Table Data - Nasdaq Global Food, Beverage and Tobacco Large Mid Cap Net Total Return Index
| Title | Nasdaq Global Food, Beverage and Tobacco Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG4510LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQG4510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 310.00 |
| 2001-04-02 | 309.32 |
| 2001-04-03 | 304.85 |
| 2001-04-04 | 309.47 |
| 2001-04-05 | 309.32 |
| 2001-04-06 | 306.28 |
| 2001-04-09 | 305.15 |
| 2001-04-10 | 304.37 |
| 2001-04-11 | 301.30 |
| 2001-04-12 | 305.29 |
| 2001-04-13 | . |
| 2001-04-16 | 306.23 |
| 2001-04-17 | 307.38 |
| 2001-04-18 | 306.11 |
| 2001-04-19 | 306.32 |
| 2001-04-20 | 304.59 |
| 2001-04-23 | 306.29 |
| 2001-04-24 | 306.65 |
| 2001-04-25 | 309.81 |
| 2001-04-26 | 311.11 |
| 2001-04-27 | 312.53 |
| 2001-04-30 | 309.65 |
| 2001-05-01 | 313.40 |
| 2001-05-02 | 312.82 |
| 2001-05-03 | 310.69 |
| 2001-05-04 | 313.74 |
| 2001-05-07 | 314.27 |
| 2001-05-08 | 314.11 |
| 2001-05-09 | 311.12 |
| 2001-05-10 | 313.45 |
| 2001-05-11 | 311.08 |
| 2001-05-14 | 312.32 |
| 2001-05-15 | 312.83 |
| 2001-05-16 | 320.20 |
| 2001-05-17 | 318.07 |
| 2001-05-18 | 317.70 |
| 2001-05-21 | 317.91 |
| 2001-05-22 | 314.44 |
| 2001-05-23 | 316.95 |
| 2001-05-24 | 317.41 |
| 2001-05-25 | 315.01 |
| 2001-05-28 | . |
| 2001-05-29 | 315.69 |
| 2001-05-30 | 317.19 |
| 2001-05-31 | 316.45 |
| 2001-06-01 | 317.45 |
| 2001-06-04 | 317.41 |
| 2001-06-05 | 318.47 |
| 2001-06-06 | 315.69 |
| 2001-06-07 | 316.26 |
| 2001-06-08 | 314.97 |
| 2001-06-11 | 312.14 |
| 2001-06-12 | 313.86 |
| 2001-06-13 | 314.37 |
| 2001-06-14 | 313.42 |
| 2001-06-15 | 311.20 |
| 2001-06-18 | 309.74 |
| 2001-06-19 | 310.19 |
| 2001-06-20 | 312.64 |
| 2001-06-21 | 315.27 |
| 2001-06-22 | 313.90 |
| 2001-06-25 | 314.90 |
| 2001-06-26 | 314.51 |
| 2001-06-27 | 315.07 |
| 2001-06-28 | 317.61 |
| 2001-06-29 | 315.03 |
| 2001-07-02 | 320.38 |
| 2001-07-03 | 319.73 |
| 2001-07-04 | . |
| 2001-07-05 | 315.95 |
| 2001-07-06 | 315.83 |
| 2001-07-09 | 317.15 |
| 2001-07-10 | 315.04 |
| 2001-07-11 | 318.72 |
| 2001-07-12 | 316.42 |
| 2001-07-13 | 315.96 |
| 2001-07-16 | 318.70 |
| 2001-07-17 | 319.20 |
| 2001-07-18 | 321.67 |
| 2001-07-19 | 322.95 |
| 2001-07-20 | 322.15 |
| 2001-07-23 | 316.53 |
| 2001-07-24 | 314.54 |
| 2001-07-25 | 315.73 |
| 2001-07-26 | 315.70 |
| 2001-07-27 | 315.21 |
| 2001-07-30 | 315.01 |
| 2001-07-31 | 318.28 |
| 2001-08-01 | 316.86 |
| 2001-08-02 | 317.48 |
| 2001-08-03 | 317.08 |
| 2001-08-06 | 314.86 |
| 2001-08-07 | 315.44 |
| 2001-08-08 | 316.34 |
| 2001-08-09 | 317.69 |
| 2001-08-10 | 318.44 |
| 2001-08-13 | 320.04 |
| 2001-08-14 | 320.39 |
| 2001-08-15 | 323.67 |
| 2001-08-16 | 323.42 |
| 2001-08-17 | 323.21 |
| 2001-08-20 | 326.53 |
| 2001-08-21 | 328.66 |
| 2001-08-22 | 330.30 |
| 2001-08-23 | 329.78 |
| 2001-08-24 | 330.56 |
| 2001-08-27 | 329.58 |
| 2001-08-28 | 326.91 |
| 2001-08-29 | 324.56 |
| 2001-08-30 | 326.10 |
| 2001-08-31 | 326.31 |
| 2001-09-03 | . |
| 2001-09-04 | 327.93 |
| 2001-09-05 | 329.86 |
| 2001-09-06 | 326.93 |
| 2001-09-07 | 325.68 |
| 2001-09-10 | 324.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 325.74 |
| 2001-09-18 | 326.85 |
| 2001-09-19 | 325.58 |
| 2001-09-20 | 317.20 |
| 2001-09-21 | 306.44 |
| 2001-09-24 | 310.14 |
| 2001-09-25 | 312.37 |
| 2001-09-26 | 312.48 |
| 2001-09-27 | 315.99 |
| 2001-09-28 | 319.37 |
| 2001-10-01 | 315.22 |
| 2001-10-02 | 316.57 |
| 2001-10-03 | 315.55 |
| 2001-10-04 | 314.50 |
| 2001-10-05 | 316.32 |
| 2001-10-08 | 315.84 |
| 2001-10-09 | 315.10 |
| 2001-10-10 | 316.04 |
| 2001-10-11 | 311.20 |
| 2001-10-12 | 307.46 |
| 2001-10-15 | 306.99 |
| 2001-10-16 | 305.75 |
| 2001-10-17 | 306.04 |
| 2001-10-18 | 308.98 |
| 2001-10-19 | 314.40 |
| 2001-10-22 | 316.32 |
| 2001-10-23 | 315.91 |
| 2001-10-24 | 315.58 |
| 2001-10-25 | 317.02 |
| 2001-10-26 | 318.48 |
| 2001-10-29 | 316.52 |
| 2001-10-30 | 316.36 |
| 2001-10-31 | 317.17 |
| 2001-11-01 | 320.78 |
| 2001-11-02 | 323.44 |
| 2001-11-05 | 325.33 |
| 2001-11-06 | 326.52 |
| 2001-11-07 | 325.52 |
| 2001-11-08 | 325.02 |
| 2001-11-09 | 323.86 |
| 2001-11-12 | 323.16 |
| 2001-11-13 | 324.98 |
| 2001-11-14 | 326.38 |
| 2001-11-15 | 326.63 |
| 2001-11-16 | 327.11 |
| 2001-11-19 | 325.03 |
| 2001-11-20 | 323.55 |
| 2001-11-21 | 323.63 |
| 2001-11-22 | . |
| 2001-11-23 | 323.18 |
| 2001-11-26 | 322.85 |
| 2001-11-27 | 319.47 |
| 2001-11-28 | 317.44 |
| 2001-11-29 | 319.64 |
| 2001-11-30 | 320.26 |
| 2001-12-03 | 319.92 |
| 2001-12-04 | 320.65 |
| 2001-12-05 | 321.30 |
| 2001-12-06 | 318.35 |
| 2001-12-07 | 316.23 |
| 2001-12-10 | 312.40 |
| 2001-12-11 | 311.40 |
| 2001-12-12 | 314.49 |
| 2001-12-13 | 315.33 |
| 2001-12-14 | 315.90 |
| 2001-12-17 | 318.49 |
| 2001-12-18 | 319.96 |
| 2001-12-19 | 323.35 |
| 2001-12-20 | 326.38 |
| 2001-12-21 | 330.02 |
| 2001-12-24 | 327.71 |
| 2001-12-25 | . |
| 2001-12-26 | 328.16 |
| 2001-12-27 | 329.44 |
| 2001-12-28 | 327.80 |
| 2001-12-31 | 327.85 |
| 2002-01-01 | . |
| 2002-01-02 | 328.72 |
| 2002-01-03 | 326.35 |
| 2002-01-04 | 323.20 |
| 2002-01-07 | 320.41 |
| 2002-01-08 | 319.58 |
| 2002-01-09 | 318.33 |
| 2002-01-10 | 319.26 |
| 2002-01-11 | 320.78 |
| 2002-01-14 | 320.83 |
| 2002-01-15 | 322.71 |
| 2002-01-16 | 320.47 |
| 2002-01-17 | 322.98 |
| 2002-01-18 | 324.65 |
| 2002-01-21 | . |
| 2002-01-22 | 327.56 |
| 2002-01-23 | 325.75 |
| 2002-01-24 | 323.26 |
| 2002-01-25 | 322.00 |
| 2002-01-28 | 322.15 |
| 2002-01-29 | 318.44 |
| 2002-01-30 | 321.03 |
| 2002-01-31 | 325.02 |
| 2002-02-01 | 327.04 |
| 2002-02-04 | 327.29 |
| 2002-02-05 | 328.93 |
| 2002-02-06 | 326.00 |
| 2002-02-07 | 325.97 |
| 2002-02-08 | 325.34 |
| 2002-02-11 | 327.90 |
| 2002-02-12 | 328.71 |
| 2002-02-13 | 330.51 |
| 2002-02-14 | 330.98 |
| 2002-02-15 | 333.16 |
| 2002-02-18 | . |
| 2002-02-19 | 329.63 |
| 2002-02-20 | 331.70 |
| 2002-02-21 | 330.61 |
| 2002-02-22 | 335.54 |
| 2002-02-25 | 336.12 |
| 2002-02-26 | 333.76 |
| 2002-02-27 | 335.01 |
| 2002-02-28 | 335.02 |
| 2002-03-01 | 337.70 |
| 2002-03-04 | 335.05 |
| 2002-03-05 | 333.30 |
| 2002-03-06 | 334.53 |
| 2002-03-07 | 332.76 |
| 2002-03-08 | 335.03 |
| 2002-03-11 | 334.48 |
| 2002-03-12 | 336.56 |
| 2002-03-13 | 335.98 |
| 2002-03-14 | 338.07 |
| 2002-03-15 | 340.86 |
| 2002-03-18 | 339.88 |
| 2002-03-19 | 342.39 |
| 2002-03-20 | 342.11 |
| 2002-03-21 | 343.88 |
| 2002-03-22 | 345.76 |
| 2002-03-25 | 346.00 |
| 2002-03-26 | 348.72 |
| 2002-03-27 | 347.14 |
| 2002-03-28 | 348.07 |
| 2002-03-29 | . |
| 2002-04-01 | 349.01 |
| 2002-04-02 | 348.31 |
| 2002-04-03 | 346.18 |
| 2002-04-04 | 349.33 |
| 2002-04-05 | 349.53 |
| 2002-04-08 | 350.59 |
| 2002-04-09 | 352.06 |
| 2002-04-10 | 356.64 |
| 2002-04-11 | 354.29 |
| 2002-04-12 | 355.44 |
| 2002-04-15 | 352.95 |
| 2002-04-16 | 356.77 |
| 2002-04-17 | 356.06 |
| 2002-04-18 | 356.61 |
| 2002-04-19 | 361.03 |
| 2002-04-22 | 362.13 |
| 2002-04-23 | 361.49 |
| 2002-04-24 | 362.03 |
| 2002-04-25 | 361.72 |
| 2002-04-26 | 360.16 |
| 2002-04-29 | 361.00 |
| 2002-04-30 | 364.36 |
| 2002-05-01 | 370.42 |
| 2002-05-02 | 372.12 |
| 2002-05-03 | 371.94 |
| 2002-05-06 | 370.72 |
| 2002-05-07 | 368.35 |
| 2002-05-08 | 366.64 |
| 2002-05-09 | 367.05 |
| 2002-05-10 | 366.23 |
| 2002-05-13 | 367.88 |
| 2002-05-14 | 365.24 |
| 2002-05-15 | 366.37 |
| 2002-05-16 | 368.32 |
| 2002-05-17 | 368.38 |
| 2002-05-20 | 365.52 |
| 2002-05-21 | 363.19 |
| 2002-05-22 | 366.56 |
| 2002-05-23 | 365.76 |
| 2002-05-24 | 365.48 |
| 2002-05-27 | . |
| 2002-05-28 | 363.24 |
| 2002-05-29 | 363.34 |
| 2002-05-30 | 364.56 |
| 2002-05-31 | 367.83 |
| 2002-06-03 | 362.96 |
| 2002-06-04 | 362.82 |
| 2002-06-05 | 365.26 |
| 2002-06-06 | 362.27 |
| 2002-06-07 | 362.10 |
| 2002-06-10 | 362.24 |
| 2002-06-11 | 362.98 |
| 2002-06-12 | 363.18 |
| 2002-06-13 | 361.13 |
| 2002-06-14 | 358.12 |
| 2002-06-17 | 361.96 |
| 2002-06-18 | 361.33 |
| 2002-06-19 | 359.64 |
| 2002-06-20 | 359.99 |
| 2002-06-21 | 358.76 |
| 2002-06-24 | 358.50 |
| 2002-06-25 | 355.21 |
| 2002-06-26 | 355.70 |
| 2002-06-27 | 356.24 |
| 2002-06-28 | 360.19 |
| 2002-07-01 | 362.11 |
| 2002-07-02 | 360.03 |
| 2002-07-03 | 355.62 |
| 2002-07-04 | . |
| 2002-07-05 | 359.28 |
| 2002-07-08 | 361.69 |
| 2002-07-09 | 355.84 |
| 2002-07-10 | 347.81 |
| 2002-07-11 | 341.00 |
| 2002-07-12 | 334.44 |
| 2002-07-15 | 333.37 |
| 2002-07-16 | 324.60 |
| 2002-07-17 | 328.75 |
| 2002-07-18 | 322.39 |
| 2002-07-19 | 306.83 |
| 2002-07-22 | 300.63 |
| 2002-07-23 | 296.90 |
| 2002-07-24 | 306.35 |
| 2002-07-25 | 319.37 |
| 2002-07-26 | 318.32 |
| 2002-07-29 | 328.08 |
| 2002-07-30 | 324.41 |
| 2002-07-31 | 331.16 |
| 2002-08-01 | 327.85 |
| 2002-08-02 | 330.29 |
| 2002-08-05 | 323.50 |
| 2002-08-06 | 323.95 |
| 2002-08-07 | 326.78 |
| 2002-08-08 | 333.73 |
| 2002-08-09 | 337.65 |
| 2002-08-12 | 336.21 |
| 2002-08-13 | 336.42 |
| 2002-08-14 | 342.11 |
| 2002-08-15 | 342.61 |
| 2002-08-16 | 342.04 |
| 2002-08-19 | 342.90 |
| 2002-08-20 | 337.50 |
| 2002-08-21 | 340.52 |
| 2002-08-22 | 339.94 |
| 2002-08-23 | 338.96 |
| 2002-08-26 | 338.54 |
| 2002-08-27 | 338.81 |
| 2002-08-28 | 332.65 |
| 2002-08-29 | 329.18 |
| 2002-08-30 | 333.50 |
| 2002-09-02 | . |
| 2002-09-03 | 326.37 |
| 2002-09-04 | 328.31 |
| 2002-09-05 | 327.51 |
| 2002-09-06 | 329.96 |
| 2002-09-09 | 330.71 |
| 2002-09-10 | 332.29 |
| 2002-09-11 | 333.65 |
| 2002-09-12 | 327.90 |
| 2002-09-13 | 329.90 |
| 2002-09-16 | 331.70 |
| 2002-09-17 | 326.25 |
| 2002-09-18 | 326.12 |
| 2002-09-19 | 321.47 |
| 2002-09-20 | 322.16 |
| 2002-09-23 | 319.42 |
| 2002-09-24 | 316.82 |
| 2002-09-25 | 321.46 |
| 2002-09-26 | 325.97 |
| 2002-09-27 | 323.54 |
| 2002-09-30 | 322.00 |
| 2002-10-01 | 327.54 |
| 2002-10-02 | 329.71 |
| 2002-10-03 | 331.76 |
| 2002-10-04 | 330.66 |
| 2002-10-07 | 327.09 |
| 2002-10-08 | 331.38 |
| 2002-10-09 | 327.96 |
| 2002-10-10 | 329.20 |
| 2002-10-11 | 333.69 |
| 2002-10-14 | 336.68 |
| 2002-10-15 | 340.30 |
| 2002-10-16 | 331.33 |
| 2002-10-17 | 328.83 |
| 2002-10-18 | 330.31 |
| 2002-10-21 | 336.07 |
| 2002-10-22 | 334.60 |
| 2002-10-23 | 331.17 |
| 2002-10-24 | 330.46 |
| 2002-10-25 | 331.10 |
| 2002-10-28 | 325.91 |
| 2002-10-29 | 324.97 |
| 2002-10-30 | 329.36 |
| 2002-10-31 | 331.67 |
| 2002-11-01 | 333.99 |
| 2002-11-04 | 331.10 |
| 2002-11-05 | 333.12 |
| 2002-11-06 | 329.50 |
| 2002-11-07 | 329.38 |
| 2002-11-08 | 328.58 |
| 2002-11-11 | 328.43 |
| 2002-11-12 | 325.50 |
| 2002-11-13 | 326.62 |
| 2002-11-14 | 329.30 |
| 2002-11-15 | 333.37 |
| 2002-11-18 | 330.40 |
| 2002-11-19 | 332.49 |
| 2002-11-20 | 331.03 |
| 2002-11-21 | 328.77 |
| 2002-11-22 | 327.12 |
| 2002-11-25 | 322.60 |
| 2002-11-26 | 321.03 |
| 2002-11-27 | 325.22 |
| 2002-11-28 | . |
| 2002-11-29 | 322.03 |
| 2002-12-02 | 319.64 |
| 2002-12-03 | 319.79 |
| 2002-12-04 | 324.29 |
| 2002-12-05 | 321.78 |
| 2002-12-06 | 324.12 |
| 2002-12-09 | 321.63 |
| 2002-12-10 | 325.11 |
| 2002-12-11 | 323.77 |
| 2002-12-12 | 322.57 |
| 2002-12-13 | 322.53 |
| 2002-12-16 | 325.30 |
| 2002-12-17 | 321.07 |
| 2002-12-18 | 319.36 |
| 2002-12-19 | 319.09 |
| 2002-12-20 | 322.03 |
| 2002-12-23 | 323.59 |
| 2002-12-24 | 323.85 |
| 2002-12-25 | . |
| 2002-12-26 | 324.48 |
| 2002-12-27 | 320.37 |
| 2002-12-30 | 324.16 |
| 2002-12-31 | 325.71 |
| 2003-01-01 | . |
| 2003-01-02 | 329.74 |
| 2003-01-03 | 331.03 |
| 2003-01-06 | 332.21 |
| 2003-01-07 | 328.69 |
| 2003-01-08 | 328.36 |
| 2003-01-09 | 331.31 |
| 2003-01-10 | 330.61 |
| 2003-01-13 | 332.49 |
| 2003-01-14 | 333.20 |
| 2003-01-15 | 328.23 |
| 2003-01-16 | 330.31 |
| 2003-01-17 | 329.23 |
| 2003-01-20 | . |
| 2003-01-21 | 324.88 |
| 2003-01-22 | 322.70 |
| 2003-01-23 | 318.84 |
| 2003-01-24 | 315.77 |
| 2003-01-27 | 311.06 |
| 2003-01-28 | 311.07 |
| 2003-01-29 | 306.55 |
| 2003-01-30 | 301.98 |
| 2003-01-31 | 309.58 |
| 2003-02-03 | 310.36 |
| 2003-02-04 | 309.57 |
| 2003-02-05 | 309.68 |
| 2003-02-06 | 304.47 |
| 2003-02-07 | 301.23 |
| 2003-02-10 | 301.16 |
| 2003-02-11 | 298.94 |
| 2003-02-12 | 296.88 |
| 2003-02-13 | 299.01 |
| 2003-02-14 | 304.00 |
| 2003-02-17 | . |
| 2003-02-18 | 306.18 |
| 2003-02-19 | 302.49 |
| 2003-02-20 | 301.39 |
| 2003-02-21 | 303.69 |
| 2003-02-24 | 300.66 |
| 2003-02-25 | 300.61 |
| 2003-02-26 | 298.14 |
| 2003-02-27 | 298.75 |
| 2003-02-28 | 300.35 |
| 2003-03-03 | 298.74 |
| 2003-03-04 | 294.76 |
| 2003-03-05 | 291.62 |
| 2003-03-06 | 290.43 |
| 2003-03-07 | 290.03 |
| 2003-03-10 | 285.67 |
| 2003-03-11 | 286.88 |
| 2003-03-12 | 287.59 |
| 2003-03-13 | 294.58 |
| 2003-03-14 | 296.28 |
| 2003-03-17 | 303.01 |
| 2003-03-18 | 302.18 |
| 2003-03-19 | 305.73 |
| 2003-03-20 | 306.23 |
| 2003-03-21 | 311.86 |
| 2003-03-24 | 303.37 |
| 2003-03-25 | 306.52 |
| 2003-03-26 | 306.32 |
| 2003-03-27 | 306.34 |
| 2003-03-28 | 304.50 |
| 2003-03-31 | 303.30 |
| 2003-04-01 | 305.35 |
| 2003-04-02 | 309.18 |
| 2003-04-03 | 306.27 |
| 2003-04-04 | 308.84 |
| 2003-04-07 | 310.08 |
| 2003-04-08 | 310.99 |
| 2003-04-09 | 310.23 |
| 2003-04-10 | 310.40 |
| 2003-04-11 | 311.21 |
| 2003-04-14 | 315.88 |
| 2003-04-15 | 316.60 |
| 2003-04-16 | 310.86 |
| 2003-04-17 | 315.52 |
| 2003-04-18 | . |
| 2003-04-21 | 313.03 |
| 2003-04-22 | 315.35 |
| 2003-04-23 | 314.92 |
| 2003-04-24 | 313.38 |
| 2003-04-25 | 311.06 |
| 2003-04-28 | 316.05 |
| 2003-04-29 | 316.92 |
| 2003-04-30 | 317.33 |
| 2003-05-01 | 318.45 |
| 2003-05-02 | 314.90 |
| 2003-05-05 | 315.81 |
| 2003-05-06 | 318.55 |
| 2003-05-07 | 320.47 |
| 2003-05-08 | 319.17 |
| 2003-05-09 | 323.52 |
| 2003-05-12 | 325.19 |
| 2003-05-13 | 324.31 |
| 2003-05-14 | 323.85 |
| 2003-05-15 | 323.33 |
| 2003-05-16 | 321.67 |
| 2003-05-19 | 321.92 |
| 2003-05-20 | 324.40 |
| 2003-05-21 | 324.16 |
| 2003-05-22 | 324.74 |
| 2003-05-23 | 325.33 |
| 2003-05-26 | . |
| 2003-05-27 | 328.53 |
| 2003-05-28 | 326.86 |
| 2003-05-29 | 328.41 |
| 2003-05-30 | 330.11 |
| 2003-06-02 | 331.77 |
| 2003-06-03 | 331.83 |
| 2003-06-04 | 333.62 |
| 2003-06-05 | 334.82 |
| 2003-06-06 | 334.30 |
| 2003-06-09 | 332.85 |
| 2003-06-10 | 331.73 |
| 2003-06-11 | 336.50 |
| 2003-06-12 | 337.90 |
| 2003-06-13 | 337.69 |
| 2003-06-16 | 343.36 |
| 2003-06-17 | 341.64 |
| 2003-06-18 | 341.90 |
| 2003-06-19 | 338.57 |
| 2003-06-20 | 339.82 |
| 2003-06-23 | 331.97 |
| 2003-06-24 | 331.64 |
| 2003-06-25 | 330.74 |
| 2003-06-26 | 330.43 |
| 2003-06-27 | 327.72 |
| 2003-06-30 | 328.01 |
| 2003-07-01 | 328.41 |
| 2003-07-02 | 329.87 |
| 2003-07-03 | 328.94 |
| 2003-07-04 | . |
| 2003-07-07 | 328.05 |
| 2003-07-08 | 325.80 |
| 2003-07-09 | 324.37 |
| 2003-07-10 | 326.28 |
| 2003-07-11 | 327.02 |
| 2003-07-14 | 326.67 |
| 2003-07-15 | 325.14 |
| 2003-07-16 | 323.54 |
| 2003-07-17 | 323.54 |
| 2003-07-18 | 325.79 |
| 2003-07-21 | 324.90 |
| 2003-07-22 | 326.96 |
| 2003-07-23 | 328.99 |
| 2003-07-24 | 328.24 |
| 2003-07-25 | 330.10 |
| 2003-07-28 | 328.52 |
| 2003-07-29 | 327.32 |
| 2003-07-30 | 328.61 |
| 2003-07-31 | 325.64 |
| 2003-08-01 | 323.76 |
| 2003-08-04 | 324.04 |
| 2003-08-05 | 322.69 |
| 2003-08-06 | 322.64 |
| 2003-08-07 | 325.16 |
| 2003-08-08 | 327.47 |
| 2003-08-11 | 327.14 |
| 2003-08-12 | 327.76 |
| 2003-08-13 | 326.75 |
| 2003-08-14 | 329.18 |
| 2003-08-15 | 329.72 |
| 2003-08-18 | 328.62 |
| 2003-08-19 | 326.35 |
| 2003-08-20 | 326.56 |
| 2003-08-21 | 326.39 |
| 2003-08-22 | 325.08 |
| 2003-08-25 | 326.42 |
| 2003-08-26 | 326.27 |
| 2003-08-27 | 326.89 |
| 2003-08-28 | 328.04 |
| 2003-08-29 | 328.37 |
| 2003-09-01 | . |
| 2003-09-02 | 329.93 |
| 2003-09-03 | 329.90 |
| 2003-09-04 | 330.76 |
| 2003-09-05 | 330.15 |
| 2003-09-08 | 332.17 |
| 2003-09-09 | 330.46 |
| 2003-09-10 | 332.78 |
| 2003-09-11 | 334.48 |
| 2003-09-12 | 335.13 |
| 2003-09-15 | 335.24 |
| 2003-09-16 | 334.75 |
| 2003-09-17 | 335.46 |
| 2003-09-18 | 337.88 |
| 2003-09-19 | 337.24 |
| 2003-09-22 | 336.16 |
| 2003-09-23 | 336.57 |
| 2003-09-24 | 337.05 |
| 2003-09-25 | 337.48 |
| 2003-09-26 | 336.07 |
| 2003-09-29 | 336.93 |
| 2003-09-30 | 335.49 |
| 2003-10-01 | 340.67 |
| 2003-10-02 | 341.78 |
| 2003-10-03 | 341.87 |
| 2003-10-06 | 342.55 |
| 2003-10-07 | 343.77 |
| 2003-10-08 | 342.08 |
| 2003-10-09 | 342.34 |
| 2003-10-10 | 342.28 |
| 2003-10-13 | 343.64 |
| 2003-10-14 | 344.07 |
| 2003-10-15 | 344.22 |
| 2003-10-16 | 345.25 |
| 2003-10-17 | 344.43 |
| 2003-10-20 | 343.45 |
| 2003-10-21 | 344.79 |
