Table Data - Nasdaq Global Food, Beverage and Tobacco Net Total Return Index
| Title | Nasdaq Global Food, Beverage and Tobacco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG4510N |
| 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 10:53 PM CDT |
| Notes | For more information about this series, see: NQG4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 345.27 |
| 2001-04-02 | 344.21 |
| 2001-04-03 | 339.87 |
| 2001-04-04 | 344.66 |
| 2001-04-05 | 344.86 |
| 2001-04-06 | 341.74 |
| 2001-04-09 | 340.41 |
| 2001-04-10 | 339.70 |
| 2001-04-11 | 336.62 |
| 2001-04-12 | 341.02 |
| 2001-04-13 | . |
| 2001-04-16 | 341.83 |
| 2001-04-17 | 343.00 |
| 2001-04-18 | 342.02 |
| 2001-04-19 | 342.46 |
| 2001-04-20 | 340.68 |
| 2001-04-23 | 342.33 |
| 2001-04-24 | 342.72 |
| 2001-04-25 | 346.09 |
| 2001-04-26 | 347.70 |
| 2001-04-27 | 349.13 |
| 2001-04-30 | 346.16 |
| 2001-05-01 | 350.48 |
| 2001-05-02 | 349.93 |
| 2001-05-03 | 347.80 |
| 2001-05-04 | 351.01 |
| 2001-05-07 | 351.47 |
| 2001-05-08 | 351.24 |
| 2001-05-09 | 347.98 |
| 2001-05-10 | 350.43 |
| 2001-05-11 | 347.92 |
| 2001-05-14 | 349.03 |
| 2001-05-15 | 349.68 |
| 2001-05-16 | 357.29 |
| 2001-05-17 | 355.38 |
| 2001-05-18 | 354.84 |
| 2001-05-21 | 355.46 |
| 2001-05-22 | 351.82 |
| 2001-05-23 | 354.47 |
| 2001-05-24 | 355.07 |
| 2001-05-25 | 352.58 |
| 2001-05-28 | . |
| 2001-05-29 | 353.29 |
| 2001-05-30 | 354.73 |
| 2001-05-31 | 353.88 |
| 2001-06-01 | 355.03 |
| 2001-06-04 | 355.24 |
| 2001-06-05 | 356.30 |
| 2001-06-06 | 353.27 |
| 2001-06-07 | 354.17 |
| 2001-06-08 | 352.83 |
| 2001-06-11 | 349.70 |
| 2001-06-12 | 351.43 |
| 2001-06-13 | 352.22 |
| 2001-06-14 | 351.25 |
| 2001-06-15 | 348.95 |
| 2001-06-18 | 347.12 |
| 2001-06-19 | 347.40 |
| 2001-06-20 | 350.02 |
| 2001-06-21 | 352.69 |
| 2001-06-22 | 351.30 |
| 2001-06-25 | 352.30 |
| 2001-06-26 | 352.13 |
| 2001-06-27 | 352.56 |
| 2001-06-28 | 355.10 |
| 2001-06-29 | 352.69 |
| 2001-07-02 | 358.15 |
| 2001-07-03 | 357.53 |
| 2001-07-04 | . |
| 2001-07-05 | 353.45 |
| 2001-07-06 | 353.14 |
| 2001-07-09 | 354.50 |
| 2001-07-10 | 352.48 |
| 2001-07-11 | 356.23 |
| 2001-07-12 | 354.02 |
| 2001-07-13 | 353.43 |
| 2001-07-16 | 356.19 |
| 2001-07-17 | 356.77 |
| 2001-07-18 | 359.45 |
| 2001-07-19 | 361.03 |
| 2001-07-20 | 360.33 |
| 2001-07-23 | 354.25 |
| 2001-07-24 | 352.36 |
| 2001-07-25 | 353.68 |
| 2001-07-26 | 353.72 |
| 2001-07-27 | 353.33 |
| 2001-07-30 | 352.82 |
| 2001-07-31 | 356.38 |
| 2001-08-01 | 355.28 |
| 2001-08-02 | 356.24 |
| 2001-08-03 | 355.66 |
| 2001-08-06 | 353.43 |
| 2001-08-07 | 354.07 |
| 2001-08-08 | 354.92 |
| 2001-08-09 | 356.18 |
| 2001-08-10 | 357.20 |
| 2001-08-13 | 358.78 |
| 2001-08-14 | 359.42 |
| 2001-08-15 | 363.05 |
| 2001-08-16 | 362.73 |
| 2001-08-17 | 362.50 |
| 2001-08-20 | 365.69 |
| 2001-08-21 | 367.94 |
| 2001-08-22 | 369.77 |
| 2001-08-23 | 369.07 |
| 2001-08-24 | 369.93 |
| 2001-08-27 | 368.94 |
| 2001-08-28 | 366.11 |
| 2001-08-29 | 363.78 |
| 2001-08-30 | 365.19 |
| 2001-08-31 | 365.40 |
| 2001-09-03 | . |
| 2001-09-04 | 366.79 |
| 2001-09-05 | 368.48 |
| 2001-09-06 | 365.38 |
| 2001-09-07 | 364.07 |
| 2001-09-10 | 362.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 362.21 |
| 2001-09-18 | 363.48 |
| 2001-09-19 | 362.20 |
| 2001-09-20 | 353.05 |
| 2001-09-21 | 341.30 |
| 2001-09-24 | 345.42 |
| 2001-09-25 | 348.01 |
| 2001-09-26 | 348.40 |
| 2001-09-27 | 352.06 |
| 2001-09-28 | 356.01 |
| 2001-10-01 | 351.85 |
| 2001-10-02 | 353.28 |
| 2001-10-03 | 352.43 |
| 2001-10-04 | 351.46 |
| 2001-10-05 | 353.10 |
| 2001-10-08 | 352.51 |
| 2001-10-09 | 351.88 |
| 2001-10-10 | 353.04 |
| 2001-10-11 | 348.25 |
| 2001-10-12 | 344.10 |
| 2001-10-15 | 343.71 |
| 2001-10-16 | 342.53 |
| 2001-10-17 | 342.68 |
| 2001-10-18 | 345.42 |
| 2001-10-19 | 350.89 |
| 2001-10-22 | 352.86 |
| 2001-10-23 | 352.57 |
| 2001-10-24 | 352.25 |
| 2001-10-25 | 353.96 |
| 2001-10-26 | 355.45 |
| 2001-10-29 | 353.48 |
| 2001-10-30 | 353.31 |
| 2001-10-31 | 354.07 |
| 2001-11-01 | 357.86 |
| 2001-11-02 | 360.48 |
| 2001-11-05 | 362.56 |
| 2001-11-06 | 363.97 |
| 2001-11-07 | 362.80 |
| 2001-11-08 | 362.37 |
| 2001-11-09 | 361.03 |
| 2001-11-12 | 360.40 |
| 2001-11-13 | 362.18 |
| 2001-11-14 | 363.59 |
| 2001-11-15 | 364.01 |
| 2001-11-16 | 364.46 |
| 2001-11-19 | 362.30 |
| 2001-11-20 | 360.86 |
| 2001-11-21 | 360.99 |
| 2001-11-22 | . |
| 2001-11-23 | 360.66 |
| 2001-11-26 | 360.58 |
| 2001-11-27 | 356.97 |
| 2001-11-28 | 354.94 |
| 2001-11-29 | 357.41 |
| 2001-11-30 | 358.19 |
| 2001-12-03 | 357.64 |
| 2001-12-04 | 358.52 |
| 2001-12-05 | 359.18 |
| 2001-12-06 | 356.19 |
| 2001-12-07 | 353.84 |
| 2001-12-10 | 349.66 |
| 2001-12-11 | 348.57 |
| 2001-12-12 | 352.01 |
| 2001-12-13 | 352.65 |
| 2001-12-14 | 353.27 |
| 2001-12-17 | 355.87 |
| 2001-12-18 | 357.48 |
| 2001-12-19 | 360.75 |
| 2001-12-20 | 363.81 |
| 2001-12-21 | 367.70 |
| 2001-12-24 | 365.19 |
| 2001-12-25 | . |
| 2001-12-26 | 365.45 |
| 2001-12-27 | 366.96 |
| 2001-12-28 | 365.45 |
| 2001-12-31 | 365.55 |
| 2002-01-01 | . |
| 2002-01-02 | 366.46 |
| 2002-01-03 | 364.09 |
| 2002-01-04 | 360.90 |
| 2002-01-07 | 357.88 |
| 2002-01-08 | 356.78 |
| 2002-01-09 | 355.40 |
| 2002-01-10 | 356.25 |
| 2002-01-11 | 357.68 |
| 2002-01-14 | 357.71 |
| 2002-01-15 | 359.71 |
| 2002-01-16 | 357.27 |
| 2002-01-17 | 359.87 |
| 2002-01-18 | 361.71 |
| 2002-01-21 | . |
| 2002-01-22 | 364.67 |
| 2002-01-23 | 362.92 |
| 2002-01-24 | 360.32 |
| 2002-01-25 | 358.95 |
| 2002-01-28 | 359.33 |
| 2002-01-29 | 355.50 |
| 2002-01-30 | 358.01 |
| 2002-01-31 | 362.12 |
| 2002-02-01 | 364.01 |
| 2002-02-04 | 364.31 |
| 2002-02-05 | 365.99 |
| 2002-02-06 | 362.86 |
| 2002-02-07 | 362.95 |
| 2002-02-08 | 362.36 |
| 2002-02-11 | 365.27 |
| 2002-02-12 | 366.25 |
| 2002-02-13 | 368.17 |
| 2002-02-14 | 368.67 |
| 2002-02-15 | 370.92 |
| 2002-02-18 | . |
| 2002-02-19 | 367.11 |
| 2002-02-20 | 369.37 |
| 2002-02-21 | 368.49 |
| 2002-02-22 | 373.63 |
| 2002-02-25 | 374.04 |
| 2002-02-26 | 371.60 |
| 2002-02-27 | 373.12 |
| 2002-02-28 | 373.10 |
| 2002-03-01 | 375.97 |
| 2002-03-04 | 373.82 |
| 2002-03-05 | 371.88 |
| 2002-03-06 | 373.51 |
| 2002-03-07 | 372.10 |
| 2002-03-08 | 374.39 |
| 2002-03-11 | 373.93 |
| 2002-03-12 | 375.94 |
| 2002-03-13 | 375.08 |
| 2002-03-14 | 377.42 |
| 2002-03-15 | 380.36 |
| 2002-03-18 | 379.35 |
| 2002-03-19 | 382.22 |
| 2002-03-20 | 381.82 |
| 2002-03-21 | 383.64 |
| 2002-03-22 | 385.51 |
| 2002-03-25 | 385.69 |
| 2002-03-26 | 388.55 |
| 2002-03-27 | 387.19 |
| 2002-03-28 | 388.14 |
| 2002-03-29 | . |
| 2002-04-01 | 388.84 |
| 2002-04-02 | 388.16 |
| 2002-04-03 | 386.09 |
| 2002-04-04 | 389.49 |
| 2002-04-05 | 389.83 |
| 2002-04-08 | 390.98 |
| 2002-04-09 | 392.54 |
| 2002-04-10 | 397.54 |
| 2002-04-11 | 395.09 |
| 2002-04-12 | 396.23 |
| 2002-04-15 | 393.70 |
| 2002-04-16 | 397.88 |
| 2002-04-17 | 397.23 |
| 2002-04-18 | 398.02 |
| 2002-04-19 | 402.58 |
| 2002-04-22 | 403.68 |
| 2002-04-23 | 403.06 |
| 2002-04-24 | 403.65 |
| 2002-04-25 | 403.51 |
| 2002-04-26 | 401.79 |
| 2002-04-29 | 402.58 |
| 2002-04-30 | 406.10 |
| 2002-05-01 | 412.61 |
| 2002-05-02 | 414.54 |
| 2002-05-03 | 414.54 |
| 2002-05-06 | 413.18 |
| 2002-05-07 | 410.52 |
| 2002-05-08 | 408.88 |
| 2002-05-09 | 409.32 |
| 2002-05-10 | 408.51 |
| 2002-05-13 | 410.32 |
| 2002-05-14 | 407.59 |
| 2002-05-15 | 408.95 |
| 2002-05-16 | 411.05 |
| 2002-05-17 | 411.46 |
| 2002-05-20 | 408.49 |
| 2002-05-21 | 406.20 |
| 2002-05-22 | 409.85 |
| 2002-05-23 | 409.08 |
| 2002-05-24 | 408.84 |
| 2002-05-27 | . |
| 2002-05-28 | 406.80 |
| 2002-05-29 | 406.85 |
| 2002-05-30 | 408.18 |
| 2002-05-31 | 411.53 |
| 2002-06-03 | 406.37 |
| 2002-06-04 | 406.07 |
| 2002-06-05 | 408.51 |
| 2002-06-06 | 405.39 |
| 2002-06-07 | 405.14 |
| 2002-06-10 | 405.25 |
| 2002-06-11 | 405.90 |
| 2002-06-12 | 405.97 |
| 2002-06-13 | 403.70 |
| 2002-06-14 | 400.46 |
| 2002-06-17 | 404.73 |
| 2002-06-18 | 404.21 |
| 2002-06-19 | 402.22 |
| 2002-06-20 | 402.79 |
| 2002-06-21 | 401.68 |
| 2002-06-24 | 401.45 |
| 2002-06-25 | 398.03 |
| 2002-06-26 | 398.49 |
| 2002-06-27 | 399.16 |
| 2002-06-28 | 403.67 |
| 2002-07-01 | 405.61 |
| 2002-07-02 | 403.29 |
| 2002-07-03 | 398.78 |
| 2002-07-04 | . |
| 2002-07-05 | 402.72 |
| 2002-07-08 | 405.33 |
| 2002-07-09 | 399.55 |
| 2002-07-10 | 391.01 |
| 2002-07-11 | 383.56 |
| 2002-07-12 | 376.77 |
| 2002-07-15 | 375.41 |
| 2002-07-16 | 366.02 |
| 2002-07-17 | 370.21 |
| 2002-07-18 | 363.63 |
| 2002-07-19 | 347.30 |
| 2002-07-22 | 340.50 |
| 2002-07-23 | 336.24 |
| 2002-07-24 | 345.83 |
| 2002-07-25 | 359.57 |
| 2002-07-26 | 358.12 |
| 2002-07-29 | 368.63 |
| 2002-07-30 | 364.95 |
| 2002-07-31 | 371.78 |
| 2002-08-01 | 368.22 |
| 2002-08-02 | 370.66 |
| 2002-08-05 | 363.39 |
| 2002-08-06 | 363.38 |
| 2002-08-07 | 366.61 |
| 2002-08-08 | 373.60 |
| 2002-08-09 | 377.92 |
| 2002-08-12 | 376.29 |
| 2002-08-13 | 376.37 |
| 2002-08-14 | 382.69 |
| 2002-08-15 | 383.20 |
| 2002-08-16 | 382.70 |
| 2002-08-19 | 383.42 |
| 2002-08-20 | 377.86 |
| 2002-08-21 | 381.08 |
| 2002-08-22 | 380.43 |
| 2002-08-23 | 379.27 |
| 2002-08-26 | 379.19 |
| 2002-08-27 | 379.55 |
| 2002-08-28 | 373.01 |
| 2002-08-29 | 369.51 |
| 2002-08-30 | 373.93 |
| 2002-09-02 | . |
| 2002-09-03 | 366.37 |
| 2002-09-04 | 368.26 |
| 2002-09-05 | 367.40 |
| 2002-09-06 | 369.85 |
| 2002-09-09 | 370.62 |
| 2002-09-10 | 372.23 |
| 2002-09-11 | 373.64 |
| 2002-09-12 | 367.73 |
| 2002-09-13 | 369.69 |
| 2002-09-16 | 371.28 |
| 2002-09-17 | 365.72 |
| 2002-09-18 | 365.54 |
| 2002-09-19 | 360.66 |
| 2002-09-20 | 361.20 |
| 2002-09-23 | 358.04 |
| 2002-09-24 | 355.18 |
| 2002-09-25 | 360.04 |
| 2002-09-26 | 364.92 |
| 2002-09-27 | 362.47 |
| 2002-09-30 | 360.82 |
| 2002-10-01 | 366.60 |
| 2002-10-02 | 368.80 |
| 2002-10-03 | 370.97 |
| 2002-10-04 | 369.69 |
| 2002-10-07 | 365.40 |
| 2002-10-08 | 369.92 |
| 2002-10-09 | 366.08 |
| 2002-10-10 | 367.37 |
| 2002-10-11 | 372.31 |
| 2002-10-14 | 375.40 |
| 2002-10-15 | 379.52 |
| 2002-10-16 | 370.11 |
| 2002-10-17 | 367.66 |
| 2002-10-18 | 369.26 |
| 2002-10-21 | 375.44 |
| 2002-10-22 | 373.65 |
| 2002-10-23 | 370.16 |
| 2002-10-24 | 369.32 |
| 2002-10-25 | 370.20 |
| 2002-10-28 | 364.74 |
| 2002-10-29 | 363.81 |
| 2002-10-30 | 368.29 |
| 2002-10-31 | 370.67 |
| 2002-11-01 | 373.07 |
| 2002-11-04 | 370.10 |
| 2002-11-05 | 372.39 |
| 2002-11-06 | 368.65 |
| 2002-11-07 | 368.59 |
| 2002-11-08 | 367.72 |
| 2002-11-11 | 367.40 |
| 2002-11-12 | 364.39 |
| 2002-11-13 | 365.43 |
| 2002-11-14 | 368.12 |
| 2002-11-15 | 372.40 |
| 2002-11-18 | 369.12 |
| 2002-11-19 | 371.16 |
| 2002-11-20 | 369.76 |
| 2002-11-21 | 367.46 |
| 2002-11-22 | 365.77 |
| 2002-11-25 | 361.23 |
| 2002-11-26 | 359.47 |
| 2002-11-27 | 364.00 |
| 2002-11-28 | . |
| 2002-11-29 | 360.74 |
| 2002-12-02 | 358.04 |
| 2002-12-03 | 358.15 |
| 2002-12-04 | 362.85 |
| 2002-12-05 | 360.23 |
| 2002-12-06 | 362.76 |
| 2002-12-09 | 360.02 |
| 2002-12-10 | 363.77 |
| 2002-12-11 | 362.36 |
| 2002-12-12 | 361.17 |
| 2002-12-13 | 361.17 |
| 2002-12-16 | 363.88 |
| 2002-12-17 | 359.53 |
| 2002-12-18 | 357.53 |
| 2002-12-19 | 357.28 |
| 2002-12-20 | 360.54 |
| 2002-12-23 | 362.26 |
| 2002-12-24 | 362.62 |
| 2002-12-25 | . |
| 2002-12-26 | 363.46 |
| 2002-12-27 | 359.20 |
| 2002-12-30 | 363.26 |
| 2002-12-31 | 364.94 |
| 2003-01-01 | . |
| 2003-01-02 | 369.12 |
| 2003-01-03 | 370.50 |
| 2003-01-06 | 372.17 |
| 2003-01-07 | 368.25 |
| 2003-01-08 | 367.82 |
| 2003-01-09 | 371.05 |
| 2003-01-10 | 370.36 |
| 2003-01-13 | 372.42 |
| 2003-01-14 | 373.25 |
| 2003-01-15 | 368.07 |
| 2003-01-16 | 370.19 |
| 2003-01-17 | 369.00 |
| 2003-01-20 | . |
| 2003-01-21 | 364.35 |
| 2003-01-22 | 361.90 |
| 2003-01-23 | 358.04 |
| 2003-01-24 | 354.71 |
| 2003-01-27 | 349.49 |
| 2003-01-28 | 349.53 |
| 2003-01-29 | 344.72 |
| 2003-01-30 | 339.79 |
| 2003-01-31 | 347.87 |
| 2003-02-03 | 348.77 |
| 2003-02-04 | 348.12 |
| 2003-02-05 | 348.26 |
| 2003-02-06 | 342.64 |
| 2003-02-07 | 339.22 |
| 2003-02-10 | 339.12 |
| 2003-02-11 | 336.62 |
| 2003-02-12 | 334.46 |
| 2003-02-13 | 336.68 |
| 2003-02-14 | 342.05 |
| 2003-02-17 | . |
| 2003-02-18 | 344.55 |
| 2003-02-19 | 340.71 |
| 2003-02-20 | 339.57 |
| 2003-02-21 | 341.86 |
| 2003-02-24 | 338.66 |
| 2003-02-25 | 338.43 |
| 2003-02-26 | 335.83 |
| 2003-02-27 | 336.55 |
| 2003-02-28 | 338.15 |
