
#2025-06-11|2365.92
#2025-06-12|2360.10
#2025-06-13|2314.34
#2025-06-16|2351.88
#2025-06-17|2321.97
#2025-06-18|2316.52
#2025-06-19|2316.40
#2025-06-20|2327.99
#2025-06-23|2361.54
#2025-06-24|2412.69
#2025-06-25|2386.76
#2025-06-26|2414.01
#2025-06-27|2450.25
#2025-06-30|2463.53
#2025-07-01|2480.71
#2025-07-02|2497.90
#2025-07-03|2503.59
#2025-07-04|2503.50
#2025-07-07|2522.00
#2025-07-08|2508.45
#2025-07-09|2525.72
#2025-07-10|2530.38
#2025-07-11|2501.01
#2025-07-14|2501.31
#2025-07-15|2460.11
#2025-07-16|2474.12
#2025-07-17|2488.23
#2025-07-18|2494.65
#2025-07-21|2501.57
#2025-07-22|2555.97
#2025-07-23|2543.09
#2025-07-24|2528.68
#2025-07-25|2546.14
#2025-07-28|2550.82
#2025-07-29|2516.08
#2025-07-30|2511.27
#2025-07-31|2535.12
#2025-08-01|2520.60
#2025-08-04|2567.19
#2025-08-05|2569.06
#2025-08-06|2589.23
#2025-08-07|2598.36
#2025-08-08|2580.90
#2025-08-11|2596.11
#2025-08-12|2629.51
#2025-08-13|2669.21
#2025-08-14|2647.27
#2025-08-15|2643.36
#2025-08-18|2656.05
#2025-08-19|2667.10
#2025-08-20|2636.38
#2025-08-21|2628.56
#2025-08-22|2695.56
#2025-08-25|2691.23
#2025-08-26|2691.03
#2025-08-27|2681.84
#2025-08-28|2696.04
#2025-08-29|2673.09
#2025-09-01|2672.96
#2025-09-02|2663.09
#2025-09-03|2676.54
#2025-09-04|2691.25
#2025-09-05|2681.10
#2025-09-08|2713.90
#2025-09-09|2702.91
#2025-09-10|2692.31
#2025-09-11|2725.10
#2025-09-12|2709.85
#2025-09-15|2719.94
#2025-09-16|2703.67
#2025-09-17|2669.49
#2025-09-18|2678.13
#2025-09-19|2690.97
#2025-09-22|2687.19
#2025-09-23|2669.08
#2025-09-24|2667.03
#2025-09-25|2644.99
#2025-09-26|2691.81
#2025-09-29|2730.54
#2025-09-30|2711.41
#2025-10-01|2710.05
#2025-10-02|2716.78
#2025-10-03|2700.60
#2025-10-06|2714.81
#2025-10-07|2669.69
#2025-10-08|2685.39
#2025-10-09|2630.57
#2025-10-10|2582.21
#2025-10-13|2612.51
#2025-10-14|2647.22
#2025-10-15|2660.72
#2025-10-16|2623.53
#2025-10-17|2631.51
#2025-10-20|2654.36
#2025-10-21|2660.00
#2025-10-22|2633.65
#2025-10-23|2659.11
#2025-10-24|2645.68
#2025-10-27|2661.67
#2025-10-28|2647.55
#2025-10-29|2605.12
#2025-10-30|2543.65
#2025-10-31|2541.74
#2025-11-03|2530.73
#2025-11-04|2481.68
#2025-11-05|2464.70
#2025-11-06|2440.38
#2025-11-07|2449.68
#2025-11-10|2471.22
#2025-11-11|2486.87
#2025-11-12|2489.77
#2025-11-13|2457.47
#2025-11-14|2444.47
#2025-11-17|2413.86
#2025-11-18|2411.25
#2025-11-19|2392.37
#2025-11-20|2327.77
#2025-11-21|2364.23
#2025-11-24|2357.97
#2025-11-25|2398.77
#2025-11-26|2428.99
#2025-11-27|2429.11
#2025-11-28|2452.76
#2025-12-01|2451.13
#2025-12-02|2455.84
#2025-12-03|2489.14
#2025-12-04|2488.99
#2025-12-05|2497.23
#2025-12-08|2485.67
#2025-12-09|2452.61
#2025-12-10|2445.09
#2025-12-11|2465.68
#2025-12-12|2447.91
#2025-12-15|2420.05
#2025-12-16|2408.30
#2025-12-17|2375.58
#2025-12-18|2379.62
#2025-12-19|2339.71
#2025-12-22|2351.75
#2025-12-23|2339.20
#2025-12-24|2359.48
#2025-12-25|2359.48
#2025-12-26|2369.83
#2025-12-29|2371.45
#2025-12-30|2373.76
#2025-12-31|2367.76
#2026-01-01|2367.76
#2026-01-02|2373.02
#2026-01-05|2382.94
#2026-01-06|2414.98
#2026-01-07|2394.88
#2026-01-08|2434.76
#2026-01-09|2452.10
#2026-01-12|2457.52
#2026-01-13|2491.34
#2026-01-14|2471.10
#2026-01-15|2483.01
#2026-01-16|2473.88
#2026-01-19|2473.69
#2026-01-20|2425.48
#2026-01-21|2456.02
#2026-01-22|2442.24
#2026-01-23|2427.15
#2026-01-26|2425.10
#2026-01-27|2399.51
#2026-01-28|2388.69
#2026-01-29|2404.22
#2026-01-30|2355.21
#2026-02-02|2377.72
#2026-02-03|2340.52
#2026-02-04|2327.51
#2026-02-05|2296.24
#2026-02-06|2322.32
#2026-02-09|2328.85
#2026-02-10|2357.60
#2026-02-11|2322.56
#2026-02-12|2263.41
#2026-02-13|2282.99
#2026-02-16|2283.01
#2026-02-17|2288.84
#2026-02-18|2329.62
#2026-02-19|2325.84
#2026-02-20|2337.24
#2026-02-23|2282.50
#2026-02-24|2314.76
#2026-02-25|2310.08
#2026-02-26|2354.36
#2026-02-27|2349.60
#2026-03-02|2327.15
#2026-03-03|2315.16
#2026-03-04|2310.15
#2026-03-05|2280.80
#2026-03-06|2251.96
#2026-03-09|2240.71
#2026-03-10|2202.58
#2026-03-11|2207.74
#2026-03-12|2148.46
#2026-03-13|2156.68
#2026-03-16|2182.86
#2026-03-17|2210.84
#2026-03-18|2168.45
#2026-03-19|2152.39
#2026-03-20|2118.23
#2026-03-23|2148.71
#2026-03-24|2115.22
#2026-03-25|2128.79
#2026-03-26|2086.72
#2026-03-27|2049.66
#2026-03-30|2049.64
#2026-03-31|2114.08
#2026-04-01|2088.67
#2026-04-02|2096.60
#2026-04-03|2096.60
#2026-04-06|2106.70