| 2003-10-22 | 343.41 |
| 2003-10-23 | 343.61 |
| 2003-10-24 | 343.50 |
| 2003-10-27 | 343.48 |
| 2003-10-28 | 344.48 |
| 2003-10-29 | 343.82 |
| 2003-10-30 | 344.88 |
| 2003-10-31 | 344.71 |
| 2003-11-03 | 345.86 |
| 2003-11-04 | 345.70 |
| 2003-11-05 | 345.27 |
| 2003-11-06 | 347.32 |
| 2003-11-07 | 348.65 |
| 2003-11-10 | 348.14 |
| 2003-11-11 | 348.85 |
| 2003-11-12 | 352.42 |
| 2003-11-13 | 352.38 |
| 2003-11-14 | 352.59 |
| 2003-11-17 | 351.94 |
| 2003-11-18 | 351.13 |
| 2003-11-19 | 352.50 |
| 2003-11-20 | 350.54 |
| 2003-11-21 | 351.33 |
| 2003-11-24 | 352.26 |
| 2003-11-25 | 353.72 |
| 2003-11-26 | 355.56 |
| 2003-11-27 | . |
| 2003-11-28 | 356.24 |
| 2003-12-01 | 358.87 |
| 2003-12-02 | 359.02 |
| 2003-12-03 | 360.07 |
| 2003-12-04 | 358.89 |
| 2003-12-05 | 358.93 |
| 2003-12-08 | 360.96 |
| 2003-12-09 | 360.76 |
| 2003-12-10 | 359.54 |
| 2003-12-11 | 360.44 |
| 2003-12-12 | 362.30 |
| 2003-12-15 | 364.62 |
| 2003-12-16 | 366.19 |
| 2003-12-17 | 365.91 |
| 2003-12-18 | 365.98 |
| 2003-12-19 | 365.96 |
| 2003-12-22 | 366.31 |
| 2003-12-23 | 366.76 |
| 2003-12-24 | 366.77 |
| 2003-12-25 | . |
| 2003-12-26 | 366.95 |
| 2003-12-29 | 369.24 |
| 2003-12-30 | 371.68 |
| 2003-12-31 | 373.11 |
| 2004-01-01 | . |
| 2004-01-02 | 372.34 |
| 2004-01-05 | 376.35 |
| 2004-01-06 | 376.91 |
| 2004-01-07 | 374.85 |
| 2004-01-08 | 375.27 |
| 2004-01-09 | 374.32 |
| 2004-01-12 | 374.14 |
| 2004-01-13 | 373.10 |
| 2004-01-14 | 373.29 |
| 2004-01-15 | 370.93 |
| 2004-01-16 | 370.24 |
| 2004-01-19 | . |
| 2004-01-20 | 373.36 |
| 2004-01-21 | 375.65 |
| 2004-01-22 | 377.02 |
| 2004-01-23 | 378.87 |
| 2004-01-26 | 378.38 |
| 2004-01-27 | 377.80 |
| 2004-01-28 | 376.17 |
| 2004-01-29 | 375.76 |
| 2004-01-30 | 375.84 |
| 2004-02-02 | 377.91 |
| 2004-02-03 | 379.77 |
| 2004-02-04 | 380.74 |
| 2004-02-05 | 384.90 |
| 2004-02-06 | 389.19 |
| 2004-02-09 | 389.80 |
| 2004-02-10 | 390.72 |
| 2004-02-11 | 390.77 |
| 2004-02-12 | 392.64 |
| 2004-02-13 | 392.58 |
| 2004-02-16 | . |
| 2004-02-17 | 395.46 |
| 2004-02-18 | 395.50 |
| 2004-02-19 | 394.44 |
| 2004-02-20 | 395.05 |
| 2004-02-23 | 394.82 |
| 2004-02-24 | 395.12 |
| 2004-02-25 | 395.04 |
| 2004-02-26 | 392.31 |
| 2004-02-27 | 394.09 |
| 2004-03-01 | 397.18 |
| 2004-03-02 | 393.72 |
| 2004-03-03 | 391.27 |
| 2004-03-04 | 390.32 |
| 2004-03-05 | 394.53 |
| 2004-03-08 | 392.73 |
| 2004-03-09 | 394.92 |
| 2004-03-10 | 393.50 |
| 2004-03-11 | 388.74 |
| 2004-03-12 | 387.96 |
| 2004-03-15 | 383.90 |
| 2004-03-16 | 385.50 |
| 2004-03-17 | 387.47 |
| 2004-03-18 | 388.05 |
| 2004-03-19 | 387.39 |
| 2004-03-22 | 383.36 |
| 2004-03-23 | 382.50 |
| 2004-03-24 | 380.68 |
| 2004-03-25 | 382.87 |
| 2004-03-26 | 382.56 |
| 2004-03-29 | 387.35 |
| 2004-03-30 | 390.29 |
| 2004-03-31 | 392.52 |
| 2004-04-01 | 395.00 |
| 2004-04-02 | 394.29 |
| 2004-04-05 | 393.03 |
| 2004-04-06 | 393.93 |
| 2004-04-07 | 396.93 |
| 2004-04-08 | 396.11 |
| 2004-04-09 | . |
| 2004-04-12 | 395.47 |
| 2004-04-13 | 393.13 |
| 2004-04-14 | 393.50 |
| 2004-04-15 | 393.70 |
| 2004-04-16 | 397.68 |
| 2004-04-19 | 400.62 |
| 2004-04-20 | 397.64 |
| 2004-04-21 | 399.06 |
| 2004-04-22 | 401.17 |
| 2004-04-23 | 400.50 |
| 2004-04-26 | 400.74 |
| 2004-04-27 | 400.86 |
| 2004-04-28 | 394.38 |
| 2004-04-29 | 396.61 |
| 2004-04-30 | 395.32 |
| 2004-05-03 | 397.66 |
| 2004-05-04 | 399.69 |
| 2004-05-05 | 402.08 |
| 2004-05-06 | 399.83 |
| 2004-05-07 | 396.46 |
| 2004-05-10 | 389.06 |
| 2004-05-11 | 390.02 |
| 2004-05-12 | 389.94 |
| 2004-05-13 | 388.17 |
| 2004-05-14 | 389.52 |
| 2004-05-17 | 389.40 |
| 2004-05-18 | 389.71 |
| 2004-05-19 | 389.15 |
| 2004-05-20 | 389.09 |
| 2004-05-21 | 388.52 |
| 2004-05-24 | 388.94 |
| 2004-05-25 | 392.27 |
| 2004-05-26 | 392.65 |
| 2004-05-27 | 397.92 |
| 2004-05-28 | 397.39 |
| 2004-05-31 | . |
| 2004-06-01 | 396.18 |
| 2004-06-02 | 399.86 |
| 2004-06-03 | 400.51 |
| 2004-06-04 | 402.49 |
| 2004-06-07 | 405.80 |
| 2004-06-08 | 405.93 |
| 2004-06-09 | 402.87 |
| 2004-06-10 | 403.04 |
| 2004-06-11 | . |
| 2004-06-14 | 399.76 |
| 2004-06-15 | 401.18 |
| 2004-06-16 | 401.41 |
| 2004-06-17 | 401.60 |
| 2004-06-18 | 403.25 |
| 2004-06-21 | 403.61 |
| 2004-06-22 | 404.19 |
| 2004-06-23 | 405.03 |
| 2004-06-24 | 405.44 |
| 2004-06-25 | 402.14 |
| 2004-06-28 | 404.40 |
| 2004-06-29 | 402.94 |
| 2004-06-30 | 403.19 |
| 2004-07-01 | 402.17 |
| 2004-07-02 | 402.40 |
| 2004-07-05 | . |
| 2004-07-06 | 402.01 |
| 2004-07-07 | 402.41 |
| 2004-07-08 | 403.02 |
| 2004-07-09 | 402.37 |
| 2004-07-12 | 402.56 |
| 2004-07-13 | 400.39 |
| 2004-07-14 | 402.72 |
| 2004-07-15 | 399.94 |
| 2004-07-16 | 400.53 |
| 2004-07-19 | 398.87 |
| 2004-07-20 | 397.70 |
| 2004-07-21 | 392.52 |
| 2004-07-22 | 390.03 |
| 2004-07-23 | 383.09 |
| 2004-07-26 | 381.30 |
| 2004-07-27 | 380.52 |
| 2004-07-28 | 378.79 |
| 2004-07-29 | 376.63 |
| 2004-07-30 | 377.36 |
| 2004-08-02 | 379.29 |
| 2004-08-03 | 379.25 |
| 2004-08-04 | 379.20 |
| 2004-08-05 | 377.04 |
| 2004-08-06 | 375.20 |
| 2004-08-09 | 373.14 |
| 2004-08-10 | 375.37 |
| 2004-08-11 | 375.38 |
| 2004-08-12 | 373.97 |
| 2004-08-13 | 374.94 |
| 2004-08-16 | 375.88 |
| 2004-08-17 | 376.09 |
| 2004-08-18 | 373.83 |
| 2004-08-19 | 373.92 |
| 2004-08-20 | 373.75 |
| 2004-08-23 | 374.01 |
| 2004-08-24 | 371.59 |
| 2004-08-25 | 371.86 |
| 2004-08-26 | 372.67 |
| 2004-08-27 | 373.49 |
| 2004-08-30 | 372.21 |
| 2004-08-31 | 374.79 |
| 2004-09-01 | 375.81 |
| 2004-09-02 | 377.18 |
| 2004-09-03 | 378.31 |
| 2004-09-06 | . |
| 2004-09-07 | 380.22 |
| 2004-09-08 | 373.97 |
| 2004-09-09 | 374.14 |
| 2004-09-10 | 375.08 |
| 2004-09-13 | 375.56 |
| 2004-09-14 | 375.68 |
| 2004-09-15 | 369.70 |
| 2004-09-16 | 367.40 |
| 2004-09-17 | 369.64 |
| 2004-09-20 | 366.10 |
| 2004-09-21 | 367.54 |
| 2004-09-22 | 364.25 |
| 2004-09-23 | 363.31 |
| 2004-09-24 | 362.63 |
| 2004-09-27 | 361.20 |
| 2004-09-28 | 364.12 |
| 2004-09-29 | 364.75 |
| 2004-09-30 | 365.92 |
| 2004-10-01 | 369.53 |
| 2004-10-04 | 370.51 |
| 2004-10-05 | 370.02 |
| 2004-10-06 | 370.22 |
| 2004-10-07 | 366.79 |
| 2004-10-08 | 367.64 |
| 2004-10-11 | 367.04 |
| 2004-10-12 | 364.06 |
| 2004-10-13 | 363.61 |
| 2004-10-14 | 364.63 |
| 2004-10-15 | 366.18 |
| 2004-10-18 | 367.67 |
| 2004-10-19 | 369.08 |
| 2004-10-20 | 369.17 |
| 2004-10-21 | 370.78 |
| 2004-10-22 | 368.29 |
| 2004-10-25 | 367.84 |
| 2004-10-26 | 370.30 |
| 2004-10-27 | 374.03 |
| 2004-10-28 | 376.21 |
| 2004-10-29 | 376.87 |
| 2004-11-01 | 378.35 |
| 2004-11-02 | 380.96 |
| 2004-11-03 | 384.36 |
| 2004-11-04 | 389.22 |
| 2004-11-05 | 391.06 |
| 2004-11-08 | 390.88 |
| 2004-11-09 | 390.29 |
| 2004-11-10 | 391.91 |
| 2004-11-11 | 393.57 |
| 2004-11-12 | 395.63 |
| 2004-11-15 | 395.31 |
| 2004-11-16 | 393.62 |
| 2004-11-17 | 395.88 |
| 2004-11-18 | 394.66 |
| 2004-11-19 | 391.90 |
| 2004-11-22 | 391.89 |
| 2004-11-23 | 392.42 |
| 2004-11-24 | 393.36 |
| 2004-11-25 | . |
| 2004-11-26 | 396.54 |
| 2004-11-29 | 395.57 |
| 2004-11-30 | 392.91 |
| 2004-12-01 | 396.79 |
| 2004-12-02 | 399.46 |
| 2004-12-03 | 400.62 |
| 2004-12-06 | 398.39 |
| 2004-12-07 | 396.68 |
| 2004-12-08 | 396.30 |
| 2004-12-09 | 397.22 |
| 2004-12-10 | 396.83 |
| 2004-12-13 | 400.95 |
| 2004-12-14 | 402.54 |
| 2004-12-15 | 405.24 |
| 2004-12-16 | 403.06 |
| 2004-12-17 | 401.05 |
| 2004-12-20 | 402.92 |
| 2004-12-21 | 402.36 |
| 2004-12-22 | 404.15 |
| 2004-12-23 | 405.65 |
| 2004-12-24 | . |
| 2004-12-27 | 407.44 |
| 2004-12-28 | 409.20 |
| 2004-12-29 | 408.05 |
| 2004-12-30 | 409.48 |
| 2004-12-31 | 409.22 |
| 2005-01-03 | 407.35 |
| 2005-01-04 | 404.21 |
| 2005-01-05 | 401.55 |
| 2005-01-06 | 401.37 |
| 2005-01-07 | 401.37 |
| 2005-01-10 | 403.35 |
| 2005-01-11 | 403.05 |
| 2005-01-12 | 405.34 |
| 2005-01-13 | 403.05 |
| 2005-01-14 | 403.06 |
| 2005-01-17 | . |
| 2005-01-18 | 404.49 |
| 2005-01-19 | 404.82 |
| 2005-01-20 | 402.71 |
| 2005-01-21 | 402.19 |
| 2005-01-24 | 402.69 |
| 2005-01-25 | 402.21 |
| 2005-01-26 | 404.63 |
| 2005-01-27 | 405.94 |
#2005-01-28| 405.40
#2005-01-31| 407.97
#2005-02-01| 408.73
#2005-02-02| 411.65
#2005-02-03| 410.38
#2005-02-04| 412.87
#2005-02-07| 411.58
#2005-02-08| 410.44
#2005-02-09| 409.08
#2005-02-10| 410.77
#2005-02-11| 412.06
#2005-02-14| 413.30
#2005-02-15| 413.50
#2005-02-16| 413.75
#2005-02-17| 412.69
#2005-02-18| 413.57
#2005-02-21| .
#2005-02-22| 413.09
#2005-02-23| 410.98
#2005-02-24| 412.80
#2005-02-25| 416.37
#2005-02-28| 416.89
#2005-03-01| 419.44
#2005-03-02| 417.84
#2005-03-03| 418.06
#2005-03-04| 421.05
#2005-03-07| 420.26
#2005-03-08| 419.77
#2005-03-09| 417.94
#2005-03-10| 419.08
#2005-03-11| 418.90
#2005-03-14| 417.97
#2005-03-15| 416.32
#2005-03-16| 415.44
#2005-03-17| 414.74
#2005-03-18| 412.98
#2005-03-21| 410.64
#2005-03-22| 408.79
#2005-03-23| 407.06
#2005-03-24| 407.13
#2005-03-25| .
#2005-03-28| 407.12
#2005-03-29| 407.69
#2005-03-30| 411.80
#2005-03-31| 411.96
#2005-04-01| 410.49
#2005-04-04| 408.05
#2005-04-05| 411.10
#2005-04-06| 409.86
#2005-04-07| 412.79
#2005-04-08| 411.49
#2005-04-11| 412.21
#2005-04-12| 413.39
#2005-04-13| 412.72
#2005-04-14| 412.46
#2005-04-15| 410.00
#2005-04-18| 406.97
#2005-04-19| 411.02
#2005-04-20| 407.88
#2005-04-21| 411.15
#2005-04-22| 410.53
#2005-04-25| 412.95
#2005-04-26| 411.23
#2005-04-27| 410.72
#2005-04-28| 407.95
#2005-04-29| 409.87
#2005-05-02| 410.56
#2005-05-03| 413.11
#2005-05-04| 417.76
#2005-05-05| 417.64
#2005-05-06| 417.54
#2005-05-09| 417.97
#2005-05-10| 417.10
#2005-05-11| 417.92
#2005-05-12| 416.44
#2005-05-13| 414.37
#2005-05-16| 415.30
#2005-05-17| 415.12
#2005-05-18| 417.79
#2005-05-19| 418.33
#2005-05-20| 417.79
#2005-05-23| 418.75
#2005-05-24| 419.23
#2005-05-25| 419.04
#2005-05-26| 419.73
#2005-05-27| 419.55
#2005-05-30| .
#2005-05-31| 415.47
#2005-06-01| 417.72
#2005-06-02| 418.71
#2005-06-03| 416.64
#2005-06-06| 415.64
#2005-06-07| 418.31
#2005-06-08| 417.65
#2005-06-09| 415.58
#2005-06-10| 415.02
#2005-06-13| 413.95
#2005-06-14| 414.86
#2005-06-15| 414.81
#2005-06-16| 414.96
#2005-06-17| 416.83
#2005-06-20| 415.19
#2005-06-21| 415.84
#2005-06-22| 415.35
#2005-06-23| 412.94
#2005-06-24| 409.54
#2005-06-27| 409.84
#2005-06-28| 411.83
#2005-06-29| 409.95
#2005-06-30| 408.03
#2005-07-01| 407.80
#2005-07-04| .
#2005-07-05| 406.95
#2005-07-06| 405.54
#2005-07-07| 403.41
#2005-07-08| 408.10
#2005-07-11| 410.52
#2005-07-12| 412.86
#2005-07-13| 412.16
#2005-07-14| 414.65
#2005-07-15| 414.39
#2005-07-18| 413.36
#2005-07-19| 416.40
#2005-07-20| 415.74
#2005-07-21| 417.10
#2005-07-22| 417.65
#2005-07-25| 414.98
#2005-07-26| 415.12
#2005-07-27| 416.57
#2005-07-28| 420.38
#2005-07-29| 419.40
#2005-08-01| 419.67
#2005-08-02| 421.76
#2005-08-03| 422.83
#2005-08-04| 423.37
#2005-08-05| 421.61
#2005-08-08| 421.44
#2005-08-09| 422.56
#2005-08-10| 425.24
#2005-08-11| 427.10
#2005-08-12| 425.28
#2005-08-15| 425.25
#2005-08-16| 423.23
#2005-08-17| 422.10
#2005-08-18| 420.47
#2005-08-19| 422.66
#2005-08-22| 424.58
#2005-08-23| 422.59
#2005-08-24| 421.07
#2005-08-25| 421.29
#2005-08-26| 420.15
#2005-08-29| 421.00
#2005-08-30| 417.50
#2005-08-31| 422.85
#2005-09-01| 427.30
#2005-09-02| 428.86
#2005-09-05| .
#2005-09-06| 431.91
#2005-09-07| 432.77
#2005-09-08| 430.54
#2005-09-09| 431.53
#2005-09-12| 431.30
#2005-09-13| 428.99
#2005-09-14| 429.32
#2005-09-15| 429.22
#2005-09-16| 430.40
#2005-09-19| 429.26
#2005-09-20| 427.91
#2005-09-21| 423.38
#2005-09-22| 421.60
#2005-09-23| 423.20
#2005-09-26| 424.89
#2005-09-27| 426.12
#2005-09-28| 428.27
#2005-09-29| 429.36
#2005-09-30| 431.59
#2005-10-03| 431.34
#2005-10-04| 433.14
#2005-10-05| 431.46
#2005-10-06| 430.71
#2005-10-07| 428.88
#2005-10-10| 426.40
#2005-10-11| 425.65
#2005-10-12| 424.78
#2005-10-13| 422.22
#2005-10-14| 426.13
#2005-10-17| 426.36
#2005-10-18| 424.21
#2005-10-19| 421.16
#2005-10-20| 422.86
#2005-10-21| 423.02
#2005-10-24| 425.00
#2005-10-25| 425.92
#2005-10-26| 424.52
#2005-10-27| 423.37
#2005-10-28| 424.95
#2005-10-31| 426.98
#2005-11-01| 426.67
#2005-11-02| 428.72
#2005-11-03| 428.47
#2005-11-04| 424.40
#2005-11-07| 425.34
#2005-11-08| 422.98
#2005-11-09| 424.30
#2005-11-10| 426.83
#2005-11-11| 428.21
#2005-11-14| 426.61
#2005-11-15| 424.94
#2005-11-16| 422.73
#2005-11-17| 424.69
#2005-11-18| 425.64
#2005-11-21| 426.20
#2005-11-22| 426.95
#2005-11-23| 429.93
#2005-11-24| .
#2005-11-25| 430.35
#2005-11-28| 429.49
#2005-11-29| 430.60
#2005-11-30| 427.73
#2005-12-01| 430.71
#2005-12-02| 432.28
#2005-12-05| 432.32
#2005-12-06| 432.54
#2005-12-07| 430.20
#2005-12-08| 430.98
#2005-12-09| 430.62
#2005-12-12| 432.64
#2005-12-13| 432.46
#2005-12-14| 434.26
#2005-12-15| 432.99
#2005-12-16| 435.53
#2005-12-19| 433.98
#2005-12-20| 430.36
#2005-12-21| 431.00
#2005-12-22| 431.36
#2005-12-23| 431.20
#2005-12-26| .
#2005-12-27| 431.13
#2005-12-28| 431.96
#2005-12-29| 432.21
#2005-12-30| 429.11
#2006-01-02| .
#2006-01-03| 435.55
#2006-01-04| 439.56
#2006-01-05| 437.91
#2006-01-06| 441.15
#2006-01-09| 440.44
#2006-01-10| 439.71
#2006-01-11| 441.52
#2006-01-12| 441.03
#2006-01-13| 440.24
#2006-01-16| .
#2006-01-17| 436.78
#2006-01-18| 436.17
#2006-01-19| 437.78
#2006-01-20| 432.28
#2006-01-23| 434.69
#2006-01-24| 436.69
#2006-01-25| 436.30
#2006-01-26| 438.44
#2006-01-27| 438.90
#2006-01-30| 437.02
#2006-01-31| 436.84
#2006-02-01| 438.44
#2006-02-02| 436.23
#2006-02-03| 434.31
#2006-02-06| 432.65
#2006-02-07| 431.50
#2006-02-08| 432.27
#2006-02-09| 433.77
#2006-02-10| 433.33
#2006-02-13| 432.30
#2006-02-14| 433.32
#2006-02-15| 435.76
#2006-02-16| 439.23
#2006-02-17| 440.25
#2006-02-20| .
#2006-02-21| 441.61
#2006-02-22| 443.81
#2006-02-23| 443.35
#2006-02-24| 442.09
#2006-02-27| 444.10
#2006-02-28| 442.50
#2006-03-01| 444.51
#2006-03-02| 443.35
#2006-03-03| 444.09
#2006-03-06| 444.03
#2006-03-07| 441.50
#2006-03-08| 442.21
#2006-03-09| 445.33
#2006-03-10| 447.86
#2006-03-13| 448.70
#2006-03-14| 451.94
#2006-03-15| 451.50
#2006-03-16| 453.36
#2006-03-17| 454.99
#2006-03-20| 454.62
#2006-03-21| 451.93
#2006-03-22| 452.94
#2006-03-23| 449.80
#2006-03-24| 451.56
#2006-03-27| 449.63
#2006-03-28| 448.33
#2006-03-29| 447.98
#2006-03-30| 450.40
#2006-03-31| 448.92
#2006-04-03| 451.34
#2006-04-04| 452.99
#2006-04-05| 453.67
#2006-04-06| 451.93
#2006-04-07| 447.46
#2006-04-10| 448.58
#2006-04-11| 447.10
#2006-04-12| 446.64
#2006-04-13| 446.82
#2006-04-14| .
#2006-04-17| 448.94
#2006-04-18| 450.90
#2006-04-19| 455.25
#2006-04-20| 455.39
#2006-04-21| 458.29
#2006-04-24| 458.33
#2006-04-25| 458.00
#2006-04-26| 461.14
#2006-04-27| 462.11
#2006-04-28| 462.23
#2006-05-01| 464.08
#2006-05-02| 469.36
#2006-05-03| 466.75
#2006-05-04| 466.69
#2006-05-05| 471.58
#2006-05-08| 473.20
#2006-05-09| 475.63
#2006-05-10| 475.73
#2006-05-11| 473.94
#2006-05-12| 471.10
#2006-05-15| 469.30
#2006-05-16| 470.91
#2006-05-17| 464.99
#2006-05-18| 461.20
#2006-05-19| 458.23
#2006-05-22| 457.91
#2006-05-23| 462.34
#2006-05-24| 459.91
#2006-05-25| 463.95
#2006-05-26| 467.32
#2006-05-29| .
#2006-05-30| 463.03
#2006-05-31| 464.19
#2006-06-01| 465.60
#2006-06-02| 467.30
#2006-06-05| 464.38
#2006-06-06| 459.31
#2006-06-07| 460.22
#2006-06-08| 451.83
#2006-06-09| 454.99
#2006-06-12| 451.71
#2006-06-13| 444.21
#2006-06-14| 446.11
#2006-06-15| 451.31
#2006-06-16| 452.38
#2006-06-19| 450.26
#2006-06-20| 452.64
#2006-06-21| 454.87
#2006-06-22| 455.43
#2006-06-23| 453.86
#2006-06-26| 453.97
#2006-06-27| 452.35
#2006-06-28| 453.24
#2006-06-29| 458.90
#2006-06-30| 466.35
#2006-07-03| 469.54
#2006-07-04| .
#2006-07-05| 465.47
#2006-07-06| 467.76
#2006-07-07| 469.13
#2006-07-10| 470.52
#2006-07-11| 472.02
#2006-07-12| 469.92
#2006-07-13| 466.83
#2006-07-14| 462.66
#2006-07-17| 461.88
#2006-07-18| 463.57
#2006-07-19| 469.01
#2006-07-20| 470.53
#2006-07-21| 470.91
#2006-07-24| 474.57
#2006-07-25| 476.11
#2006-07-26| 477.11
#2006-07-27| 479.87
#2006-07-28| 484.89
#2006-07-31| 485.00
#2006-08-01| 482.57
#2006-08-02| 487.02
#2006-08-03| 481.95
#2006-08-04| 484.80
#2006-08-07| 480.06
#2006-08-08| 481.51
#2006-08-09| 482.65
#2006-08-10| 480.56
#2006-08-11| 481.17
#2006-08-14| 483.56
#2006-08-15| 487.35
#2006-08-16| 488.45
#2006-08-17| 485.56
#2006-08-18| 485.23
#2006-08-21| 486.31
#2006-08-22| 486.63
#2006-08-23| 487.47
#2006-08-24| 488.97
#2006-08-25| 488.47
#2006-08-28| 491.01
#2006-08-29| 493.84
#2006-08-30| 496.61
#2006-08-31| 495.03
#2006-09-01| 497.25
#2006-09-04| .