| 2003-03-03 | 336.54 |
| 2003-03-04 | 332.30 |
| 2003-03-05 | 328.88 |
| 2003-03-06 | 327.48 |
| 2003-03-07 | 327.05 |
| 2003-03-10 | 322.27 |
| 2003-03-11 | 323.45 |
| 2003-03-12 | 324.27 |
| 2003-03-13 | 331.69 |
| 2003-03-14 | 333.38 |
| 2003-03-17 | 340.49 |
| 2003-03-18 | 339.74 |
| 2003-03-19 | 343.49 |
| 2003-03-20 | 344.13 |
| 2003-03-21 | 350.13 |
| 2003-03-24 | 341.32 |
| 2003-03-25 | 344.78 |
| 2003-03-26 | 344.64 |
| 2003-03-27 | 344.82 |
| 2003-03-28 | 342.88 |
| 2003-03-31 | 341.53 |
| 2003-04-01 | 343.83 |
| 2003-04-02 | 348.01 |
| 2003-04-03 | 344.83 |
| 2003-04-04 | 347.55 |
| 2003-04-07 | 349.11 |
| 2003-04-08 | 349.98 |
| 2003-04-09 | 349.17 |
| 2003-04-10 | 349.50 |
| 2003-04-11 | 350.29 |
| 2003-04-14 | 355.27 |
| 2003-04-15 | 356.19 |
| 2003-04-16 | 350.31 |
| 2003-04-17 | 355.39 |
| 2003-04-18 | . |
| 2003-04-21 | 352.70 |
| 2003-04-22 | 355.18 |
| 2003-04-23 | 354.68 |
| 2003-04-24 | 353.12 |
| 2003-04-25 | 350.61 |
| 2003-04-28 | 355.98 |
| 2003-04-29 | 357.07 |
| 2003-04-30 | 357.79 |
| 2003-05-01 | 359.10 |
| 2003-05-02 | 355.54 |
| 2003-05-05 | 356.63 |
| 2003-05-06 | 359.71 |
| 2003-05-07 | 361.85 |
| 2003-05-08 | 360.38 |
| 2003-05-09 | 365.28 |
| 2003-05-12 | 367.29 |
| 2003-05-13 | 366.30 |
| 2003-05-14 | 365.84 |
| 2003-05-15 | 365.41 |
| 2003-05-16 | 363.88 |
| 2003-05-19 | 363.98 |
| 2003-05-20 | 366.57 |
| 2003-05-21 | 366.28 |
| 2003-05-22 | 367.00 |
| 2003-05-23 | 367.84 |
| 2003-05-26 | . |
| 2003-05-27 | 371.32 |
| 2003-05-28 | 369.53 |
| 2003-05-29 | 371.36 |
| 2003-05-30 | 372.94 |
| 2003-06-02 | 374.88 |
| 2003-06-03 | 374.90 |
| 2003-06-04 | 376.92 |
| 2003-06-05 | 378.48 |
| 2003-06-06 | 377.89 |
| 2003-06-09 | 376.40 |
| 2003-06-10 | 375.33 |
| 2003-06-11 | 380.58 |
| 2003-06-12 | 382.21 |
| 2003-06-13 | 381.99 |
| 2003-06-16 | 388.22 |
| 2003-06-17 | 386.36 |
| 2003-06-18 | 386.47 |
| 2003-06-19 | 382.95 |
| 2003-06-20 | 384.39 |
| 2003-06-23 | 376.00 |
| 2003-06-24 | 375.43 |
| 2003-06-25 | 374.72 |
| 2003-06-26 | 374.24 |
| 2003-06-27 | 371.48 |
| 2003-06-30 | 371.70 |
| 2003-07-01 | 372.39 |
| 2003-07-02 | 374.22 |
| 2003-07-03 | 373.25 |
| 2003-07-04 | . |
| 2003-07-07 | 372.46 |
| 2003-07-08 | 369.95 |
| 2003-07-09 | 368.66 |
| 2003-07-10 | 370.65 |
| 2003-07-11 | 371.54 |
| 2003-07-14 | 371.25 |
| 2003-07-15 | 369.37 |
| 2003-07-16 | 367.46 |
| 2003-07-17 | 367.25 |
| 2003-07-18 | 369.67 |
| 2003-07-21 | 368.76 |
| 2003-07-22 | 370.87 |
| 2003-07-23 | 373.23 |
| 2003-07-24 | 372.48 |
| 2003-07-25 | 374.53 |
| 2003-07-28 | 372.93 |
| 2003-07-29 | 371.63 |
| 2003-07-30 | 372.76 |
| 2003-07-31 | 369.52 |
| 2003-08-01 | 367.66 |
| 2003-08-04 | 367.86 |
| 2003-08-05 | 366.35 |
| 2003-08-06 | 366.27 |
| 2003-08-07 | 369.09 |
| 2003-08-08 | 371.49 |
| 2003-08-11 | 371.43 |
| 2003-08-12 | 372.13 |
| 2003-08-13 | 371.22 |
| 2003-08-14 | 373.92 |
| 2003-08-15 | 374.53 |
| 2003-08-18 | 373.48 |
| 2003-08-19 | 371.16 |
| 2003-08-20 | 371.52 |
| 2003-08-21 | 371.44 |
| 2003-08-22 | 369.89 |
| 2003-08-25 | 371.35 |
| 2003-08-26 | 371.16 |
| 2003-08-27 | 371.81 |
| 2003-08-28 | 373.13 |
| 2003-08-29 | 373.62 |
| 2003-09-01 | . |
| 2003-09-02 | 375.53 |
| 2003-09-03 | 375.56 |
| 2003-09-04 | 376.37 |
| 2003-09-05 | 375.92 |
| 2003-09-08 | 378.22 |
| 2003-09-09 | 376.43 |
| 2003-09-10 | 378.77 |
| 2003-09-11 | 380.52 |
| 2003-09-12 | 381.36 |
| 2003-09-15 | 381.50 |
| 2003-09-16 | 381.23 |
| 2003-09-17 | 382.20 |
| 2003-09-18 | 384.94 |
| 2003-09-19 | 384.46 |
| 2003-09-22 | 383.49 |
| 2003-09-23 | 384.05 |
| 2003-09-24 | 384.58 |
| 2003-09-25 | 384.77 |
| 2003-09-26 | 382.97 |
| 2003-09-29 | 383.96 |
| 2003-09-30 | 382.49 |
| 2003-10-01 | 388.27 |
| 2003-10-02 | 389.63 |
| 2003-10-03 | 389.93 |
| 2003-10-06 | 390.71 |
| 2003-10-07 | 392.23 |
| 2003-10-08 | 390.42 |
| 2003-10-09 | 390.81 |
| 2003-10-10 | 390.97 |
| 2003-10-13 | 392.42 |
| 2003-10-14 | 392.82 |
| 2003-10-15 | 392.98 |
| 2003-10-16 | 394.24 |
| 2003-10-17 | 393.25 |
| 2003-10-20 | 392.17 |
| 2003-10-21 | 393.76 |
| 2003-10-22 | 392.26 |
| 2003-10-23 | 391.98 |
| 2003-10-24 | 391.87 |
| 2003-10-27 | 392.09 |
| 2003-10-28 | 393.35 |
| 2003-10-29 | 392.75 |
| 2003-10-30 | 393.87 |
| 2003-10-31 | 393.53 |
| 2003-11-03 | 394.76 |
| 2003-11-04 | 394.91 |
| 2003-11-05 | 394.37 |
| 2003-11-06 | 396.41 |
| 2003-11-07 | 398.04 |
| 2003-11-10 | 397.60 |
| 2003-11-11 | 398.05 |
| 2003-11-12 | 401.89 |
| 2003-11-13 | 402.07 |
| 2003-11-14 | 402.26 |
| 2003-11-17 | 401.05 |
| 2003-11-18 | 400.29 |
| 2003-11-19 | 401.58 |
| 2003-11-20 | 399.55 |
| 2003-11-21 | 400.41 |
| 2003-11-24 | 401.36 |
| 2003-11-25 | 403.10 |
| 2003-11-26 | 405.31 |
| 2003-11-27 | . |
| 2003-11-28 | 406.18 |
| 2003-12-01 | 409.24 |
| 2003-12-02 | 409.55 |
| 2003-12-03 | 410.73 |
| 2003-12-04 | 409.47 |
| 2003-12-05 | 409.56 |
| 2003-12-08 | 411.67 |
| 2003-12-09 | 411.53 |
| 2003-12-10 | 410.11 |
| 2003-12-11 | 411.13 |
| 2003-12-12 | 413.36 |
| 2003-12-15 | 415.95 |
| 2003-12-16 | 417.54 |
| 2003-12-17 | 417.27 |
| 2003-12-18 | 417.40 |
| 2003-12-19 | 417.44 |
| 2003-12-22 | 417.99 |
| 2003-12-23 | 418.60 |
| 2003-12-24 | 418.71 |
| 2003-12-25 | . |
| 2003-12-26 | 418.95 |
| 2003-12-29 | 421.63 |
| 2003-12-30 | 424.42 |
| 2003-12-31 | 425.89 |
| 2004-01-01 | . |
| 2004-01-02 | 425.32 |
| 2004-01-05 | 430.02 |
| 2004-01-06 | 430.55 |
| 2004-01-07 | 428.41 |
| 2004-01-08 | 428.87 |
| 2004-01-09 | 427.83 |
| 2004-01-12 | 427.61 |
| 2004-01-13 | 426.50 |
| 2004-01-14 | 426.68 |
| 2004-01-15 | 423.93 |
| 2004-01-16 | 423.06 |
| 2004-01-19 | . |
| 2004-01-20 | 426.56 |
| 2004-01-21 | 429.12 |
| 2004-01-22 | 430.70 |
| 2004-01-23 | 432.86 |
| 2004-01-26 | 432.35 |
| 2004-01-27 | 431.87 |
| 2004-01-28 | 429.94 |
| 2004-01-29 | 429.21 |
| 2004-01-30 | 429.44 |
| 2004-02-02 | 431.62 |
| 2004-02-03 | 433.71 |
| 2004-02-04 | 434.63 |
| 2004-02-05 | 439.16 |
| 2004-02-06 | 443.92 |
| 2004-02-09 | 444.58 |
| 2004-02-10 | 445.72 |
| 2004-02-11 | 445.74 |
| 2004-02-12 | 448.00 |
| 2004-02-13 | 448.03 |
| 2004-02-16 | . |
| 2004-02-17 | 451.40 |
| 2004-02-18 | 451.50 |
| 2004-02-19 | 450.20 |
| 2004-02-20 | 450.60 |
| 2004-02-23 | 450.46 |
| 2004-02-24 | 450.80 |
| 2004-02-25 | 450.66 |
| 2004-02-26 | 447.71 |
| 2004-02-27 | 449.94 |
| 2004-03-01 | 453.56 |
| 2004-03-02 | 449.64 |
| 2004-03-03 | 446.79 |
| 2004-03-04 | 445.97 |
| 2004-03-05 | 450.71 |
| 2004-03-08 | 448.72 |
| 2004-03-09 | 451.23 |
| 2004-03-10 | 449.48 |
| 2004-03-11 | 444.06 |
| 2004-03-12 | 443.10 |
| 2004-03-15 | 438.78 |
| 2004-03-16 | 440.76 |
| 2004-03-17 | 443.14 |
| 2004-03-18 | 444.08 |
| 2004-03-19 | 443.27 |
| 2004-03-22 | 438.82 |
| 2004-03-23 | 437.85 |
| 2004-03-24 | 436.03 |
| 2004-03-25 | 438.42 |
| 2004-03-26 | 438.21 |
| 2004-03-29 | 443.51 |
| 2004-03-30 | 446.69 |
| 2004-03-31 | 449.41 |
| 2004-04-01 | 452.32 |
| 2004-04-02 | 451.61 |
| 2004-04-05 | 450.16 |
| 2004-04-06 | 451.06 |
| 2004-04-07 | 454.45 |
| 2004-04-08 | 453.52 |
| 2004-04-09 | . |
| 2004-04-12 | 452.70 |
| 2004-04-13 | 449.98 |
| 2004-04-14 | 449.97 |
| 2004-04-15 | 449.96 |
| 2004-04-16 | 454.61 |
| 2004-04-19 | 457.71 |
| 2004-04-20 | 454.44 |
| 2004-04-21 | 455.73 |
| 2004-04-22 | 458.02 |
| 2004-04-23 | 457.54 |
| 2004-04-26 | 457.83 |
| 2004-04-27 | 457.76 |
| 2004-04-28 | 450.58 |
| 2004-04-29 | 452.68 |
| 2004-04-30 | 451.09 |
| 2004-05-03 | 453.45 |
| 2004-05-04 | 455.80 |
| 2004-05-05 | 458.54 |
| 2004-05-06 | 455.86 |
| 2004-05-07 | 451.51 |
| 2004-05-10 | 442.43 |
| 2004-05-11 | 443.65 |
| 2004-05-12 | 443.94 |
| 2004-05-13 | 441.44 |
| 2004-05-14 | 442.88 |
| 2004-05-17 | 442.23 |
| 2004-05-18 | 442.68 |
| 2004-05-19 | 442.83 |
| 2004-05-20 | 442.65 |
| 2004-05-21 | 442.51 |
| 2004-05-24 | 443.00 |
| 2004-05-25 | 446.74 |
| 2004-05-26 | 447.49 |
| 2004-05-27 | 453.45 |
| 2004-05-28 | 453.09 |
| 2004-05-31 | . |
| 2004-06-01 | 451.85 |
| 2004-06-02 | 455.73 |
| 2004-06-03 | 456.05 |
| 2004-06-04 | 458.47 |
| 2004-06-07 | 462.53 |
| 2004-06-08 | 462.69 |
| 2004-06-09 | 459.41 |
| 2004-06-10 | 459.68 |
| 2004-06-11 | . |
| 2004-06-14 | 455.81 |
| 2004-06-15 | 457.42 |
| 2004-06-16 | 457.94 |
| 2004-06-17 | 458.25 |
| 2004-06-18 | 459.98 |
| 2004-06-21 | 460.58 |
| 2004-06-22 | 461.28 |
| 2004-06-23 | 462.33 |
| 2004-06-24 | 463.10 |
| 2004-06-25 | 459.58 |
| 2004-06-28 | 462.21 |
| 2004-06-29 | 460.60 |
| 2004-06-30 | 460.87 |
| 2004-07-01 | 459.98 |
| 2004-07-02 | 460.22 |
| 2004-07-05 | . |
| 2004-07-06 | 459.39 |
| 2004-07-07 | 459.92 |
| 2004-07-08 | 460.52 |
| 2004-07-09 | 460.05 |
| 2004-07-12 | 460.40 |
| 2004-07-13 | 457.89 |
| 2004-07-14 | 460.16 |
| 2004-07-15 | 457.14 |
| 2004-07-16 | 458.01 |
| 2004-07-19 | 456.27 |
| 2004-07-20 | 455.02 |
| 2004-07-21 | 449.27 |
| 2004-07-22 | 446.53 |
| 2004-07-23 | 438.94 |
| 2004-07-26 | 436.93 |
| 2004-07-27 | 435.96 |
| 2004-07-28 | 433.98 |
| 2004-07-29 | 431.65 |
| 2004-07-30 | 432.65 |
| 2004-08-02 | 434.68 |
| 2004-08-03 | 434.59 |
| 2004-08-04 | 434.32 |
| 2004-08-05 | 431.95 |
| 2004-08-06 | 430.06 |
| 2004-08-09 | 427.59 |
| 2004-08-10 | 430.07 |
| 2004-08-11 | 429.91 |
| 2004-08-12 | 428.32 |
| 2004-08-13 | 429.29 |
| 2004-08-16 | 430.25 |
| 2004-08-17 | 430.56 |
| 2004-08-18 | 428.31 |
| 2004-08-19 | 428.57 |
| 2004-08-20 | 428.51 |
| 2004-08-23 | 428.69 |
| 2004-08-24 | 425.93 |
| 2004-08-25 | 426.42 |
| 2004-08-26 | 427.32 |
| 2004-08-27 | 428.21 |
| 2004-08-30 | 426.74 |
| 2004-08-31 | 429.59 |
| 2004-09-01 | 431.01 |
| 2004-09-02 | 432.54 |
| 2004-09-03 | 433.45 |
| 2004-09-06 | . |
| 2004-09-07 | 435.95 |
| 2004-09-08 | 429.32 |
| 2004-09-09 | 429.41 |
| 2004-09-10 | 430.56 |
| 2004-09-13 | 431.22 |
| 2004-09-14 | 431.39 |
| 2004-09-15 | 424.74 |
| 2004-09-16 | 422.40 |
| 2004-09-17 | 424.68 |
| 2004-09-20 | 421.01 |
| 2004-09-21 | 422.60 |
| 2004-09-22 | 418.87 |
| 2004-09-23 | 417.96 |
| 2004-09-24 | 417.15 |
| 2004-09-27 | 415.61 |
| 2004-09-28 | 418.70 |
| 2004-09-29 | 419.55 |
| 2004-09-30 | 420.89 |
| 2004-10-01 | 424.90 |
| 2004-10-04 | 426.16 |
| 2004-10-05 | 425.74 |
| 2004-10-06 | 426.00 |
| 2004-10-07 | 422.18 |
| 2004-10-08 | 423.32 |
| 2004-10-11 | 422.75 |
| 2004-10-12 | 419.27 |
| 2004-10-13 | 418.66 |
| 2004-10-14 | 419.56 |
| 2004-10-15 | 421.25 |
| 2004-10-18 | 422.93 |
| 2004-10-19 | 424.61 |
| 2004-10-20 | 424.60 |
| 2004-10-21 | 426.43 |
| 2004-10-22 | 423.79 |
| 2004-10-25 | 423.21 |
| 2004-10-26 | 425.80 |
| 2004-10-27 | 430.03 |
| 2004-10-28 | 432.39 |
| 2004-10-29 | 433.06 |
| 2004-11-01 | 434.73 |
| 2004-11-02 | 437.70 |
| 2004-11-03 | 441.57 |
| 2004-11-04 | 446.84 |
| 2004-11-05 | 449.04 |
| 2004-11-08 | 448.70 |
| 2004-11-09 | 448.14 |
| 2004-11-10 | 449.90 |
| 2004-11-11 | 451.59 |
| 2004-11-12 | 454.09 |
| 2004-11-15 | 453.97 |
| 2004-11-16 | 452.11 |
| 2004-11-17 | 454.79 |
| 2004-11-18 | 453.50 |
| 2004-11-19 | 450.75 |
| 2004-11-22 | 450.55 |
| 2004-11-23 | 451.29 |
| 2004-11-24 | 452.65 |
| 2004-11-25 | . |
| 2004-11-26 | 456.09 |
| 2004-11-29 | 455.25 |
| 2004-11-30 | 452.48 |
| 2004-12-01 | 456.56 |
| 2004-12-02 | 459.61 |
| 2004-12-03 | 460.98 |
| 2004-12-06 | 458.58 |
| 2004-12-07 | 456.44 |
| 2004-12-08 | 455.62 |
| 2004-12-09 | 456.34 |
| 2004-12-10 | 455.94 |
| 2004-12-13 | 460.61 |
| 2004-12-14 | 462.32 |
| 2004-12-15 | 465.56 |
| 2004-12-16 | 463.15 |
| 2004-12-17 | 461.15 |
| 2004-12-20 | 463.35 |
| 2004-12-21 | 462.77 |
| 2004-12-22 | 464.95 |
| 2004-12-23 | 466.78 |
| 2004-12-24 | . |
| 2004-12-27 | 468.98 |
| 2004-12-28 | 470.93 |
| 2004-12-29 | 469.70 |
| 2004-12-30 | 471.63 |
| 2004-12-31 | 471.49 |
| 2005-01-03 | 469.29 |
| 2005-01-04 | 465.61 |
| 2005-01-05 | 462.61 |
| 2005-01-06 | 462.36 |
| 2005-01-07 | 462.45 |
| 2005-01-10 | 464.76 |
| 2005-01-11 | 464.70 |
| 2005-01-12 | 467.34 |
| 2005-01-13 | 464.83 |
| 2005-01-14 | 464.93 |
| 2005-01-17 | . |
| 2005-01-18 | 466.52 |
| 2005-01-19 | 466.93 |
| 2005-01-20 | 464.56 |
| 2005-01-21 | 464.25 |
| 2005-01-24 | 464.95 |
| 2005-01-25 | 464.35 |
| 2005-01-26 | 467.46 |
| 2005-01-27 | 468.94 |
#2005-01-28| 468.27
#2005-01-31| 471.45
#2005-02-01| 472.18
#2005-02-02| 475.56
#2005-02-03| 474.13
#2005-02-04| 477.07
#2005-02-07| 475.68
#2005-02-08| 474.04
#2005-02-09| 472.43
#2005-02-10| 474.36
#2005-02-11| 475.84
#2005-02-14| 477.49
#2005-02-15| 477.73
#2005-02-16| 477.77
#2005-02-17| 476.68
#2005-02-18| 477.68
#2005-02-21| .