#2006-09-05| 497.19
#2006-09-06| 493.31
#2006-09-07| 490.16
#2006-09-08| 490.48
#2006-09-11| 488.87
#2006-09-12| 491.38
#2006-09-13| 490.97
#2006-09-14| 492.90
#2006-09-15| 492.58
#2006-09-18| 492.89
#2006-09-19| 493.55
#2006-09-20| 496.22
#2006-09-21| 495.68
#2006-09-22| 494.33
#2006-09-25| 496.19
#2006-09-26| 499.71
#2006-09-27| 500.14
#2006-09-28| 498.73
#2006-09-29| 497.64
#2006-10-02| 497.43
#2006-10-03| 495.89
#2006-10-04| 498.53
#2006-10-05| 499.65
#2006-10-06| 497.00
#2006-10-09| 496.71
#2006-10-10| 494.77
#2006-10-11| 494.82
#2006-10-12| 494.72
#2006-10-13| 493.12
#2006-10-16| 495.55
#2006-10-17| 493.72
#2006-10-18| 496.96
#2006-10-19| 496.54
#2006-10-20| 498.40
#2006-10-23| 500.47
#2006-10-24| 498.58
#2006-10-25| 501.27
#2006-10-26| 504.19
#2006-10-27| 503.56
#2006-10-30| 502.17
#2006-10-31| 503.38
#2006-11-01| 503.89
#2006-11-02| 505.59
#2006-11-03| 503.54
#2006-11-06| 507.00
#2006-11-07| 509.10
#2006-11-08| 509.17
#2006-11-09| 510.55
#2006-11-10| 512.65
#2006-11-13| 511.17
#2006-11-14| 512.56
#2006-11-15| 513.21
#2006-11-16| 514.18
#2006-11-17| 514.05
#2006-11-20| 512.46
#2006-11-21| 513.78
#2006-11-22| 516.43
#2006-11-23| .
#2006-11-24| 516.72
#2006-11-27| 512.10
#2006-11-28| 513.64
#2006-11-29| 518.02
#2006-11-30| 518.87
#2006-12-01| 518.23
#2006-12-04| 522.13
#2006-12-05| 524.88
#2006-12-06| 525.44
#2006-12-07| 524.94
#2006-12-08| 525.63
#2006-12-11| 524.44
#2006-12-12| 527.68
#2006-12-13| 528.30
#2006-12-14| 530.64
#2006-12-15| 530.19
#2006-12-18| 528.52
#2006-12-19| 529.34
#2006-12-20| 530.30
#2006-12-21| 530.46
#2006-12-22| 528.91
#2006-12-25| .
#2006-12-26| 529.21
#2006-12-27| 532.20
#2006-12-28| 532.67
#2006-12-29| 530.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 533.35
#2007-01-04| 530.02
#2007-01-05| 523.56
#2007-01-08| 524.47
#2007-01-09| 524.72
#2007-01-10| 523.87
#2007-01-11| 526.70
#2007-01-12| 530.11
#2007-01-15| .
#2007-01-16| 530.12
#2007-01-17| 531.37
#2007-01-18| 530.65
#2007-01-19| 532.13
#2007-01-22| 532.32
#2007-01-23| 532.45
#2007-01-24| 533.14
#2007-01-25| 530.84
#2007-01-26| 528.70
#2007-01-29| 530.82
#2007-01-30| 533.38
#2007-01-31| 534.48
#2007-02-01| 540.04
#2007-02-02| 539.78
#2007-02-05| 538.61
#2007-02-06| 539.54
#2007-02-07| 540.14
#2007-02-08| 535.01
#2007-02-09| 537.43
#2007-02-12| 535.39
#2007-02-13| 539.37
#2007-02-14| 543.23
#2007-02-15| 549.00
#2007-02-16| 547.77
#2007-02-19| .
#2007-02-20| 548.94
#2007-02-21| 545.03
#2007-02-22| 546.01
#2007-02-23| 547.12
#2007-02-26| 548.29
#2007-02-27| 534.73
#2007-02-28| 531.22
#2007-03-01| 529.77
#2007-03-02| 527.46
#2007-03-05| 521.59
#2007-03-06| 527.12
#2007-03-07| 529.27
#2007-03-08| 532.11
#2007-03-09| 533.75
#2007-03-12| 537.32
#2007-03-13| 531.11
#2007-03-14| 528.86
#2007-03-15| 534.50
#2007-03-16| 536.43
#2007-03-19| 540.29
#2007-03-20| 542.92
#2007-03-21| 547.23
#2007-03-22| 551.17
#2007-03-23| 551.14
#2007-03-26| 549.30
#2007-03-27| 547.32
#2007-03-28| 546.03
#2007-03-29| 549.06
#2007-03-30| 550.96
#2007-04-02| 553.99
#2007-04-03| 556.77
#2007-04-04| 558.18
#2007-04-05| 559.56
#2007-04-06| .
#2007-04-09| 558.13
#2007-04-10| 562.43
#2007-04-11| 561.58
#2007-04-12| 562.95
#2007-04-13| 565.60
#2007-04-16| 569.66
#2007-04-17| 571.78
#2007-04-18| 572.45
#2007-04-19| 572.37
#2007-04-20| 576.55
#2007-04-23| 576.92
#2007-04-24| 577.50
#2007-04-25| 579.13
#2007-04-26| 577.43
#2007-04-27| 577.35
#2007-04-30| 577.08
#2007-05-01| 576.20
#2007-05-02| 578.75
#2007-05-03| 581.68
#2007-05-04| 583.64
#2007-05-07| 584.99
#2007-05-08| 582.23
#2007-05-09| 584.44
#2007-05-10| 577.51
#2007-05-11| 578.18
#2007-05-14| 578.44
#2007-05-15| 579.08
#2007-05-16| 580.21
#2007-05-17| 577.52
#2007-05-18| 581.23
#2007-05-21| 579.49
#2007-05-22| 578.89
#2007-05-23| 580.64
#2007-05-24| 577.44
#2007-05-25| 578.72
#2007-05-28| .
#2007-05-29| 582.06
#2007-05-30| 583.17
#2007-05-31| 585.67
#2007-06-01| 588.11
#2007-06-04| 586.85
#2007-06-05| 584.34
#2007-06-06| 578.95
#2007-06-07| 570.74
#2007-06-08| 569.95
#2007-06-11| 572.48
#2007-06-12| 570.45
#2007-06-13| 571.55
#2007-06-14| 575.59
#2007-06-15| 580.20
#2007-06-18| 581.67
#2007-06-19| 577.53
#2007-06-20| 575.43
#2007-06-21| 575.24
#2007-06-22| 572.11
#2007-06-25| 572.12
#2007-06-26| 572.95
#2007-06-27| 574.31
#2007-06-28| 578.28
#2007-06-29| 580.71
#2007-07-02| 585.41
#2007-07-03| 586.16
#2007-07-04| .
#2007-07-05| 584.81
#2007-07-06| 586.02
#2007-07-09| 588.39
#2007-07-10| 589.61
#2007-07-11| 592.12
#2007-07-12| 596.31
#2007-07-13| 598.07
#2007-07-16| 597.28
#2007-07-17| 593.91
#2007-07-18| 592.84
#2007-07-19| 598.09
#2007-07-20| 593.55
#2007-07-23| 598.02
#2007-07-24| 591.16
#2007-07-25| 590.16
#2007-07-26| 576.67
#2007-07-27| 571.97
#2007-07-30| 573.00
#2007-07-31| 574.57
#2007-08-01| 573.00
#2007-08-02| 575.95
#2007-08-03| 572.89
#2007-08-06| 578.09
#2007-08-07| 579.84
#2007-08-08| 589.74
#2007-08-09| 577.95
#2007-08-10| 568.88
#2007-08-13| 571.50
#2007-08-14| 565.44
#2007-08-15| 569.53
#2007-08-16| 559.07
#2007-08-17| 567.76
#2007-08-20| 569.74
#2007-08-21| 570.67
#2007-08-22| 575.88
#2007-08-23| 577.56
#2007-08-24| 583.31
#2007-08-27| 585.69
#2007-08-28| 578.10
#2007-08-29| 581.23
#2007-08-30| 584.51
#2007-08-31| 590.39
#2007-09-03| .
#2007-09-04| 592.14
#2007-09-05| 587.78
#2007-09-06| 591.56
#2007-09-07| 589.28
#2007-09-10| 589.28
#2007-09-11| 598.01
#2007-09-12| 602.67
#2007-09-13| 605.68
#2007-09-14| 603.39
#2007-09-17| 599.15
#2007-09-18| 606.41
#2007-09-19| 613.40
#2007-09-20| 610.55
#2007-09-21| 612.75
#2007-09-24| 611.37
#2007-09-25| 611.06
#2007-09-26| 614.67
#2007-09-27| 617.40
#2007-09-28| 618.61
#2007-10-01| 623.19
#2007-10-02| 619.24
#2007-10-03| 615.98
#2007-10-04| 616.32
#2007-10-05| 619.71
#2007-10-08| 617.88
#2007-10-09| 620.66
#2007-10-10| 622.38
#2007-10-11| 621.13
#2007-10-12| 621.10
#2007-10-15| 619.67
#2007-10-16| 618.57
#2007-10-17| 625.09
#2007-10-18| 626.57
#2007-10-19| 619.57
#2007-10-22| 617.61
#2007-10-23| 624.00
#2007-10-24| 623.95
#2007-10-25| 631.52
#2007-10-26| 636.26
#2007-10-29| 639.94
#2007-10-30| 637.66
#2007-10-31| 640.81
#2007-11-01| 634.75
#2007-11-02| 636.84
#2007-11-05| 636.68
#2007-11-06| 642.08
#2007-11-07| 640.34
#2007-11-08| 641.29
#2007-11-09| 635.78
#2007-11-12| 626.31
#2007-11-13| 637.50
#2007-11-14| 641.62
#2007-11-15| 637.99
#2007-11-16| 641.21
#2007-11-19| 636.77
#2007-11-20| 641.98
#2007-11-21| 631.64
#2007-11-22| .
#2007-11-23| 636.45
#2007-11-26| 635.57
#2007-11-27| 640.29
#2007-11-28| 648.32
#2007-11-29| 648.58
#2007-11-30| 647.18
#2007-12-03| 644.92
#2007-12-04| 646.37
#2007-12-05| 649.20
#2007-12-06| 651.65
#2007-12-07| 651.05
#2007-12-10| 653.37
#2007-12-11| 646.70
#2007-12-12| 650.48
#2007-12-13| 644.66
#2007-12-14| 639.94
#2007-12-17| 634.78
#2007-12-18| 633.65
#2007-12-19| 631.05
#2007-12-20| 631.73
#2007-12-21| 641.91
#2007-12-24| 645.26
#2007-12-25| .
#2007-12-26| 646.87
#2007-12-27| 645.91
#2007-12-28| 649.02
#2007-12-31| 643.74
#2008-01-01| .
#2008-01-02| 641.47
#2008-01-03| 642.84
#2008-01-04| 637.83
#2008-01-07| 647.00
#2008-01-08| 650.12
#2008-01-09| 649.37
#2008-01-10| 647.26
#2008-01-11| 630.20
#2008-01-14| 632.18
#2008-01-15| 618.35
#2008-01-16| 610.94
#2008-01-17| 604.35
#2008-01-18| 598.06
#2008-01-21| .
#2008-01-22| 579.83
#2008-01-23| 578.50
#2008-01-24| 591.52
#2008-01-25| 589.13
#2008-01-28| 593.77
#2008-01-29| 592.73
#2008-01-30| 586.77
#2008-01-31| 592.25
#2008-02-01| 603.53
#2008-02-04| 598.95
#2008-02-05| 583.86
#2008-02-06| 583.93
#2008-02-07| 582.50
#2008-02-08| 583.21
#2008-02-11| 584.31
#2008-02-12| 594.86
#2008-02-13| 591.51
#2008-02-14| 593.24
#2008-02-15| 595.37
#2008-02-18| .
#2008-02-19| 600.23
#2008-02-20| 592.77
#2008-02-21| 596.72
#2008-02-22| 600.67
#2008-02-25| 605.89
#2008-02-26| 609.35
#2008-02-27| 616.79
#2008-02-28| 617.30
#2008-02-29| 610.01
#2008-03-03| 608.59
#2008-03-04| 607.77
#2008-03-05| 611.96
#2008-03-06| 609.61
#2008-03-07| 604.05
#2008-03-10| 600.68
#2008-03-11| 606.29
#2008-03-12| 609.02
#2008-03-13| 615.33
#2008-03-14| 610.02
#2008-03-17| 602.51
#2008-03-18| 614.20
#2008-03-19| 612.29
#2008-03-20| 612.75
#2008-03-21| .
#2008-03-24| 613.67
#2008-03-25| 622.16
#2008-03-26| 624.90
#2008-03-27| 627.20
#2008-03-28| 624.16
#2008-03-31| 625.16
#2008-04-01| 631.68
#2008-04-02| 629.17
#2008-04-03| 629.98
#2008-04-04| 634.72
#2008-04-07| 635.31
#2008-04-08| 634.27
#2008-04-09| 631.82
#2008-04-10| 634.79
#2008-04-11| 628.34
#2008-04-14| 630.16
#2008-04-15| 634.63
#2008-04-16| 639.79
#2008-04-17| 636.88
#2008-04-18| 637.28
#2008-04-21| 637.85
#2008-04-22| 632.52
#2008-04-23| 630.07
#2008-04-24| 625.65
#2008-04-25| 623.08
#2008-04-28| 626.71
#2008-04-29| 622.24
#2008-04-30| 625.34
#2008-05-01| 624.76
#2008-05-02| 626.74
#2008-05-05| 627.64
#2008-05-06| 626.97
#2008-05-07| 622.32
#2008-05-08| 623.40
#2008-05-09| 620.98
#2008-05-12| 624.26
#2008-05-13| 623.92
#2008-05-14| 622.71
#2008-05-15| 628.00
#2008-05-16| 631.36
#2008-05-19| 632.01
#2008-05-20| 627.85
#2008-05-21| 626.52
#2008-05-22| 628.20
#2008-05-23| 628.01
#2008-05-26| .
#2008-05-27| 629.42
#2008-05-28| 626.44
#2008-05-29| 629.28
#2008-05-30| 630.38
#2008-06-02| 626.52
#2008-06-03| 624.14
#2008-06-04| 623.19
#2008-06-05| 628.22
#2008-06-06| 619.44
#2008-06-09| 618.36
#2008-06-10| 617.28
#2008-06-11| 612.52
#2008-06-12| 612.36
#2008-06-13| 606.97
#2008-06-16| 600.61
#2008-06-17| 599.69
#2008-06-18| 596.25
#2008-06-19| 593.22
#2008-06-20| 589.30
#2008-06-23| 586.08
#2008-06-24| 582.52
#2008-06-25| 586.14
#2008-06-26| 581.28
#2008-06-27| 572.02
#2008-06-30| 576.86
#2008-07-01| 572.07
#2008-07-02| 568.59
#2008-07-03| 567.76
#2008-07-04| .
#2008-07-07| 567.30
#2008-07-08| 568.59
#2008-07-09| 570.85
#2008-07-10| 561.85
#2008-07-11| 560.07
#2008-07-14| 563.51
#2008-07-15| 563.30
#2008-07-16| 567.57
#2008-07-17| 572.45
#2008-07-18| 567.08
#2008-07-21| 565.97
#2008-07-22| 573.14
#2008-07-23| 577.53
#2008-07-24| 572.16
#2008-07-25| 573.92
#2008-07-28| 577.07
#2008-07-29| 579.23
#2008-07-30| 582.31
#2008-07-31| 575.64
#2008-08-01| 575.53
#2008-08-04| 579.26
#2008-08-05| 586.55
#2008-08-06| 591.15
#2008-08-07| 584.14
#2008-08-08| 590.91
#2008-08-11| 594.64
#2008-08-12| 593.53
#2008-08-13| 591.28
#2008-08-14| 589.62
#2008-08-15| 589.91
#2008-08-18| 585.89
#2008-08-19| 582.61
#2008-08-20| 583.58
#2008-08-21| 580.35
#2008-08-22| 583.68
#2008-08-25| 579.45
#2008-08-26| 575.21
#2008-08-27| 577.12
#2008-08-28| 579.58
#2008-08-29| 576.93
#2008-09-01| .
#2008-09-02| 579.55
#2008-09-03| 572.45
#2008-09-04| 568.85
#2008-09-05| 569.87
#2008-09-08| 576.84
#2008-09-09| 578.23
#2008-09-10| 576.55
#2008-09-11| 576.27
#2008-09-12| 585.22
#2008-09-15| 577.75
#2008-09-16| 574.07
#2008-09-17| 564.06
#2008-09-18| 569.45
#2008-09-19| 578.97
#2008-09-22| 570.45
#2008-09-23| 565.67
#2008-09-24| 560.18
#2008-09-25| 569.98
#2008-09-26| 565.99
#2008-09-29| 546.78
#2008-09-30| 554.27
#2008-10-01| 560.22
#2008-10-02| 543.66
#2008-10-03| 540.56
#2008-10-06| 513.01
#2008-10-07| 511.08
#2008-10-08| 494.41
#2008-10-09| 470.14
#2008-10-10| 447.17
#2008-10-13| 486.19
#2008-10-14| 483.47
#2008-10-15| 458.63
#2008-10-16| 455.95
#2008-10-17| 468.29
#2008-10-20| 485.66
#2008-10-21| 478.87
#2008-10-22| 453.28
#2008-10-23| 452.01
#2008-10-24| 436.78
#2008-10-27| 427.90
#2008-10-28| 453.20
#2008-10-29| 464.36
#2008-10-30| 469.22
#2008-10-31| 470.39
#2008-11-03| 479.05
#2008-11-04| 494.56
#2008-11-05| 482.87
#2008-11-06| 465.30
#2008-11-07| 474.90
#2008-11-10| 477.63
#2008-11-11| 464.35
#2008-11-12| 452.29
#2008-11-13| 461.74
#2008-11-14| 457.27
#2008-11-17| 451.08
#2008-11-18| 454.72
#2008-11-19| 443.07
#2008-11-20| 423.44
#2008-11-21| 429.91
#2008-11-24| 446.25
#2008-11-25| 445.05
#2008-11-26| 445.17
#2008-11-27| .
#2008-11-28| 457.98
#2008-12-01| 435.64
#2008-12-02| 438.99
#2008-12-03| 443.45
#2008-12-04| 438.57
#2008-12-05| 438.89
#2008-12-08| 453.45
#2008-12-09| 450.36
#2008-12-10| 452.58
#2008-12-11| 448.98
#2008-12-12| 447.27
#2008-12-15| 450.95
#2008-12-16| 462.74
#2008-12-17| 469.85
#2008-12-18| 472.45
#2008-12-19| 462.95
#2008-12-22| 459.52
#2008-12-23| 458.99
#2008-12-24| 461.76
#2008-12-25| .
#2008-12-26| 464.03
#2008-12-29| 467.39
#2008-12-30| 471.16
#2008-12-31| 471.22
#2009-01-01| .
#2009-01-02| 481.19
#2009-01-05| 478.09
#2009-01-06| 473.93
#2009-01-07| 476.78
#2009-01-08| 474.61
#2009-01-09| 466.45
#2009-01-12| 460.29
#2009-01-13| 458.96
#2009-01-14| 445.80
#2009-01-15| 445.66
#2009-01-16| 455.79
#2009-01-19| .
#2009-01-20| 446.11
#2009-01-21| 447.60
#2009-01-22| 446.31
#2009-01-23| 442.52
#2009-01-26| 452.70
#2009-01-27| 455.98
#2009-01-28| 458.79
#2009-01-29| 454.98
#2009-01-30| 445.79
#2009-02-02| 439.88
#2009-02-03| 450.90
#2009-02-04| 444.68
#2009-02-05| 441.66
#2009-02-06| 447.01
#2009-02-09| 445.92
#2009-02-10| 435.41
#2009-02-11| 435.00
#2009-02-12| 436.15
#2009-02-13| 437.07
#2009-02-16| .
#2009-02-17| 422.93
#2009-02-18| 420.39
#2009-02-19| 429.86
#2009-02-20| 423.82
#2009-02-23| 418.81
#2009-02-24| 422.46
#2009-02-25| 419.27
#2009-02-26| 413.34
#2009-02-27| 412.92
#2009-03-02| 397.52
#2009-03-03| 391.38
#2009-03-04| 397.85
#2009-03-05| 388.25
#2009-03-06| 391.73
#2009-03-09| 386.45
#2009-03-10| 398.07
#2009-03-11| 400.81
#2009-03-12| 404.98
#2009-03-13| 408.57
#2009-03-16| 415.83
#2009-03-17| 416.20
#2009-03-18| 413.50
#2009-03-19| 416.94
#2009-03-20| 413.74
#2009-03-23| 428.78
#2009-03-24| 430.84
#2009-03-25| 435.44
#2009-03-26| 439.42
#2009-03-27| 432.06
#2009-03-30| 421.14
#2009-03-31| 428.91
#2009-04-01| 433.98
#2009-04-02| 444.12
#2009-04-03| 440.84
#2009-04-06| 440.25
#2009-04-07| 437.67
#2009-04-08| 436.75
#2009-04-09| 438.07
#2009-04-10| .
#2009-04-13| 439.41
#2009-04-14| 435.90
#2009-04-15| 440.05
#2009-04-16| 441.94
#2009-04-17| 438.43
#2009-04-20| 430.66
#2009-04-21| 430.91
#2009-04-22| 427.98
#2009-04-23| 426.82
#2009-04-24| 432.89
#2009-04-27| 431.40
#2009-04-28| 432.10
#2009-04-29| 441.89
#2009-04-30| 443.65
#2009-05-01| 443.68
#2009-05-04| 454.75
#2009-05-05| 454.66
#2009-05-06| 456.85
#2009-05-07| 463.23
#2009-05-08| 467.29
#2009-05-11| 467.97
#2009-05-12| 474.25
#2009-05-13| 473.55
#2009-05-14| 476.35
#2009-05-15| 475.53
#2009-05-18| 480.49
#2009-05-19| 483.95
#2009-05-20| 490.26
#2009-05-21| 485.49
#2009-05-22| 488.48
#2009-05-25| .
#2009-05-26| 490.34
#2009-05-27| 483.62
#2009-05-28| 482.12
#2009-05-29| 489.49
#2009-06-01| 494.78
#2009-06-02| 503.69
#2009-06-03| 497.78
#2009-06-04| 500.70
#2009-06-05| 495.19
#2009-06-08| 493.42
#2009-06-09| 496.44
#2009-06-10| 497.08
#2009-06-11| 499.27
#2009-06-12| 498.30
#2009-06-15| 488.88
#2009-06-16| 487.35
#2009-06-17| 487.18
#2009-06-18| 496.34
#2009-06-19| 497.36
#2009-06-22| 491.26
#2009-06-23| 493.95
#2009-06-24| 496.06
#2009-06-25| 496.34
#2009-06-26| 499.48
#2009-06-29| 502.56
#2009-06-30| 498.39
#2009-07-01| 510.39
#2009-07-02| 503.54
#2009-07-03| .
#2009-07-06| 505.32
#2009-07-07| 503.03
#2009-07-08| 498.25
#2009-07-09| 499.00
#2009-07-10| 496.67
#2009-07-13| 503.16
#2009-07-14| 506.24
#2009-07-15| 519.31
#2009-07-16| 521.74
#2009-07-17| 521.37
#2009-07-20| 523.21
#2009-07-21| 526.58
#2009-07-22| 525.87
#2009-07-23| 532.76
#2009-07-24| 530.61
#2009-07-27| 532.49
#2009-07-28| 532.72
#2009-07-29| 532.25
#2009-07-30| 537.74
#2009-07-31| 539.27
#2009-08-03| 543.15
#2009-08-04| 543.32
#2009-08-05| 539.71
#2009-08-06| 542.49
#2009-08-07| 540.23
#2009-08-10| 538.04
#2009-08-11| 537.18
#2009-08-12| 534.30
#2009-08-13| 532.54
#2009-08-14| 533.58
#2009-08-17| 525.61
#2009-08-18| 529.22
#2009-08-19| 535.05
#2009-08-20| 538.33
#2009-08-21| 546.75
#2009-08-24| 545.91
#2009-08-25| 545.10
#2009-08-26| 545.35
#2009-08-27| 543.06
#2009-08-28| 545.09
#2009-08-31| 546.88
#2009-09-01| 540.87
#2009-09-02| 541.29
#2009-09-03| 540.47
#2009-09-04| 542.90
#2009-09-07| .
#2009-09-08| 554.43
#2009-09-09| 555.91
#2009-09-10| 554.71
#2009-09-11| 559.18
#2009-09-14| 560.98
#2009-09-15| 560.82
#2009-09-16| 564.52
#2009-09-17| 568.41
#2009-09-18| 572.64
#2009-09-21| 569.21
#2009-09-22| 569.27
#2009-09-23| 569.73
#2009-09-24| 565.48
#2009-09-25| 564.95
#2009-09-28| 567.01
#2009-09-29| 565.70
#2009-09-30| 569.36
#2009-10-01| 563.86
#2009-10-02| 563.86
#2009-10-05| 566.21
#2009-10-06| 573.56
#2009-10-07| 572.20
#2009-10-08| 576.04
#2009-10-09| 576.93
#2009-10-12| 580.70
#2009-10-13| 579.75
#2009-10-14| 583.79
#2009-10-15| 588.40
#2009-10-16| 586.84
#2009-10-19| 595.00
#2009-10-20| 593.64
#2009-10-21| 596.01
#2009-10-22| 595.51
#2009-10-23| 591.90
#2009-10-26| 586.68
#2009-10-27| 587.47
#2009-10-28| 583.35
#2009-10-29| 592.45
#2009-10-30| 585.04
#2009-11-02| 588.65
#2009-11-03| 581.75
#2009-11-04| 586.45
#2009-11-05| 592.75
#2009-11-06| 592.20
#2009-11-09| 600.28
#2009-11-10| 603.63
#2009-11-11| 604.80
#2009-11-12| 599.27
#2009-11-13| 602.51
#2009-11-16| 610.34
#2009-11-17| 610.43
#2009-11-18| 609.82
#2009-11-19| 603.42
#2009-11-20| 604.86
#2009-11-23| 612.93
#2009-11-24| 612.29
#2009-11-25| 615.72
#2009-11-26| .
#2009-11-27| 606.57
#2009-11-30| 605.48
#2009-12-01| 618.37
#2009-12-02| 621.84
#2009-12-03| 622.11
#2009-12-04| 623.22
#2009-12-07| 622.77
#2009-12-08| 615.01
#2009-12-09| 612.24
#2009-12-10| 617.05
#2009-12-11| 618.26
#2009-12-14| 619.38
#2009-12-15| 618.50
#2009-12-16| 619.33
#2009-12-17| 608.61
#2009-12-18| 607.06
#2009-12-21| 611.32
#2009-12-22| 614.48
#2009-12-23| 617.69
#2009-12-24| 620.10
#2009-12-25| .
#2009-12-28| 623.32
#2009-12-29| 625.49
#2009-12-30| 621.94
#2009-12-31| 620.77
#2010-01-01| .
#2010-01-04| 628.03
#2010-01-05| 625.14
#2010-01-06| 624.08
#2010-01-07| 619.74
#2010-01-08| 620.15
#2010-01-11| 623.96
#2010-01-12| 624.82
#2010-01-13| 626.75
#2010-01-14| 629.58
#2010-01-15| 624.96
#2010-01-18| .
#2010-01-19| 628.14
#2010-01-20| 620.40
#2010-01-21| 614.54
#2010-01-22| 611.33
#2010-01-25| 608.27
#2010-01-26| 604.81
#2010-01-27| 607.10
#2010-01-28| 604.72
#2010-01-29| 603.15
#2010-02-01| 605.41
#2010-02-02| 612.14
#2010-02-03| 611.66
#2010-02-04| 595.52
#2010-02-05| 585.27
#2010-02-08| 586.10
#2010-02-09| 590.72
#2010-02-10| 591.48
#2010-02-11| 594.62
#2010-02-12| 596.23
#2010-02-15| .
#2010-02-16| 601.88
#2010-02-17| 608.31
#2010-02-18| 611.91
#2010-02-19| 612.95
#2010-02-22| 611.85
#2010-02-23| 609.87
#2010-02-24| 612.53
#2010-02-25| 604.98
#2010-02-26| 608.73
#2010-03-01| 613.18
#2010-03-02| 618.10
#2010-03-03| 621.93
#2010-03-04| 621.53
#2010-03-05| 623.29
#2010-03-08| 623.12
#2010-03-09| 624.25
#2010-03-10| 626.96
#2010-03-11| 627.06
#2010-03-12| 628.34
#2010-03-15| 626.79
#2010-03-16| 632.45
#2010-03-17| 634.64
#2010-03-18| 632.69
#2010-03-19| 630.01
#2010-03-22| 632.21
#2010-03-23| 635.42
#2010-03-24| 629.20
#2010-03-25| 628.79
#2010-03-26| 627.73
#2010-03-29| 631.21
#2010-03-30| 633.03
#2010-03-31| 634.60
#2010-04-01| 640.17
#2010-04-02| .
#2010-04-05| 637.13
#2010-04-06| 634.17
#2010-04-07| 632.35
#2010-04-08| 630.96
#2010-04-09| 637.17
#2010-04-12| 640.59
#2010-04-13| 639.06
#2010-04-14| 641.44
#2010-04-15| 639.26
#2010-04-16| 634.75
#2010-04-19| 631.57
#2010-04-20| 634.51
#2010-04-21| 633.66
#2010-04-22| 632.51
#2010-04-23| 634.41
#2010-04-26| 636.40
#2010-04-27| 624.60
#2010-04-28| 618.36
#2010-04-29| 628.11
#2010-04-30| 627.38
#2010-05-03| 626.31
#2010-05-04| 616.06
#2010-05-05| 610.10
#2010-05-06| 600.75
#2010-05-07| 589.76
#2010-05-10| 611.94
#2010-05-11| 611.42
#2010-05-12| 616.72
#2010-05-13| 614.43
#2010-05-14| 603.17
#2010-05-17| 603.90
#2010-05-18| 605.49
#2010-05-19| 598.00
#2010-05-20| 581.65
#2010-05-21| 581.98
#2010-05-24| 579.52
#2010-05-25| 568.90
#2010-05-26| 570.89
#2010-05-27| 583.15
#2010-05-28| 584.29
#2010-05-31| .
#2010-06-01| 584.87
#2010-06-02| 591.81
#2010-06-03| 596.02
#2010-06-04| 584.08
#2010-06-07| 579.97
#2010-06-08| 584.82
#2010-06-09| 591.65
#2010-06-10| 601.03
#2010-06-11| 598.63
#2010-06-14| 606.34
#2010-06-15| 610.49
#2010-06-16| 611.00
#2010-06-17| 614.76
#2010-06-18| 613.30
#2010-06-21| 616.19
#2010-06-22| 612.00
#2010-06-23| 606.64
#2010-06-24| 604.17
#2010-06-25| 598.76
#2010-06-28| 606.25
#2010-06-29| 594.13
#2010-06-30| 591.00
#2010-07-01| 590.09
#2010-07-02| 589.75
#2010-07-05| .
#2010-07-06| 598.80
#2010-07-07| 606.54
#2010-07-08| 613.81
#2010-07-09| 614.13
#2010-07-12| 615.17
#2010-07-13| 622.25
#2010-07-14| 625.23
#2010-07-15| 628.16
#2010-07-16| 621.65
#2010-07-19| 620.01
#2010-07-20| 624.15
#2010-07-21| 626.08
#2010-07-22| 632.73
#2010-07-23| 635.51
#2010-07-26| 638.33
#2010-07-27| 635.74
#2010-07-28| 632.60
#2010-07-29| 627.55
#2010-07-30| 627.33
#2010-08-02| 638.12
#2010-08-03| 637.59
#2010-08-04| 639.53
#2010-08-05| 632.92
#2010-08-06| 631.57
#2010-08-09| 634.62
#2010-08-10| 631.66
#2010-08-11| 621.71
#2010-08-12| 625.69
#2010-08-13| 625.83
#2010-08-16| 629.82
#2010-08-17| 633.78
#2010-08-18| 634.20
#2010-08-19| 629.36
#2010-08-20| 624.42
#2010-08-23| 625.14
#2010-08-24| 623.14
#2010-08-25| 621.05
#2010-08-26| 623.45
#2010-08-27| 627.88
#2010-08-30| 626.14
#2010-08-31| 628.51
#2010-09-01| 641.92
#2010-09-02| 642.50
#2010-09-03| 644.65
#2010-09-06| .
#2010-09-07| 641.78
#2010-09-08| 646.74
#2010-09-09| 649.88
#2010-09-10| 650.25
#2010-09-13| 652.89
#2010-09-14| 655.30
#2010-09-15| 656.56
#2010-09-16| 654.17
#2010-09-17| 650.06
#2010-09-20| 657.76
#2010-09-21| 655.15
#2010-09-22| 659.68
#2010-09-23| 656.97
#2010-09-24| 664.65
#2010-09-27| 665.35
#2010-09-28| 667.49
#2010-09-29| 666.46
#2010-09-30| 664.69
#2010-10-01| 667.35
#2010-10-04| 664.60
#2010-10-05| 672.96
#2010-10-06| 675.66
#2010-10-07| 673.65
#2010-10-08| 673.23
#2010-10-11| 672.94
#2010-10-12| 673.97
#2010-10-13| 683.08
#2010-10-14| 685.26
#2010-10-15| 683.27
#2010-10-18| 682.59
#2010-10-19| 674.42
#2010-10-20| 680.78
#2010-10-21| 687.63
#2010-10-22| 684.47
#2010-10-25| 688.25
#2010-10-26| 683.76
#2010-10-27| 677.13
#2010-10-28| 682.32
#2010-10-29| 686.03
#2010-11-01| 686.43
#2010-11-02| 690.07
#2010-11-03| 687.92
#2010-11-04| 702.85
#2010-11-05| 700.85
#2010-11-08| 698.52
#2010-11-09| 697.96
#2010-11-10| 691.14
#2010-11-11| 690.61
#2010-11-12| 687.11
#2010-11-15| 685.77
#2010-11-16| 676.88
#2010-11-17| 678.47
#2010-11-18| 689.88
#2010-11-19| 690.14
#2010-11-22| 691.22
#2010-11-23| 679.17
#2010-11-24| 685.48
#2010-11-25| .
#2010-11-26| 681.48
#2010-11-29| 673.86
#2010-11-30| 671.18
#2010-12-01| 680.75
#2010-12-02| 688.45
#2010-12-03| 692.35
#2010-12-06| 688.38
#2010-12-07| 693.24
#2010-12-08| 691.64
#2010-12-09| 693.29
#2010-12-10| 694.49
#2010-12-13| 699.43
#2010-12-14| 701.22
#2010-12-15| 699.39
#2010-12-16| 701.51
#2010-12-17| 702.81
#2010-12-20| 702.50
#2010-12-21| 706.55
#2010-12-22| 707.27
#2010-12-23| 708.03
#2010-12-24| .
#2010-12-27| 706.61
#2010-12-28| 708.29
#2010-12-29| 710.21
#2010-12-30| 709.01
#2010-12-31| 711.05
#2011-01-03| 712.35
#2011-01-04| 706.31
#2011-01-05| 701.61
#2011-01-06| 699.87
#2011-01-07| 699.13
#2011-01-10| 696.13
#2011-01-11| 697.57
#2011-01-12| 702.59
#2011-01-13| 703.68
#2011-01-14| 700.63
#2011-01-17| .
#2011-01-18| 704.54
#2011-01-19| 701.62
#2011-01-20| 693.83
#2011-01-21| 697.71
#2011-01-24| 702.54
#2011-01-25| 700.62
#2011-01-26| 700.99
#2011-01-27| 695.61
#2011-01-28| 686.73
#2011-01-31| 687.24
#2011-02-01| 694.78
#2011-02-02| 697.22
#2011-02-03| 694.73
#2011-02-04| 694.23
#2011-02-07| 695.05
#2011-02-08| 696.86
#2011-02-09| 694.54
#2011-02-10| 689.00
#2011-02-11| 690.77
#2011-02-14| 689.52
#2011-02-15| 692.94
#2011-02-16| 694.64
#2011-02-17| 701.31
#2011-02-18| 700.49
#2011-02-21| .
#2011-02-22| 698.47
#2011-02-23| 698.17
#2011-02-24| 697.58
#2011-02-25| 701.82
#2011-02-28| 704.19
#2011-03-01| 704.93
#2011-03-02| 704.41
#2011-03-03| 710.64
#2011-03-04| 708.93
#2011-03-07| 706.57
#2011-03-08| 708.02
#2011-03-09| 709.66
#2011-03-10| 703.56
#2011-03-11| 704.22
#2011-03-14| 699.60
#2011-03-15| 685.20
#2011-03-16| 681.16
#2011-03-17| 687.65
#2011-03-18| 691.44
#2011-03-21| 701.87
#2011-03-22| 701.56
#2011-03-23| 706.87
#2011-03-24| 711.92
#2011-03-25| 713.93
#2011-03-28| 712.48
#2011-03-29| 713.25
#2011-03-30| 720.05
#2011-03-31| 720.82
#2011-04-01| 725.07
#2011-04-04| 728.97
#2011-04-05| 730.71
#2011-04-06| 731.92
#2011-04-07| 730.20
#2011-04-08| 732.36
#2011-04-11| 734.16
#2011-04-12| 733.52
#2011-04-13| 736.82
#2011-04-14| 741.91
#2011-04-15| 747.24
#2011-04-18| 736.40
#2011-04-19| 744.47
#2011-04-20| 753.13
#2011-04-21| 756.96
#2011-04-22| .
#2011-04-25| 754.99
#2011-04-26| 760.00
#2011-04-27| 760.56
#2011-04-28| 765.01
#2011-04-29| 768.00
#2011-05-02| 771.62
#2011-05-03| 769.96
#2011-05-04| 766.05
#2011-05-05| 757.46
#2011-05-06| 762.89
#2011-05-09| 759.17
#2011-05-10| 762.48
#2011-05-11| 762.17
#2011-05-12| 763.85
#2011-05-13| 764.63
#2011-05-16| 763.86
#2011-05-17| 761.55
#2011-05-18| 767.30
#2011-05-19| 769.49
#2011-05-20| 767.79
#2011-05-23| 758.63
#2011-05-24| 760.78
#2011-05-25| 758.59
#2011-05-26| 761.26
#2011-05-27| 767.76
#2011-05-30| .
#2011-05-31| 776.09
#2011-06-01| 774.71
#2011-06-02| 768.81
#2011-06-03| 767.34
#2011-06-06| 764.96
#2011-06-07| 764.66
#2011-06-08| 760.74
#2011-06-09| 762.56
#2011-06-10| 752.65
#2011-06-13| 755.45
#2011-06-14| 761.21
#2011-06-15| 751.37
#2011-06-16| 748.71
#2011-06-17| 753.20
#2011-06-20| 756.45
#2011-06-21| 759.74
#2011-06-22| 758.92
#2011-06-23| 747.30
#2011-06-24| 749.95
#2011-06-27| 753.77
#2011-06-28| 758.57
#2011-06-29| 764.29
#2011-06-30| 770.29
#2011-07-01| 774.82
#2011-07-04| .
#2011-07-05| 779.49
#2011-07-06| 778.72
#2011-07-07| 782.07
#2011-07-08| 779.51
#2011-07-11| 769.84
#2011-07-12| 766.46
#2011-07-13| 770.46
#2011-07-14| 769.82
#2011-07-15| 768.92
#2011-07-18| 760.42
#2011-07-19| 769.71
#2011-07-20| 772.02
#2011-07-21| 778.45
#2011-07-22| 781.58
#2011-07-25| 779.60
#2011-07-26| 780.54
#2011-07-27| 772.66
#2011-07-28| 773.64
#2011-07-29| 769.84
#2011-08-01| 767.16
#2011-08-02| 760.52
#2011-08-03| 760.59
#2011-08-04| 738.84
#2011-08-05| 739.64
#2011-08-08| 714.35
#2011-08-09| 726.60
#2011-08-10| 712.80
#2011-08-11| 727.90
#2011-08-12| 740.92
#2011-08-15| 749.80
#2011-08-16| 751.07
#2011-08-17| 758.38
#2011-08-18| 736.69
#2011-08-19| 726.82
#2011-08-22| 730.60
#2011-08-23| 743.24
#2011-08-24| 743.73
#2011-08-25| 733.78
#2011-08-26| 736.44
#2011-08-29| 747.31
#2011-08-30| 747.56
#2011-08-31| 757.70
#2011-09-01| 758.54
#2011-09-02| 751.15
#2011-09-05| .
#2011-09-06| 730.38
#2011-09-07| 739.87
#2011-09-08| 737.94
#2011-09-09| 720.80
#2011-09-12| 711.92
#2011-09-13| 715.14
#2011-09-14| 721.07
#2011-09-15| 730.67
#2011-09-16| 731.16
#2011-09-19| 719.59
#2011-09-20| 724.92
#2011-09-21| 716.06
#2011-09-22| 695.50
#2011-09-23| 697.59
#2011-09-26| 706.69
#2011-09-27| 721.45
#2011-09-28| 712.51
#2011-09-29| 717.35
#2011-09-30| 705.49
#2011-10-03| 692.46
#2011-10-04| 689.46
#2011-10-05| 693.65
#2011-10-06| 706.87
#2011-10-07| 710.61
#2011-10-10| 720.85
#2011-10-11| 721.45
#2011-10-12| 730.43
#2011-10-13| 730.80
#2011-10-14| 739.32
#2011-10-17| 732.01
#2011-10-18| 731.06
#2011-10-19| 733.41
#2011-10-20| 729.72
#2011-10-21| 742.83
#2011-10-24| 743.97
#2011-10-25| 736.75
#2011-10-26| 737.67
#2011-10-27| 755.80
#2011-10-28| 760.45
#2011-10-31| 748.64
#2011-11-01| 731.41
#2011-11-02| 735.68
#2011-11-03| 741.58
#2011-11-04| 737.61
#2011-11-07| 738.49
#2011-11-08| 745.81
#2011-11-09| 731.75
#2011-11-10| 728.47
#2011-11-11| 741.75
#2011-11-14| 735.44
#2011-11-15| 736.76
#2011-11-16| 733.70
#2011-11-17| 728.69
#2011-11-18| 727.82
#2011-11-21| 715.85
#2011-11-22| 718.63
#2011-11-23| 705.81
#2011-11-24| .
#2011-11-25| 703.35
#2011-11-28| 717.45
#2011-11-29| 723.52
#2011-11-30| 741.84
#2011-12-01| 742.44
#2011-12-02| 738.49
#2011-12-05| 742.31
#2011-12-06| 741.32
#2011-12-07| 744.70
#2011-12-08| 738.71
#2011-12-09| 743.10
#2011-12-12| 735.68
#2011-12-13| 730.68
#2011-12-14| 721.56
#2011-12-15| 727.20
#2011-12-16| 726.76
#2011-12-19| 728.72
#2011-12-20| 738.53
#2011-12-21| 741.88
#2011-12-22| 742.70
#2011-12-23| 747.85
#2011-12-26| .
#2011-12-27| 749.93
#2011-12-28| 744.39
#2011-12-29| 749.29
#2011-12-30| 751.61
#2012-01-02| .
#2012-01-03| 758.58
#2012-01-04| 753.97
#2012-01-05| 752.15
#2012-01-06| 745.99
#2012-01-09| 750.33
#2012-01-10| 756.40
#2012-01-11| 747.25
#2012-01-12| 748.03
#2012-01-13| 741.07
#2012-01-16| .
#2012-01-17| 747.82
#2012-01-18| 753.20
#2012-01-19| 755.26
#2012-01-20| 756.71
#2012-01-23| 758.43
#2012-01-24| 755.97
#2012-01-25| 760.15
#2012-01-26| 765.02
#2012-01-27| 759.86
#2012-01-30| 758.68
#2012-01-31| 758.50
#2012-02-01| 769.09
#2012-02-02| 767.36
#2012-02-03| 772.58
#2012-02-06| 770.25
#2012-02-07| 774.74
#2012-02-08| 773.55
#2012-02-09| 773.76
#2012-02-10| 769.02
#2012-02-13| 774.27
#2012-02-14| 773.72
#2012-02-15| 774.62
#2012-02-16| 777.38
#2012-02-17| 780.86
#2012-02-20| .
#2012-02-21| 783.04
#2012-02-22| 782.21
#2012-02-23| 783.75
#2012-02-24| 786.10
#2012-02-27| 784.97
#2012-02-28| 785.86
#2012-02-29| 787.73
#2012-03-01| 790.24
#2012-03-02| 786.69
#2012-03-05| 788.31
#2012-03-06| 776.25
#2012-03-07| 779.44
#2012-03-08| 791.91
#2012-03-09| 790.89
#2012-03-12| 794.52
#2012-03-13| 800.56
#2012-03-14| 794.57
#2012-03-15| 797.30
#2012-03-16| 799.67
#2012-03-19| 801.28
#2012-03-20| 798.44
#2012-03-21| 799.74
#2012-03-22| 799.36
#2012-03-23| 800.06
#2012-03-26| 809.33
#2012-03-27| 809.11
#2012-03-28| 805.45
#2012-03-29| 804.35
#2012-03-30| 810.83
#2012-04-02| 818.59
#2012-04-03| 817.58
#2012-04-04| 804.52
#2012-04-05| 800.72
#2012-04-06| .
#2012-04-09| 796.44
#2012-04-10| 788.18
#2012-04-11| 791.19
#2012-04-12| 797.49
#2012-04-13| 793.16
#2012-04-16| 797.89
#2012-04-17| 809.80
#2012-04-18| 810.62
#2012-04-19| 811.72
#2012-04-20| 815.28
#2012-04-23| 805.81
#2012-04-24| 811.93
#2012-04-25| 816.60
#2012-04-26| 822.12
#2012-04-27| 823.42
#2012-04-30| 820.83
#2012-05-01| 822.23
#2012-05-02| 822.66
#2012-05-03| 820.62
#2012-05-04| 813.62
#2012-05-07| 815.25
#2012-05-08| 809.03
#2012-05-09| 804.32
#2012-05-10| 806.33
#2012-05-11| 808.77
#2012-05-14| 800.00
#2012-05-15| 798.22
#2012-05-16| 794.17
#2012-05-17| 787.79
#2012-05-18| 779.87
#2012-05-21| 782.62
#2012-05-22| 785.08
#2012-05-23| 774.77
#2012-05-24| 780.60
#2012-05-25| 780.36
#2012-05-28| .
#2012-05-29| 786.54
#2012-05-30| 778.29
#2012-05-31| 777.05
#2012-06-01| 763.01
#2012-06-04| 764.99
#2012-06-05| 764.16
#2012-06-06| 777.88
#2012-06-07| 780.06
#2012-06-08| 780.34
#2012-06-11| 779.47
#2012-06-12| 782.91
#2012-06-13| 787.60
#2012-06-14| 792.31
#2012-06-15| 794.33
#2012-06-18| 796.98
#2012-06-19| 799.25
#2012-06-20| 797.89
#2012-06-21| 790.46
#2012-06-22| 789.09
#2012-06-25| 785.65
#2012-06-26| 787.14
#2012-06-27| 793.28
#2012-06-28| 793.17
#2012-06-29| 815.95
#2012-07-02| 819.48
#2012-07-03| 826.55
#2012-07-04| .
#2012-07-05| 818.39
#2012-07-06| 816.12
#2012-07-09| 811.95
#2012-07-10| 814.12
#2012-07-11| 811.42
#2012-07-12| 804.86
#2012-07-13| 812.62
#2012-07-16| 810.08
#2012-07-17| 812.37
#2012-07-18| 816.73
#2012-07-19| 821.04
#2012-07-20| 813.73
#2012-07-23| 801.21
#2012-07-24| 797.75
#2012-07-25| 798.03
#2012-07-26| 818.30
#2012-07-27| 829.71
#2012-07-30| 832.38
#2012-07-31| 829.61
#2012-08-01| 831.56
#2012-08-02| 823.22
#2012-08-03| 837.23
#2012-08-06| 837.69
#2012-08-07| 836.43
#2012-08-08| 836.07
#2012-08-09| 837.27
#2012-08-10| 833.10
#2012-08-13| 832.12
#2012-08-14| 833.68
#2012-08-15| 833.48
#2012-08-16| 836.82
#2012-08-17| 833.48
#2012-08-20| 835.54
#2012-08-21| 839.15
#2012-08-22| 834.87
#2012-08-23| 836.43
#2012-08-24| 840.12
#2012-08-27| 840.28
#2012-08-28| 840.89
#2012-08-29| 838.10
#2012-08-30| 832.71
#2012-08-31| 836.88
#2012-09-03| .
#2012-09-04| 838.37
#2012-09-05| 840.02
#2012-09-06| 851.48
#2012-09-07| 845.89
#2012-09-10| 840.71
#2012-09-11| 843.06
#2012-09-12| 838.26
#2012-09-13| 845.20
#2012-09-14| 848.76
#2012-09-17| 849.04
#2012-09-18| 852.50
#2012-09-19| 857.25
#2012-09-20| 857.35
#2012-09-21| 856.89
#2012-09-24| 855.10
#2012-09-25| 857.07
#2012-09-26| 851.53
#2012-09-27| 856.07
#2012-09-28| 852.37
#2012-10-01| 860.40
#2012-10-02| 862.06
#2012-10-03| 860.12
#2012-10-04| 866.94
#2012-10-05| 873.71
#2012-10-08| 869.88
#2012-10-09| 864.21
#2012-10-10| 859.37
#2012-10-11| 860.65
#2012-10-12| 863.55
#2012-10-15| 866.24
#2012-10-16| 872.36
#2012-10-17| 875.71
#2012-10-18| 871.65
#2012-10-19| 864.39
#2012-10-22| 862.89
#2012-10-23| 849.72
#2012-10-24| 851.32
#2012-10-25| 855.01
#2012-10-26| 852.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 851.21
#2012-11-01| 855.61
#2012-11-02| 852.18
#2012-11-05| 850.68
#2012-11-06| 855.96
#2012-11-07| 848.77
#2012-11-08| 845.13
#2012-11-09| 845.01
#2012-11-12| 844.35
#2012-11-13| 847.75
#2012-11-14| 841.91
#2012-11-15| 839.60
#2012-11-16| 837.30
#2012-11-19| 852.47
#2012-11-20| 853.49
#2012-11-21| 855.16
#2012-11-22| .