#2005-02-22| 477.16
#2005-02-23| 474.73
#2005-02-24| 476.88
#2005-02-25| 480.85
#2005-02-28| 481.74
#2005-03-01| 484.59
#2005-03-02| 482.72
#2005-03-03| 482.99
#2005-03-04| 486.39
#2005-03-07| 485.50
#2005-03-08| 485.19
#2005-03-09| 483.30
#2005-03-10| 484.31
#2005-03-11| 484.30
#2005-03-14| 483.27
#2005-03-15| 481.46
#2005-03-16| 480.68
#2005-03-17| 479.68
#2005-03-18| 477.89
#2005-03-21| 475.33
#2005-03-22| 473.46
#2005-03-23| 471.15
#2005-03-24| 471.21
#2005-03-25| .
#2005-03-28| 470.99
#2005-03-29| 471.08
#2005-03-30| 475.42
#2005-03-31| 476.03
#2005-04-01| 474.60
#2005-04-04| 471.69
#2005-04-05| 475.05
#2005-04-06| 473.81
#2005-04-07| 477.01
#2005-04-08| 475.67
#2005-04-11| 476.52
#2005-04-12| 477.58
#2005-04-13| 477.06
#2005-04-14| 476.31
#2005-04-15| 473.51
#2005-04-18| 469.60
#2005-04-19| 474.34
#2005-04-20| 471.02
#2005-04-21| 474.41
#2005-04-22| 473.91
#2005-04-25| 476.61
#2005-04-26| 474.54
#2005-04-27| 473.92
#2005-04-28| 470.50
#2005-04-29| 472.84
#2005-05-02| 473.57
#2005-05-03| 476.34
#2005-05-04| 481.60
#2005-05-05| 481.47
#2005-05-06| 481.42
#2005-05-09| 481.71
#2005-05-10| 480.75
#2005-05-11| 481.66
#2005-05-12| 479.84
#2005-05-13| 477.34
#2005-05-16| 478.25
#2005-05-17| 477.97
#2005-05-18| 481.07
#2005-05-19| 481.76
#2005-05-20| 481.05
#2005-05-23| 482.36
#2005-05-24| 482.93
#2005-05-25| 482.49
#2005-05-26| 483.36
#2005-05-27| 483.29
#2005-05-30| .
#2005-05-31| 479.29
#2005-06-01| 481.57
#2005-06-02| 482.62
#2005-06-03| 480.64
#2005-06-06| 479.76
#2005-06-07| 482.73
#2005-06-08| 482.12
#2005-06-09| 479.73
#2005-06-10| 479.22
#2005-06-13| 477.93
#2005-06-14| 479.02
#2005-06-15| 479.26
#2005-06-16| 479.59
#2005-06-17| 481.86
#2005-06-20| 480.02
#2005-06-21| 480.89
#2005-06-22| 480.41
#2005-06-23| 477.67
#2005-06-24| 474.02
#2005-06-27| 474.26
#2005-06-28| 476.56
#2005-06-29| 474.67
#2005-06-30| 472.65
#2005-07-01| 472.29
#2005-07-04| .
#2005-07-05| 471.35
#2005-07-06| 469.89
#2005-07-07| 467.40
#2005-07-08| 472.60
#2005-07-11| 475.64
#2005-07-12| 478.46
#2005-07-13| 477.50
#2005-07-14| 480.28
#2005-07-15| 479.96
#2005-07-18| 478.95
#2005-07-19| 482.05
#2005-07-20| 481.33
#2005-07-21| 483.25
#2005-07-22| 483.93
#2005-07-25| 481.04
#2005-07-26| 481.02
#2005-07-27| 482.78
#2005-07-28| 487.07
#2005-07-29| 486.11
#2005-08-01| 486.48
#2005-08-02| 489.02
#2005-08-03| 490.19
#2005-08-04| 490.55
#2005-08-05| 488.12
#2005-08-08| 487.93
#2005-08-09| 489.16
#2005-08-10| 492.28
#2005-08-11| 494.38
#2005-08-12| 492.34
#2005-08-15| 492.39
#2005-08-16| 490.14
#2005-08-17| 488.84
#2005-08-18| 486.79
#2005-08-19| 489.14
#2005-08-22| 491.59
#2005-08-23| 489.32
#2005-08-24| 487.67
#2005-08-25| 487.98
#2005-08-26| 487.01
#2005-08-29| 487.64
#2005-08-30| 483.76
#2005-08-31| 489.85
#2005-09-01| 495.07
#2005-09-02| 496.79
#2005-09-05| .
#2005-09-06| 500.15
#2005-09-07| 501.11
#2005-09-08| 498.53
#2005-09-09| 499.86
#2005-09-12| 499.64
#2005-09-13| 496.92
#2005-09-14| 497.35
#2005-09-15| 497.13
#2005-09-16| 498.49
#2005-09-19| 497.21
#2005-09-20| 495.96
#2005-09-21| 490.99
#2005-09-22| 488.74
#2005-09-23| 490.31
#2005-09-26| 492.36
#2005-09-27| 493.53
#2005-09-28| 496.06
#2005-09-29| 497.56
#2005-09-30| 500.02
#2005-10-03| 499.30
#2005-10-04| 501.42
#2005-10-05| 499.46
#2005-10-06| 498.36
#2005-10-07| 496.40
#2005-10-10| 493.70
#2005-10-11| 492.83
#2005-10-12| 491.60
#2005-10-13| 488.60
#2005-10-14| 492.84
#2005-10-17| 492.89
#2005-10-18| 490.34
#2005-10-19| 486.88
#2005-10-20| 488.55
#2005-10-21| 488.67
#2005-10-24| 491.03
#2005-10-25| 492.23
#2005-10-26| 490.54
#2005-10-27| 489.25
#2005-10-28| 490.90
#2005-10-31| 493.19
#2005-11-01| 492.96
#2005-11-02| 495.38
#2005-11-03| 495.02
#2005-11-04| 490.63
#2005-11-07| 491.58
#2005-11-08| 489.08
#2005-11-09| 490.49
#2005-11-10| 493.19
#2005-11-11| 494.75
#2005-11-14| 492.99
#2005-11-15| 490.86
#2005-11-16| 488.42
#2005-11-17| 490.94
#2005-11-18| 491.95
#2005-11-21| 492.77
#2005-11-22| 493.59
#2005-11-23| 497.06
#2005-11-24| .
#2005-11-25| 497.33
#2005-11-28| 496.52
#2005-11-29| 497.75
#2005-11-30| 494.76
#2005-12-01| 498.06
#2005-12-02| 499.92
#2005-12-05| 500.26
#2005-12-06| 500.49
#2005-12-07| 498.27
#2005-12-08| 499.09
#2005-12-09| 498.71
#2005-12-12| 501.27
#2005-12-13| 501.01
#2005-12-14| 503.26
#2005-12-15| 501.74
#2005-12-16| 504.40
#2005-12-19| 502.83
#2005-12-20| 499.02
#2005-12-21| 499.89
#2005-12-22| 500.48
#2005-12-23| 500.41
#2005-12-26| .
#2005-12-27| 499.97
#2005-12-28| 500.98
#2005-12-29| 501.19
#2005-12-30| 497.74
#2006-01-02| .
#2006-01-03| 505.10
#2006-01-04| 509.89
#2006-01-05| 508.41
#2006-01-06| 512.38
#2006-01-09| 511.91
#2006-01-10| 511.17
#2006-01-11| 513.20
#2006-01-12| 512.83
#2006-01-13| 512.00
#2006-01-16| .
#2006-01-17| 507.76
#2006-01-18| 506.67
#2006-01-19| 509.00
#2006-01-20| 503.20
#2006-01-23| 505.56
#2006-01-24| 507.96
#2006-01-25| 507.37
#2006-01-26| 509.87
#2006-01-27| 510.71
#2006-01-30| 508.78
#2006-01-31| 508.88
#2006-02-01| 510.53
#2006-02-02| 507.99
#2006-02-03| 505.74
#2006-02-06| 504.30
#2006-02-07| 503.11
#2006-02-08| 503.51
#2006-02-09| 505.54
#2006-02-10| 504.96
#2006-02-13| 503.58
#2006-02-14| 504.78
#2006-02-15| 507.43
#2006-02-16| 511.11
#2006-02-17| 511.84
#2006-02-20| .
#2006-02-21| 513.16
#2006-02-22| 515.43
#2006-02-23| 515.75
#2006-02-24| 514.52
#2006-02-27| 516.82
#2006-02-28| 515.22
#2006-03-01| 517.33
#2006-03-02| 516.14
#2006-03-03| 516.82
#2006-03-06| 516.82
#2006-03-07| 513.98
#2006-03-08| 514.62
#2006-03-09| 518.24
#2006-03-10| 520.74
#2006-03-13| 521.85
#2006-03-14| 525.65
#2006-03-15| 525.44
#2006-03-16| 527.53
#2006-03-17| 529.70
#2006-03-20| 529.65
#2006-03-21| 526.49
#2006-03-22| 527.72
#2006-03-23| 524.17
#2006-03-24| 526.21
#2006-03-27| 524.57
#2006-03-28| 523.20
#2006-03-29| 522.88
#2006-03-30| 525.86
#2006-03-31| 524.26
#2006-04-03| 527.09
#2006-04-04| 529.24
#2006-04-05| 530.16
#2006-04-06| 528.42
#2006-04-07| 523.39
#2006-04-10| 524.32
#2006-04-11| 522.55
#2006-04-12| 521.98
#2006-04-13| 522.27
#2006-04-14| .
#2006-04-17| 524.73
#2006-04-18| 527.18
#2006-04-19| 532.00
#2006-04-20| 532.17
#2006-04-21| 535.64
#2006-04-24| 535.60
#2006-04-25| 535.81
#2006-04-26| 539.61
#2006-04-27| 540.76
#2006-04-28| 540.74
#2006-05-01| 543.15
#2006-05-02| 549.18
#2006-05-03| 546.37
#2006-05-04| 546.42
#2006-05-05| 552.00
#2006-05-08| 554.00
#2006-05-09| 556.61
#2006-05-10| 556.78
#2006-05-11| 554.73
#2006-05-12| 551.20
#2006-05-15| 548.45
#2006-05-16| 550.11
#2006-05-17| 543.75
#2006-05-18| 538.77
#2006-05-19| 535.37
#2006-05-22| 534.22
#2006-05-23| 539.00
#2006-05-24| 535.99
#2006-05-25| 540.73
#2006-05-26| 544.58
#2006-05-29| .
#2006-05-30| 539.94
#2006-05-31| 540.95
#2006-06-01| 542.47
#2006-06-02| 544.66
#2006-06-05| 541.11
#2006-06-06| 534.88
#2006-06-07| 535.56
#2006-06-08| 525.36
#2006-06-09| 528.99
#2006-06-12| 525.04
#2006-06-13| 515.80
#2006-06-14| 517.90
#2006-06-15| 523.93
#2006-06-16| 525.52
#2006-06-19| 523.08
#2006-06-20| 525.52
#2006-06-21| 528.18
#2006-06-22| 529.01
#2006-06-23| 527.10
#2006-06-26| 527.34
#2006-06-27| 525.64
#2006-06-28| 526.34
#2006-06-29| 532.89
#2006-06-30| 541.84
#2006-07-03| 545.35
#2006-07-04| .
#2006-07-05| 540.81
#2006-07-06| 543.43
#2006-07-07| 545.08
#2006-07-10| 546.75
#2006-07-11| 548.37
#2006-07-12| 545.58
#2006-07-13| 541.83
#2006-07-14| 536.74
#2006-07-17| 535.35
#2006-07-18| 537.02
#2006-07-19| 543.27
#2006-07-20| 545.25
#2006-07-21| 545.29
#2006-07-24| 549.24
#2006-07-25| 550.78
#2006-07-26| 551.87
#2006-07-27| 555.45
#2006-07-28| 561.00
#2006-07-31| 561.36
#2006-08-01| 558.36
#2006-08-02| 563.53
#2006-08-03| 558.10
#2006-08-04| 561.46
#2006-08-07| 555.91
#2006-08-08| 557.63
#2006-08-09| 559.02
#2006-08-10| 556.76
#2006-08-11| 557.25
#2006-08-14| 559.88
#2006-08-15| 563.98
#2006-08-16| 565.61
#2006-08-17| 562.56
#2006-08-18| 562.21
#2006-08-21| 563.55
#2006-08-22| 563.98
#2006-08-23| 564.85
#2006-08-24| 566.33
#2006-08-25| 565.73
#2006-08-28| 568.46
#2006-08-29| 571.71
#2006-08-30| 574.86
#2006-08-31| 573.37
#2006-09-01| 575.78
#2006-09-04| .
#2006-09-05| 576.15
#2006-09-06| 571.94
#2006-09-07| 568.13
#2006-09-08| 568.47
#2006-09-11| 566.35
#2006-09-12| 569.19
#2006-09-13| 568.77
#2006-09-14| 571.09
#2006-09-15| 570.78
#2006-09-18| 571.31
#2006-09-19| 572.12
#2006-09-20| 575.03
#2006-09-21| 574.44
#2006-09-22| 572.81
#2006-09-25| 574.72
#2006-09-26| 578.26
#2006-09-27| 579.06
#2006-09-28| 577.48
#2006-09-29| 576.25
#2006-10-02| 576.27
#2006-10-03| 574.50
#2006-10-04| 577.25
#2006-10-05| 578.96
#2006-10-06| 575.62
#2006-10-09| 575.25
#2006-10-10| 573.13
#2006-10-11| 573.00
#2006-10-12| 573.10
#2006-10-13| 571.71
#2006-10-16| 574.59
#2006-10-17| 572.56
#2006-10-18| 576.11
#2006-10-19| 575.92
#2006-10-20| 577.99
#2006-10-23| 580.02
#2006-10-24| 577.87
#2006-10-25| 580.94
#2006-10-26| 584.21
#2006-10-27| 583.61
#2006-10-30| 582.01
#2006-10-31| 583.58
#2006-11-01| 584.13
#2006-11-02| 586.01
#2006-11-03| 583.80
#2006-11-06| 587.50
#2006-11-07| 590.07
#2006-11-08| 589.99
#2006-11-09| 591.70
#2006-11-10| 594.07
#2006-11-13| 592.25
#2006-11-14| 594.12
#2006-11-15| 594.72
#2006-11-16| 595.80
#2006-11-17| 595.79
#2006-11-20| 593.88
#2006-11-21| 595.42
#2006-11-22| 598.75
#2006-11-23| .
#2006-11-24| 599.24
#2006-11-27| 594.39
#2006-11-28| 595.71
#2006-11-29| 600.96
#2006-11-30| 602.34
#2006-12-01| 602.01
#2006-12-04| 606.52
#2006-12-05| 609.76
#2006-12-06| 610.38
#2006-12-07| 609.88
#2006-12-08| 610.47
#2006-12-11| 609.12
#2006-12-12| 612.66
#2006-12-13| 613.50
#2006-12-14| 616.12
#2006-12-15| 615.81
#2006-12-18| 613.95
#2006-12-19| 614.55
#2006-12-20| 616.32
#2006-12-21| 616.54
#2006-12-22| 614.92
#2006-12-25| .
#2006-12-26| 615.32
#2006-12-27| 618.98
#2006-12-28| 619.43
#2006-12-29| 617.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 620.86
#2007-01-04| 617.11
#2007-01-05| 609.94
#2007-01-08| 610.94
#2007-01-09| 611.19
#2007-01-10| 609.76
#2007-01-11| 612.78
#2007-01-12| 617.01
#2007-01-15| .
#2007-01-16| 617.43
#2007-01-17| 618.94
#2007-01-18| 618.17
#2007-01-19| 619.89
#2007-01-22| 620.33
#2007-01-23| 620.51
#2007-01-24| 621.48
#2007-01-25| 618.72
#2007-01-26| 616.21
#2007-01-29| 618.68
#2007-01-30| 621.53
#2007-01-31| 622.53
#2007-02-01| 629.02
#2007-02-02| 628.70
#2007-02-05| 627.50
#2007-02-06| 628.86
#2007-02-07| 629.63
#2007-02-08| 624.27
#2007-02-09| 626.91
#2007-02-12| 624.51
#2007-02-13| 629.05
#2007-02-14| 633.57
#2007-02-15| 640.39
#2007-02-16| 639.60
#2007-02-19| .
#2007-02-20| 640.97
#2007-02-21| 636.85
#2007-02-22| 637.96
#2007-02-23| 639.14
#2007-02-26| 640.51
#2007-02-27| 625.30
#2007-02-28| 620.94
#2007-03-01| 619.10
#2007-03-02| 616.16
#2007-03-05| 608.15
#2007-03-06| 615.04
#2007-03-07| 617.66
#2007-03-08| 621.21
#2007-03-09| 622.87
#2007-03-12| 627.61
#2007-03-13| 620.76
#2007-03-14| 617.69
#2007-03-15| 623.98
#2007-03-16| 626.04
#2007-03-19| 630.49
#2007-03-20| 633.46
#2007-03-21| 638.41
#2007-03-22| 643.19
#2007-03-23| 643.26
#2007-03-26| 641.54
#2007-03-27| 639.33
#2007-03-28| 638.05
#2007-03-29| 641.12
#2007-03-30| 643.23
#2007-04-02| 646.63
#2007-04-03| 649.89
#2007-04-04| 651.81
#2007-04-05| 653.90
#2007-04-06| .
#2007-04-09| 652.56
#2007-04-10| 657.56
#2007-04-11| 656.68
#2007-04-12| 658.25
#2007-04-13| 661.21
#2007-04-16| 666.29
#2007-04-17| 668.40
#2007-04-18| 669.47
#2007-04-19| 668.66
#2007-04-20| 673.54
#2007-04-23| 673.97
#2007-04-24| 674.66
#2007-04-25| 676.55
#2007-04-26| 674.83
#2007-04-27| 674.93
#2007-04-30| 674.44
#2007-05-01| 673.40
#2007-05-02| 676.54
#2007-05-03| 679.73
#2007-05-04| 681.97
#2007-05-07| 683.68
#2007-05-08| 680.36
#2007-05-09| 682.82
#2007-05-10| 675.05
#2007-05-11| 675.76
#2007-05-14| 676.19
#2007-05-15| 676.75
#2007-05-16| 678.02
#2007-05-17| 674.79
#2007-05-18| 678.83
#2007-05-21| 677.22
#2007-05-22| 677.10
#2007-05-23| 679.35
#2007-05-24| 675.50
#2007-05-25| 676.77
#2007-05-28| .
#2007-05-29| 680.82
#2007-05-30| 681.58
#2007-05-31| 685.00
#2007-06-01| 687.92
#2007-06-04| 686.76
#2007-06-05| 684.13
#2007-06-06| 678.22
#2007-06-07| 669.08
#2007-06-08| 667.81
#2007-06-11| 670.84
#2007-06-12| 668.46
#2007-06-13| 669.41
#2007-06-14| 674.16
#2007-06-15| 679.34
#2007-06-18| 681.04
#2007-06-19| 676.81
#2007-06-20| 674.57
#2007-06-21| 674.20
#2007-06-22| 670.74
#2007-06-25| 670.43
#2007-06-26| 671.22
#2007-06-27| 672.54
#2007-06-28| 677.29
#2007-06-29| 680.00
#2007-07-02| 685.54
#2007-07-03| 686.45
#2007-07-04| .
#2007-07-05| 685.13
#2007-07-06| 686.37
#2007-07-09| 689.24
#2007-07-10| 690.42
#2007-07-11| 692.75
#2007-07-12| 697.55
#2007-07-13| 699.63
#2007-07-16| 698.78
#2007-07-17| 695.14
#2007-07-18| 693.56
#2007-07-19| 699.32
#2007-07-20| 694.51
#2007-07-23| 699.33
#2007-07-24| 691.93
#2007-07-25| 690.22
#2007-07-26| 675.26
#2007-07-27| 669.09
#2007-07-30| 670.30
#2007-07-31| 672.31
#2007-08-01| 669.51
#2007-08-02| 672.83
#2007-08-03| 669.29
#2007-08-06| 674.32
#2007-08-07| 676.15
#2007-08-08| 687.25
#2007-08-09| 674.39
#2007-08-10| 664.04
#2007-08-13| 666.95
#2007-08-14| 659.90
#2007-08-15| 663.00
#2007-08-16| 650.63
#2007-08-17| 659.74
#2007-08-20| 662.80
#2007-08-21| 663.74
#2007-08-22| 669.95
#2007-08-23| 672.13
#2007-08-24| 678.47
#2007-08-27| 681.44
#2007-08-28| 673.10
#2007-08-29| 676.76
#2007-08-30| 680.55
#2007-08-31| 687.48
#2007-09-03| .
#2007-09-04| 689.46
#2007-09-05| 684.55
#2007-09-06| 688.54
#2007-09-07| 686.10
#2007-09-10| 685.65
#2007-09-11| 695.43
#2007-09-12| 700.55
#2007-09-13| 703.59
#2007-09-14| 701.29
#2007-09-17| 696.52
#2007-09-18| 704.23
#2007-09-19| 712.79
#2007-09-20| 709.89
#2007-09-21| 712.20
#2007-09-24| 711.08
#2007-09-25| 710.68
#2007-09-26| 714.70
#2007-09-27| 718.27
#2007-09-28| 719.82
#2007-10-01| 725.28
#2007-10-02| 721.26
#2007-10-03| 717.60
#2007-10-04| 717.53
#2007-10-05| 721.45
#2007-10-08| 719.30
#2007-10-09| 722.55
#2007-10-10| 724.62
#2007-10-11| 723.37
#2007-10-12| 723.15
#2007-10-15| 721.57
#2007-10-16| 719.88
#2007-10-17| 726.93
#2007-10-18| 728.65
#2007-10-19| 720.45
#2007-10-22| 717.58
#2007-10-23| 725.06
#2007-10-24| 724.68
#2007-10-25| 732.87
#2007-10-26| 738.57
#2007-10-29| 743.06
#2007-10-30| 740.67
#2007-10-31| 744.74
#2007-11-01| 737.70
#2007-11-02| 739.42
#2007-11-05| 738.78
#2007-11-06| 744.83
#2007-11-07| 743.02
#2007-11-08| 743.68
#2007-11-09| 737.73
#2007-11-12| 726.79
#2007-11-13| 738.55
#2007-11-14| 743.40
#2007-11-15| 738.98
#2007-11-16| 742.07
#2007-11-19| 736.71
#2007-11-20| 742.06
#2007-11-21| 730.32
#2007-11-22| .
#2007-11-23| 735.57
#2007-11-26| 734.93
#2007-11-27| 739.98
#2007-11-28| 748.63
#2007-11-29| 749.57
#2007-11-30| 748.33
#2007-12-03| 746.11
#2007-12-04| 747.68
#2007-12-05| 750.94
#2007-12-06| 753.86
#2007-12-07| 753.35
#2007-12-10| 755.79
#2007-12-11| 748.84
#2007-12-12| 752.90
#2007-12-13| 746.13
#2007-12-14| 740.57
#2007-12-17| 733.47
#2007-12-18| 732.58
#2007-12-19| 730.01
#2007-12-20| 730.75
#2007-12-21| 741.99
#2007-12-24| 745.94
#2007-12-25| .
#2007-12-26| 748.16
#2007-12-27| 747.22
#2007-12-28| 750.86
#2007-12-31| 745.63
#2008-01-01| .
#2008-01-02| 743.42
#2008-01-03| 744.75
#2008-01-04| 738.90
#2008-01-07| 748.60
#2008-01-08| 751.90
#2008-01-09| 751.10
#2008-01-10| 748.64
#2008-01-11| 730.40
#2008-01-14| 732.93
#2008-01-15| 717.92
#2008-01-16| 708.73
#2008-01-17| 701.69
#2008-01-18| 694.72
#2008-01-21| .
#2008-01-22| 671.29
#2008-01-23| 670.85
#2008-01-24| 685.21
#2008-01-25| 683.84
#2008-01-28| 688.35
#2008-01-29| 687.95
#2008-01-30| 681.19
#2008-01-31| 687.89
#2008-02-01| 700.34
#2008-02-04| 696.03
#2008-02-05| 679.31
#2008-02-06| 678.54
#2008-02-07| 676.71
#2008-02-08| 677.42
#2008-02-11| 678.47
#2008-02-12| 689.98
#2008-02-13| 686.60
#2008-02-14| 689.37
#2008-02-15| 691.87
#2008-02-18| .
#2008-02-19| 697.96
#2008-02-20| 689.23
#2008-02-21| 693.98
#2008-02-22| 697.98
#2008-02-25| 704.14
#2008-02-26| 707.75
#2008-02-27| 716.60
#2008-02-28| 717.01
#2008-02-29| 709.18
#2008-03-03| 706.83
#2008-03-04| 705.74
#2008-03-05| 710.03
#2008-03-06| 707.67
#2008-03-07| 700.80
#2008-03-10| 696.48
#2008-03-11| 703.00
#2008-03-12| 706.74
#2008-03-13| 712.84
#2008-03-14| 707.00
#2008-03-17| 697.88
#2008-03-18| 710.96
#2008-03-19| 708.59
#2008-03-20| 708.74
#2008-03-21| .
#2008-03-24| 710.11
#2008-03-25| 720.37
#2008-03-26| 723.51
#2008-03-27| 726.15
#2008-03-28| 723.09
#2008-03-31| 724.39
#2008-04-01| 731.17
#2008-04-02| 728.88
#2008-04-03| 729.88
#2008-04-04| 735.24
#2008-04-07| 736.26
#2008-04-08| 734.88
#2008-04-09| 732.35
#2008-04-10| 735.30
#2008-04-11| 728.44
#2008-04-14| 730.11
#2008-04-15| 735.21
#2008-04-16| 741.52
#2008-04-17| 738.58
#2008-04-18| 739.05
#2008-04-21| 740.30
#2008-04-22| 734.64
#2008-04-23| 732.24
#2008-04-24| 727.22
#2008-04-25| 724.93
#2008-04-28| 728.85
#2008-04-29| 723.92
#2008-04-30| 727.14
#2008-05-01| 726.45
#2008-05-02| 728.76
#2008-05-05| 729.87
#2008-05-06| 729.42
#2008-05-07| 723.95
#2008-05-08| 725.25
#2008-05-09| 722.58
#2008-05-12| 726.51
#2008-05-13| 726.19
#2008-05-14| 724.84
#2008-05-15| 730.99
#2008-05-16| 735.22
#2008-05-19| 735.88
#2008-05-20| 731.17
#2008-05-21| 729.86
#2008-05-22| 731.42
#2008-05-23| 731.16
#2008-05-26| .
#2008-05-27| 732.21
#2008-05-28| 728.90
#2008-05-29| 732.33
#2008-05-30| 733.81
#2008-06-02| 729.55
#2008-06-03| 726.46
#2008-06-04| 725.74
#2008-06-05| 731.02
#2008-06-06| 721.76
#2008-06-09| 719.71
#2008-06-10| 717.46
#2008-06-11| 712.17
#2008-06-12| 711.60
#2008-06-13| 705.88
#2008-06-16| 699.30
#2008-06-17| 698.49
#2008-06-18| 694.54
#2008-06-19| 690.74
#2008-06-20| 686.16
#2008-06-23| 682.06
#2008-06-24| 678.32
#2008-06-25| 682.15
#2008-06-26| 677.08
#2008-06-27| 667.07
#2008-06-30| 671.86
#2008-07-01| 666.14
#2008-07-02| 662.07
#2008-07-03| 659.94
#2008-07-04| .
#2008-07-07| 659.48
#2008-07-08| 660.32
#2008-07-09| 663.14
#2008-07-10| 653.66
#2008-07-11| 651.78
#2008-07-14| 655.38
#2008-07-15| 654.77
#2008-07-16| 659.36
#2008-07-17| 665.12
#2008-07-18| 658.93
#2008-07-21| 657.92
#2008-07-22| 666.01
#2008-07-23| 670.97
#2008-07-24| 665.34
#2008-07-25| 666.74
#2008-07-28| 670.13
#2008-07-29| 672.06
#2008-07-30| 676.26
#2008-07-31| 669.32
#2008-08-01| 669.15
#2008-08-04| 672.73
#2008-08-05| 680.04
#2008-08-06| 685.30
#2008-08-07| 677.23
#2008-08-08| 683.77
#2008-08-11| 687.79
#2008-08-12| 686.08
#2008-08-13| 683.12
#2008-08-14| 681.47
#2008-08-15| 681.62
#2008-08-18| 677.29
#2008-08-19| 673.01
#2008-08-20| 674.30
#2008-08-21| 670.94
#2008-08-22| 674.46
#2008-08-25| 669.78
#2008-08-26| 664.60
#2008-08-27| 666.83
#2008-08-28| 669.81
#2008-08-29| 667.57
#2008-09-01| .
#2008-09-02| 669.25
#2008-09-03| 661.92
#2008-09-04| 657.19
#2008-09-05| 657.68
#2008-09-08| 665.65
#2008-09-09| 666.32
#2008-09-10| 664.18
#2008-09-11| 662.91
#2008-09-12| 672.80
#2008-09-15| 664.14
#2008-09-16| 659.03
#2008-09-17| 648.09
#2008-09-18| 653.95
#2008-09-19| 664.81
#2008-09-22| 655.77
#2008-09-23| 650.41
#2008-09-24| 644.62
#2008-09-25| 654.80
#2008-09-26| 650.24
#2008-09-29| 628.51
#2008-09-30| 635.85
#2008-10-01| 642.36
#2008-10-02| 624.15
#2008-10-03| 620.34
#2008-10-06| 588.65
#2008-10-07| 585.73
#2008-10-08| 565.90
#2008-10-09| 539.62
#2008-10-10| 513.42
#2008-10-13| 556.36
#2008-10-14| 554.78
#2008-10-15| 526.92
#2008-10-16| 522.55
#2008-10-17| 535.96
#2008-10-20| 554.74
#2008-10-21| 547.33
#2008-10-22| 518.65
#2008-10-23| 516.62
#2008-10-24| 498.93
#2008-10-27| 487.58
#2008-10-28| 515.32
#2008-10-29| 528.20
#2008-10-30| 535.30
#2008-10-31| 537.36
#2008-11-03| 547.20
#2008-11-04| 564.33
#2008-11-05| 552.03
#2008-11-06| 532.14
#2008-11-07| 542.33
#2008-11-10| 545.44
#2008-11-11| 530.32
#2008-11-12| 517.01
#2008-11-13| 526.85
#2008-11-14| 522.02
#2008-11-17| 515.43
#2008-11-18| 518.86
#2008-11-19| 505.89
#2008-11-20| 484.12
#2008-11-21| 491.08
#2008-11-24| 509.10
#2008-11-25| 508.41
#2008-11-26| 508.69
#2008-11-27| .
#2008-11-28| 522.49
#2008-12-01| 497.96
#2008-12-02| 501.22
#2008-12-03| 506.32
#2008-12-04| 501.18
#2008-12-05| 501.60
#2008-12-08| 518.13
#2008-12-09| 515.03
#2008-12-10| 518.07
#2008-12-11| 514.74
#2008-12-12| 512.79
#2008-12-15| 517.35
#2008-12-16| 530.04
#2008-12-17| 538.70
#2008-12-18| 541.74
#2008-12-19| 531.01
#2008-12-22| 527.20
#2008-12-23| 526.41
#2008-12-24| 529.38
#2008-12-25| .
#2008-12-26| 532.03
#2008-12-29| 535.99
#2008-12-30| 540.47
#2008-12-31| 540.70
#2009-01-01| .
#2009-01-02| 551.51
#2009-01-05| 548.36
#2009-01-06| 543.87
#2009-01-07| 546.51
#2009-01-08| 544.03
#2009-01-09| 535.34
#2009-01-12| 528.33
#2009-01-13| 526.29
#2009-01-14| 512.11
#2009-01-15| 511.42
#2009-01-16| 522.79
#2009-01-19| .
#2009-01-20| 511.30
#2009-01-21| 513.02
#2009-01-22| 511.59
#2009-01-23| 506.97
#2009-01-26| 518.11
#2009-01-27| 522.14
#2009-01-28| 525.62
#2009-01-29| 521.28
#2009-01-30| 511.07
#2009-02-02| 504.56
#2009-02-03| 516.61
#2009-02-04| 510.26
#2009-02-05| 506.88
#2009-02-06| 512.93
#2009-02-09| 512.00
#2009-02-10| 500.58
#2009-02-11| 499.99
#2009-02-12| 500.85
#2009-02-13| 502.33
#2009-02-16| .
#2009-02-17| 486.14
#2009-02-18| 482.91
#2009-02-19| 492.84
#2009-02-20| 485.43
#2009-02-23| 480.00
#2009-02-24| 483.62
#2009-02-25| 479.89
#2009-02-26| 473.52
#2009-02-27| 473.14
#2009-03-02| 455.71
#2009-03-03| 448.76
#2009-03-04| 456.14
#2009-03-05| 445.89
#2009-03-06| 449.26
#2009-03-09| 443.08
#2009-03-10| 455.93
#2009-03-11| 459.11
#2009-03-12| 463.79
#2009-03-13| 467.85
#2009-03-16| 475.93
#2009-03-17| 476.52
#2009-03-18| 473.82
#2009-03-19| 478.56
#2009-03-20| 474.67
#2009-03-23| 491.41
#2009-03-24| 493.63
#2009-03-25| 498.86
#2009-03-26| 503.35
#2009-03-27| 495.32
#2009-03-30| 482.90
#2009-03-31| 491.26
#2009-04-01| 497.12
#2009-04-02| 509.21
#2009-04-03| 505.68
#2009-04-06| 505.06
#2009-04-07| 502.05
#2009-04-08| 501.01
#2009-04-09| 503.44
#2009-04-10| .
#2009-04-13| 505.11
#2009-04-14| 501.70
#2009-04-15| 506.37
#2009-04-16| 508.64
#2009-04-17| 504.96
#2009-04-20| 496.05
#2009-04-21| 496.54
#2009-04-22| 493.66
#2009-04-23| 492.96
#2009-04-24| 500.09
#2009-04-27| 498.09
#2009-04-28| 498.42
#2009-04-29| 509.68
#2009-04-30| 512.04
#2009-05-01| 512.10
#2009-05-04| 525.16
#2009-05-05| 525.60
#2009-05-06| 527.97
#2009-05-07| 535.07
#2009-05-08| 540.25
#2009-05-11| 541.23
#2009-05-12| 547.67
#2009-05-13| 546.47
#2009-05-14| 549.39
#2009-05-15| 548.90
#2009-05-18| 554.57
#2009-05-19| 559.07
#2009-05-20| 566.42
#2009-05-21| 561.01
#2009-05-22| 564.52
#2009-05-25| .
#2009-05-26| 566.91
#2009-05-27| 559.90
#2009-05-28| 558.04
#2009-05-29| 566.44
#2009-06-01| 573.12
#2009-06-02| 583.29
#2009-06-03| 576.89
#2009-06-04| 580.00
#2009-06-05| 574.04
#2009-06-08| 571.45
#2009-06-09| 575.18
#2009-06-10| 576.41
#2009-06-11| 578.88
#2009-06-12| 577.71
#2009-06-15| 566.99
#2009-06-16| 564.86
#2009-06-17| 564.29
#2009-06-18| 573.95
#2009-06-19| 575.22
#2009-06-22| 568.18
#2009-06-23| 570.77
#2009-06-24| 574.15
#2009-06-25| 574.73
#2009-06-26| 578.83
#2009-06-29| 582.10
#2009-06-30| 577.66
#2009-07-01| 590.88
#2009-07-02| 582.97
#2009-07-03| .
#2009-07-06| 584.30
#2009-07-07| 581.92
#2009-07-08| 576.33
#2009-07-09| 577.31
#2009-07-10| 574.87
#2009-07-13| 581.09
#2009-07-14| 584.91
#2009-07-15| 599.75
#2009-07-16| 602.65
#2009-07-17| 602.15
#2009-07-20| 604.71
#2009-07-21| 608.84
#2009-07-22| 608.27
#2009-07-23| 615.93
#2009-07-24| 613.97
#2009-07-27| 616.26
#2009-07-28| 617.27
#2009-07-29| 616.30
#2009-07-30| 622.44
#2009-07-31| 624.63
#2009-08-03| 629.56
#2009-08-04| 629.56
#2009-08-05| 625.90
#2009-08-06| 628.52
#2009-08-07| 626.08
#2009-08-10| 623.98
#2009-08-11| 623.42
#2009-08-12| 620.52
#2009-08-13| 619.45
#2009-08-14| 620.40
#2009-08-17| 610.42
#2009-08-18| 614.49
#2009-08-19| 620.42
#2009-08-20| 624.83
#2009-08-21| 634.10
#2009-08-24| 633.95
#2009-08-25| 633.04
#2009-08-26| 633.11
#2009-08-27| 630.72
#2009-08-28| 633.45
#2009-08-31| 635.00
#2009-09-01| 628.28
#2009-09-02| 628.17
#2009-09-03| 627.78
#2009-09-04| 630.67
#2009-09-07| .