#2012-11-23| 868.88
#2012-11-26| 866.85
#2012-11-27| 869.49
#2012-11-28| 873.41
#2012-11-29| 879.45
#2012-11-30| 878.95
#2012-12-03| 879.74
#2012-12-04| 879.11
#2012-12-05| 878.71
#2012-12-06| 878.99
#2012-12-07| 880.74
#2012-12-10| 882.10
#2012-12-11| 885.96
#2012-12-12| 884.86
#2012-12-13| 884.09
#2012-12-14| 882.67
#2012-12-17| 883.44
#2012-12-18| 886.56
#2012-12-19| 887.03
#2012-12-20| 888.19
#2012-12-21| 880.60
#2012-12-24| 880.28
#2012-12-25| 880.50
#2012-12-26| 878.57
#2012-12-27| 877.91
#2012-12-28| 873.96
#2012-12-31| 877.75
#2013-01-01| 877.79
#2013-01-02| 894.12
#2013-01-03| 892.25
#2013-01-04| 894.18
#2013-01-07| 891.14
#2013-01-08| 889.22
#2013-01-09| 890.12
#2013-01-10| 894.20
#2013-01-11| 897.67
#2013-01-14| 897.79
#2013-01-15| 903.02
#2013-01-16| 903.93
#2013-01-17| 909.46
#2013-01-18| 910.62
#2013-01-21| 909.79
#2013-01-22| 910.44
#2013-01-23| 914.39
#2013-01-24| 916.10
#2013-01-25| 921.31
#2013-01-28| 919.40
#2013-01-29| 925.59
#2013-01-30| 927.47
#2013-01-31| 923.78
#2013-02-01| 930.75
#2013-02-04| 922.17
#2013-02-05| 926.30
#2013-02-06| 927.62
#2013-02-07| 923.11
#2013-02-08| 924.91
#2013-02-11| 922.21
#2013-02-12| 923.39
#2013-02-13| 923.61
#2013-02-14| 926.44
#2013-02-15| 929.63
#2013-02-18| 927.79
#2013-02-19| 939.00
#2013-02-20| 939.49
#2013-02-21| 929.77
#2013-02-22| 938.16
#2013-02-25| 933.21
#2013-02-26| 930.98
#2013-02-27| 936.52
#2013-02-28| 945.27
#2013-03-01| 942.65
#2013-03-04| 946.60
#2013-03-05| 954.23
#2013-03-06| 953.76
#2013-03-07| 958.77
#2013-03-08| 960.01
#2013-03-11| 960.78
#2013-03-12| 960.35
#2013-03-13| 959.00
#2013-03-14| 965.11
#2013-03-15| 966.65
#2013-03-18| 962.24
#2013-03-19| 962.57
#2013-03-20| 967.66
#2013-03-21| 963.46
#2013-03-22| 969.88
#2013-03-25| 967.21
#2013-03-26| 974.44
#2013-03-27| 971.32
#2013-03-28| 982.60
#2013-03-29| 983.08
#2013-04-01| 983.07
#2013-04-02| 988.64
#2013-04-03| 983.12
#2013-04-04| 979.87
#2013-04-05| 973.60
#2013-04-08| 979.89
#2013-04-09| 975.58
#2013-04-10| 987.01
#2013-04-11| 990.85
#2013-04-12| 988.23
#2013-04-15| 977.72
#2013-04-16| 988.15
#2013-04-17| 977.78
#2013-04-18| 981.78
#2013-04-19| 991.73
#2013-04-22| 990.54
#2013-04-23|1001.07
#2013-04-24| 993.52
#2013-04-25| 993.63
#2013-04-26| 989.80
#2013-04-29| 997.91
#2013-04-30|1002.59
#2013-05-01|1000.27
#2013-05-02| 997.87
#2013-05-03|1003.35
#2013-05-06| 999.53
#2013-05-07|1005.60
#2013-05-08|1011.27
#2013-05-09|1005.84
#2013-05-10|1002.99
#2013-05-13|1004.42
#2013-05-14|1013.07
#2013-05-15|1017.12
#2013-05-16|1014.10
#2013-05-17|1008.28
#2013-05-20|1005.94
#2013-05-21|1003.68
#2013-05-22|1001.76
#2013-05-23| 991.59
#2013-05-24| 995.48
#2013-05-27| 993.93
#2013-05-28| 995.66
#2013-05-29| 984.00
#2013-05-30| 980.24
#2013-05-31| 962.98
#2013-06-03| 963.42
#2013-06-04| 972.71
#2013-06-05| 960.36
#2013-06-06| 961.18
#2013-06-07| 973.50
#2013-06-10| 971.31
#2013-06-11| 964.62
#2013-06-12| 966.44
#2013-06-13| 965.12
#2013-06-14| 967.28
#2013-06-17| 974.58
#2013-06-18| 974.28
#2013-06-19| 971.03
#2013-06-20| 933.79
#2013-06-21| 934.66
#2013-06-24| 923.08
#2013-06-25| 929.01
#2013-06-26| 940.14
#2013-06-27| 947.58
#2013-06-28| 949.02
#2013-07-01| 957.42
#2013-07-02| 953.49
#2013-07-03| 944.46
#2013-07-04| 952.81
#2013-07-05| 946.49
#2013-07-08| 951.60
#2013-07-09| 955.67
#2013-07-10| 959.53
#2013-07-11| 977.83
#2013-07-12| 976.06
#2013-07-15| 979.74
#2013-07-16| 975.75
#2013-07-17| 977.79
#2013-07-18| 980.86
#2013-07-19| 982.90
#2013-07-22| 984.38
#2013-07-23| 984.03
#2013-07-24| 981.28
#2013-07-25| 977.76
#2013-07-26| 974.94
#2013-07-29| 974.52
#2013-07-30| 974.64
#2013-07-31| 978.49
#2013-08-01| 986.30
#2013-08-02| 993.95
#2013-08-05| 994.50
#2013-08-06| 998.03
#2013-08-07| 991.41
#2013-08-08| 994.41
#2013-08-09| 992.57
#2013-08-12| 986.60
#2013-08-13| 987.22
#2013-08-14| 986.38
#2013-08-15| 973.47
#2013-08-16| 971.84
#2013-08-19| 969.57
#2013-08-20| 966.78
#2013-08-21| 957.73
#2013-08-22| 957.41
#2013-08-23| 964.80
#2013-08-26| 960.07
#2013-08-27| 952.17
#2013-08-28| 946.00
#2013-08-29| 944.70
#2013-08-30| 944.39
#2013-09-02| 949.91
#2013-09-03| 945.12
#2013-09-04| 949.14
#2013-09-05| 946.81
#2013-09-06| 951.57
#2013-09-09| 956.64
#2013-09-10| 962.88
#2013-09-11| 965.77
#2013-09-12| 965.53
#2013-09-13| 969.78
#2013-09-16| 980.02
#2013-09-17| 981.26
#2013-09-18| 991.44
#2013-09-19|1003.68
#2013-09-20| 996.92
#2013-09-23| 991.76
#2013-09-24| 986.97
#2013-09-25| 983.14
#2013-09-26| 984.87
#2013-09-27| 980.83
#2013-09-30| 975.59
#2013-10-01| 974.33
#2013-10-02| 968.92
#2013-10-03| 968.45
#2013-10-04| 970.44
#2013-10-07| 966.98
#2013-10-08| 961.84
#2013-10-09| 955.25
#2013-10-10| 967.24
#2013-10-11| 972.07
#2013-10-14| 972.80
#2013-10-15| 969.82
#2013-10-16| 975.21
#2013-10-17| 993.79
#2013-10-18|1002.60
#2013-10-21|1002.27
#2013-10-22|1014.57
#2013-10-23|1011.79
#2013-10-24|1009.99
#2013-10-25|1012.95
#2013-10-28|1019.34
#2013-10-29|1022.18
#2013-10-30|1017.11
#2013-10-31|1010.55
#2013-11-01|1004.01
#2013-11-04|1004.89
#2013-11-05|1002.65
#2013-11-06|1010.04
#2013-11-07| 999.13
#2013-11-08| 999.90
#2013-11-11| 988.37
#2013-11-12| 988.94
#2013-11-13| 990.98
#2013-11-14|1000.76
#2013-11-15|1003.30
#2013-11-18|1008.14
#2013-11-19|1005.26
#2013-11-20|1000.76
#2013-11-21| 999.23
#2013-11-22|1002.68
#2013-11-25|1003.39
#2013-11-26| 997.92
#2013-11-27|1000.27
#2013-11-28|1001.22
#2013-11-29|1000.36
#2013-12-02| 994.30
#2013-12-03| 992.26
#2013-12-04| 988.49
#2013-12-05| 987.37
#2013-12-06| 998.50
#2013-12-09|1002.55
#2013-12-10| 997.62
#2013-12-11| 993.60
#2013-12-12| 979.45
#2013-12-13| 974.99
#2013-12-16| 982.09
#2013-12-17| 979.09
#2013-12-18| 988.36
#2013-12-19| 990.45
#2013-12-20| 993.46
#2013-12-23| 996.73
#2013-12-24| 997.03
#2013-12-25| 997.04
#2013-12-26| 999.88
#2013-12-27|1009.66
#2013-12-30|1013.38
#2013-12-31|1014.84
#2014-01-01|1014.84
#2014-01-02|1001.14
#2014-01-03|1001.72
#2014-01-06| 997.24
#2014-01-07|1000.54
#2014-01-08| 997.69
#2014-01-09| 991.26
#2014-01-10|1000.00
#2014-01-13| 999.27
#2014-01-14|1002.46
#2014-01-15|1000.53
#2014-01-16|1001.74
#2014-01-17| 997.06
#2014-01-20|1000.60
#2014-01-21|1007.11
#2014-01-22|1010.65
#2014-01-23|1003.47
#2014-01-24| 986.54
#2014-01-27| 979.87
#2014-01-28| 980.44
#2014-01-29| 970.54
#2014-01-30| 965.19
#2014-01-31| 959.78
#2014-02-03| 949.01
#2014-02-04| 944.65
#2014-02-05| 947.00
#2014-02-06| 962.32
#2014-02-07| 971.46
#2014-02-10| 976.41
#2014-02-11| 983.16
#2014-02-12| 981.11
#2014-02-13| 980.75
#2014-02-14| 983.12
#2014-02-17| 987.25
#2014-02-18| 984.92
#2014-02-19| 985.87
#2014-02-20| 988.82
#2014-02-21| 992.67
#2014-02-24| 996.78
#2014-02-25| 997.80
#2014-02-26| 996.00
#2014-02-27| 997.74
#2014-02-28|1005.26
#2014-03-03| 994.30
#2014-03-04|1006.63
#2014-03-05|1006.96
#2014-03-06|1012.02
#2014-03-07|1009.49
#2014-03-10|1008.86
#2014-03-11|1008.08
#2014-03-12|1003.03
#2014-03-13| 996.68
#2014-03-14| 994.62
#2014-03-17| 996.63
#2014-03-18|1001.60
#2014-03-19| 997.34
#2014-03-20| 992.84
#2014-03-21| 995.48
#2014-03-24| 994.66
#2014-03-25|1005.20
#2014-03-26|1009.12
#2014-03-27|1014.66
#2014-03-28|1021.34
#2014-03-31|1023.95
#2014-04-01|1022.81
#2014-04-02|1024.42
#2014-04-03|1024.06
#2014-04-04|1022.00
#2014-04-07|1023.94
#2014-04-08|1032.62
#2014-04-09|1037.57
#2014-04-10|1036.07
#2014-04-11|1028.09
#2014-04-14|1035.45
#2014-04-15|1034.77
#2014-04-16|1041.82
#2014-04-17|1042.65
#2014-04-18|1042.48
#2014-04-21|1042.94
#2014-04-22|1042.86
#2014-04-23|1042.51
#2014-04-24|1041.30
#2014-04-25|1039.22
#2014-04-28|1045.53
#2014-04-29|1046.46
#2014-04-30|1048.41
#2014-05-01|1046.98
#2014-05-02|1046.69
#2014-05-05|1047.73
#2014-05-06|1047.06
#2014-05-07|1057.90
#2014-05-08|1059.55
#2014-05-09|1061.11
#2014-05-12|1065.67
#2014-05-13|1068.37
#2014-05-14|1069.00
#2014-05-15|1067.34
#2014-05-16|1074.30
#2014-05-19|1071.84
#2014-05-20|1065.92
#2014-05-21|1069.11
#2014-05-22|1070.40
#2014-05-23|1067.25
#2014-05-26|1069.26
#2014-05-27|1067.76
#2014-05-28|1067.17
#2014-05-29|1073.52
#2014-05-30|1076.01
#2014-06-02|1075.00
#2014-06-03|1076.15
#2014-06-04|1075.48
#2014-06-05|1076.50
#2014-06-06|1076.03
#2014-06-09|1076.76
#2014-06-10|1080.96
#2014-06-11|1078.33
#2014-06-12|1076.61
#2014-06-13|1074.41
#2014-06-16|1075.48
#2014-06-17|1076.34
#2014-06-18|1080.68
#2014-06-19|1089.18
#2014-06-20|1087.90
#2014-06-23|1084.36
#2014-06-24|1084.14
#2014-06-25|1081.22
#2014-06-26|1081.15
#2014-06-27|1083.72
#2014-06-30|1090.03
#2014-07-01|1094.80
#2014-07-02|1096.48
#2014-07-03|1099.83
#2014-07-04|1098.98
#2014-07-07|1095.40
#2014-07-08|1091.78
#2014-07-09|1090.91
#2014-07-10|1085.72
#2014-07-11|1085.11
#2014-07-14|1092.48
#2014-07-15|1086.46
#2014-07-16|1089.65
#2014-07-17|1085.04
#2014-07-18|1088.67
#2014-07-21|1087.08
#2014-07-22|1090.19
#2014-07-23|1088.75
#2014-07-24|1089.20
#2014-07-25|1082.18
#2014-07-28|1079.27
#2014-07-29|1075.67
#2014-07-30|1062.23
#2014-07-31|1046.89
#2014-08-01|1049.04
#2014-08-04|1049.03
#2014-08-05|1047.50
#2014-08-06|1052.44
#2014-08-07|1052.16
#2014-08-08|1050.42
#2014-08-11|1059.48
#2014-08-12|1059.09
#2014-08-13|1064.80
#2014-08-14|1069.81
#2014-08-15|1073.02
#2014-08-18|1079.47
#2014-08-19|1081.77
#2014-08-20|1081.43
#2014-08-21|1081.38
#2014-08-22|1075.14
#2014-08-25|1083.41
#2014-08-26|1085.92
#2014-08-27|1086.54
#2014-08-28|1084.17
#2014-08-29|1087.19
#2014-09-01|1086.21
#2014-09-02|1085.22
#2014-09-03|1090.26
#2014-09-04|1088.77
#2014-09-05|1085.60
#2014-09-08|1081.65
#2014-09-09|1076.83
#2014-09-10|1077.15
#2014-09-11|1078.04
#2014-09-12|1070.21
#2014-09-15|1076.97
#2014-09-16|1080.03
#2014-09-17|1074.65
#2014-09-18|1078.54
#2014-09-19|1076.15
#2014-09-22|1072.09
#2014-09-23|1062.86
#2014-09-24|1068.50
#2014-09-25|1056.43
#2014-09-26|1056.31
#2014-09-29|1054.58
#2014-09-30|1057.43
#2014-10-01|1047.07
#2014-10-02|1041.78
#2014-10-03|1043.75
#2014-10-06|1050.54
#2014-10-07|1045.32
#2014-10-08|1051.73
#2014-10-09|1048.15
#2014-10-10|1039.44
#2014-10-13|1033.95
#2014-10-14|1031.88
#2014-10-15|1022.38
#2014-10-16|1011.75
#2014-10-17|1027.22
#2014-10-20|1037.77
#2014-10-21|1038.04
#2014-10-22|1039.88
#2014-10-23|1037.71
#2014-10-24|1041.02
#2014-10-27|1042.40
#2014-10-28|1053.46
#2014-10-29|1058.97
#2014-10-30|1060.85
#2014-10-31|1069.88
#2014-11-03|1062.26
#2014-11-04|1064.49
#2014-11-05|1071.23
#2014-11-06|1072.67
#2014-11-07|1067.72
#2014-11-10|1074.13
#2014-11-11|1075.26
#2014-11-12|1077.33
#2014-11-13|1081.99
#2014-11-14|1078.54
#2014-11-17|1081.21
#2014-11-18|1089.65
#2014-11-19|1093.86
#2014-11-20|1093.83
#2014-11-21|1100.16
#2014-11-24|1097.48
#2014-11-25|1098.27
#2014-11-26|1102.67
#2014-11-27|1104.81
#2014-11-28|1110.47
#2014-12-01|1104.03
#2014-12-02|1102.01
#2014-12-03|1093.76
#2014-12-04|1090.45
#2014-12-05|1093.26
#2014-12-08|1086.53
#2014-12-09|1080.59
#2014-12-10|1073.65
#2014-12-11|1073.24
#2014-12-12|1055.61
#2014-12-15|1042.19
#2014-12-16|1042.75
#2014-12-17|1046.64
#2014-12-18|1067.34
#2014-12-19|1072.99
#2014-12-22|1080.99
#2014-12-23|1082.46
#2014-12-24|1082.76
#2014-12-25|1082.98
#2014-12-26|1081.63
#2014-12-29|1082.19
#2014-12-30|1074.88
#2014-12-31|1068.53
#2015-01-01|1068.54
#2015-01-02|1059.86
#2015-01-05|1042.49
#2015-01-06|1038.31
#2015-01-07|1047.99
#2015-01-08|1068.90
#2015-01-09|1064.29
#2015-01-12|1064.47
#2015-01-13|1068.42
#2015-01-14|1065.85
#2015-01-15|1079.71
#2015-01-16|1082.82
#2015-01-19|1087.09
#2015-01-20|1088.89
#2015-01-21|1096.36
#2015-01-22|1101.84
#2015-01-23|1103.78
#2015-01-26|1104.53
#2015-01-27|1105.89
#2015-01-28|1099.42
#2015-01-29|1104.77
#2015-01-30|1089.88
#2015-02-02|1095.21
#2015-02-03|1098.12
#2015-02-04|1098.71
#2015-02-05|1100.54
#2015-02-06|1093.99
#2015-02-09|1088.72
#2015-02-10|1096.81
#2015-02-11|1096.42
#2015-02-12|1098.46
#2015-02-13|1093.72
#2015-02-16|1092.23
#2015-02-17|1096.69
#2015-02-18|1097.17
#2015-02-19|1104.66
#2015-02-20|1103.80
#2015-02-23|1110.83
#2015-02-24|1114.86
#2015-02-25|1112.25
#2015-02-26|1116.84
#2015-02-27|1121.98
#2015-03-02|1119.65
#2015-03-03|1116.60
#2015-03-04|1112.07
#2015-03-05|1114.55
#2015-03-06|1098.46
#2015-03-09|1093.64
#2015-03-10|1073.07
#2015-03-11|1069.71
#2015-03-12|1080.06
#2015-03-13|1071.31
#2015-03-16|1080.44
#2015-03-17|1077.05
#2015-03-18|1086.79
#2015-03-19|1082.82
#2015-03-20|1096.39
#2015-03-23|1100.16
#2015-03-24|1096.08
#2015-03-25|1100.15
#2015-03-26|1092.49
#2015-03-27|1098.33
#2015-03-30|1107.33
#2015-03-31|1097.23
#2015-04-01|1102.20
#2015-04-02|1112.23
#2015-04-03|1116.40
#2015-04-06|1125.63
#2015-04-07|1125.76
#2015-04-08|1125.95
#2015-04-09|1128.99
#2015-04-10|1129.04
#2015-04-13|1122.40
#2015-04-14|1125.47
#2015-04-15|1124.48
#2015-04-16|1129.26
#2015-04-17|1121.03
#2015-04-20|1121.28
#2015-04-21|1123.17
#2015-04-22|1121.34
#2015-04-23|1122.07
#2015-04-24|1125.43
#2015-04-27|1126.47
#2015-04-28|1124.41
#2015-04-29|1118.84
#2015-04-30|1114.58
#2015-05-01|1119.96
#2015-05-04|1120.08
#2015-05-05|1115.59
#2015-05-06|1117.51
#2015-05-07|1115.51
#2015-05-08|1128.90
#2015-05-11|1126.08
#2015-05-12|1120.63
#2015-05-13|1127.09
#2015-05-14|1138.68
#2015-05-15|1142.43
#2015-05-18|1140.51
#2015-05-19|1139.52
#2015-05-20|1138.48
#2015-05-21|1139.37
#2015-05-22|1132.96
#2015-05-25|1130.93
#2015-05-26|1118.94
#2015-05-27|1123.57
#2015-05-28|1126.24
#2015-05-29|1118.86
#2015-06-01|1115.25
#2015-06-02|1116.48
#2015-06-03|1115.72
#2015-06-04|1106.22
#2015-06-05|1090.93
#2015-06-08|1094.95
#2015-06-09|1095.89
#2015-06-10|1108.22
#2015-06-11|1109.38
#2015-06-12|1106.72
#2015-06-15|1095.87
#2015-06-16|1105.60
#2015-06-17|1106.76
#2015-06-18|1119.37
#2015-06-19|1118.04
#2015-06-22|1129.11
#2015-06-23|1126.07
#2015-06-24|1121.00
#2015-06-25|1117.95
#2015-06-26|1115.69
#2015-06-29|1098.04
#2015-06-30|1093.64
#2015-07-01|1101.76
#2015-07-02|1102.12
#2015-07-03|1099.88
#2015-07-06|1092.57
#2015-07-07|1095.48
#2015-07-08|1091.52
#2015-07-09|1099.28
#2015-07-10|1116.41
#2015-07-13|1122.57
#2015-07-14|1128.60
#2015-07-15|1123.63
#2015-07-16|1131.89
#2015-07-17|1129.67
#2015-07-20|1130.34
#2015-07-21|1129.39
#2015-07-22|1124.88
#2015-07-23|1122.99
#2015-07-24|1112.83
#2015-07-27|1104.19
#2015-07-28|1110.52
#2015-07-29|1120.26
#2015-07-30|1116.45
#2015-07-31|1123.67
#2015-08-03|1128.89
#2015-08-04|1130.24
#2015-08-05|1135.21
#2015-08-06|1131.11
#2015-08-07|1125.54
#2015-08-10|1131.45
#2015-08-11|1122.44
#2015-08-12|1115.20
#2015-08-13|1120.99
#2015-08-14|1124.09
#2015-08-17|1125.15
#2015-08-18|1123.10
#2015-08-19|1110.22
#2015-08-20|1099.74
#2015-08-21|1073.91
#2015-08-24|1041.70
#2015-08-25|1041.33
#2015-08-26|1050.20
#2015-08-27|1065.31
#2015-08-28|1069.56
#2015-08-31|1066.78
#2015-09-01|1045.12
#2015-09-02|1050.28
#2015-09-03|1056.79
#2015-09-04|1042.08
#2015-09-07|1042.43
#2015-09-08|1048.34
#2015-09-09|1050.27
#2015-09-10|1047.31
#2015-09-11|1046.45
#2015-09-14|1043.52
#2015-09-15|1054.21
#2015-09-16|1077.36
#2015-09-17|1084.62
#2015-09-18|1076.79
#2015-09-21|1074.44
#2015-09-22|1054.49
#2015-09-23|1052.05
#2015-09-24|1049.20
#2015-09-25|1063.31
#2015-09-28|1051.14
#2015-09-29|1044.29
#2015-09-30|1063.60
#2015-10-01|1063.37
#2015-10-02|1076.75
#2015-10-05|1095.32
#2015-10-06|1096.29
#2015-10-07|1098.09
#2015-10-08|1104.49
#2015-10-09|1112.30
#2015-10-12|1114.06
#2015-10-13|1111.89
#2015-10-14|1109.03
#2015-10-15|1119.45
#2015-10-16|1122.36
#2015-10-19|1122.77
#2015-10-20|1123.21
#2015-10-21|1121.45
#2015-10-22|1138.76
#2015-10-23|1139.96
#2015-10-26|1136.94
#2015-10-27|1133.09
#2015-10-28|1139.14
#2015-10-29|1133.76
#2015-10-30|1133.92
#2015-11-02|1129.50
#2015-11-03|1128.30
#2015-11-04|1126.42
#2015-11-05|1129.44
#2015-11-06|1115.06
#2015-11-09|1107.85
#2015-11-10|1107.40
#2015-11-11|1117.75
#2015-11-12|1107.12
#2015-11-13|1098.32
#2015-11-16|1106.51
#2015-11-17|1110.04
#2015-11-18|1117.35
#2015-11-19|1128.20
#2015-11-20|1125.11
#2015-11-23|1128.14
#2015-11-24|1126.58
#2015-11-25|1131.55
#2015-11-26|1134.51
#2015-11-27|1133.41
#2015-11-30|1123.24
#2015-12-01|1130.65
#2015-12-02|1126.53
#2015-12-03|1121.20
#2015-12-04|1130.26
#2015-12-07|1133.80
#2015-12-08|1127.72
#2015-12-09|1123.47
#2015-12-10|1120.31
#2015-12-11|1105.88
#2015-12-14|1103.06
#2015-12-15|1112.66
#2015-12-16|1124.97
#2015-12-17|1121.23
#2015-12-18|1107.38
#2015-12-21|1110.00
#2015-12-22|1115.22
#2015-12-23|1129.52
#2015-12-24|1131.27
#2015-12-25|1131.62
#2015-12-28|1130.45
#2015-12-29|1139.85
#2015-12-30|1134.62
#2015-12-31|1123.67
#2016-01-01|1123.67
#2016-01-04|1103.64
#2016-01-05|1106.29
#2016-01-06|1100.35
#2016-01-07|1081.96
#2016-01-08|1075.75
#2016-01-11|1074.66
#2016-01-12|1080.53
#2016-01-13|1076.63
#2016-01-14|1066.87
#2016-01-15|1055.82
#2016-01-18|1051.80
#2016-01-19|1063.90
#2016-01-20|1045.99
#2016-01-21|1047.54
#2016-01-22|1071.42
#2016-01-25|1069.15
#2016-01-26|1076.79
#2016-01-27|1080.50
#2016-01-28|1088.04
#2016-01-29|1109.40
#2016-02-01|1117.85
#2016-02-02|1108.01
#2016-02-03|1107.48
#2016-02-04|1102.53
#2016-02-05|1091.73
#2016-02-08|1082.19
#2016-02-09|1088.30
#2016-02-10|1084.67
#2016-02-11|1071.69
#2016-02-12|1080.10
#2016-02-15|1089.81
#2016-02-16|1090.19
#2016-02-17|1100.51
#2016-02-18|1097.06
#2016-02-19|1095.14
#2016-02-22|1101.08
#2016-02-23|1097.11
#2016-02-24|1093.90
#2016-02-25|1104.11
#2016-02-26|1093.49
#2016-02-29|1090.76
#2016-03-01|1104.94
#2016-03-02|1103.62
#2016-03-03|1109.75
#2016-03-04|1120.43
#2016-03-07|1114.90
#2016-03-08|1114.41
#2016-03-09|1120.14
#2016-03-10|1121.95
#2016-03-11|1133.48
#2016-03-14|1131.91
#2016-03-15|1128.61
#2016-03-16|1128.01
#2016-03-17|1145.70
#2016-03-18|1145.26
#2016-03-21|1143.35
#2016-03-22|1138.39
#2016-03-23|1139.66
#2016-03-24|1132.36
#2016-03-25|1131.83