#2009-09-08| 644.02
#2009-09-09| 645.93
#2009-09-10| 645.20
#2009-09-11| 650.16
#2009-09-14| 651.76
#2009-09-15| 651.63
#2009-09-16| 656.38
#2009-09-17| 660.55
#2009-09-18| 664.70
#2009-09-21| 660.71
#2009-09-22| 661.31
#2009-09-23| 661.62
#2009-09-24| 656.91
#2009-09-25| 656.40
#2009-09-28| 658.76
#2009-09-29| 657.34
#2009-09-30| 661.71
#2009-10-01| 655.38
#2009-10-02| 655.05
#2009-10-05| 657.90
#2009-10-06| 666.39
#2009-10-07| 664.98
#2009-10-08| 669.47
#2009-10-09| 670.39
#2009-10-12| 674.57
#2009-10-13| 673.56
#2009-10-14| 678.68
#2009-10-15| 683.54
#2009-10-16| 681.54
#2009-10-19| 690.73
#2009-10-20| 689.22
#2009-10-21| 691.53
#2009-10-22| 690.74
#2009-10-23| 686.96
#2009-10-26| 681.15
#2009-10-27| 681.40
#2009-10-28| 676.33
#2009-10-29| 686.26
#2009-10-30| 678.07
#2009-11-02| 681.83
#2009-11-03| 674.30
#2009-11-04| 679.60
#2009-11-05| 686.55
#2009-11-06| 686.22
#2009-11-09| 695.34
#2009-11-10| 698.83
#2009-11-11| 700.37
#2009-11-12| 693.79
#2009-11-13| 697.75
#2009-11-16| 706.90
#2009-11-17| 706.60
#2009-11-18| 705.97
#2009-11-19| 698.53
#2009-11-20| 700.06
#2009-11-23| 709.38
#2009-11-24| 708.46
#2009-11-25| 712.35
#2009-11-26| .
#2009-11-27| 701.69
#2009-11-30| 701.08
#2009-12-01| 715.79
#2009-12-02| 719.50
#2009-12-03| 720.18
#2009-12-04| 720.94
#2009-12-07| 720.46
#2009-12-08| 711.99
#2009-12-09| 708.84
#2009-12-10| 713.69
#2009-12-11| 715.00
#2009-12-14| 716.79
#2009-12-15| 715.49
#2009-12-16| 716.62
#2009-12-17| 704.54
#2009-12-18| 702.65
#2009-12-21| 707.45
#2009-12-22| 710.87
#2009-12-23| 714.79
#2009-12-24| 717.64
#2009-12-25| .
#2009-12-28| 721.37
#2009-12-29| 723.99
#2009-12-30| 719.99
#2009-12-31| 718.77
#2010-01-01| .
#2010-01-04| 727.56
#2010-01-05| 724.89
#2010-01-06| 723.83
#2010-01-07| 719.15
#2010-01-08| 719.83
#2010-01-11| 724.50
#2010-01-12| 725.35
#2010-01-13| 727.33
#2010-01-14| 730.57
#2010-01-15| 725.53
#2010-01-18| .
#2010-01-19| 728.83
#2010-01-20| 719.88
#2010-01-21| 713.17
#2010-01-22| 709.30
#2010-01-25| 705.81
#2010-01-26| 701.37
#2010-01-27| 703.70
#2010-01-28| 701.33
#2010-01-29| 699.28
#2010-02-01| 701.93
#2010-02-02| 709.39
#2010-02-03| 708.96
#2010-02-04| 691.01
#2010-02-05| 679.31
#2010-02-08| 680.05
#2010-02-09| 685.13
#2010-02-10| 686.02
#2010-02-11| 689.60
#2010-02-12| 691.55
#2010-02-15| .
#2010-02-16| 697.95
#2010-02-17| 705.44
#2010-02-18| 709.29
#2010-02-19| 709.89
#2010-02-22| 709.28
#2010-02-23| 707.08
#2010-02-24| 709.78
#2010-02-25| 701.51
#2010-02-26| 705.76
#2010-03-01| 710.82
#2010-03-02| 716.67
#2010-03-03| 721.08
#2010-03-04| 720.35
#2010-03-05| 722.81
#2010-03-08| 723.00
#2010-03-09| 724.17
#2010-03-10| 727.23
#2010-03-11| 727.53
#2010-03-12| 728.98
#2010-03-15| 727.16
#2010-03-16| 733.53
#2010-03-17| 736.36
#2010-03-18| 734.03
#2010-03-19| 731.08
#2010-03-22| 733.52
#2010-03-23| 737.14
#2010-03-24| 729.99
#2010-03-25| 729.47
#2010-03-26| 728.69
#2010-03-29| 732.83
#2010-03-30| 734.73
#2010-03-31| 736.25
#2010-04-01| 742.35
#2010-04-02| .
#2010-04-05| 739.24
#2010-04-06| 736.32
#2010-04-07| 734.81
#2010-04-08| 733.27
#2010-04-09| 740.25
#2010-04-12| 744.25
#2010-04-13| 742.40
#2010-04-14| 745.49
#2010-04-15| 743.34
#2010-04-16| 738.15
#2010-04-19| 733.94
#2010-04-20| 737.56
#2010-04-21| 736.78
#2010-04-22| 735.52
#2010-04-23| 737.78
#2010-04-26| 740.17
#2010-04-27| 726.82
#2010-04-28| 719.16
#2010-04-29| 730.04
#2010-04-30| 729.28
#2010-05-03| 728.09
#2010-05-04| 716.32
#2010-05-05| 709.05
#2010-05-06| 697.92
#2010-05-07| 684.80
#2010-05-10| 710.26
#2010-05-11| 709.57
#2010-05-12| 715.83
#2010-05-13| 713.77
#2010-05-14| 701.27
#2010-05-17| 701.03
#2010-05-18| 702.96
#2010-05-19| 693.93
#2010-05-20| 675.54
#2010-05-21| 675.63
#2010-05-24| 672.74
#2010-05-25| 660.05
#2010-05-26| 662.84
#2010-05-27| 676.84
#2010-05-28| 678.37
#2010-05-31| .
#2010-06-01| 678.93
#2010-06-02| 686.45
#2010-06-03| 691.67
#2010-06-04| 678.44
#2010-06-07| 672.94
#2010-06-08| 677.96
#2010-06-09| 685.57
#2010-06-10| 696.42
#2010-06-11| 694.22
#2010-06-14| 703.21
#2010-06-15| 707.96
#2010-06-16| 708.58
#2010-06-17| 712.82
#2010-06-18| 711.55
#2010-06-21| 715.13
#2010-06-22| 710.47
#2010-06-23| 704.50
#2010-06-24| 701.75
#2010-06-25| 695.83
#2010-06-28| 704.09
#2010-06-29| 690.09
#2010-06-30| 686.58
#2010-07-01| 685.44
#2010-07-02| 685.23
#2010-07-05| .
#2010-07-06| 695.45
#2010-07-07| 703.77
#2010-07-08| 712.16
#2010-07-09| 712.72
#2010-07-12| 713.66
#2010-07-13| 721.57
#2010-07-14| 725.14
#2010-07-15| 728.35
#2010-07-16| 721.11
#2010-07-19| 719.14
#2010-07-20| 723.69
#2010-07-21| 725.80
#2010-07-22| 733.65
#2010-07-23| 736.93
#2010-07-26| 740.34
#2010-07-27| 737.65
#2010-07-28| 734.34
#2010-07-29| 729.11
#2010-07-30| 728.58
#2010-08-02| 740.74
#2010-08-03| 740.33
#2010-08-04| 742.42
#2010-08-05| 735.44
#2010-08-06| 734.42
#2010-08-09| 737.82
#2010-08-10| 733.92
#2010-08-11| 722.38
#2010-08-12| 726.37
#2010-08-13| 726.52
#2010-08-16| 731.25
#2010-08-17| 735.86
#2010-08-18| 736.51
#2010-08-19| 731.27
#2010-08-20| 725.46
#2010-08-23| 726.43
#2010-08-24| 724.06
#2010-08-25| 721.28
#2010-08-26| 724.11
#2010-08-27| 729.01
#2010-08-30| 727.42
#2010-08-31| 729.70
#2010-09-01| 744.84
#2010-09-02| 745.68
#2010-09-03| 748.45
#2010-09-06| .
#2010-09-07| 745.42
#2010-09-08| 750.90
#2010-09-09| 754.66
#2010-09-10| 755.15
#2010-09-13| 758.66
#2010-09-14| 761.43
#2010-09-15| 762.71
#2010-09-16| 759.99
#2010-09-17| 755.97
#2010-09-20| 764.90
#2010-09-21| 762.03
#2010-09-22| 767.13
#2010-09-23| 764.04
#2010-09-24| 772.93
#2010-09-27| 774.13
#2010-09-28| 776.48
#2010-09-29| 775.76
#2010-09-30| 773.67
#2010-10-01| 776.80
#2010-10-04| 773.63
#2010-10-05| 783.26
#2010-10-06| 786.49
#2010-10-07| 784.43
#2010-10-08| 783.98
#2010-10-11| 784.00
#2010-10-12| 784.47
#2010-10-13| 795.11
#2010-10-14| 797.84
#2010-10-15| 795.31
#2010-10-18| 794.67
#2010-10-19| 785.40
#2010-10-20| 792.67
#2010-10-21| 800.31
#2010-10-22| 796.95
#2010-10-25| 801.60
#2010-10-26| 796.62
#2010-10-27| 789.01
#2010-10-28| 794.78
#2010-10-29| 798.93
#2010-11-01| 799.47
#2010-11-02| 803.83
#2010-11-03| 801.50
#2010-11-04| 818.72
#2010-11-05| 816.68
#2010-11-08| 814.27
#2010-11-09| 813.80
#2010-11-10| 805.94
#2010-11-11| 805.33
#2010-11-12| 800.74
#2010-11-15| 799.01
#2010-11-16| 788.73
#2010-11-17| 790.46
#2010-11-18| 803.33
#2010-11-19| 803.80
#2010-11-22| 805.11
#2010-11-23| 791.20
#2010-11-24| 797.97
#2010-11-25| .
#2010-11-26| 792.96
#2010-11-29| 784.56
#2010-11-30| 781.48
#2010-12-01| 792.39
#2010-12-02| 801.55
#2010-12-03| 806.26
#2010-12-06| 802.36
#2010-12-07| 807.81
#2010-12-08| 805.60
#2010-12-09| 807.42
#2010-12-10| 808.99
#2010-12-13| 814.80
#2010-12-14| 816.99
#2010-12-15| 814.82
#2010-12-16| 816.77
#2010-12-17| 818.33
#2010-12-20| 817.98
#2010-12-21| 823.09
#2010-12-22| 823.88
#2010-12-23| 824.75
#2010-12-24| .
#2010-12-27| 823.35
#2010-12-28| 825.39
#2010-12-29| 827.83
#2010-12-30| 826.84
#2010-12-31| 829.37
#2011-01-03| 830.99
#2011-01-04| 824.28
#2011-01-05| 818.69
#2011-01-06| 816.54
#2011-01-07| 815.46
#2011-01-10| 811.92
#2011-01-11| 813.78
#2011-01-12| 819.90
#2011-01-13| 821.54
#2011-01-14| 818.29
#2011-01-17| .
#2011-01-18| 822.47
#2011-01-19| 819.36
#2011-01-20| 810.03
#2011-01-21| 814.10
#2011-01-24| 819.41
#2011-01-25| 817.22
#2011-01-26| 817.93
#2011-01-27| 812.29
#2011-01-28| 802.06
#2011-01-31| 802.51
#2011-02-01| 811.37
#2011-02-02| 814.13
#2011-02-03| 811.30
#2011-02-04| 810.89
#2011-02-07| 812.01
#2011-02-08| 814.14
#2011-02-09| 811.25
#2011-02-10| 804.73
#2011-02-11| 806.63
#2011-02-14| 805.53
#2011-02-15| 809.08
#2011-02-16| 811.24
#2011-02-17| 818.64
#2011-02-18| 818.03
#2011-02-21| .
#2011-02-22| 814.98
#2011-02-23| 814.27
#2011-02-24| 813.22
#2011-02-25| 818.34
#2011-02-28| 821.11
#2011-03-01| 821.75
#2011-03-02| 821.02
#2011-03-03| 828.01
#2011-03-04| 826.53
#2011-03-07| 823.73
#2011-03-08| 825.26
#2011-03-09| 827.24
#2011-03-10| 819.89
#2011-03-11| 820.24
#2011-03-14| 814.33
#2011-03-15| 796.27
#2011-03-16| 792.80
#2011-03-17| 800.22
#2011-03-18| 805.19
#2011-03-21| 817.10
#2011-03-22| 817.45
#2011-03-23| 823.20
#2011-03-24| 829.13
#2011-03-25| 831.53
#2011-03-28| 829.95
#2011-03-29| 830.76
#2011-03-30| 838.52
#2011-03-31| 839.73
#2011-04-01| 844.21
#2011-04-04| 848.66
#2011-04-05| 850.50
#2011-04-06| 852.00
#2011-04-07| 850.20
#2011-04-08| 853.27
#2011-04-11| 855.10
#2011-04-12| 853.60
#2011-04-13| 857.50
#2011-04-14| 863.27
#2011-04-15| 868.96
#2011-04-18| 857.04
#2011-04-19| 865.71
#2011-04-20| 875.83
#2011-04-21| 880.29
#2011-04-22| .
#2011-04-25| 878.07
#2011-04-26| 883.68
#2011-04-27| 884.27
#2011-04-28| 889.79
#2011-04-29| 893.27
#2011-05-02| 897.15
#2011-05-03| 894.96
#2011-05-04| 890.59
#2011-05-05| 880.93
#2011-05-06| 886.68
#2011-05-09| 882.55
#2011-05-10| 886.81
#2011-05-11| 886.56
#2011-05-12| 887.63
#2011-05-13| 888.54
#2011-05-16| 887.42
#2011-05-17| 884.53
#2011-05-18| 891.26
#2011-05-19| 893.48
#2011-05-20| 891.58
#2011-05-23| 880.59
#2011-05-24| 882.94
#2011-05-25| 880.45
#2011-05-26| 883.75
#2011-05-27| 891.48
#2011-05-30| .
#2011-05-31| 901.20
#2011-06-01| 899.84
#2011-06-02| 893.05
#2011-06-03| 891.25
#2011-06-06| 888.57
#2011-06-07| 888.31
#2011-06-08| 883.56
#2011-06-09| 885.34
#2011-06-10| 874.30
#2011-06-13| 877.11
#2011-06-14| 883.72
#2011-06-15| 872.56
#2011-06-16| 868.55
#2011-06-17| 873.63
#2011-06-20| 876.77
#2011-06-21| 880.99
#2011-06-22| 880.42
#2011-06-23| 867.24
#2011-06-24| 870.51
#2011-06-27| 874.38
#2011-06-28| 879.99
#2011-06-29| 886.68
#2011-06-30| 893.71
#2011-07-01| 898.66
#2011-07-04| .
#2011-07-05| 903.93
#2011-07-06| 902.93
#2011-07-07| 907.01
#2011-07-08| 904.20
#2011-07-11| 892.90
#2011-07-12| 888.89
#2011-07-13| 894.19
#2011-07-14| 893.18
#2011-07-15| 892.22
#2011-07-18| 882.56
#2011-07-19| 892.83
#2011-07-20| 895.67
#2011-07-21| 903.32
#2011-07-22| 907.25
#2011-07-25| 904.74
#2011-07-26| 906.05
#2011-07-27| 897.18
#2011-07-28| 897.58
#2011-07-29| 893.61
#2011-08-01| 890.82
#2011-08-02| 882.71
#2011-08-03| 881.85
#2011-08-04| 856.47
#2011-08-05| 855.66
#2011-08-08| 826.03
#2011-08-09| 838.98
#2011-08-10| 825.03
#2011-08-11| 841.68
#2011-08-12| 856.11
#2011-08-15| 867.00
#2011-08-16| 867.95
#2011-08-17| 875.99
#2011-08-18| 851.78
#2011-08-19| 840.44
#2011-08-22| 844.22
#2011-08-23| 858.40
#2011-08-24| 858.87
#2011-08-25| 847.75
#2011-08-26| 850.44
#2011-08-29| 863.17
#2011-08-30| 863.71
#2011-08-31| 875.15
#2011-09-01| 875.54
#2011-09-02| 867.22
#2011-09-05| .
#2011-09-06| 843.34
#2011-09-07| 854.21
#2011-09-08| 852.06
#2011-09-09| 833.08
#2011-09-12| 822.36
#2011-09-13| 826.05
#2011-09-14| 832.01
#2011-09-15| 842.75
#2011-09-16| 844.00
#2011-09-19| 830.50
#2011-09-20| 836.02
#2011-09-21| 826.11
#2011-09-22| 802.23
#2011-09-23| 804.14
#2011-09-26| 812.69
#2011-09-27| 830.09
#2011-09-28| 820.44
#2011-09-29| 826.03
#2011-09-30| 812.95
#2011-10-03| 797.64
#2011-10-04| 793.95
#2011-10-05| 798.66
#2011-10-06| 813.76
#2011-10-07| 817.83
#2011-10-10| 829.45
#2011-10-11| 830.29
#2011-10-12| 840.64
#2011-10-13| 841.33
#2011-10-14| 850.68
#2011-10-17| 843.19
#2011-10-18| 841.63
#2011-10-19| 844.52
#2011-10-20| 839.95
#2011-10-21| 854.74
#2011-10-24| 856.85
#2011-10-25| 848.78
#2011-10-26| 849.90
#2011-10-27| 870.99
#2011-10-28| 876.29
#2011-10-31| 862.59
#2011-11-01| 842.37
#2011-11-02| 847.31
#2011-11-03| 853.89
#2011-11-04| 850.04
#2011-11-07| 850.85
#2011-11-08| 859.15
#2011-11-09| 843.32
#2011-11-10| 839.18
#2011-11-11| 854.15
#2011-11-14| 847.30
#2011-11-15| 848.54
#2011-11-16| 844.92
#2011-11-17| 839.33
#2011-11-18| 838.17
#2011-11-21| 824.40
#2011-11-22| 827.25
#2011-11-23| 812.36
#2011-11-24| .
#2011-11-25| 809.30
#2011-11-28| 825.45
#2011-11-29| 832.29
#2011-11-30| 853.12
#2011-12-01| 853.89
#2011-12-02| 849.88
#2011-12-05| 854.40
#2011-12-06| 852.90
#2011-12-07| 856.96
#2011-12-08| 850.12
#2011-12-09| 854.82
#2011-12-12| 846.18
#2011-12-13| 840.35
#2011-12-14| 830.00
#2011-12-15| 836.12
#2011-12-16| 835.97
#2011-12-19| 837.41
#2011-12-20| 848.68
#2011-12-21| 852.51
#2011-12-22| 853.40
#2011-12-23| 859.22
#2011-12-26| .
#2011-12-27| 861.46
#2011-12-28| 855.06
#2011-12-29| 860.57
#2011-12-30| 863.56
#2012-01-02| .
#2012-01-03| 871.69
#2012-01-04| 866.70
#2012-01-05| 864.35
#2012-01-06| 857.63
#2012-01-09| 862.43
#2012-01-10| 869.45
#2012-01-11| 859.76
#2012-01-12| 860.83
#2012-01-13| 853.14
#2012-01-16| .
#2012-01-17| 860.72
#2012-01-18| 866.75
#2012-01-19| 869.19
#2012-01-20| 870.98
#2012-01-23| 873.08
#2012-01-24| 870.01
#2012-01-25| 874.75
#2012-01-26| 880.70
#2012-01-27| 875.47
#2012-01-30| 873.92
#2012-01-31| 874.18
#2012-02-01| 886.37
#2012-02-02| 884.93
#2012-02-03| 890.90
#2012-02-06| 888.30
#2012-02-07| 893.09
#2012-02-08| 892.24
#2012-02-09| 892.48
#2012-02-10| 886.76
#2012-02-13| 892.81
#2012-02-14| 891.90
#2012-02-15| 893.05
#2012-02-16| 895.70
#2012-02-17| 899.92
#2012-02-20| .