#2016-03-28|1137.70
#2016-03-29|1147.94
#2016-03-30|1163.70
#2016-03-31|1156.62
#2016-04-01|1155.41
#2016-04-04|1157.96
#2016-04-05|1148.65
#2016-04-06|1156.15
#2016-04-07|1152.12
#2016-04-08|1161.07
#2016-04-11|1155.42
#2016-04-12|1156.38
#2016-04-13|1156.80
#2016-04-14|1159.45
#2016-04-15|1166.35
#2016-04-18|1167.39
#2016-04-19|1183.96
#2016-04-20|1172.39
#2016-04-21|1157.02
#2016-04-22|1153.85
#2016-04-25|1158.17
#2016-04-26|1159.04
#2016-04-27|1163.12
#2016-04-28|1164.45
#2016-04-29|1165.21
#2016-05-02|1174.27
#2016-05-03|1166.12
#2016-05-04|1161.74
#2016-05-05|1161.28
#2016-05-06|1166.77
#2016-05-09|1172.50
#2016-05-10|1186.25
#2016-05-11|1182.54
#2016-05-12|1189.80
#2016-05-13|1180.70
#2016-05-16|1183.17
#2016-05-17|1169.15
#2016-05-18|1159.83
#2016-05-19|1153.45
#2016-05-20|1154.75
#2016-05-23|1155.44
#2016-05-24|1167.73
#2016-05-25|1172.54
#2016-05-26|1180.13
#2016-05-27|1180.18
#2016-05-30|1180.95
#2016-05-31|1174.69
#2016-06-01|1178.63
#2016-06-02|1179.39
#2016-06-03|1190.62
#2016-06-06|1194.63
#2016-06-07|1198.79
#2016-06-08|1203.75
#2016-06-09|1201.61
#2016-06-10|1190.43
#2016-06-13|1173.55
#2016-06-14|1165.46
#2016-06-15|1169.16
#2016-06-16|1169.21
#2016-06-17|1168.96
#2016-06-20|1186.11
#2016-06-21|1192.97
#2016-06-22|1190.33
#2016-06-23|1200.54
#2016-06-24|1162.15
#2016-06-27|1151.68
#2016-06-28|1167.12
#2016-06-29|1189.21
#2016-06-30|1217.08
#2016-07-01|1220.31
#2016-07-04|1221.01
#2016-07-05|1217.63
#2016-07-06|1213.92
#2016-07-07|1220.83
#2016-07-08|1226.67
#2016-07-11|1231.56
#2016-07-12|1228.78
#2016-07-13|1231.21
#2016-07-14|1234.22
#2016-07-15|1229.94
#2016-07-18|1230.51
#2016-07-19|1229.96
#2016-07-20|1229.65
#2016-07-21|1226.64
#2016-07-22|1230.79
#2016-07-25|1230.79
#2016-07-26|1226.78
#2016-07-27|1212.70
#2016-07-28|1220.54
#2016-07-29|1234.60
#2016-08-01|1229.54
#2016-08-02|1224.21
#2016-08-03|1215.03
#2016-08-04|1217.07
#2016-08-05|1221.04
#2016-08-08|1216.99
#2016-08-09|1224.57
#2016-08-10|1228.22
#2016-08-11|1236.76
#2016-08-12|1240.50
#2016-08-15|1241.80
#2016-08-16|1234.46
#2016-08-17|1233.17
#2016-08-18|1238.95
#2016-08-19|1234.76
#2016-08-22|1231.64
#2016-08-23|1232.82
#2016-08-24|1226.54
#2016-08-25|1225.54
#2016-08-26|1223.96
#2016-08-29|1221.05
#2016-08-30|1217.16
#2016-08-31|1214.81
#2016-09-01|1214.31
#2016-09-02|1228.05
#2016-09-05|1227.76
#2016-09-06|1234.72
#2016-09-07|1232.40
#2016-09-08|1226.70
#2016-09-09|1197.63
#2016-09-12|1204.55
#2016-09-13|1192.80
#2016-09-14|1191.86
#2016-09-15|1198.60
#2016-09-16|1190.60
#2016-09-19|1195.68
#2016-09-20|1199.22
#2016-09-21|1206.49
#2016-09-22|1224.07
#2016-09-23|1216.81
#2016-09-26|1208.72
#2016-09-27|1215.67
#2016-09-28|1216.61
#2016-09-29|1214.80
#2016-09-30|1217.27
#2016-10-03|1219.41
#2016-10-04|1213.35
#2016-10-05|1206.26
#2016-10-06|1203.99
#2016-10-07|1196.11
#2016-10-10|1201.00
#2016-10-11|1190.97
#2016-10-12|1187.70
#2016-10-13|1185.16
#2016-10-14|1190.34
#2016-10-17|1185.20
#2016-10-18|1193.08
#2016-10-19|1194.05
#2016-10-20|1188.29
#2016-10-21|1184.56
#2016-10-24|1187.65
#2016-10-25|1184.60
#2016-10-26|1184.39
#2016-10-27|1181.09
#2016-10-28|1184.51
#2016-10-31|1183.89
#2016-11-01|1180.83
#2016-11-02|1180.92
#2016-11-03|1170.72
#2016-11-04|1162.66
#2016-11-07|1174.99
#2016-11-08|1186.25
#2016-11-09|1158.79
#2016-11-10|1123.62
#2016-11-11|1113.24
#2016-11-14|1103.49
#2016-11-15|1111.87
#2016-11-16|1114.50
#2016-11-17|1116.73
#2016-11-18|1109.56
#2016-11-21|1114.66
#2016-11-22|1115.88
#2016-11-23|1106.50
#2016-11-24|1107.29
#2016-11-25|1118.84
#2016-11-28|1118.66
#2016-11-29|1117.24
#2016-11-30|1104.87
#2016-12-01|1092.04
#2016-12-02|1097.73
#2016-12-05|1099.86
#2016-12-06|1103.77
#2016-12-07|1115.44
#2016-12-08|1114.96
#2016-12-09|1130.55
#2016-12-12|1135.96
#2016-12-13|1145.78
#2016-12-14|1138.25
#2016-12-15|1130.78
#2016-12-16|1134.37
#2016-12-19|1137.49
#2016-12-20|1132.07
#2016-12-21|1135.42
#2016-12-22|1135.06
#2016-12-23|1136.72
#2016-12-26|1137.57
#2016-12-27|1138.61
#2016-12-28|1134.63
#2016-12-29|1143.50
#2016-12-30|1143.89
#2017-01-02|1143.84
#2017-01-03|1141.24
#2017-01-04|1147.84
#2017-01-05|1155.74
#2017-01-06|1153.66
#2017-01-09|1148.06
#2017-01-10|1143.63
#2017-01-11|1140.08
#2017-01-12|1148.06
#2017-01-13|1147.92
#2017-01-16|1144.80
#2017-01-17|1150.17
#2017-01-18|1154.94
#2017-01-19|1147.20
#2017-01-20|1153.57
#2017-01-23|1157.02
#2017-01-24|1162.34
#2017-01-25|1164.86
#2017-01-26|1159.37
#2017-01-27|1158.98
#2017-01-30|1155.62
#2017-01-31|1159.98
#2017-02-01|1154.89
#2017-02-02|1160.28
#2017-02-03|1169.64
#2017-02-06|1163.38
#2017-02-07|1166.05
#2017-02-08|1175.09
#2017-02-09|1173.08
#2017-02-10|1172.69
#2017-02-13|1174.56
#2017-02-14|1168.63
#2017-02-15|1174.12
#2017-02-16|1175.18
#2017-02-17|1184.15
#2017-02-20|1182.99
#2017-02-21|1186.92
#2017-02-22|1189.50
#2017-02-23|1194.62
#2017-02-24|1194.18
#2017-02-27|1188.00
#2017-02-28|1191.52
#2017-03-01|1192.10
#2017-03-02|1191.69
#2017-03-03|1192.12
#2017-03-06|1191.31
#2017-03-07|1186.77
#2017-03-08|1182.63
#2017-03-09|1184.50
#2017-03-10|1191.80
#2017-03-13|1195.32
#2017-03-14|1194.50
#2017-03-15|1202.71
#2017-03-16|1212.73
#2017-03-17|1213.88
#2017-03-20|1216.73
#2017-03-21|1216.80
#2017-03-22|1215.25
#2017-03-23|1215.95
#2017-03-24|1216.07
#2017-03-27|1218.09
#2017-03-28|1220.95
#2017-03-29|1219.41
#2017-03-30|1215.68
#2017-03-31|1208.85
#2017-04-03|1209.59
#2017-04-04|1211.30
#2017-04-05|1210.77
#2017-04-06|1210.05
#2017-04-07|1209.32
#2017-04-10|1210.71
#2017-04-11|1211.87
#2017-04-12|1220.05
#2017-04-13|1217.65
#2017-04-14|1216.95
#2017-04-17|1224.28
#2017-04-18|1228.04
#2017-04-19|1220.09
#2017-04-20|1222.67
#2017-04-21|1220.15
#2017-04-24|1236.23
#2017-04-25|1235.39
#2017-04-26|1230.15
#2017-04-27|1229.14
#2017-04-28|1227.17
#2017-05-01|1223.75
#2017-05-02|1224.94
#2017-05-03|1224.45
#2017-05-04|1235.72
#2017-05-05|1241.69
#2017-05-08|1244.36
#2017-05-09|1239.91
#2017-05-10|1240.83
#2017-05-11|1244.10
#2017-05-12|1249.21
#2017-05-15|1255.50
#2017-05-16|1264.57
#2017-05-17|1264.59
#2017-05-18|1254.06
#2017-05-19|1263.86
#2017-05-22|1275.46
#2017-05-23|1278.40
#2017-05-24|1280.64
#2017-05-25|1286.21
#2017-05-26|1288.58
#2017-05-29|1286.74
#2017-05-30|1283.60
#2017-05-31|1287.01
#2017-06-01|1296.19
#2017-06-02|1301.41
#2017-06-05|1302.86
#2017-06-06|1304.52
#2017-06-07|1300.42
#2017-06-08|1283.35
#2017-06-09|1277.29
#2017-06-12|1277.01
#2017-06-13|1280.96
#2017-06-14|1286.99
#2017-06-15|1281.24
#2017-06-16|1283.95
#2017-06-19|1287.25
#2017-06-20|1285.86
#2017-06-21|1279.69
#2017-06-22|1273.99
#2017-06-23|1274.44
#2017-06-26|1286.71
#2017-06-27|1275.82
#2017-06-28|1282.73
#2017-06-29|1269.89
#2017-06-30|1269.71
#2017-07-03|1266.68
#2017-07-04|1262.43
#2017-07-05|1258.62
#2017-07-06|1253.64
#2017-07-07|1250.58
#2017-07-10|1251.46
#2017-07-11|1247.50
#2017-07-12|1261.99
#2017-07-13|1263.76
#2017-07-14|1273.47
#2017-07-17|1274.50
#2017-07-18|1275.36
#2017-07-19|1280.06
#2017-07-20|1283.28
#2017-07-21|1283.68
#2017-07-24|1277.83
#2017-07-25|1281.91
#2017-07-26|1283.36
#2017-07-27|1290.22
#2017-07-28|1287.90
#2017-07-31|1285.90
#2017-08-01|1285.51
#2017-08-02|1287.51
#2017-08-03|1290.24
#2017-08-04|1290.18
#2017-08-07|1295.70
#2017-08-08|1290.88
#2017-08-09|1289.17
#2017-08-10|1286.80
#2017-08-11|1285.66
#2017-08-14|1295.47
#2017-08-15|1296.12
#2017-08-16|1301.01
#2017-08-17|1296.54
#2017-08-18|1291.50
#2017-08-21|1297.34
#2017-08-22|1297.75
#2017-08-23|1297.56
#2017-08-24|1287.89
#2017-08-25|1287.53
#2017-08-28|1285.93
#2017-08-29|1288.78
#2017-08-30|1287.56
#2017-08-31|1287.85
#2017-09-01|1290.42
#2017-09-04|1287.77
#2017-09-05|1291.22
#2017-09-06|1294.87
#2017-09-07|1300.68
#2017-09-08|1301.92
#2017-09-11|1307.42
#2017-09-12|1305.32
#2017-09-13|1301.41
#2017-09-14|1296.46
#2017-09-15|1300.83
#2017-09-18|1301.87
#2017-09-19|1297.19
#2017-09-20|1288.46
#2017-09-21|1277.57
#2017-09-22|1277.62
#2017-09-25|1279.62
#2017-09-26|1279.36
#2017-09-27|1269.64
#2017-09-28|1272.89
#2017-09-29|1278.04
#2017-10-02|1276.84
#2017-10-03|1282.21
#2017-10-04|1289.43
#2017-10-05|1292.51
#2017-10-06|1288.65
#2017-10-09|1288.39
#2017-10-10|1300.32
#2017-10-11|1303.46
#2017-10-12|1307.72
#2017-10-13|1312.85
#2017-10-16|1312.91
#2017-10-17|1306.93
#2017-10-18|1308.97
#2017-10-19|1309.33
#2017-10-20|1302.68
#2017-10-23|1300.49
#2017-10-24|1295.15
#2017-10-25|1286.39
#2017-10-26|1287.19
#2017-10-27|1287.19
#2017-10-30|1283.33
#2017-10-31|1295.79
#2017-11-01|1292.94
#2017-11-02|1290.41
#2017-11-03|1292.05
#2017-11-06|1286.28
#2017-11-07|1285.48
#2017-11-08|1294.28
#2017-11-09|1292.65
#2017-11-10|1297.05
#2017-11-13|1301.03
#2017-11-14|1305.56
#2017-11-15|1296.00
#2017-11-16|1304.78
#2017-11-17|1305.03
#2017-11-20|1307.68
#2017-11-21|1312.00
#2017-11-22|1313.12
#2017-11-23|1318.18
#2017-11-24|1322.23
#2017-11-27|1320.23
#2017-11-28|1325.93
#2017-11-29|1323.75
#2017-11-30|1326.38
#2017-12-01|1321.81
#2017-12-04|1331.40
#2017-12-05|1330.82
#2017-12-06|1336.31
#2017-12-07|1328.38
#2017-12-08|1326.41
#2017-12-11|1329.46
#2017-12-12|1328.91
#2017-12-13|1333.24
#2017-12-14|1330.56
#2017-12-15|1333.22
#2017-12-18|1340.95
#2017-12-19|1335.63
#2017-12-20|1334.49
#2017-12-21|1334.85
#2017-12-22|1337.59
#2017-12-25|1338.07
#2017-12-26|1340.37
#2017-12-27|1344.03
#2017-12-28|1345.61
#2017-12-29|1348.94
#2018-01-01|1348.91
#2018-01-02|1345.15
#2018-01-03|1342.81
#2018-01-04|1350.87
#2018-01-05|1357.02
#2018-01-08|1354.95
#2018-01-09|1357.25
#2018-01-10|1347.13
#2018-01-11|1343.08
#2018-01-12|1345.26
#2018-01-15|1351.49
#2018-01-16|1353.14
#2018-01-17|1363.43
#2018-01-18|1359.41
#2018-01-19|1366.26
#2018-01-22|1374.08
#2018-01-23|1380.69
#2018-01-24|1383.46
#2018-01-25|1384.12
#2018-01-26|1389.61
#2018-01-29|1375.44
#2018-01-30|1373.23
#2018-01-31|1376.43
#2018-02-01|1378.86
#2018-02-02|1356.92
#2018-02-05|1324.19
#2018-02-06|1305.38
#2018-02-07|1309.87
#2018-02-08|1286.01
#2018-02-09|1281.40
#2018-02-12|1292.95
#2018-02-13|1295.96
#2018-02-14|1304.34
#2018-02-15|1315.88
#2018-02-16|1323.97
#2018-02-19|1319.54
#2018-02-20|1306.69
#2018-02-21|1298.88
#2018-02-22|1302.18
#2018-02-23|1310.19
#2018-02-26|1318.38
#2018-02-27|1307.63
#2018-02-28|1297.96
#2018-03-01|1287.75
#2018-03-02|1290.46
#2018-03-05|1298.96
#2018-03-06|1304.28
#2018-03-07|1299.26
#2018-03-08|1313.02
#2018-03-09|1321.45
#2018-03-12|1326.66
#2018-03-13|1325.71
#2018-03-14|1319.57
#2018-03-15|1313.93
#2018-03-16|1309.95
#2018-03-19|1301.51
#2018-03-20|1297.63
#2018-03-21|1286.42
#2018-03-22|1279.74
#2018-03-23|1267.63
#2018-03-26|1274.47
#2018-03-27|1278.17
#2018-03-28|1284.87
#2018-03-29|1292.62
#2018-03-30|1292.73
#2018-04-02|1282.18
#2018-04-03|1282.36
#2018-04-04|1293.09
#2018-04-05|1303.71
#2018-04-06|1297.51
#2018-04-09|1303.53
#2018-04-10|1307.59
#2018-04-11|1302.36
#2018-04-12|1298.25
#2018-04-13|1299.98
#2018-04-16|1304.13
#2018-04-17|1308.48
#2018-04-18|1306.47
#2018-04-19|1299.24
#2018-04-20|1284.28
#2018-04-23|1277.83
#2018-04-24|1271.08
#2018-04-25|1266.87
#2018-04-26|1278.46
#2018-04-27|1282.18
#2018-04-30|1277.00
#2018-05-01|1267.48
#2018-05-02|1248.53
#2018-05-03|1244.12
#2018-05-04|1255.57
#2018-05-07|1257.34
#2018-05-08|1252.15
#2018-05-09|1251.31
#2018-05-10|1253.81
#2018-05-11|1258.07
#2018-05-14|1256.42
#2018-05-15|1247.00
#2018-05-16|1249.01
#2018-05-17|1249.90
#2018-05-18|1243.94
#2018-05-21|1246.04
#2018-05-22|1245.37
#2018-05-23|1245.13
#2018-05-24|1250.61
#2018-05-25|1254.31
#2018-05-28|1255.60
#2018-05-29|1249.52
#2018-05-30|1253.59
#2018-05-31|1248.41
#2018-06-01|1246.85
#2018-06-04|1258.01
#2018-06-05|1251.19
#2018-06-06|1250.65
#2018-06-07|1247.51
#2018-06-08|1254.08
#2018-06-11|1265.63
#2018-06-12|1272.24
#2018-06-13|1272.47
#2018-06-14|1267.99
#2018-06-15|1273.51
#2018-06-18|1256.84
#2018-06-19|1254.73
#2018-06-20|1259.22
#2018-06-21|1257.99
#2018-06-22|1270.37
#2018-06-25|1266.32
#2018-06-26|1266.42
#2018-06-27|1261.50
#2018-06-28|1263.59
#2018-06-29|1270.97
#2018-07-02|1262.30
#2018-07-03|1270.45
#2018-07-04|1272.96
#2018-07-05|1284.08
#2018-07-06|1293.12
#2018-07-09|1290.88
#2018-07-10|1295.10
#2018-07-11|1291.45
#2018-07-12|1291.73
#2018-07-13|1295.77
#2018-07-16|1293.52
#2018-07-17|1299.52
#2018-07-18|1294.80
#2018-07-19|1295.63
#2018-07-20|1307.32
#2018-07-23|1299.32
#2018-07-24|1300.45
#2018-07-25|1305.85
#2018-07-26|1310.77
#2018-07-27|1312.03
#2018-07-30|1305.39
#2018-07-31|1304.85
#2018-08-01|1298.98
#2018-08-02|1298.87
#2018-08-03|1310.76
#2018-08-06|1307.44
#2018-08-07|1305.09
#2018-08-08|1296.29
#2018-08-09|1296.80
#2018-08-10|1281.12
#2018-08-13|1276.19
#2018-08-14|1284.39
#2018-08-15|1277.93
#2018-08-16|1285.32
#2018-08-17|1291.88
#2018-08-20|1295.29
#2018-08-21|1292.37
#2018-08-22|1288.36
#2018-08-23|1286.03
#2018-08-24|1289.48
#2018-08-27|1293.81
#2018-08-28|1287.89
#2018-08-29|1291.72
#2018-08-30|1285.30
#2018-08-31|1284.11
#2018-09-03|1283.14
#2018-09-04|1272.54
#2018-09-05|1280.67
#2018-09-06|1274.08
#2018-09-07|1273.86
#2018-09-10|1277.08
#2018-09-11|1271.94
#2018-09-12|1279.76
#2018-09-13|1284.89
#2018-09-14|1286.44
#2018-09-17|1286.00
#2018-09-18|1282.07
#2018-09-19|1278.08
#2018-09-20|1292.15
#2018-09-21|1296.40
#2018-09-24|1282.90
#2018-09-25|1280.81
#2018-09-26|1283.66
#2018-09-27|1278.73
#2018-09-28|1280.45
#2018-10-01|1278.50
#2018-10-02|1277.24
#2018-10-03|1274.00
#2018-10-04|1261.47
#2018-10-05|1258.58
#2018-10-08|1265.09
#2018-10-09|1261.54
#2018-10-10|1251.21
#2018-10-11|1224.52
#2018-10-12|1230.50
#2018-10-15|1232.49
#2018-10-16|1249.44
#2018-10-17|1245.42
#2018-10-18|1242.54
#2018-10-19|1259.59
#2018-10-22|1257.02
#2018-10-23|1249.92
#2018-10-24|1253.90
#2018-10-25|1243.95
#2018-10-26|1234.85
#2018-10-29|1237.90
#2018-10-30|1247.87
#2018-10-31|1250.71
#2018-11-01|1258.41
#2018-11-02|1251.68
#2018-11-05|1263.28
#2018-11-06|1271.33
#2018-11-07|1279.71
#2018-11-08|1279.77
#2018-11-09|1285.65
#2018-11-12|1279.78
#2018-11-13|1276.47
#2018-11-14|1270.64
#2018-11-15|1272.31
#2018-11-16|1283.52
#2018-11-19|1283.77
#2018-11-20|1269.56
#2018-11-21|1268.94
#2018-11-22|1270.60
#2018-11-23|1272.11
#2018-11-26|1271.50
#2018-11-27|1274.31
#2018-11-28|1276.13
#2018-11-29|1281.73
#2018-11-30|1288.56
#2018-12-03|1285.87
#2018-12-04|1278.81
#2018-12-05|1273.65
#2018-12-06|1258.45
#2018-12-07|1258.82
#2018-12-10|1245.23
#2018-12-11|1253.79
#2018-12-12|1265.51
#2018-12-13|1266.56
#2018-12-14|1249.20
#2018-12-17|1235.73
#2018-12-18|1224.79
#2018-12-19|1225.16
#2018-12-20|1214.02
#2018-12-21|1209.54
#2018-12-24|1192.67
#2018-12-25|1188.11
#2018-12-26|1199.73
#2018-12-27|1196.93
#2018-12-28|1204.48
#2018-12-31|1208.24
#2019-01-01|1208.17
#2019-01-02|1201.19
#2019-01-03|1204.53
#2019-01-04|1224.39
#2019-01-07|1223.82
#2019-01-08|1230.79
#2019-01-09|1230.64
#2019-01-10|1239.72
#2019-01-11|1243.95
#2019-01-14|1239.30
#2019-01-15|1245.97
#2019-01-16|1237.78
#2019-01-17|1243.98
#2019-01-18|1256.36
#2019-01-21|1256.33
#2019-01-22|1253.33
#2019-01-23|1257.51
#2019-01-24|1252.45
#2019-01-25|1249.96
#2019-01-28|1249.31
#2019-01-29|1257.27
#2019-01-30|1265.92
#2019-01-31|1282.73
#2019-02-01|1282.24
#2019-02-04|1284.32
#2019-02-05|1291.02
#2019-02-06|1286.50
#2019-02-07|1283.24
#2019-02-08|1280.78
#2019-02-11|1282.88
#2019-02-12|1286.72
#2019-02-13|1291.18
#2019-02-14|1277.25
#2019-02-15|1285.79
#2019-02-18|1292.09
#2019-02-19|1290.24
#2019-02-20|1297.07
#2019-02-21|1304.27
#2019-02-22|1291.45
#2019-02-25|1286.98
#2019-02-26|1286.65
#2019-02-27|1282.04
#2019-02-28|1284.91
#2019-03-01|1293.08
#2019-03-04|1291.72
#2019-03-05|1290.94
#2019-03-06|1289.95
#2019-03-07|1288.98
#2019-03-08|1282.88
#2019-03-11|1294.59
#2019-03-12|1296.33
#2019-03-13|1301.36
#2019-03-14|1303.13
#2019-03-15|1307.47
#2019-03-18|1315.58
#2019-03-19|1317.62
#2019-03-20|1316.75
#2019-03-21|1329.80
#2019-03-22|1322.76
#2019-03-25|1322.07
#2019-03-26|1336.54
#2019-03-27|1333.60
#2019-03-28|1334.68
#2019-03-29|1341.53
#2019-04-01|1339.12
#2019-04-02|1336.22
#2019-04-03|1337.59
#2019-04-04|1339.30
#2019-04-05|1342.42
#2019-04-08|1346.87
#2019-04-09|1348.16
#2019-04-10|1351.74
#2019-04-11|1349.40
#2019-04-12|1348.65
#2019-04-15|1355.94
#2019-04-16|1353.33
#2019-04-17|1357.15
#2019-04-18|1358.70
#2019-04-19|1358.52
#2019-04-22|1358.62
#2019-04-23|1367.40
#2019-04-24|1367.75
#2019-04-25|1361.98
#2019-04-26|1369.51
#2019-04-29|1371.81
#2019-04-30|1383.77
#2019-05-01|1381.96
#2019-05-02|1372.95
#2019-05-03|1378.98
#2019-05-06|1376.89
#2019-05-07|1367.34
#2019-05-08|1369.83
#2019-05-09|1360.74
#2019-05-10|1369.82
#2019-05-13|1363.41
#2019-05-14|1366.85
#2019-05-15|1378.22
#2019-05-16|1389.37
#2019-05-17|1383.62
#2019-05-20|1377.26
#2019-05-21|1374.94
#2019-05-22|1380.32
#2019-05-23|1380.83
#2019-05-24|1381.34
#2019-05-27|1382.07
#2019-05-28|1368.39
#2019-05-29|1355.09
#2019-05-30|1358.06
#2019-05-31|1356.26
#2019-06-03|1375.97
#2019-06-04|1373.62
#2019-06-05|1391.42
#2019-06-06|1396.20
#2019-06-07|1408.83
#2019-06-10|1410.70
#2019-06-11|1411.94
#2019-06-12|1415.99
#2019-06-13|1410.69
#2019-06-14|1405.89
#2019-06-17|1398.69
#2019-06-18|1401.41
#2019-06-19|1409.00
#2019-06-20|1425.31
#2019-06-21|1423.20
#2019-06-24|1427.50
#2019-06-25|1426.31
#2019-06-26|1411.85
#2019-06-27|1410.23
#2019-06-28|1416.30
#2019-07-01|1417.95
#2019-07-02|1428.60
#2019-07-03|1444.41
#2019-07-04|1445.10
#2019-07-05|1435.62
#2019-07-08|1436.27
#2019-07-09|1430.56
#2019-07-10|1436.44
#2019-07-11|1432.45
#2019-07-12|1428.68
#2019-07-15|1433.45
#2019-07-16|1427.54
#2019-07-17|1431.05
#2019-07-18|1432.44
#2019-07-19|1431.32
#2019-07-22|1427.76
#2019-07-23|1440.49
#2019-07-24|1435.78
#2019-07-25|1434.79
#2019-07-26|1446.42
#2019-07-29|1449.45