#2012-02-21| 902.38
#2012-02-22| 901.49
#2012-02-23| 903.46
#2012-02-24| 906.16
#2012-02-27| 904.71
#2012-02-28| 905.99
#2012-02-29| 908.04
#2012-03-01| 910.69
#2012-03-02| 906.72
#2012-03-05| 908.44
#2012-03-06| 894.59
#2012-03-07| 898.21
#2012-03-08| 912.25
#2012-03-09| 911.38
#2012-03-12| 915.28
#2012-03-13| 922.40
#2012-03-14| 915.57
#2012-03-15| 918.73
#2012-03-16| 921.50
#2012-03-19| 923.17
#2012-03-20| 919.57
#2012-03-21| 921.03
#2012-03-22| 920.42
#2012-03-23| 921.45
#2012-03-26| 931.72
#2012-03-27| 931.81
#2012-03-28| 927.65
#2012-03-29| 926.17
#2012-03-30| 933.49
#2012-04-02| 942.36
#2012-04-03| 941.34
#2012-04-04| 926.04
#2012-04-05| 921.52
#2012-04-06| .
#2012-04-09| 916.49
#2012-04-10| 907.34
#2012-04-11| 911.01
#2012-04-12| 918.41
#2012-04-13| 914.29
#2012-04-16| 919.13
#2012-04-17| 931.65
#2012-04-18| 932.29
#2012-04-19| 933.29
#2012-04-20| 937.20
#2012-04-23| 926.13
#2012-04-24| 933.15
#2012-04-25| 938.29
#2012-04-26| 944.31
#2012-04-27| 945.21
#2012-04-30| 942.86
#2012-05-01| 943.82
#2012-05-02| 944.69
#2012-05-03| 941.95
#2012-05-04| 934.00
#2012-05-07| 935.40
#2012-05-08| 928.53
#2012-05-09| 922.77
#2012-05-10| 925.01
#2012-05-11| 926.80
#2012-05-14| 916.35
#2012-05-15| 914.01
#2012-05-16| 908.91
#2012-05-17| 901.97
#2012-05-18| 893.07
#2012-05-21| 896.38
#2012-05-22| 899.83
#2012-05-23| 887.09
#2012-05-24| 893.05
#2012-05-25| 893.78
#2012-05-28| .
#2012-05-29| 901.26
#2012-05-30| 891.27
#2012-05-31| 890.23
#2012-06-01| 874.79
#2012-06-04| 876.21
#2012-06-05| 875.90
#2012-06-06| 890.69
#2012-06-07| 893.43
#2012-06-08| 892.59
#2012-06-11| 891.23
#2012-06-12| 893.73
#2012-06-13| 899.14
#2012-06-14| 903.81
#2012-06-15| 906.13
#2012-06-18| 908.96
#2012-06-19| 911.97
#2012-06-20| 911.95
#2012-06-21| 903.78
#2012-06-22| 901.70
#2012-06-25| 897.09
#2012-06-26| 898.30
#2012-06-27| 904.32
#2012-06-28| 903.97
#2012-06-29| 925.84
#2012-07-02| 929.91
#2012-07-03| 937.87
#2012-07-04| .
#2012-07-05| 929.16
#2012-07-06| 926.45
#2012-07-09| 921.75
#2012-07-10| 924.12
#2012-07-11| 921.23
#2012-07-12| 913.71
#2012-07-13| 922.51
#2012-07-16| 919.91
#2012-07-17| 922.40
#2012-07-18| 926.92
#2012-07-19| 931.55
#2012-07-20| 923.34
#2012-07-23| 908.99
#2012-07-24| 905.12
#2012-07-25| 905.36
#2012-07-26| 927.25
#2012-07-27| 939.83
#2012-07-30| 943.06
#2012-07-31| 940.35
#2012-08-01| 942.24
#2012-08-02| 933.06
#2012-08-03| 948.35
#2012-08-06| 949.42
#2012-08-07| 948.13
#2012-08-08| 947.93
#2012-08-09| 949.32
#2012-08-10| 944.80
#2012-08-13| 943.61
#2012-08-14| 945.42
#2012-08-15| 945.18
#2012-08-16| 948.90
#2012-08-17| 945.48
#2012-08-20| 947.62
#2012-08-21| 951.74
#2012-08-22| 947.01
#2012-08-23| 949.07
#2012-08-24| 952.86
#2012-08-27| 953.05
#2012-08-28| 953.84
#2012-08-29| 950.95
#2012-08-30| 944.88
#2012-08-31| 949.43
#2012-09-03| .
#2012-09-04| 951.21
#2012-09-05| 952.96
#2012-09-06| 965.45
#2012-09-07| 960.30
#2012-09-10| 954.71
#2012-09-11| 957.37
#2012-09-12| 952.81
#2012-09-13| 960.20
#2012-09-14| 964.65
#2012-09-17| 964.75
#2012-09-18| 968.20
#2012-09-19| 973.49
#2012-09-20| 973.08
#2012-09-21| 973.20
#2012-09-24| 971.28
#2012-09-25| 973.64
#2012-09-26| 967.25
#2012-09-27| 972.65
#2012-09-28| 968.79
#2012-10-01| 976.58
#2012-10-02| 977.84
#2012-10-03| 975.52
#2012-10-04| 982.55
#2012-10-05| 990.38
#2012-10-08| 986.54
#2012-10-09| 979.95
#2012-10-10| 974.64
#2012-10-11| 976.06
#2012-10-12| 979.47
#2012-10-15| 982.70
#2012-10-16| 989.83
#2012-10-17| 993.90
#2012-10-18| 989.42
#2012-10-19| 981.35
#2012-10-22| 979.85
#2012-10-23| 965.30
#2012-10-24| 967.70
#2012-10-25| 971.92
#2012-10-26| 969.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 967.63
#2012-11-01| 972.75
#2012-11-02| 969.53
#2012-11-05| 967.49
#2012-11-06| 973.64
#2012-11-07| 965.58
#2012-11-08| 961.43
#2012-11-09| 961.38
#2012-11-12| 960.50
#2012-11-13| 964.42
#2012-11-14| 958.15
#2012-11-15| 955.38
#2012-11-16| 952.27
#2012-11-19| 969.44
#2012-11-20| 970.83
#2012-11-21| 972.93
#2012-11-22| .
#2012-11-23| 988.29
#2012-11-26| 986.74
#2012-11-27| 989.64
#2012-11-28| 993.37
#2012-11-29|1000.43
#2012-11-30|1000.00
#2012-12-03|1000.95
#2012-12-04|1000.60
#2012-12-05|1000.18
#2012-12-06|1000.43
#2012-12-07|1002.35
#2012-12-10|1003.75
#2012-12-11|1008.00
#2012-12-12|1006.99
#2012-12-13|1006.22
#2012-12-14|1004.63
#2012-12-17|1005.95
#2012-12-18|1009.58
#2012-12-19|1010.33
#2012-12-20|1011.46
#2012-12-21|1003.09
#2012-12-24|1002.49
#2012-12-25|1002.80
#2012-12-26|1000.52
#2012-12-27| 999.93
#2012-12-28| 995.77
#2012-12-31|1000.10
#2013-01-01|1000.15
#2013-01-02|1018.61
#2013-01-03|1016.69
#2013-01-04|1018.92
#2013-01-07|1015.82
#2013-01-08|1013.79
#2013-01-09|1014.94
#2013-01-10|1019.46
#2013-01-11|1023.20
#2013-01-14|1023.37
#2013-01-15|1028.95
#2013-01-16|1029.67
#2013-01-17|1035.77
#2013-01-18|1037.32
#2013-01-21|1036.54
#2013-01-22|1037.27
#2013-01-23|1041.31
#2013-01-24|1043.23
#2013-01-25|1048.99
#2013-01-28|1047.02
#2013-01-29|1053.91
#2013-01-30|1055.86
#2013-01-31|1051.88
#2013-02-01|1059.62
#2013-02-04|1050.16
#2013-02-05|1054.53
#2013-02-06|1056.29
#2013-02-07|1051.19
#2013-02-08|1053.23
#2013-02-11|1050.15
#2013-02-12|1051.65
#2013-02-13|1051.83
#2013-02-14|1054.78
#2013-02-15|1057.97
#2013-02-18|1056.32
#2013-02-19|1068.70
#2013-02-20|1069.20
#2013-02-21|1058.23
#2013-02-22|1067.51
#2013-02-25|1062.14
#2013-02-26|1059.63
#2013-02-27|1065.86
#2013-02-28|1075.54
#2013-03-01|1072.62
#2013-03-04|1076.47
#2013-03-05|1085.08
#2013-03-06|1084.75
#2013-03-07|1090.15
#2013-03-08|1091.40
#2013-03-11|1092.14
#2013-03-12|1091.79
#2013-03-13|1090.28
#2013-03-14|1097.17
#2013-03-15|1099.32
#2013-03-18|1094.19
#2013-03-19|1094.65
#2013-03-20|1100.02
#2013-03-21|1095.64
#2013-03-22|1102.51
#2013-03-25|1099.99
#2013-03-26|1107.98
#2013-03-27|1104.72
#2013-03-28|1116.95
#2013-03-29|1117.43
#2013-04-01|1116.79
#2013-04-02|1122.57
#2013-04-03|1116.80
#2013-04-04|1113.20
#2013-04-05|1106.37
#2013-04-08|1112.84
#2013-04-09|1108.25
#2013-04-10|1121.15
#2013-04-11|1125.65
#2013-04-12|1122.87
#2013-04-15|1111.07
#2013-04-16|1122.47
#2013-04-17|1111.29
#2013-04-18|1115.35
#2013-04-19|1126.15
#2013-04-22|1125.13
#2013-04-23|1136.81
#2013-04-24|1129.08
#2013-04-25|1129.54
#2013-04-26|1125.49
#2013-04-29|1134.46
#2013-04-30|1139.86
#2013-05-01|1137.08
#2013-05-02|1134.31
#2013-05-03|1140.46
#2013-05-06|1136.37
#2013-05-07|1143.63
#2013-05-08|1150.41
#2013-05-09|1144.24
#2013-05-10|1140.74
#2013-05-13|1141.91
#2013-05-14|1151.19
#2013-05-15|1155.71
#2013-05-16|1152.60
#2013-05-17|1146.44
#2013-05-20|1144.03
#2013-05-21|1141.67
#2013-05-22|1139.21
#2013-05-23|1127.41
#2013-05-24|1131.86
#2013-05-27|1129.95
#2013-05-28|1131.84
#2013-05-29|1119.68
#2013-05-30|1115.18
#2013-05-31|1096.58
#2013-06-03|1096.81
#2013-06-04|1106.62
#2013-06-05|1093.10
#2013-06-06|1093.56
#2013-06-07|1107.00
#2013-06-10|1104.94
#2013-06-11|1097.63
#2013-06-12|1099.91
#2013-06-13|1098.08
#2013-06-14|1100.47
#2013-06-17|1108.84
#2013-06-18|1108.49
#2013-06-19|1105.27
#2013-06-20|1063.43
#2013-06-21|1064.39
#2013-06-24|1051.24
#2013-06-25|1057.70
#2013-06-26|1069.69
#2013-06-27|1078.47
#2013-06-28|1080.64
#2013-07-01|1090.31
#2013-07-02|1086.17
#2013-07-03|1076.08
#2013-07-04|1085.27
#2013-07-05|1078.33
#2013-07-08|1083.62
#2013-07-09|1088.34
#2013-07-10|1092.86
#2013-07-11|1113.24
#2013-07-12|1111.30
#2013-07-15|1115.40
#2013-07-16|1111.42
#2013-07-17|1113.40
#2013-07-18|1116.96
#2013-07-19|1118.98
#2013-07-22|1121.17
#2013-07-23|1120.92
#2013-07-24|1117.73
#2013-07-25|1114.03
#2013-07-26|1111.03
#2013-07-29|1109.94
#2013-07-30|1110.20
#2013-07-31|1113.81
#2013-08-01|1122.72
#2013-08-02|1131.56
#2013-08-05|1132.45
#2013-08-06|1136.36
#2013-08-07|1128.77
#2013-08-08|1132.46
#2013-08-09|1130.52
#2013-08-12|1124.09
#2013-08-13|1124.71
#2013-08-14|1123.82
#2013-08-15|1109.05
#2013-08-16|1107.34
#2013-08-19|1104.57
#2013-08-20|1101.16
#2013-08-21|1091.11
#2013-08-22|1090.58
#2013-08-23|1099.00
#2013-08-26|1093.58
#2013-08-27|1084.25
#2013-08-28|1076.98
#2013-08-29|1076.09
#2013-08-30|1075.56
#2013-09-02|1081.89
#2013-09-03|1077.12
#2013-09-04|1081.58
#2013-09-05|1078.95
#2013-09-06|1084.19
#2013-09-09|1090.32
#2013-09-10|1097.22
#2013-09-11|1100.54
#2013-09-12|1100.54
#2013-09-13|1105.03
#2013-09-16|1116.54
#2013-09-17|1117.84
#2013-09-18|1128.95
#2013-09-19|1142.69
#2013-09-20|1135.33
#2013-09-23|1129.87
#2013-09-24|1124.89
#2013-09-25|1120.78
#2013-09-26|1122.76
#2013-09-27|1118.61
#2013-09-30|1112.91
#2013-10-01|1111.80
#2013-10-02|1105.84
#2013-10-03|1105.07
#2013-10-04|1107.27
#2013-10-07|1103.34
#2013-10-08|1097.68
#2013-10-09|1090.72
#2013-10-10|1104.05
#2013-10-11|1109.72
#2013-10-14|1110.62
#2013-10-15|1107.35
#2013-10-16|1113.17
#2013-10-17|1133.68
#2013-10-18|1143.49
#2013-10-21|1143.37
#2013-10-22|1156.80
#2013-10-23|1153.68
#2013-10-24|1152.07
#2013-10-25|1155.02
#2013-10-28|1161.85
#2013-10-29|1164.82
#2013-10-30|1159.31
#2013-10-31|1151.75
#2013-11-01|1144.35
#2013-11-04|1145.43
#2013-11-05|1143.11
#2013-11-06|1150.88
#2013-11-07|1138.53
#2013-11-08|1139.26
#2013-11-11|1126.94
#2013-11-12|1127.44
#2013-11-13|1129.36
#2013-11-14|1140.18
#2013-11-15|1143.38
#2013-11-18|1148.84
#2013-11-19|1145.68
#2013-11-20|1140.80
#2013-11-21|1139.09
#2013-11-22|1143.01
#2013-11-25|1143.74
#2013-11-26|1138.20
#2013-11-27|1140.70
#2013-11-28|1141.84
#2013-11-29|1141.07
#2013-12-02|1134.34
#2013-12-03|1131.85
#2013-12-04|1127.75
#2013-12-05|1126.78
#2013-12-06|1138.88
#2013-12-09|1143.34
#2013-12-10|1137.85
#2013-12-11|1133.18
#2013-12-12|1117.66
#2013-12-13|1112.90
#2013-12-16|1120.34
#2013-12-17|1117.25
#2013-12-18|1127.53
#2013-12-19|1129.43
#2013-12-20|1132.83
#2013-12-23|1136.63
#2013-12-24|1136.93
#2013-12-25|1136.97
#2013-12-26|1140.14
#2013-12-27|1150.88
#2013-12-30|1155.33
#2013-12-31|1156.98
#2014-01-01|1156.98
#2014-01-02|1141.95
#2014-01-03|1142.71
#2014-01-06|1137.64
#2014-01-07|1141.17
#2014-01-08|1138.10
#2014-01-09|1131.01
#2014-01-10|1140.70
#2014-01-13|1139.91
#2014-01-14|1143.00
#2014-01-15|1141.09
#2014-01-16|1142.34
#2014-01-17|1137.19
#2014-01-20|1140.96
#2014-01-21|1148.21
#2014-01-22|1152.13
#2014-01-23|1144.30
#2014-01-24|1125.35
#2014-01-27|1117.33
#2014-01-28|1118.18
#2014-01-29|1107.93
#2014-01-30|1102.08
#2014-01-31|1096.17
#2014-02-03|1084.17
#2014-02-04|1078.76
#2014-02-05|1081.46
#2014-02-06|1098.17
#2014-02-07|1108.38
#2014-02-10|1113.88
#2014-02-11|1121.26
#2014-02-12|1119.39
#2014-02-13|1119.05
#2014-02-14|1121.80
#2014-02-17|1126.63
#2014-02-18|1124.17
#2014-02-19|1125.11
#2014-02-20|1128.06
#2014-02-21|1132.58
#2014-02-24|1137.15
#2014-02-25|1138.57
#2014-02-26|1136.76
#2014-02-27|1138.69
#2014-02-28|1147.27
#2014-03-03|1134.92
#2014-03-04|1148.64
#2014-03-05|1149.05
#2014-03-06|1154.96
#2014-03-07|1152.40
#2014-03-10|1151.57
#2014-03-11|1150.90
#2014-03-12|1145.15
#2014-03-13|1138.54
#2014-03-14|1136.07
#2014-03-17|1138.55
#2014-03-18|1144.28
#2014-03-19|1139.62
#2014-03-20|1133.91
#2014-03-21|1136.68
#2014-03-24|1136.12
#2014-03-25|1147.55
#2014-03-26|1151.81
#2014-03-27|1157.83
#2014-03-28|1165.54
#2014-03-31|1168.86
#2014-04-01|1167.67
#2014-04-02|1169.34
#2014-04-03|1168.89
#2014-04-04|1166.55
#2014-04-07|1168.43
#2014-04-08|1178.11
#2014-04-09|1183.69
#2014-04-10|1181.84
#2014-04-11|1172.68
#2014-04-14|1180.57
#2014-04-15|1179.91
#2014-04-16|1188.02
#2014-04-17|1188.84
#2014-04-18|1188.66
#2014-04-21|1189.16
#2014-04-22|1189.30
#2014-04-23|1188.96
#2014-04-24|1187.70
#2014-04-25|1185.17
#2014-04-28|1191.79
#2014-04-29|1192.88
#2014-04-30|1195.06
#2014-05-01|1193.41
#2014-05-02|1193.41
#2014-05-05|1194.34
#2014-05-06|1193.71
#2014-05-07|1204.99
#2014-05-08|1206.61
#2014-05-09|1208.08
#2014-05-12|1213.11
#2014-05-13|1215.98
#2014-05-14|1216.51
#2014-05-15|1214.50
#2014-05-16|1221.87
#2014-05-19|1219.43
#2014-05-20|1213.16
#2014-05-21|1216.79
#2014-05-22|1218.61
#2014-05-23|1215.59
#2014-05-26|1218.02
#2014-05-27|1216.48
#2014-05-28|1216.03
#2014-05-29|1223.38
#2014-05-30|1225.95
#2014-06-02|1224.91
#2014-06-03|1226.08
#2014-06-04|1225.32
#2014-06-05|1226.64
#2014-06-06|1226.43
#2014-06-09|1227.34
#2014-06-10|1231.68
#2014-06-11|1228.99
#2014-06-12|1227.28
#2014-06-13|1224.80
#2014-06-16|1226.01
#2014-06-17|1226.96
#2014-06-18|1231.66
#2014-06-19|1241.15
#2014-06-20|1239.66
#2014-06-23|1235.84
#2014-06-24|1235.52
#2014-06-25|1232.42
#2014-06-26|1232.50
#2014-06-27|1235.41
#2014-06-30|1242.87
#2014-07-01|1248.16
#2014-07-02|1249.99
#2014-07-03|1253.72
#2014-07-04|1252.96
#2014-07-07|1248.87