#2019-07-30|1447.76
#2019-07-31|1437.63
#2019-08-01|1437.75
#2019-08-02|1430.60
#2019-08-05|1405.40
#2019-08-06|1407.26
#2019-08-07|1422.10
#2019-08-08|1439.90
#2019-08-09|1438.28
#2019-08-12|1435.31
#2019-08-13|1432.46
#2019-08-14|1419.47
#2019-08-15|1426.89
#2019-08-16|1442.07
#2019-08-19|1450.82
#2019-08-20|1441.18
#2019-08-21|1448.95
#2019-08-22|1447.17
#2019-08-23|1436.28
#2019-08-26|1443.74
#2019-08-27|1445.54
#2019-08-28|1450.14
#2019-08-29|1458.29
#2019-08-30|1463.68
#2019-09-02|1463.94
#2019-09-03|1468.27
#2019-09-04|1481.51
#2019-09-05|1473.41
#2019-09-06|1479.47
#2019-09-09|1468.07
#2019-09-10|1456.05
#2019-09-11|1463.45
#2019-09-12|1472.18
#2019-09-13|1460.08
#2019-09-16|1451.88
#2019-09-17|1461.99
#2019-09-18|1460.44
#2019-09-19|1460.21
#2019-09-20|1455.94
#2019-09-23|1457.83
#2019-09-24|1461.74
#2019-09-25|1453.51
#2019-09-26|1461.69
#2019-09-27|1458.33
#2019-09-30|1461.15
#2019-10-01|1451.03
#2019-10-02|1426.30
#2019-10-03|1438.74
#2019-10-04|1453.76
#2019-10-07|1452.00
#2019-10-08|1441.00
#2019-10-09|1446.01
#2019-10-10|1444.94
#2019-10-11|1444.53
#2019-10-14|1441.36
#2019-10-15|1441.61
#2019-10-16|1441.90
#2019-10-17|1443.15
#2019-10-18|1436.24
#2019-10-21|1432.45
#2019-10-22|1430.34
#2019-10-23|1430.79
#2019-10-24|1437.33
#2019-10-25|1422.57
#2019-10-28|1418.75
#2019-10-29|1422.06
#2019-10-30|1432.07
#2019-10-31|1435.48
#2019-11-01|1434.76
#2019-11-04|1429.95
#2019-11-05|1422.46
#2019-11-06|1427.20
#2019-11-07|1420.50
#2019-11-08|1419.69
#2019-11-11|1420.02
#2019-11-12|1418.70
#2019-11-13|1427.72
#2019-11-14|1424.34
#2019-11-15|1429.48
#2019-11-18|1433.94
#2019-11-19|1434.82
#2019-11-20|1432.24
#2019-11-21|1424.66
#2019-11-22|1422.64
#2019-11-25|1431.09
#2019-11-26|1436.31
#2019-11-27|1439.64
#2019-11-28|1439.50
#2019-11-29|1435.57
#2019-12-02|1433.88
#2019-12-03|1430.51
#2019-12-04|1436.67
#2019-12-05|1436.44
#2019-12-06|1445.47
#2019-12-09|1445.60
#2019-12-10|1439.98
#2019-12-11|1441.83
#2019-12-12|1438.62
#2019-12-13|1445.82
#2019-12-16|1452.72
#2019-12-17|1450.63
#2019-12-18|1452.39
#2019-12-19|1458.18
#2019-12-20|1473.55
#2019-12-23|1473.60
#2019-12-24|1473.45
#2019-12-25|1472.82
#2019-12-26|1475.11
#2019-12-27|1482.85
#2019-12-30|1476.08
#2019-12-31|1477.26
#2020-01-01|1477.31
#2020-01-02|1472.83
#2020-01-03|1475.27
#2020-01-06|1474.19
#2020-01-07|1465.70
#2020-01-08|1461.43
#2020-01-09|1467.27
#2020-01-10|1468.87
#2020-01-13|1477.15
#2020-01-14|1478.49
#2020-01-15|1487.19
#2020-01-16|1495.80
#2020-01-17|1502.42
#2020-01-20|1501.05
#2020-01-21|1503.41
#2020-01-22|1507.78
#2020-01-23|1506.40
#2020-01-24|1503.60
#2020-01-27|1488.04
#2020-01-28|1485.80
#2020-01-29|1480.98
#2020-01-30|1489.56
#2020-01-31|1477.79
#2020-02-03|1482.28
#2020-02-04|1492.85
#2020-02-05|1500.06
#2020-02-06|1500.48
#2020-02-07|1497.75
#2020-02-10|1499.11
#2020-02-11|1498.64
#2020-02-12|1496.02
#2020-02-13|1489.20
#2020-02-14|1498.76
#2020-02-17|1497.05
#2020-02-18|1492.33
#2020-02-19|1498.10
#2020-02-20|1492.93
#2020-02-21|1490.15
#2020-02-24|1456.21
#2020-02-25|1433.67
#2020-02-26|1423.99
#2020-02-27|1378.61
#2020-02-28|1340.26
#2020-03-02|1380.44
#2020-03-03|1387.85
#2020-03-04|1427.25
#2020-03-05|1412.25
#2020-03-06|1384.97
#2020-03-09|1320.76
#2020-03-10|1329.07
#2020-03-11|1296.42
#2020-03-12|1177.09
#2020-03-13|1215.72
#2020-03-16|1153.90
#2020-03-17|1201.09
#2020-03-18|1157.65
#2020-03-19|1161.26
#2020-03-20|1127.91
#2020-03-23|1084.56
#2020-03-24|1137.11
#2020-03-25|1167.93
#2020-03-26|1224.36
#2020-03-27|1208.01
#2020-03-30|1242.06
#2020-03-31|1230.48
#2020-04-01|1204.48
#2020-04-02|1219.42
#2020-04-03|1219.69
#2020-04-06|1260.56
#2020-04-07|1271.62
#2020-04-08|1282.28
#2020-04-09|1299.31
#2020-04-10|1299.02
#2020-04-13|1282.10
#2020-04-14|1319.62
#2020-04-15|1300.82
#2020-04-16|1303.95
#2020-04-17|1322.60
#2020-04-20|1316.46
#2020-04-21|1278.70
#2020-04-22|1289.50
#2020-04-23|1283.37
#2020-04-24|1290.76
#2020-04-27|1304.68
#2020-04-28|1314.87
#2020-04-29|1317.24
#2020-04-30|1306.77
#2020-05-01|1295.44
#2020-05-04|1274.78
#2020-05-05|1282.12
#2020-05-06|1281.28
#2020-05-07|1285.12
#2020-05-08|1313.96
#2020-05-11|1311.63
#2020-05-12|1312.04
#2020-05-13|1296.67
#2020-05-14|1279.31
#2020-05-15|1284.40
#2020-05-18|1311.46
#2020-05-19|1302.04
#2020-05-20|1312.76
#2020-05-21|1298.56
#2020-05-22|1291.03
#2020-05-25|1297.99
#2020-05-26|1312.76
#2020-05-27|1324.16
#2020-05-28|1340.14
#2020-05-29|1341.76
#2020-06-01|1354.57
#2020-06-02|1358.64
#2020-06-03|1370.68
#2020-06-04|1372.60
#2020-06-05|1385.70
#2020-06-08|1400.68
#2020-06-09|1399.99
#2020-06-10|1394.59
#2020-06-11|1345.63
#2020-06-12|1341.17
#2020-06-15|1342.77
#2020-06-16|1369.78
#2020-06-17|1377.84
#2020-06-18|1378.19
#2020-06-19|1375.40
#2020-06-22|1367.04
#2020-06-23|1373.52
#2020-06-24|1343.99
#2020-06-25|1346.53
#2020-06-26|1330.75
#2020-06-29|1339.50
#2020-06-30|1346.84
#2020-07-01|1349.64
#2020-07-02|1359.89
#2020-07-03|1358.28
#2020-07-06|1373.94
#2020-07-07|1368.50
#2020-07-08|1369.45
#2020-07-09|1353.49
#2020-07-10|1375.04
#2020-07-13|1379.77
#2020-07-14|1384.79
#2020-07-15|1399.43
#2020-07-16|1394.38
#2020-07-17|1401.67
#2020-07-20|1393.68
#2020-07-21|1408.99
#2020-07-22|1417.10
#2020-07-23|1430.21
#2020-07-24|1421.81
#2020-07-27|1432.75
#2020-07-28|1436.68
#2020-07-29|1445.34
#2020-07-30|1437.41
#2020-07-31|1425.05
#2020-08-03|1420.01
#2020-08-04|1426.01
#2020-08-05|1427.43
#2020-08-06|1418.60
#2020-08-07|1418.40
#2020-08-10|1419.24
#2020-08-11|1422.41
#2020-08-12|1440.24
#2020-08-13|1444.61
#2020-08-14|1441.98
#2020-08-17|1447.04
#2020-08-18|1452.95
#2020-08-19|1449.80
#2020-08-20|1438.85
#2020-08-21|1434.82
#2020-08-24|1450.45
#2020-08-25|1447.11
#2020-08-26|1453.43
#2020-08-27|1452.48
#2020-08-28|1460.30
#2020-08-31|1456.31
#2020-09-01|1449.18
#2020-09-02|1472.69
#2020-09-03|1460.53
#2020-09-04|1449.47
#2020-09-07|1450.92
#2020-09-08|1429.75
#2020-09-09|1445.59
#2020-09-10|1441.21
#2020-09-11|1445.38
#2020-09-14|1453.23
#2020-09-15|1454.49
#2020-09-16|1456.10
#2020-09-17|1445.26
#2020-09-18|1435.34
#2020-09-21|1410.38
#2020-09-22|1413.86
#2020-09-23|1400.31
#2020-09-24|1397.18
#2020-09-25|1406.11
#2020-09-28|1427.82
#2020-09-29|1419.41
#2020-09-30|1428.07
#2020-10-01|1431.88
#2020-10-02|1430.17
#2020-10-05|1441.37
#2020-10-06|1434.62
#2020-10-07|1441.46
#2020-10-08|1450.66
#2020-10-09|1460.11
#2020-10-12|1472.94
#2020-10-13|1465.38
#2020-10-14|1460.68
#2020-10-15|1444.10
#2020-10-16|1446.09
#2020-10-19|1438.27
#2020-10-20|1435.10
#2020-10-21|1429.99
#2020-10-22|1433.42
#2020-10-23|1437.77
#2020-10-26|1423.99
#2020-10-27|1415.25
#2020-10-28|1377.55
#2020-10-29|1370.69
#2020-10-30|1362.56
#2020-11-02|1379.31
#2020-11-03|1403.20
#2020-11-04|1415.42
#2020-11-05|1426.58
#2020-11-06|1428.35
#2020-11-09|1457.36
#2020-11-10|1484.58
#2020-11-11|1493.99
#2020-11-12|1489.43
#2020-11-13|1496.05
#2020-11-16|1516.82
#2020-11-17|1516.13
#2020-11-18|1507.15
#2020-11-19|1499.73
#2020-11-20|1494.46
#2020-11-23|1486.85
#2020-11-24|1500.82
#2020-11-25|1496.18
#2020-11-26|1499.02
#2020-11-27|1500.21
#2020-11-30|1487.15
#2020-12-01|1500.91
#2020-12-02|1498.18
#2020-12-03|1510.37
#2020-12-04|1525.13
#2020-12-07|1522.90
#2020-12-08|1527.77
#2020-12-09|1532.49
#2020-12-10|1533.16
#2020-12-11|1533.64
#2020-12-14|1531.53
#2020-12-15|1532.02
#2020-12-16|1539.92
#2020-12-17|1550.71
#2020-12-18|1551.54
#2020-12-21|1525.87
#2020-12-22|1525.59
#2020-12-23|1534.69
#2020-12-24|1538.30
#2020-12-25|1538.76
#2020-12-28|1548.41
#2020-12-29|1559.66
#2020-12-30|1559.96
#2020-12-31|1558.99
#2021-01-01|1559.34
#2021-01-04|1549.95
#2021-01-05|1551.08
#2021-01-06|1546.12
#2021-01-07|1543.09
#2021-01-08|1552.05
#2021-01-11|1528.41
#2021-01-12|1524.10
#2021-01-13|1527.81
#2021-01-14|1528.03
#2021-01-15|1522.14
#2021-01-18|1523.51
#2021-01-19|1525.05
#2021-01-20|1525.77
#2021-01-21|1522.14
#2021-01-22|1518.03
#2021-01-25|1523.25
#2021-01-26|1536.99
#2021-01-27|1522.06
#2021-01-28|1525.57
#2021-01-29|1495.95
#2021-02-01|1501.06
#2021-02-02|1515.83
#2021-02-03|1514.39
#2021-02-04|1520.49
#2021-02-05|1528.54
#2021-02-08|1532.71
#2021-02-09|1536.20
#2021-02-10|1535.77
#2021-02-11|1533.24
#2021-02-12|1533.92
#2021-02-15|1541.74
#2021-02-16|1534.78
#2021-02-17|1530.78
#2021-02-18|1530.63
#2021-02-19|1520.39
#2021-02-22|1518.73
#2021-02-23|1517.97
#2021-02-24|1515.13
#2021-02-25|1502.86
#2021-02-26|1469.67
#2021-03-01|1489.16
#2021-03-02|1490.15
#2021-03-03|1486.86
#2021-03-04|1490.63
#2021-03-05|1504.68
#2021-03-08|1509.62
#2021-03-09|1520.01
#2021-03-10|1532.41
#2021-03-11|1532.95
#2021-03-12|1532.66
#2021-03-15|1540.15
#2021-03-16|1546.66
#2021-03-17|1550.96
#2021-03-18|1550.78
#2021-03-19|1554.94
#2021-03-22|1563.57
#2021-03-23|1556.27
#2021-03-24|1543.37
#2021-03-25|1548.85
#2021-03-26|1570.28
#2021-03-29|1581.99
#2021-03-30|1572.27
#2021-03-31|1560.22
#2021-04-01|1561.35
#2021-04-02|1561.17
#2021-04-05|1570.79
#2021-04-06|1583.00
#2021-04-07|1584.31
#2021-04-08|1594.48
#2021-04-09|1593.33
#2021-04-12|1593.94
#2021-04-13|1590.16
#2021-04-14|1590.75
#2021-04-15|1603.44
#2021-04-16|1617.68
#2021-04-19|1619.02
#2021-04-20|1612.20
#2021-04-21|1622.47
#2021-04-22|1629.05
#2021-04-23|1627.73
#2021-04-26|1616.45
#2021-04-27|1614.69
#2021-04-28|1616.43
#2021-04-29|1628.71
#2021-04-30|1619.48
#2021-05-03|1631.23
#2021-05-04|1621.27
#2021-05-05|1623.37
#2021-05-06|1644.93
#2021-05-07|1652.79
#2021-05-10|1659.52
#2021-05-11|1643.39
#2021-05-12|1634.41
#2021-05-13|1645.23
#2021-05-14|1657.23
#2021-05-17|1660.13
#2021-05-18|1660.89
#2021-05-19|1652.13
#2021-05-20|1667.83
#2021-05-21|1672.45
#2021-05-24|1677.75
#2021-05-25|1680.06
#2021-05-26|1679.08
#2021-05-27|1674.57
#2021-05-28|1677.63
#2021-05-31|1679.02
#2021-06-01|1681.71
#2021-06-02|1688.13
#2021-06-03|1686.22
#2021-06-04|1693.45
#2021-06-07|1699.41
#2021-06-08|1695.03
#2021-06-09|1692.06
#2021-06-10|1693.76
#2021-06-11|1692.31
#2021-06-14|1691.34
#2021-06-15|1693.09
#2021-06-16|1684.79
#2021-06-17|1673.74
#2021-06-18|1650.66
#2021-06-21|1660.02
#2021-06-22|1661.66
#2021-06-23|1656.73
#2021-06-24|1661.29
#2021-06-25|1668.73
#2021-06-28|1667.81
#2021-06-29|1660.80
#2021-06-30|1657.55
#2021-07-01|1659.93
#2021-07-02|1659.95
#2021-07-05|1661.01
#2021-07-06|1649.99
#2021-07-07|1656.35
#2021-07-08|1646.92
#2021-07-09|1652.30
#2021-07-12|1657.47
#2021-07-13|1660.56
#2021-07-14|1668.14
#2021-07-15|1666.49
#2021-07-16|1666.73
#2021-07-19|1648.42
#2021-07-20|1648.64
#2021-07-21|1654.64
#2021-07-22|1649.80
#2021-07-23|1660.49
#2021-07-26|1658.73
#2021-07-27|1660.76
#2021-07-28|1653.57
#2021-07-29|1662.55
#2021-07-30|1654.92
#2021-08-02|1661.19
#2021-08-03|1660.83
#2021-08-04|1643.25
#2021-08-05|1644.70
#2021-08-06|1641.54
#2021-08-09|1644.13
#2021-08-10|1648.95
#2021-08-11|1651.86
#2021-08-12|1647.79
#2021-08-13|1664.29
#2021-08-16|1668.86
#2021-08-17|1668.04
#2021-08-18|1656.47
#2021-08-19|1651.31
#2021-08-20|1649.11
#2021-08-23|1653.90
#2021-08-24|1651.35
#2021-08-25|1647.79
#2021-08-26|1643.40
#2021-08-27|1653.62
#2021-08-30|1659.61
#2021-08-31|1662.77
#2021-09-01|1672.38
#2021-09-02|1673.89
#2021-09-03|1672.29
#2021-09-06|1674.99
#2021-09-07|1658.32
#2021-09-08|1658.21
#2021-09-09|1652.34
#2021-09-10|1652.55
#2021-09-13|1654.37
#2021-09-14|1646.95
#2021-09-15|1647.61
#2021-09-16|1645.16
#2021-09-17|1638.88
#2021-09-20|1626.90
#2021-09-21|1630.83
#2021-09-22|1635.31
#2021-09-23|1640.19
#2021-09-24|1630.80
#2021-09-27|1626.67
#2021-09-28|1605.88
#2021-09-29|1616.12
#2021-09-30|1600.55
#2021-10-01|1600.85
#2021-10-04|1602.87
#2021-10-05|1605.81
#2021-10-06|1608.73
#2021-10-07|1616.87
#2021-10-08|1614.11
#2021-10-11|1612.49
#2021-10-12|1612.89
#2021-10-13|1626.06
#2021-10-14|1642.05
#2021-10-15|1641.39
#2021-10-18|1632.00
#2021-10-19|1631.59
#2021-10-20|1649.09
#2021-10-21|1641.83
#2021-10-22|1646.32
#2021-10-25|1639.76
#2021-10-26|1648.19
#2021-10-27|1644.98
#2021-10-28|1660.81
#2021-10-29|1654.48
#2021-11-01|1659.19
#2021-11-02|1660.95
#2021-11-03|1673.50
#2021-11-04|1673.92
#2021-11-05|1681.79
#2021-11-08|1670.01
#2021-11-09|1675.01
#2021-11-10|1675.16
#2021-11-11|1671.51
#2021-11-12|1676.07
#2021-11-15|1681.83
#2021-11-16|1673.57
#2021-11-17|1668.20
#2021-11-18|1663.26
#2021-11-19|1653.35
#2021-11-22|1652.96
#2021-11-23|1652.50
#2021-11-24|1644.06
#2021-11-25|1649.91
#2021-11-26|1624.18
#2021-11-29|1625.45
#2021-11-30|1588.26
#2021-12-01|1591.55
#2021-12-02|1603.86
#2021-12-03|1614.79
#2021-12-06|1637.37
#2021-12-07|1647.04
#2021-12-08|1650.22
#2021-12-09|1650.76
#2021-12-10|1666.30
#2021-12-13|1672.23
#2021-12-14|1670.82
#2021-12-15|1678.64
#2021-12-16|1701.52
#2021-12-17|1693.85
#2021-12-20|1685.68
#2021-12-21|1688.52
#2021-12-22|1697.73
#2021-12-23|1702.27
#2021-12-24|1702.69
#2021-12-27|1709.69
#2021-12-28|1720.51
#2021-12-29|1725.73
#2021-12-30|1721.15
#2021-12-31|1728.77
#2022-01-03|1730.20
#2022-01-04|1746.30
#2022-01-05|1740.20
#2022-01-06|1729.92
#2022-01-07|1731.54
#2022-01-10|1726.36
#2022-01-11|1729.91
#2022-01-12|1736.11
#2022-01-13|1744.12
#2022-01-14|1747.28
#2022-01-17|1750.22
#2022-01-18|1732.90
#2022-01-19|1726.48
#2022-01-20|1728.28
#2022-01-21|1728.83
#2022-01-24|1706.81
#2022-01-25|1699.24
#2022-01-26|1692.42
#2022-01-27|1691.57
#2022-01-28|1698.61
#2022-01-31|1704.91
#2022-02-01|1710.36
#2022-02-02|1729.31
#2022-02-03|1723.13
#2022-02-04|1710.87
#2022-02-07|1716.03
#2022-02-08|1719.41
#2022-02-09|1724.61
#2022-02-10|1721.36
#2022-02-11|1725.01
#2022-02-14|1709.22
#2022-02-15|1718.36
#2022-02-16|1726.14
#2022-02-17|1733.01
#2022-02-18|1735.53
#2022-02-21|1731.83
#2022-02-22|1723.29
#2022-02-23|1721.19
#2022-02-24|1665.23
#2022-02-25|1720.40
#2022-02-28|1707.49
#2022-03-01|1696.37
#2022-03-02|1696.72
#2022-03-03|1691.39
#2022-03-04|1669.79
#2022-03-07|1624.35
#2022-03-08|1584.95
#2022-03-09|1618.27
#2022-03-10|1602.09
#2022-03-11|1586.81
#2022-03-14|1594.68
#2022-03-15|1609.04
#2022-03-16|1627.82
#2022-03-17|1652.55
#2022-03-18|1662.80
#2022-03-21|1664.25
#2022-03-22|1671.05
#2022-03-23|1659.59
#2022-03-24|1671.78
#2022-03-25|1680.77
#2022-03-28|1678.43
#2022-03-29|1696.92
#2022-03-30|1703.43
#2022-03-31|1695.35
#2022-04-01|1709.80
#2022-04-04|1711.21
#2022-04-05|1713.71
#2022-04-06|1717.22
#2022-04-07|1719.01
#2022-04-08|1731.70
#2022-04-11|1735.12
#2022-04-12|1733.42
#2022-04-13|1734.08
#2022-04-14|1738.11
#2022-04-15|1737.99
#2022-04-18|1730.48
#2022-04-19|1729.42
#2022-04-20|1752.81
#2022-04-21|1756.19
#2022-04-22|1734.36
#2022-04-25|1730.36
#2022-04-26|1716.72
#2022-04-27|1719.61
#2022-04-28|1731.50
#2022-04-29|1719.13
#2022-05-02|1698.40
#2022-05-03|1698.53
#2022-05-04|1711.19
#2022-05-05|1698.19
#2022-05-06|1684.91
#2022-05-09|1664.72
#2022-05-10|1659.86
#2022-05-11|1674.85
#2022-05-12|1667.79
#2022-05-13|1692.55
#2022-05-16|1703.68
#2022-05-17|1711.37
#2022-05-18|1651.74
#2022-05-19|1619.51
#2022-05-20|1627.66
#2022-05-23|1657.30
#2022-05-24|1669.68
#2022-05-25|1677.23
#2022-05-26|1681.97
#2022-05-27|1696.50
#2022-05-30|1701.64
#2022-05-31|1692.96
#2022-06-01|1674.01
#2022-06-02|1680.92
#2022-06-03|1672.27
#2022-06-06|1679.27
#2022-06-07|1676.46
#2022-06-08|1658.50
#2022-06-09|1633.40
#2022-06-10|1616.29
#2022-06-13|1588.71
#2022-06-14|1567.79
#2022-06-15|1573.25
#2022-06-16|1565.90
#2022-06-17|1565.84
#2022-06-20|1574.20
#2022-06-21|1594.39
#2022-06-22|1594.41
#2022-06-23|1601.34
#2022-06-24|1637.96
#2022-06-27|1646.10
#2022-06-28|1635.41
#2022-06-29|1637.61
#2022-06-30|1627.11
#2022-07-01|1640.74
#2022-07-04|1646.11
#2022-07-05|1623.54
#2022-07-06|1631.22
#2022-07-07|1632.32
#2022-07-08|1633.78
#2022-07-11|1627.53
#2022-07-12|1628.27
#2022-07-13|1624.79
#2022-07-14|1608.15
#2022-07-15|1621.70
#2022-07-18|1620.04
#2022-07-19|1637.74
#2022-07-20|1622.89
#2022-07-21|1630.71
#2022-07-22|1644.92
#2022-07-25|1653.48
#2022-07-26|1663.34
#2022-07-27|1664.97
#2022-07-28|1680.79
#2022-07-29|1684.11
#2022-08-01|1697.38
#2022-08-02|1683.50
#2022-08-03|1680.22
#2022-08-04|1679.17
#2022-08-05|1671.68
#2022-08-08|1674.66
#2022-08-09|1676.95
#2022-08-10|1691.86
#2022-08-11|1693.99
#2022-08-12|1695.21
#2022-08-15|1708.46
#2022-08-16|1712.23
#2022-08-17|1712.98
#2022-08-18|1712.97
#2022-08-19|1706.29
#2022-08-22|1691.99
#2022-08-23|1686.42
#2022-08-24|1692.45
#2022-08-25|1697.85
#2022-08-26|1672.82
#2022-08-29|1662.91
#2022-08-30|1650.55
#2022-08-31|1644.20
#2022-09-01|1633.36
#2022-09-02|1630.79
#2022-09-05|1622.99
#2022-09-06|1614.13
#2022-09-07|1625.03
#2022-09-08|1625.87
#2022-09-09|1644.80
#2022-09-12|1658.49
#2022-09-13|1620.12
#2022-09-14|1608.84
#2022-09-15|1597.26
#2022-09-16|1593.37
#2022-09-19|1602.47
#2022-09-20|1596.87
#2022-09-21|1591.70
#2022-09-22|1587.28
#2022-09-23|1558.72
#2022-09-26|1545.52
#2022-09-27|1533.70
#2022-09-28|1540.08
#2022-09-29|1533.85
#2022-09-30|1524.08
#2022-10-03|1534.85
#2022-10-04|1565.12
#2022-10-05|1555.11
#2022-10-06|1535.81
#2022-10-07|1522.99
#2022-10-10|1517.72
#2022-10-11|1522.54
#2022-10-12|1533.41
#2022-10-13|1543.85
#2022-10-14|1530.85
#2022-10-17|1548.68
#2022-10-18|1561.45
#2022-10-19|1546.38
#2022-10-20|1533.55
#2022-10-21|1536.80
#2022-10-24|1562.43
#2022-10-25|1584.72
#2022-10-26|1597.09
#2022-10-27|1594.49
#2022-10-28|1610.60
#2022-10-31|1608.11
#2022-11-01|1610.01
#2022-11-02|1598.48
#2022-11-03|1582.14
#2022-11-04|1607.36
#2022-11-07|1618.75
#2022-11-08|1627.24
#2022-11-09|1614.89
#2022-11-10|1648.10
#2022-11-11|1647.59
#2022-11-14|1641.68
#2022-11-15|1645.67
#2022-11-16|1651.97
#2022-11-17|1651.24
#2022-11-18|1666.99
#2022-11-21|1677.91
#2022-11-22|1688.00
#2022-11-23|1700.20
#2022-11-24|1705.11
#2022-11-25|1702.78
#2022-11-28|1700.37
#2022-11-29|1691.94
#2022-11-30|1712.91