#2014-07-08|1245.07
#2014-07-09|1244.08
#2014-07-10|1238.23
#2014-07-11|1237.66
#2014-07-14|1245.91
#2014-07-15|1239.12
#2014-07-16|1242.45
#2014-07-17|1237.23
#2014-07-18|1241.27
#2014-07-21|1239.33
#2014-07-22|1242.77
#2014-07-23|1241.35
#2014-07-24|1241.83
#2014-07-25|1234.24
#2014-07-28|1230.95
#2014-07-29|1226.83
#2014-07-30|1211.99
#2014-07-31|1195.01
#2014-08-01|1197.15
#2014-08-04|1197.50
#2014-08-05|1195.66
#2014-08-06|1200.72
#2014-08-07|1200.53
#2014-08-08|1198.17
#2014-08-11|1208.92
#2014-08-12|1208.36
#2014-08-13|1214.55
#2014-08-14|1220.35
#2014-08-15|1223.96
#2014-08-18|1231.04
#2014-08-19|1233.72
#2014-08-20|1233.14
#2014-08-21|1233.08
#2014-08-22|1226.34
#2014-08-25|1235.46
#2014-08-26|1238.10
#2014-08-27|1238.99
#2014-08-28|1236.27
#2014-08-29|1239.53
#2014-09-01|1238.31
#2014-09-02|1236.85
#2014-09-03|1242.26
#2014-09-04|1240.32
#2014-09-05|1236.75
#2014-09-08|1232.36
#2014-09-09|1226.78
#2014-09-10|1227.08
#2014-09-11|1227.78
#2014-09-12|1219.19
#2014-09-15|1226.22
#2014-09-16|1229.52
#2014-09-17|1223.89
#2014-09-18|1227.97
#2014-09-19|1225.26
#2014-09-22|1220.44
#2014-09-23|1210.28
#2014-09-24|1216.57
#2014-09-25|1203.28
#2014-09-26|1202.75
#2014-09-29|1200.62
#2014-09-30|1203.56
#2014-10-01|1192.27
#2014-10-02|1186.41
#2014-10-03|1188.45
#2014-10-06|1196.18
#2014-10-07|1190.55
#2014-10-08|1197.31
#2014-10-09|1193.29
#2014-10-10|1183.09
#2014-10-13|1177.18
#2014-10-14|1174.81
#2014-10-15|1164.52
#2014-10-16|1152.33
#2014-10-17|1169.13
#2014-10-20|1181.40
#2014-10-21|1182.09
#2014-10-22|1184.12
#2014-10-23|1181.64
#2014-10-24|1185.32
#2014-10-27|1186.90
#2014-10-28|1199.47
#2014-10-29|1205.69
#2014-10-30|1207.34
#2014-10-31|1217.46
#2014-11-03|1208.71
#2014-11-04|1211.13
#2014-11-05|1217.98
#2014-11-06|1219.38
#2014-11-07|1213.85
#2014-11-10|1221.19
#2014-11-11|1222.46
#2014-11-12|1224.98
#2014-11-13|1229.99
#2014-11-14|1226.11
#2014-11-17|1228.69
#2014-11-18|1238.06
#2014-11-19|1242.26
#2014-11-20|1242.20
#2014-11-21|1249.39
#2014-11-24|1246.58
#2014-11-25|1247.52
#2014-11-26|1252.60
#2014-11-27|1254.69
#2014-11-28|1260.44
#2014-12-01|1253.25
#2014-12-02|1251.17
#2014-12-03|1242.38
#2014-12-04|1238.56
#2014-12-05|1241.41
#2014-12-08|1233.86
#2014-12-09|1227.79
#2014-12-10|1220.05
#2014-12-11|1219.57
#2014-12-12|1200.26
#2014-12-15|1185.19
#2014-12-16|1185.72
#2014-12-17|1190.03
#2014-12-18|1212.86
#2014-12-19|1219.23
#2014-12-22|1227.98
#2014-12-23|1229.43
#2014-12-24|1230.12
#2014-12-25|1230.37
#2014-12-26|1229.02
#2014-12-29|1229.72
#2014-12-30|1221.99
#2014-12-31|1215.01
#2015-01-01|1215.02
#2015-01-02|1205.20
#2015-01-05|1186.33
#2015-01-06|1181.23
#2015-01-07|1191.54
#2015-01-08|1214.69
#2015-01-09|1209.86
#2015-01-12|1209.77
#2015-01-13|1214.27
#2015-01-14|1211.61
#2015-01-15|1226.57
#2015-01-16|1229.51
#2015-01-19|1234.74
#2015-01-20|1236.65
#2015-01-21|1244.92
#2015-01-22|1251.24
#2015-01-23|1253.03
#2015-01-26|1254.03
#2015-01-27|1256.05
#2015-01-28|1249.16
#2015-01-29|1254.71
#2015-01-30|1238.49
#2015-02-02|1244.55
#2015-02-03|1247.61
#2015-02-04|1248.63
#2015-02-05|1250.57
#2015-02-06|1243.16
#2015-02-09|1237.39
#2015-02-10|1245.88
#2015-02-11|1244.92
#2015-02-12|1247.89
#2015-02-13|1243.01
#2015-02-16|1241.34
#2015-02-17|1246.44
#2015-02-18|1247.45
#2015-02-19|1255.77
#2015-02-20|1254.97
#2015-02-23|1262.60
#2015-02-24|1266.98
#2015-02-25|1264.49
#2015-02-26|1269.31
#2015-02-27|1274.86
#2015-03-02|1272.04
#2015-03-03|1268.70
#2015-03-04|1263.51
#2015-03-05|1266.30
#2015-03-06|1248.60
#2015-03-09|1243.29
#2015-03-10|1220.61
#2015-03-11|1216.65
#2015-03-12|1228.64
#2015-03-13|1219.05
#2015-03-16|1228.89
#2015-03-17|1225.28
#2015-03-18|1236.01
#2015-03-19|1231.78
#2015-03-20|1247.33
#2015-03-23|1252.06
#2015-03-24|1247.76
#2015-03-25|1251.90
#2015-03-26|1243.29
#2015-03-27|1249.36
#2015-03-30|1259.12
#2015-03-31|1248.09
#2015-04-01|1253.46
#2015-04-02|1265.13
#2015-04-03|1270.16
#2015-04-06|1280.67
#2015-04-07|1280.66
#2015-04-08|1281.49
#2015-04-09|1284.92
#2015-04-10|1285.17
#2015-04-13|1277.77
#2015-04-14|1281.51
#2015-04-15|1280.35
#2015-04-16|1285.96
#2015-04-17|1276.67
#2015-04-20|1276.63
#2015-04-21|1278.98
#2015-04-22|1276.86
#2015-04-23|1277.48
#2015-04-24|1281.52
#2015-04-27|1282.91
#2015-04-28|1281.15
#2015-04-29|1274.93
#2015-04-30|1269.43
#2015-05-01|1274.94
#2015-05-04|1275.45
#2015-05-05|1270.22
#2015-05-06|1272.82
#2015-05-07|1270.08
#2015-05-08|1285.13
#2015-05-11|1282.70
#2015-05-12|1277.01
#2015-05-13|1284.36
#2015-05-14|1296.98
#2015-05-15|1301.60
#2015-05-18|1299.87
#2015-05-19|1298.90
#2015-05-20|1297.84
#2015-05-21|1298.63
#2015-05-22|1291.57
#2015-05-25|1289.33
#2015-05-26|1275.92
#2015-05-27|1280.73
#2015-05-28|1283.30
#2015-05-29|1275.59
#2015-06-01|1271.88
#2015-06-02|1273.51
#2015-06-03|1273.24
#2015-06-04|1262.44
#2015-06-05|1245.54
#2015-06-08|1249.46
#2015-06-09|1250.37
#2015-06-10|1264.41
#2015-06-11|1265.95
#2015-06-12|1263.33
#2015-06-15|1251.61
#2015-06-16|1262.07
#2015-06-17|1263.30
#2015-06-18|1277.48
#2015-06-19|1276.25
#2015-06-22|1288.72
#2015-06-23|1285.71
#2015-06-24|1280.23
#2015-06-25|1276.98
#2015-06-26|1274.06
#2015-06-29|1253.92
#2015-06-30|1250.07
#2015-07-01|1258.63
#2015-07-02|1258.73
#2015-07-03|1256.05
#2015-07-06|1246.98
#2015-07-07|1249.72
#2015-07-08|1244.50
#2015-07-09|1253.69
#2015-07-10|1272.94
#2015-07-13|1280.46
#2015-07-14|1287.12
#2015-07-15|1281.74
#2015-07-16|1290.89
#2015-07-17|1288.61
#2015-07-20|1289.24
#2015-07-21|1288.49
#2015-07-22|1283.56
#2015-07-23|1281.56
#2015-07-24|1270.00
#2015-07-27|1259.65
#2015-07-28|1266.81
#2015-07-29|1277.64
#2015-07-30|1273.17
#2015-07-31|1281.43
#2015-08-03|1286.80
#2015-08-04|1288.56
#2015-08-05|1294.04
#2015-08-06|1290.09
#2015-08-07|1284.02
#2015-08-10|1291.29
#2015-08-11|1281.00
#2015-08-12|1272.59
#2015-08-13|1278.96
#2015-08-14|1282.68
#2015-08-17|1283.72
#2015-08-18|1281.14
#2015-08-19|1266.64
#2015-08-20|1254.79
#2015-08-21|1226.06
#2015-08-24|1189.36
#2015-08-25|1188.55
#2015-08-26|1198.78
#2015-08-27|1216.14
#2015-08-28|1221.65
#2015-08-31|1218.56
#2015-09-01|1193.95
#2015-09-02|1199.41
#2015-09-03|1206.71
#2015-09-04|1190.21
#2015-09-07|1190.32
#2015-09-08|1196.87
#2015-09-09|1199.84
#2015-09-10|1196.29
#2015-09-11|1195.91
#2015-09-14|1192.65
#2015-09-15|1204.39
#2015-09-16|1229.85
#2015-09-17|1238.00
#2015-09-18|1229.53
#2015-09-21|1226.38
#2015-09-22|1204.61
#2015-09-23|1201.57
#2015-09-24|1198.64
#2015-09-25|1213.91
#2015-09-28|1200.16
#2015-09-29|1191.68
#2015-09-30|1213.57
#2015-10-01|1213.70
#2015-10-02|1228.36
#2015-10-05|1249.49
#2015-10-06|1250.88
#2015-10-07|1253.03
#2015-10-08|1259.37
#2015-10-09|1268.48
#2015-10-12|1270.67
#2015-10-13|1267.86
#2015-10-14|1264.52
#2015-10-15|1276.50
#2015-10-16|1279.67
#2015-10-19|1280.10
#2015-10-20|1280.72
#2015-10-21|1278.80
#2015-10-22|1297.29
#2015-10-23|1299.23
#2015-10-26|1296.10
#2015-10-27|1291.52
#2015-10-28|1298.50
#2015-10-29|1292.22
#2015-10-30|1292.71
#2015-11-02|1288.08
#2015-11-03|1286.92
#2015-11-04|1284.64
#2015-11-05|1288.01
#2015-11-06|1271.83
#2015-11-09|1263.85
#2015-11-10|1263.35
#2015-11-11|1274.90
#2015-11-12|1263.01
#2015-11-13|1253.42
#2015-11-16|1261.87
#2015-11-17|1266.21
#2015-11-18|1274.13
#2015-11-19|1286.63
#2015-11-20|1283.78
#2015-11-23|1286.78
#2015-11-24|1285.25
#2015-11-25|1290.84
#2015-11-26|1294.50
#2015-11-27|1293.11
#2015-11-30|1281.98
#2015-12-01|1290.36
#2015-12-02|1285.81
#2015-12-03|1279.98
#2015-12-04|1289.72
#2015-12-07|1293.34
#2015-12-08|1286.50
#2015-12-09|1281.73
#2015-12-10|1278.00
#2015-12-11|1261.97
#2015-12-14|1258.45
#2015-12-15|1268.59
#2015-12-16|1282.96
#2015-12-17|1279.25
#2015-12-18|1264.55
#2015-12-21|1267.95
#2015-12-22|1273.79
#2015-12-23|1289.43
#2015-12-24|1291.64
#2015-12-25|1292.17
#2015-12-28|1290.67
#2015-12-29|1301.50
#2015-12-30|1296.10
#2015-12-31|1284.16
#2016-01-01|1284.17
#2016-01-04|1261.29
#2016-01-05|1263.90
#2016-01-06|1257.56
#2016-01-07|1237.29
#2016-01-08|1230.31
#2016-01-11|1228.61
#2016-01-12|1234.61
#2016-01-13|1230.67
#2016-01-14|1219.24
#2016-01-15|1207.00
#2016-01-18|1202.13
#2016-01-19|1215.15
#2016-01-20|1195.04
#2016-01-21|1196.10
#2016-01-22|1223.98
#2016-01-25|1221.65
#2016-01-26|1229.79
#2016-01-27|1234.32
#2016-01-28|1242.76
#2016-01-29|1266.99
#2016-02-01|1276.51
#2016-02-02|1265.57
#2016-02-03|1264.98
#2016-02-04|1259.79
#2016-02-05|1247.86
#2016-02-08|1237.78
#2016-02-09|1243.69
#2016-02-10|1239.32
#2016-02-11|1225.33
#2016-02-12|1233.03
#2016-02-15|1244.87
#2016-02-16|1245.14
#2016-02-17|1256.38
#2016-02-18|1253.75
#2016-02-19|1251.75
#2016-02-22|1258.90
#2016-02-23|1254.42
#2016-02-24|1251.08
#2016-02-25|1262.53
#2016-02-26|1250.94
#2016-02-29|1247.61
#2016-03-01|1262.95
#2016-03-02|1262.80
#2016-03-03|1270.05
#2016-03-04|1281.75
#2016-03-07|1275.97
#2016-03-08|1274.76
#2016-03-09|1281.31
#2016-03-10|1283.41
#2016-03-11|1296.54
#2016-03-14|1294.99
#2016-03-15|1291.08
#2016-03-16|1290.63
#2016-03-17|1311.45
#2016-03-18|1310.81
#2016-03-21|1308.46
#2016-03-22|1303.37
#2016-03-23|1304.59
#2016-03-24|1296.76
#2016-03-25|1296.16
#2016-03-28|1302.85
#2016-03-29|1313.96
#2016-03-30|1331.91
#2016-03-31|1324.12
#2016-04-01|1321.90
#2016-04-04|1325.50
#2016-04-05|1314.66
#2016-04-06|1322.98
#2016-04-07|1319.06
#2016-04-08|1329.09
#2016-04-11|1323.19
#2016-04-12|1323.55
#2016-04-13|1324.14
#2016-04-14|1327.23
#2016-04-15|1334.88
#2016-04-18|1335.69
#2016-04-19|1354.28
#2016-04-20|1342.04
#2016-04-21|1325.06
#2016-04-22|1321.12
#2016-04-25|1325.78
#2016-04-26|1327.07
#2016-04-27|1331.69
#2016-04-28|1333.51
#2016-04-29|1334.97
#2016-05-02|1344.78
#2016-05-03|1335.81
#2016-05-04|1330.86
#2016-05-05|1330.31
#2016-05-06|1336.65
#2016-05-09|1342.89
#2016-05-10|1358.09
#2016-05-11|1354.40
#2016-05-12|1362.43
#2016-05-13|1351.84
#2016-05-16|1354.57
#2016-05-17|1339.53
#2016-05-18|1328.88
#2016-05-19|1321.11
#2016-05-20|1323.01
#2016-05-23|1324.01
#2016-05-24|1337.20
#2016-05-25|1342.62
#2016-05-26|1351.35
#2016-05-27|1351.56
#2016-05-30|1352.23
#2016-05-31|1345.54
#2016-06-01|1349.85
#2016-06-02|1351.01
#2016-06-03|1364.27
#2016-06-06|1368.88
#2016-06-07|1373.90
#2016-06-08|1379.89
#2016-06-09|1377.51
#2016-06-10|1364.58
#2016-06-13|1344.97
#2016-06-14|1335.26
#2016-06-15|1339.38
#2016-06-16|1338.76
#2016-06-17|1338.70
#2016-06-20|1358.51
#2016-06-21|1366.34
#2016-06-22|1363.37
#2016-06-23|1374.40
#2016-06-24|1330.15
#2016-06-27|1319.19
#2016-06-28|1336.64
#2016-06-29|1361.27
#2016-06-30|1391.80
#2016-07-01|1396.34
#2016-07-04|1397.40
#2016-07-05|1393.35
#2016-07-06|1389.36
#2016-07-07|1397.30
#2016-07-08|1403.46
#2016-07-11|1409.18
#2016-07-12|1405.78
#2016-07-13|1408.45
#2016-07-14|1412.04
#2016-07-15|1406.31
#2016-07-18|1407.09
#2016-07-19|1406.54
#2016-07-20|1406.78
#2016-07-21|1403.42
#2016-07-22|1407.94
#2016-07-25|1407.72
#2016-07-26|1403.77
#2016-07-27|1388.44
#2016-07-28|1397.70
#2016-07-29|1413.99
#2016-08-01|1408.40
#2016-08-02|1402.93
#2016-08-03|1391.85
#2016-08-04|1393.57
#2016-08-05|1397.73
#2016-08-08|1393.14
#2016-08-09|1402.25
#2016-08-10|1406.90
#2016-08-11|1416.27
#2016-08-12|1420.88
#2016-08-15|1422.38
#2016-08-16|1413.90
#2016-08-17|1411.89
#2016-08-18|1418.26
#2016-08-19|1413.25
#2016-08-22|1409.84
#2016-08-23|1411.96
#2016-08-24|1404.64
#2016-08-25|1403.58
#2016-08-26|1402.12
#2016-08-29|1398.02
#2016-08-30|1393.37
#2016-08-31|1390.69
#2016-09-01|1390.57
#2016-09-02|1405.63
#2016-09-05|1405.86
#2016-09-06|1414.39
#2016-09-07|1412.40
#2016-09-08|1406.11
#2016-09-09|1373.10
#2016-09-12|1380.39
#2016-09-13|1367.62
#2016-09-14|1366.42
#2016-09-15|1374.10
#2016-09-16|1365.70
#2016-09-19|1371.62
#2016-09-20|1375.68
#2016-09-21|1384.44
#2016-09-22|1404.14
#2016-09-23|1396.51
#2016-09-26|1387.58
#2016-09-27|1395.60
#2016-09-28|1396.85
#2016-09-29|1394.36
#2016-09-30|1396.98
#2016-10-03|1399.55
#2016-10-04|1392.69
#2016-10-05|1384.68
#2016-10-06|1382.01
#2016-10-07|1373.17
#2016-10-10|1378.58
#2016-10-11|1367.33
#2016-10-12|1363.52
#2016-10-13|1360.88
#2016-10-14|1366.42
#2016-10-17|1360.63
#2016-10-18|1369.96
#2016-10-19|1371.85
#2016-10-20|1365.09
#2016-10-21|1360.77
#2016-10-24|1364.37
#2016-10-25|1360.65
#2016-10-26|1360.23
#2016-10-27|1356.14
#2016-10-28|1359.59
#2016-10-31|1359.04
#2016-11-01|1356.16
#2016-11-02|1356.30
#2016-11-03|1345.56
#2016-11-04|1336.23
#2016-11-07|1349.37
#2016-11-08|1361.40
#2016-11-09|1330.76
#2016-11-10|1293.13
#2016-11-11|1281.10
#2016-11-14|1270.34
#2016-11-15|1279.37
#2016-11-16|1282.25
#2016-11-17|1284.82
#2016-11-18|1276.54