#2022-12-01|1734.85
#2022-12-02|1738.35
#2022-12-05|1719.88
#2022-12-06|1711.60
#2022-12-07|1708.32
#2022-12-08|1712.14
#2022-12-09|1709.14
#2022-12-12|1712.12
#2022-12-13|1720.67
#2022-12-14|1726.39
#2022-12-15|1693.00
#2022-12-16|1684.57
#2022-12-19|1686.48
#2022-12-20|1687.08
#2022-12-21|1702.67
#2022-12-22|1696.84
#2022-12-23|1701.07
#2022-12-26|1701.16
#2022-12-27|1708.56
#2022-12-28|1698.87
#2022-12-29|1704.02
#2022-12-30|1692.51
#2023-01-02|1693.01
#2023-01-03|1686.26
#2023-01-04|1696.15
#2023-01-05|1681.88
#2023-01-06|1711.24
#2023-01-09|1712.33
#2023-01-10|1704.00
#2023-01-11|1708.64
#2023-01-12|1706.23
#2023-01-13|1714.53
#2023-01-16|1718.47
#2023-01-17|1722.15
#2023-01-18|1691.18
#2023-01-19|1685.75
#2023-01-20|1688.97
#2023-01-23|1692.73
#2023-01-24|1696.96
#2023-01-25|1705.08
#2023-01-26|1689.02
#2023-01-27|1682.76
#2023-01-30|1687.62
#2023-01-31|1702.02
#2023-02-01|1713.13
#2023-02-02|1702.57
#2023-02-03|1693.59
#2023-02-06|1688.78
#2023-02-07|1679.90
#2023-02-08|1677.92
#2023-02-09|1675.31
#2023-02-10|1680.21
#2023-02-13|1698.05
#2023-02-14|1689.74
#2023-02-15|1687.34
#2023-02-16|1682.47
#2023-02-17|1693.14
#2023-02-20|1698.81
#2023-02-21|1692.70
#2023-02-22|1694.98
#2023-02-23|1691.86
#2023-02-24|1680.39
#2023-02-27|1683.55
#2023-02-28|1666.20
#2023-03-01|1658.27
#2023-03-02|1675.46
#2023-03-03|1679.06
#2023-03-06|1680.86
#2023-03-07|1667.41
#2023-03-08|1668.21
#2023-03-09|1661.81
#2023-03-10|1661.14
#2023-03-13|1665.88
#2023-03-14|1671.06
#2023-03-15|1663.73
#2023-03-16|1675.63
#2023-03-17|1665.94
#2023-03-20|1680.52
#2023-03-21|1682.91
#2023-03-22|1681.57
#2023-03-23|1680.25
#2023-03-24|1692.36
#2023-03-27|1701.15
#2023-03-28|1707.43
#2023-03-29|1722.63
#2023-03-30|1725.76
#2023-03-31|1733.57
#2023-04-03|1741.35
#2023-04-04|1740.18
#2023-04-05|1750.88
#2023-04-06|1755.45
#2023-04-07|1754.80
#2023-04-10|1747.95
#2023-04-11|1755.74
#2023-04-12|1755.39
#2023-04-13|1761.67
#2023-04-14|1758.90
#2023-04-17|1765.55
#2023-04-18|1771.20
#2023-04-19|1775.25
#2023-04-20|1775.31
#2023-04-21|1781.12
#2023-04-24|1787.77
#2023-04-25|1794.03
#2023-04-26|1792.07
#2023-04-27|1791.82
#2023-04-28|1803.39
#2023-05-01|1804.56
#2023-05-02|1796.74
#2023-05-03|1804.18
#2023-05-04|1800.91
#2023-05-05|1810.37
#2023-05-08|1809.09
#2023-05-09|1801.14
#2023-05-10|1793.33
#2023-05-11|1794.38
#2023-05-12|1791.33
#2023-05-15|1792.82
#2023-05-16|1782.14
#2023-05-17|1768.60
#2023-05-18|1760.97
#2023-05-19|1766.16
#2023-05-22|1753.80
#2023-05-23|1748.41
#2023-05-24|1735.07
#2023-05-25|1721.53
#2023-05-26|1722.24
#2023-05-29|1723.13
#2023-05-30|1698.33
#2023-05-31|1692.19
#2023-06-01|1701.61
#2023-06-02|1723.02
#2023-06-05|1715.01
#2023-06-06|1714.30
#2023-06-07|1708.56
#2023-06-08|1712.94
#2023-06-09|1712.73
#2023-06-12|1709.96
#2023-06-13|1719.15
#2023-06-14|1726.79
#2023-06-15|1741.24
#2023-06-16|1746.24
#2023-06-19|1739.86
#2023-06-20|1729.15
#2023-06-21|1734.28
#2023-06-22|1738.91
#2023-06-23|1730.16
#2023-06-26|1729.14
#2023-06-27|1730.83
#2023-06-28|1718.22
#2023-06-29|1718.73
#2023-06-30|1731.46
#2023-07-03|1741.92
#2023-07-04|1740.05
#2023-07-05|1736.54
#2023-07-06|1724.41
#2023-07-07|1715.82
#2023-07-10|1713.60
#2023-07-11|1719.40
#2023-07-12|1731.93
#2023-07-13|1749.94
#2023-07-14|1754.90
#2023-07-17|1745.59
#2023-07-18|1745.74
#2023-07-19|1759.02
#2023-07-20|1765.82
#2023-07-21|1768.37
#2023-07-24|1767.62
#2023-07-25|1768.94
#2023-07-26|1774.19
#2023-07-27|1770.94
#2023-07-28|1778.73
#2023-07-31|1763.74
#2023-08-01|1752.93
#2023-08-02|1749.44
#2023-08-03|1738.66
#2023-08-04|1728.33
#2023-08-07|1734.06
#2023-08-08|1721.02
#2023-08-09|1724.85
#2023-08-10|1728.57
#2023-08-11|1720.09
#2023-08-14|1715.04
#2023-08-15|1698.87
#2023-08-16|1695.68
#2023-08-17|1683.34
#2023-08-18|1686.34
#2023-08-21|1681.02
#2023-08-22|1676.44
#2023-08-23|1687.64
#2023-08-24|1687.47
#2023-08-25|1691.31
#2023-08-28|1701.61
#2023-08-29|1710.07
#2023-08-30|1713.45
#2023-08-31|1696.29
#2023-09-01|1682.58
#2023-09-04|1678.94
#2023-09-05|1663.62
#2023-09-06|1659.80
#2023-09-07|1662.50
#2023-09-08|1665.05
#2023-09-11|1678.86
#2023-09-12|1671.59
#2023-09-13|1671.10
#2023-09-14|1681.54
#2023-09-15|1674.25
#2023-09-18|1675.45
#2023-09-19|1672.98
#2023-09-20|1679.63
#2023-09-21|1661.38
#2023-09-22|1652.34
#2023-09-25|1637.18
#2023-09-26|1625.20
#2023-09-27|1605.60
#2023-09-28|1605.80
#2023-09-29|1612.78
#2023-10-02|1592.93
#2023-10-03|1579.23
#2023-10-04|1583.61
#2023-10-05|1565.04
#2023-10-06|1556.91
#2023-10-09|1564.43
#2023-10-10|1586.93
#2023-10-11|1586.61
#2023-10-12|1558.17
#2023-10-13|1555.90
#2023-10-16|1566.08
#2023-10-17|1573.86
#2023-10-18|1571.20
#2023-10-19|1557.69
#2023-10-20|1554.38
#2023-10-23|1548.51
#2023-10-24|1560.50
#2023-10-25|1568.68
#2023-10-26|1560.16
#2023-10-27|1546.48
#2023-10-30|1563.47
#2023-10-31|1568.71
#2023-11-01|1578.69
#2023-11-02|1604.64
#2023-11-03|1618.17
#2023-11-06|1619.00
#2023-11-07|1613.53
#2023-11-08|1613.29
#2023-11-09|1612.25
#2023-11-10|1595.98
#2023-11-13|1604.45
#2023-11-14|1623.12
#2023-11-15|1627.97
#2023-11-16|1619.86
#2023-11-17|1622.97
#2023-11-20|1624.93
#2023-11-21|1630.94
#2023-11-22|1640.17
#2023-11-23|1643.23
#2023-11-24|1646.69
#2023-11-27|1638.31
#2023-11-28|1638.98
#2023-11-29|1628.58
#2023-11-30|1638.50
#2023-12-01|1643.89
#2023-12-04|1645.83
#2023-12-05|1639.85
#2023-12-06|1634.71
#2023-12-07|1636.14
#2023-12-08|1632.76
#2023-12-11|1639.74
#2023-12-12|1643.39
#2023-12-13|1655.69
#2023-12-14|1659.40
#2023-12-15|1647.52
#2023-12-18|1651.05
#2023-12-19|1656.12
#2023-12-20|1636.43
#2023-12-21|1645.38
#2023-12-22|1652.67
#2023-12-25|1653.02
#2023-12-26|1658.98
#2023-12-27|1666.98
#2023-12-28|1673.59
#2023-12-29|1675.20
#2024-01-01|1675.76
#2024-01-02|1682.81
#2024-01-03|1677.89
#2024-01-04|1677.47
#2024-01-05|1672.22
#2024-01-08|1678.24
#2024-01-09|1673.84
#2024-01-10|1669.43
#2024-01-11|1664.54
#2024-01-12|1676.54
#2024-01-15|1673.52
#2024-01-16|1664.39
#2024-01-17|1651.70
#2024-01-18|1647.68
#2024-01-19|1645.73
#2024-01-22|1636.45
#2024-01-23|1636.39
#2024-01-24|1631.22
#2024-01-25|1636.18
#2024-01-26|1652.76
#2024-01-29|1660.35
#2024-01-30|1661.84
#2024-01-31|1657.09
#2024-02-01|1679.49
#2024-02-02|1672.80
#2024-02-05|1663.09
#2024-02-06|1667.30
#2024-02-07|1662.97
#2024-02-08|1661.70
#2024-02-09|1639.73
#2024-02-12|1651.16
#2024-02-13|1635.68
#2024-02-14|1629.97
#2024-02-15|1642.85
#2024-02-16|1640.37
#2024-02-19|1644.30
#2024-02-20|1659.62
#2024-02-21|1662.84
#2024-02-22|1655.35
#2024-02-23|1657.12
#2024-02-26|1646.75
#2024-02-27|1644.88
#2024-02-28|1636.05
#2024-02-29|1635.19
#2024-03-01|1631.92
#2024-03-04|1628.17
#2024-03-05|1623.93
#2024-03-06|1631.74
#2024-03-07|1637.12
#2024-03-08|1646.31
#2024-03-11|1656.71
#2024-03-12|1660.35
#2024-03-13|1672.59
#2024-03-14|1662.59
#2024-03-15|1659.22
#2024-03-18|1668.60
#2024-03-19|1666.20
#2024-03-20|1668.57
#2024-03-21|1670.66
#2024-03-22|1666.15
#2024-03-25|1666.20
#2024-03-26|1668.80
#2024-03-27|1678.67
#2024-03-28|1680.98
#2024-03-29|1681.81
#2024-04-01|1671.89
#2024-04-02|1665.27
#2024-04-03|1652.17
#2024-04-04|1650.17
#2024-04-05|1641.47
#2024-04-08|1643.58
#2024-04-09|1650.41
#2024-04-10|1634.39
#2024-04-11|1629.85
#2024-04-12|1613.42
#2024-04-15|1604.17
#2024-04-16|1598.77
#2024-04-17|1609.00
#2024-04-18|1619.35
#2024-04-19|1639.11
#2024-04-22|1654.91
#2024-04-23|1660.37
#2024-04-24|1670.48
#2024-04-25|1661.01
#2024-04-26|1659.04
#2024-04-29|1668.33
#2024-04-30|1660.73
#2024-05-01|1655.77
#2024-05-02|1665.70
#2024-05-03|1671.76
#2024-05-06|1669.53
#2024-05-07|1684.43
#2024-05-08|1689.51
#2024-05-09|1696.97
#2024-05-10|1709.86
#2024-05-13|1714.03
#2024-05-14|1711.33
#2024-05-15|1714.94
#2024-05-16|1725.77
#2024-05-17|1724.04
#2024-05-20|1717.27
#2024-05-21|1714.71
#2024-05-22|1711.35
#2024-05-23|1690.38
#2024-05-24|1683.58
#2024-05-27|1685.61
#2024-05-28|1669.80
#2024-05-29|1650.90
#2024-05-30|1659.48
#2024-05-31|1679.66
#2024-06-03|1680.10
#2024-06-04|1692.47
#2024-06-05|1692.73
#2024-06-06|1700.95
#2024-06-07|1688.51
#2024-06-10|1667.82
#2024-06-11|1661.73
#2024-06-12|1657.16
#2024-06-13|1648.88
#2024-06-14|1645.09
#2024-06-17|1651.40
#2024-06-18|1654.07
#2024-06-19|1654.21
#2024-06-20|1651.36
#2024-06-21|1648.99
#2024-06-24|1670.43
#2024-06-25|1663.98
#2024-06-26|1654.72
#2024-06-27|1645.99
#2024-06-28|1638.65
#2024-07-01|1633.83
#2024-07-02|1637.50
#2024-07-03|1643.43
#2024-07-04|1646.85
#2024-07-05|1650.11
#2024-07-08|1646.36
#2024-07-09|1640.91
#2024-07-10|1653.03
#2024-07-11|1668.74
#2024-07-12|1682.04
#2024-07-15|1664.82
#2024-07-16|1670.79
#2024-07-17|1701.07
#2024-07-18|1705.25
#2024-07-19|1693.81
#2024-07-22|1694.95
#2024-07-23|1691.81
#2024-07-24|1693.77
#2024-07-25|1696.60
#2024-07-26|1706.72
#2024-07-29|1700.82
#2024-07-30|1702.78
#2024-07-31|1709.76
#2024-08-01|1717.40
#2024-08-02|1734.36
#2024-08-05|1696.12
#2024-08-06|1699.28
#2024-08-07|1709.37
#2024-08-08|1710.96
#2024-08-09|1713.97
#2024-08-12|1703.77
#2024-08-13|1716.68
#2024-08-14|1728.38
#2024-08-15|1725.26
#2024-08-16|1732.30
#2024-08-19|1741.85
#2024-08-20|1742.35
#2024-08-21|1749.93
#2024-08-22|1750.57
#2024-08-23|1761.82
#2024-08-26|1769.15
#2024-08-27|1773.81
#2024-08-28|1774.26
#2024-08-29|1772.40
#2024-08-30|1779.16
#2024-09-02|1776.70
#2024-09-03|1789.86
#2024-09-04|1794.90
#2024-09-05|1787.05
#2024-09-06|1785.90
#2024-09-09|1797.32
#2024-09-10|1791.58
#2024-09-11|1778.05
#2024-09-12|1783.53
#2024-09-13|1793.76
#2024-09-16|1796.42
#2024-09-17|1789.25
#2024-09-18|1780.38
#2024-09-19|1777.67
#2024-09-20|1764.76
#2024-09-23|1774.97
#2024-09-24|1778.57
#2024-09-25|1772.84
#2024-09-26|1788.65
#2024-09-27|1804.36
#2024-09-30|1797.71
#2024-10-01|1793.17
#2024-10-02|1780.10
#2024-10-03|1762.40
#2024-10-04|1760.60
#2024-10-07|1752.51
#2024-10-08|1743.79
#2024-10-09|1749.20
#2024-10-10|1750.95
#2024-10-11|1754.01
#2024-10-14|1760.17
#2024-10-15|1761.79
#2024-10-16|1759.40
#2024-10-17|1759.23
#2024-10-18|1764.40
#2024-10-21|1749.13
#2024-10-22|1758.72
#2024-10-23|1748.96
#2024-10-24|1744.92
#2024-10-25|1738.59
#2024-10-28|1740.89
#2024-10-29|1724.49
#2024-10-30|1719.76
#2024-10-31|1710.59
#2024-11-01|1707.33
#2024-11-04|1709.59
#2024-11-05|1715.32
#2024-11-06|1680.24
#2024-11-07|1681.12
#2024-11-08|1684.28
#2024-11-11|1673.85
#2024-11-12|1664.05
#2024-11-13|1663.16
#2024-11-14|1663.96
#2024-11-15|1641.74
#2024-11-18|1650.05
#2024-11-19|1648.34
#2024-11-20|1652.47
#2024-11-21|1657.46
#2024-11-22|1662.98
#2024-11-25|1674.46
#2024-11-26|1672.65
#2024-11-27|1680.03
#2024-11-28|1679.21
#2024-11-29|1684.77
#2024-12-02|1679.89
#2024-12-03|1676.55
#2024-12-04|1665.54
#2024-12-05|1676.38
#2024-12-06|1667.53
#2024-12-09|1671.66
#2024-12-10|1665.11
#2024-12-11|1658.93
#2024-12-12|1667.86
#2024-12-13|1662.20
#2024-12-16|1648.14
#2024-12-17|1644.61
#2024-12-18|1624.40
#2024-12-19|1604.90
#2024-12-20|1611.01
#2024-12-23|1606.74
#2024-12-24|1611.50
#2024-12-25|1611.11
#2024-12-26|1609.08
#2024-12-27|1613.32
#2024-12-30|1600.28
#2024-12-31|1606.25
#2025-01-01|1606.35
#2025-01-02|1601.20
#2025-01-03|1596.45
#2025-01-06|1582.49
#2025-01-07|1580.36
#2025-01-08|1579.01
#2025-01-09|1580.67
#2025-01-10|1543.12
#2025-01-13|1545.43
#2025-01-14|1550.71
#2025-01-15|1549.38
#2025-01-16|1559.30
#2025-01-17|1571.20
#2025-01-20|1577.39
#2025-01-21|1581.46
#2025-01-22|1569.63
#2025-01-23|1574.15
#2025-01-24|1590.90
#2025-01-27|1626.44
#2025-01-28|1608.49
#2025-01-29|1611.06
#2025-01-30|1625.26
#2025-01-31|1614.71
#2025-02-03|1605.34
#2025-02-04|1591.16
#2025-02-05|1593.39
#2025-02-06|1612.37
#2025-02-07|1610.76
#2025-02-10|1613.28
#2025-02-11|1630.94
#2025-02-12|1637.00
#2025-02-13|1658.55
#2025-02-14|1657.59
#2025-02-17|1656.21
#2025-02-18|1655.76
#2025-02-19|1662.65
#2025-02-20|1673.00
#2025-02-21|1701.25
#2025-02-24|1714.52
#2025-02-25|1727.61
#2025-02-26|1714.59
#2025-02-27|1710.43
#2025-02-28|1716.06
#2025-03-03|1738.77
#2025-03-04|1728.44
#2025-03-05|1732.42
#2025-03-06|1741.57
#2025-03-07|1759.87
#2025-03-10|1764.75
#2025-03-11|1747.40
#2025-03-12|1729.78
#2025-03-13|1724.16
#2025-03-14|1730.28
#2025-03-17|1753.96
#2025-03-18|1747.23
#2025-03-19|1740.04
#2025-03-20|1740.77
#2025-03-21|1733.96
#2025-03-24|1728.62
#2025-03-25|1724.71
#2025-03-26|1738.59
#2025-03-27|1753.81
#2025-03-28|1756.14
#2025-03-31|1762.25
#2025-04-01|1766.82
#2025-04-02|1759.10
#2025-04-03|1778.92
#2025-04-04|1730.41
#2025-04-07|1681.69
#2025-04-08|1687.37
#2025-04-09|1713.05
#2025-04-10|1731.69
#2025-04-11|1756.71
#2025-04-14|1784.35
#2025-04-15|1780.50
#2025-04-16|1781.57
#2025-04-17|1800.71
#2025-04-18|1801.15
#2025-04-21|1804.89
#2025-04-22|1821.98
#2025-04-23|1818.05
#2025-04-24|1807.48
#2025-04-25|1791.33
#2025-04-28|1794.80
#2025-04-29|1800.30
#2025-04-30|1817.85
#2025-05-01|1800.40
#2025-05-02|1812.94
#2025-05-05|1814.28
#2025-05-06|1817.65
#2025-05-07|1821.86
#2025-05-08|1808.84
#2025-05-09|1802.18
#2025-05-12|1779.83
#2025-05-13|1764.44
#2025-05-14|1762.69
#2025-05-15|1795.06
#2025-05-16|1805.24
#2025-05-19|1817.26
#2025-05-20|1821.88
#2025-05-21|1819.91
#2025-05-22|1808.09
#2025-05-23|1821.22
#2025-05-26|1827.60
#2025-05-27|1831.84
#2025-05-28|1819.09
#2025-05-29|1825.41
#2025-05-30|1832.98
#2025-06-02|1835.26
#2025-06-03|1828.80
#2025-06-04|1832.78
#2025-06-05|1825.12
#2025-06-06|1823.12
#2025-06-09|1827.39
#2025-06-10|1828.57
#2025-06-11|1828.04
#2025-06-12|1840.84
#2025-06-13|1825.32
#2025-06-16|1823.66
#2025-06-17|1808.63
#2025-06-18|1807.04
#2025-06-19|1799.13
#2025-06-20|1801.54
#2025-06-23|1806.49
#2025-06-24|1816.74
#2025-06-25|1785.33
#2025-06-26|1794.76
#2025-06-27|1802.38
#2025-06-30|1808.24
#2025-07-01|1824.30
#2025-07-02|1826.08
#2025-07-03|1829.08
#2025-07-04|1830.51
#2025-07-07|1822.29
#2025-07-08|1809.89
#2025-07-09|1801.56
#2025-07-10|1810.72
#2025-07-11|1803.88
#2025-07-14|1805.79
#2025-07-15|1793.40
#2025-07-16|1802.34
#2025-07-17|1819.59
#2025-07-18|1820.83
#2025-07-21|1821.75
#2025-07-22|1819.95
#2025-07-23|1821.97
#2025-07-24|1808.78
#2025-07-25|1802.17
#2025-07-28|1771.62
#2025-07-29|1784.00
#2025-07-30|1775.37
#2025-07-31|1750.40
#2025-08-01|1756.11
#2025-08-04|1762.11
#2025-08-05|1767.77
#2025-08-06|1776.34
#2025-08-07|1793.49
#2025-08-08|1802.09
#2025-08-11|1801.60
#2025-08-12|1803.41
#2025-08-13|1810.16
#2025-08-14|1797.94
#2025-08-15|1805.88
#2025-08-18|1801.01
#2025-08-19|1821.53
#2025-08-20|1845.69
#2025-08-21|1841.29
#2025-08-22|1842.89
#2025-08-25|1820.54
#2025-08-26|1804.39
#2025-08-27|1801.64
#2025-08-28|1800.81
#2025-08-29|1810.29
#2025-09-01|1811.36
#2025-09-02|1803.91
#2025-09-03|1794.82
#2025-09-04|1791.70
#2025-09-05|1799.75
#2025-09-08|1789.06
#2025-09-09|1791.89
#2025-09-10|1785.78
#2025-09-11|1796.20
#2025-09-12|1786.18
#2025-09-15|1767.82
#2025-09-16|1774.18
#2025-09-17|1780.61
#2025-09-18|1764.50
#2025-09-19|1768.06
#2025-09-22|1753.73
#2025-09-23|1757.45
#2025-09-24|1756.02
#2025-09-25|1740.44
#2025-09-26|1748.44
#2025-09-29|1750.97
#2025-09-30|1757.55
#2025-10-01|1760.36
#2025-10-02|1753.74
#2025-10-03|1752.43
#2025-10-06|1742.42
#2025-10-07|1751.97
#2025-10-08|1745.28
#2025-10-09|1751.28
#2025-10-10|1764.38
#2025-10-13|1754.09
#2025-10-14|1761.53
#2025-10-15|1766.52
#2025-10-16|1798.14
#2025-10-17|1816.31
#2025-10-20|1816.79
#2025-10-21|1804.68
#2025-10-22|1812.25
#2025-10-23|1803.62
#2025-10-24|1798.81
#2025-10-27|1797.57
#2025-10-28|1786.56
#2025-10-29|1754.91
#2025-10-30|1739.31
#2025-10-31|1735.38
#2025-11-03|1732.42
#2025-11-04|1741.23
#2025-11-05|1746.89
#2025-11-06|1743.49
#2025-11-07|1760.74
#2025-11-10|1765.20
#2025-11-11|1795.40
#2025-11-12|1797.27
#2025-11-13|1794.75
#2025-11-14|1787.15
#2025-11-17|1778.39
#2025-11-18|1777.64
#2025-11-19|1769.80
#2025-11-20|1766.49
#2025-11-21|1785.23
#2025-11-24|1773.80
#2025-11-25|1788.61
#2025-11-26|1795.77
#2025-11-27|1798.39
#2025-11-28|1804.86
#2025-12-01|1803.48
#2025-12-02|1786.39
#2025-12-03|1782.07
#2025-12-04|1776.61
#2025-12-05|1767.77
#2025-12-08|1760.85
#2025-12-09|1757.89
#2025-12-10|1768.90
#2025-12-11|1777.53
#2025-12-12|1785.03
#2025-12-15|1801.11
#2025-12-16|1794.86
#2025-12-17|1798.39
#2025-12-18|1797.69
#2025-12-19|1787.99
#2025-12-22|1787.81
#2025-12-23|1784.25
#2025-12-24|1789.15
#2025-12-25|1789.64
#2025-12-26|1787.94
#2025-12-29|1792.35
#2025-12-30|1790.47
#2025-12-31|1784.32
#2026-01-01|1781.31
#2026-01-02|1775.66
#2026-01-05|1754.18
#2026-01-06|1746.24
#2026-01-07|1729.06
#2026-01-08|1752.80
#2026-01-09|1769.39
#2026-01-12|1780.70
#2026-01-13|1789.27
#2026-01-14|1815.34
#2026-01-15|1817.23
#2026-01-16|1807.74
#2026-01-19|1809.08
#2026-01-20|1810.91
#2026-01-21|1803.71
#2026-01-22|1808.37
#2026-01-23|1814.92
#2026-01-26|1827.38
#2026-01-27|1844.53
#2026-01-28|1835.78
#2026-01-29|1836.77
#2026-01-30|1855.29
#2026-02-02|1862.92
#2026-02-03|1895.70
#2026-02-04|1922.59
#2026-02-05|1933.59
#2026-02-06|1950.19
#2026-02-09|1943.71
#2026-02-10|1947.68
#2026-02-11|1965.65
#2026-02-12|1983.51
#2026-02-13|1972.76
#2026-02-16|1973.22
#2026-02-17|1953.27
#2026-02-18|1956.83
#2026-02-19|1963.07
#2026-02-20|1973.08
#2026-02-23|1990.37
#2026-02-24|2001.47
#2026-02-25|1993.76
#2026-02-26|1990.25
#2026-02-27|2005.97
#2026-03-02|1971.35
#2026-03-03|1927.15
#2026-03-04|1915.23
#2026-03-05|1883.76
#2026-03-06|1882.77
#2026-03-09|1884.79
#2026-03-10|1886.81
#2026-03-11|1867.39
#2026-03-12|1865.18
#2026-03-13|1873.25
#2026-03-16|1878.11
#2026-03-17|1878.27
#2026-03-18|1835.53
#2026-03-19|1812.85
#2026-03-20|1794.88
#2026-03-23|1790.22
#2026-03-24|1800.33
#2026-03-25|1816.13
#2026-03-26|1808.00
#2026-03-27|1817.66
#2026-03-30|1832.78
#2026-03-31|1830.18
#2026-04-01|1832.19
#2026-04-02|1839.33