#2016-11-21|1281.85
#2016-11-22|1283.50
#2016-11-23|1272.87
#2016-11-24|1273.18
#2016-11-25|1285.91
#2016-11-28|1286.04
#2016-11-29|1284.73
#2016-11-30|1271.27
#2016-12-01|1256.67
#2016-12-02|1261.91
#2016-12-05|1264.28
#2016-12-06|1268.73
#2016-12-07|1281.66
#2016-12-08|1281.31
#2016-12-09|1298.09
#2016-12-12|1304.67
#2016-12-13|1316.21
#2016-12-14|1307.71
#2016-12-15|1298.33
#2016-12-16|1302.53
#2016-12-19|1306.46
#2016-12-20|1300.68
#2016-12-21|1304.13
#2016-12-22|1303.48
#2016-12-23|1305.48
#2016-12-26|1306.64
#2016-12-27|1307.72
#2016-12-28|1303.33
#2016-12-29|1313.42
#2016-12-30|1314.17
#2017-01-02|1314.11
#2017-01-03|1310.79
#2017-01-04|1318.81
#2017-01-05|1328.10
#2017-01-06|1325.75
#2017-01-09|1319.09
#2017-01-10|1314.24
#2017-01-11|1309.62
#2017-01-12|1318.95
#2017-01-13|1319.02
#2017-01-16|1315.51
#2017-01-17|1321.21
#2017-01-18|1326.51
#2017-01-19|1317.42
#2017-01-20|1324.64
#2017-01-23|1328.45
#2017-01-24|1334.27
#2017-01-25|1336.83
#2017-01-26|1330.71
#2017-01-27|1330.25
#2017-01-30|1326.71
#2017-01-31|1332.18
#2017-02-01|1326.97
#2017-02-02|1333.12
#2017-02-03|1343.52
#2017-02-06|1336.77
#2017-02-07|1339.75
#2017-02-08|1349.56
#2017-02-09|1347.55
#2017-02-10|1347.25
#2017-02-13|1349.40
#2017-02-14|1342.71
#2017-02-15|1348.61
#2017-02-16|1349.99
#2017-02-17|1359.77
#2017-02-20|1358.48
#2017-02-21|1362.73
#2017-02-22|1365.34
#2017-02-23|1371.25
#2017-02-24|1370.95
#2017-02-27|1364.42
#2017-02-28|1368.37
#2017-03-01|1368.85
#2017-03-02|1368.01
#2017-03-03|1368.26
#2017-03-06|1367.39
#2017-03-07|1362.75
#2017-03-08|1357.70
#2017-03-09|1359.71
#2017-03-10|1368.34
#2017-03-13|1372.58
#2017-03-14|1371.76
#2017-03-15|1380.81
#2017-03-16|1392.76
#2017-03-17|1394.48
#2017-03-20|1397.95
#2017-03-21|1398.50
#2017-03-22|1396.37
#2017-03-23|1397.59
#2017-03-24|1397.92
#2017-03-27|1400.22
#2017-03-28|1403.79
#2017-03-29|1402.05
#2017-03-30|1397.40
#2017-03-31|1389.18
#2017-04-03|1390.54
#2017-04-04|1392.25
#2017-04-05|1391.68
#2017-04-06|1390.31
#2017-04-07|1389.80
#2017-04-10|1390.96
#2017-04-11|1392.87
#2017-04-12|1401.94
#2017-04-13|1399.85
#2017-04-14|1398.55
#2017-04-17|1407.45
#2017-04-18|1411.07
#2017-04-19|1402.98
#2017-04-20|1405.74
#2017-04-21|1403.16
#2017-04-24|1420.99
#2017-04-25|1420.25
#2017-04-26|1414.69
#2017-04-27|1414.15
#2017-04-28|1411.88
#2017-05-01|1408.32
#2017-05-02|1409.44
#2017-05-03|1408.37
#2017-05-04|1420.38
#2017-05-05|1426.97
#2017-05-08|1430.73
#2017-05-09|1425.58
#2017-05-10|1426.77
#2017-05-11|1430.38
#2017-05-12|1435.56
#2017-05-15|1442.81
#2017-05-16|1453.32
#2017-05-17|1453.60
#2017-05-18|1441.91
#2017-05-19|1452.97
#2017-05-22|1466.10
#2017-05-23|1469.74
#2017-05-24|1472.31
#2017-05-25|1478.53
#2017-05-26|1480.91
#2017-05-29|1478.94
#2017-05-30|1475.34
#2017-05-31|1479.43
#2017-06-01|1489.99
#2017-06-02|1496.16
#2017-06-05|1498.04
#2017-06-06|1499.68
#2017-06-07|1495.48
#2017-06-08|1476.95
#2017-06-09|1470.07
#2017-06-12|1470.02
#2017-06-13|1474.81
#2017-06-14|1482.08
#2017-06-15|1474.85
#2017-06-16|1477.48
#2017-06-19|1480.98
#2017-06-20|1478.90
#2017-06-21|1472.14
#2017-06-22|1465.83
#2017-06-23|1466.28
#2017-06-26|1479.24
#2017-06-27|1466.91
#2017-06-28|1473.98
#2017-06-29|1460.25
#2017-06-30|1459.80
#2017-07-03|1456.11
#2017-07-04|1451.27
#2017-07-05|1447.05
#2017-07-06|1441.37
#2017-07-07|1437.71
#2017-07-10|1438.73
#2017-07-11|1434.42
#2017-07-12|1450.39
#2017-07-13|1452.51
#2017-07-14|1463.70
#2017-07-17|1465.12
#2017-07-18|1466.30
#2017-07-19|1472.07
#2017-07-20|1475.72
#2017-07-21|1476.11
#2017-07-24|1469.92
#2017-07-25|1474.05
#2017-07-26|1475.05
#2017-07-27|1482.88
#2017-07-28|1480.65
#2017-07-31|1478.22
#2017-08-01|1478.51
#2017-08-02|1480.31
#2017-08-03|1483.18
#2017-08-04|1482.69
#2017-08-07|1488.71
#2017-08-08|1483.31
#2017-08-09|1481.31
#2017-08-10|1479.20
#2017-08-11|1477.76
#2017-08-14|1488.62
#2017-08-15|1489.07
#2017-08-16|1494.35
#2017-08-17|1489.37
#2017-08-18|1484.01
#2017-08-21|1490.43
#2017-08-22|1490.64
#2017-08-23|1490.72
#2017-08-24|1480.17
#2017-08-25|1480.16
#2017-08-28|1478.92
#2017-08-29|1481.95
#2017-08-30|1480.76
#2017-08-31|1481.40
#2017-09-01|1484.50
#2017-09-04|1480.86
#2017-09-05|1484.51
#2017-09-06|1488.94
#2017-09-07|1495.57
#2017-09-08|1497.13
#2017-09-11|1503.12
#2017-09-12|1500.80
#2017-09-13|1496.22
#2017-09-14|1490.89
#2017-09-15|1495.85
#2017-09-18|1496.83
#2017-09-19|1491.69
#2017-09-20|1482.23
#2017-09-21|1469.65
#2017-09-22|1470.03
#2017-09-25|1471.76
#2017-09-26|1471.16
#2017-09-27|1460.50
#2017-09-28|1464.27
#2017-09-29|1470.65
#2017-10-02|1469.35
#2017-10-03|1475.36
#2017-10-04|1483.47
#2017-10-05|1487.21
#2017-10-06|1482.40
#2017-10-09|1482.26
#2017-10-10|1496.03
#2017-10-11|1499.64
#2017-10-12|1504.73
#2017-10-13|1510.72
#2017-10-16|1511.24
#2017-10-17|1504.11
#2017-10-18|1506.45
#2017-10-19|1506.81
#2017-10-20|1499.26
#2017-10-23|1496.89
#2017-10-24|1491.38
#2017-10-25|1482.15
#2017-10-26|1482.83
#2017-10-27|1483.12
#2017-10-30|1478.96
#2017-10-31|1492.31
#2017-11-01|1489.63
#2017-11-02|1486.42
#2017-11-03|1488.20
#2017-11-06|1482.23
#2017-11-07|1480.56
#2017-11-08|1490.51
#2017-11-09|1488.51
#2017-11-10|1493.17
#2017-11-13|1497.08
#2017-11-14|1501.87
#2017-11-15|1491.09
#2017-11-16|1501.62
#2017-11-17|1502.06
#2017-11-20|1505.55
#2017-11-21|1510.62
#2017-11-22|1511.90
#2017-11-23|1517.56
#2017-11-24|1521.92
#2017-11-27|1519.71
#2017-11-28|1526.47
#2017-11-29|1524.83
#2017-11-30|1528.19
#2017-12-01|1522.92
#2017-12-04|1533.44
#2017-12-05|1532.92
#2017-12-06|1538.42
#2017-12-07|1530.19
#2017-12-08|1527.98
#2017-12-11|1531.35
#2017-12-12|1530.24
#2017-12-13|1535.51
#2017-12-14|1532.39
#2017-12-15|1535.43
#2017-12-18|1545.28
#2017-12-19|1539.42
#2017-12-20|1538.31
#2017-12-21|1538.50
#2017-12-22|1541.88
#2017-12-25|1542.51
#2017-12-26|1545.15
#2017-12-27|1549.53
#2017-12-28|1551.63
#2017-12-29|1555.60
#2018-01-01|1555.58
#2018-01-02|1552.04
#2018-01-03|1549.42
#2018-01-04|1558.32
#2018-01-05|1565.10
#2018-01-08|1562.98
#2018-01-09|1565.76
#2018-01-10|1555.03
#2018-01-11|1550.43
#2018-01-12|1552.37
#2018-01-15|1559.65
#2018-01-16|1561.81
#2018-01-17|1572.80
#2018-01-18|1567.77
#2018-01-19|1575.91
#2018-01-22|1584.68
#2018-01-23|1592.44
#2018-01-24|1596.20
#2018-01-25|1596.38
#2018-01-26|1602.14
#2018-01-29|1586.13
#2018-01-30|1582.85
#2018-01-31|1585.80
#2018-02-01|1588.83
#2018-02-02|1563.86
#2018-02-05|1526.46
#2018-02-06|1503.66
#2018-02-07|1509.14
#2018-02-08|1483.48
#2018-02-09|1477.64
#2018-02-12|1490.45
#2018-02-13|1494.05
#2018-02-14|1503.76
#2018-02-15|1517.14
#2018-02-16|1526.66
#2018-02-19|1522.38
#2018-02-20|1507.92
#2018-02-21|1499.74
#2018-02-22|1502.24
#2018-02-23|1511.76
#2018-02-26|1520.94
#2018-02-27|1508.67
#2018-02-28|1497.73
#2018-03-01|1485.97
#2018-03-02|1488.71
#2018-03-05|1497.86
#2018-03-06|1504.69
#2018-03-07|1499.19
#2018-03-08|1514.12
#2018-03-09|1523.80
#2018-03-12|1530.06
#2018-03-13|1528.63
#2018-03-14|1522.04
#2018-03-15|1515.58
#2018-03-16|1511.00
#2018-03-19|1501.39
#2018-03-20|1496.71
#2018-03-21|1484.79
#2018-03-22|1477.68
#2018-03-23|1463.56
#2018-03-26|1471.89
#2018-03-27|1476.94
#2018-03-28|1483.19
#2018-03-29|1491.80
#2018-03-30|1492.28
#2018-04-02|1480.96
#2018-04-03|1481.85
#2018-04-04|1493.84
#2018-04-05|1505.56
#2018-04-06|1499.71
#2018-04-09|1507.09
#2018-04-10|1511.68
#2018-04-11|1506.03
#2018-04-12|1501.56
#2018-04-13|1503.19
#2018-04-16|1508.63
#2018-04-17|1513.43
#2018-04-18|1511.85
#2018-04-19|1503.99
#2018-04-20|1487.53
#2018-04-23|1479.93
#2018-04-24|1472.48
#2018-04-25|1468.11
#2018-04-26|1480.83
#2018-04-27|1485.33
#2018-04-30|1479.39
#2018-05-01|1468.47
#2018-05-02|1447.80
#2018-05-03|1443.42
#2018-05-04|1456.09
#2018-05-07|1458.36
#2018-05-08|1452.74
#2018-05-09|1451.30
#2018-05-10|1454.51
#2018-05-11|1459.61
#2018-05-14|1458.22
#2018-05-15|1447.42
#2018-05-16|1449.61
#2018-05-17|1450.45
#2018-05-18|1444.00
#2018-05-21|1446.08
#2018-05-22|1445.06
#2018-05-23|1444.79
#2018-05-24|1451.04
#2018-05-25|1454.75
#2018-05-28|1456.07
#2018-05-29|1449.45
#2018-05-30|1454.01
#2018-05-31|1449.25
#2018-06-01|1447.43
#2018-06-04|1469.85
#2018-06-05|1462.55
#2018-06-06|1462.04
#2018-06-07|1458.43
#2018-06-08|1465.96
#2018-06-11|1478.82
#2018-06-12|1486.60
#2018-06-13|1486.90
#2018-06-14|1481.69
#2018-06-15|1487.16
#2018-06-18|1468.68
#2018-06-19|1465.32
#2018-06-20|1471.18
#2018-06-21|1469.06
#2018-06-22|1483.06
#2018-06-25|1478.00
#2018-06-26|1478.33
#2018-06-27|1472.65
#2018-06-28|1474.12
#2018-06-29|1482.48
#2018-07-02|1471.50
#2018-07-03|1480.08
#2018-07-04|1483.25
#2018-07-05|1494.64
#2018-07-06|1504.79
#2018-07-09|1502.55
#2018-07-10|1506.43
#2018-07-11|1501.52
#2018-07-12|1502.08
#2018-07-13|1506.90
#2018-07-16|1504.34
#2018-07-17|1511.34
#2018-07-18|1505.91
#2018-07-19|1505.93
#2018-07-20|1519.04
#2018-07-23|1510.41
#2018-07-24|1511.68
#2018-07-25|1518.10
#2018-07-26|1524.06
#2018-07-27|1525.38
#2018-07-30|1517.82
#2018-07-31|1516.48
#2018-08-01|1509.83
#2018-08-02|1509.61
#2018-08-03|1522.49
#2018-08-06|1518.29
#2018-08-07|1515.95
#2018-08-08|1506.52
#2018-08-09|1507.06
#2018-08-10|1489.39
#2018-08-13|1482.60
#2018-08-14|1492.16
#2018-08-15|1484.29
#2018-08-16|1492.06
#2018-08-17|1499.67
#2018-08-20|1503.34
#2018-08-21|1500.49
#2018-08-22|1496.51
#2018-08-23|1494.08
#2018-08-24|1498.16
#2018-08-27|1502.88
#2018-08-28|1496.39
#2018-08-29|1500.24
#2018-08-30|1493.69
#2018-08-31|1492.62
#2018-09-03|1491.26
#2018-09-04|1479.04
#2018-09-05|1494.20
#2018-09-06|1479.98
#2018-09-07|1479.57
#2018-09-10|1483.10
#2018-09-11|1477.98
#2018-09-12|1486.87
#2018-09-13|1492.68
#2018-09-14|1494.54
#2018-09-17|1493.45
#2018-09-18|1489.93
#2018-09-19|1485.56
#2018-09-20|1501.00
#2018-09-21|1505.94
#2018-09-24|1491.42
#2018-09-25|1489.57
#2018-09-26|1492.97
#2018-09-27|1487.06
#2018-09-28|1489.01
#2018-10-01|1486.64
#2018-10-02|1485.07
#2018-10-03|1481.25
#2018-10-04|1466.78
#2018-10-05|1463.20
#2018-10-08|1470.03
#2018-10-09|1465.22
#2018-10-10|1454.05
#2018-10-11|1423.11
#2018-10-12|1430.23
#2018-10-15|1431.53
#2018-10-16|1450.62
#2018-10-17|1447.09
#2018-10-18|1442.75
#2018-10-19|1461.02
#2018-10-22|1458.61
#2018-10-23|1449.28
#2018-10-24|1453.73
#2018-10-25|1441.79
#2018-10-26|1431.05
#2018-10-29|1434.32
#2018-10-30|1446.02
#2018-10-31|1449.72
#2018-11-01|1458.73
#2018-11-02|1452.09
#2018-11-05|1464.12
#2018-11-06|1473.14
#2018-11-07|1481.23
#2018-11-08|1481.99
#2018-11-09|1488.41
#2018-11-12|1481.73
#2018-11-13|1477.25
#2018-11-14|1470.49
#2018-11-15|1472.68
#2018-11-16|1485.24
#2018-11-19|1485.77
#2018-11-20|1469.91
#2018-11-21|1468.90
#2018-11-22|1471.48
#2018-11-23|1472.84
#2018-11-26|1471.94
#2018-11-27|1474.89
#2018-11-28|1477.11
#2018-11-29|1483.51
#2018-11-30|1491.16
#2018-12-03|1489.15
#2018-12-04|1480.35
#2018-12-05|1474.87
#2018-12-06|1457.45
#2018-12-07|1458.02
#2018-12-10|1441.43
#2018-12-11|1450.46
#2018-12-12|1464.80
#2018-12-13|1465.88
#2018-12-14|1445.85
#2018-12-17|1430.42
#2018-12-18|1417.58
#2018-12-19|1418.06
#2018-12-20|1404.78
#2018-12-21|1398.84
#2018-12-24|1380.35
#2018-12-25|1373.63
#2018-12-26|1387.01
#2018-12-27|1385.72
#2018-12-28|1394.11
#2018-12-31|1398.69
#2019-01-01|1398.62
#2019-01-02|1391.09
#2019-01-03|1395.11
#2019-01-04|1417.43
#2019-01-07|1418.02
#2019-01-08|1425.48
#2019-01-09|1426.78
#2019-01-10|1436.46
#2019-01-11|1440.85
#2019-01-14|1435.66
#2019-01-15|1443.22
#2019-01-16|1434.35
#2019-01-17|1441.11
#2019-01-18|1455.01
#2019-01-21|1455.13
#2019-01-22|1451.77
#2019-01-23|1456.52
#2019-01-24|1451.05
#2019-01-25|1448.50
#2019-01-28|1447.37
#2019-01-29|1456.34
#2019-01-30|1465.25
#2019-01-31|1484.17
#2019-02-01|1483.32
#2019-02-04|1485.69
#2019-02-05|1493.49
#2019-02-06|1488.28
#2019-02-07|1483.65
#2019-02-08|1480.41
#2019-02-11|1482.49
#2019-02-12|1487.56
#2019-02-13|1492.53
#2019-02-14|1477.70
#2019-02-15|1486.78
#2019-02-18|1494.74
#2019-02-19|1492.47
#2019-02-20|1500.19
#2019-02-21|1508.38
#2019-02-22|1494.51
#2019-02-25|1489.89
#2019-02-26|1489.24
#2019-02-27|1484.50
#2019-02-28|1487.35
#2019-03-01|1496.46
#2019-03-04|1495.37
#2019-03-05|1494.54
#2019-03-06|1493.40
#2019-03-07|1492.09
#2019-03-08|1484.81
#2019-03-11|1498.18
#2019-03-12|1500.62
#2019-03-13|1506.23
#2019-03-14|1507.88
#2019-03-15|1513.28
#2019-03-18|1522.41
#2019-03-19|1524.54
#2019-03-20|1523.14
#2019-03-21|1537.38
#2019-03-22|1529.27
#2019-03-25|1527.66
#2019-03-26|1544.35
#2019-03-27|1540.69
#2019-03-28|1541.33
#2019-03-29|1549.18
#2019-04-01|1547.24
#2019-04-02|1543.39
#2019-04-03|1544.71
#2019-04-04|1546.81
#2019-04-05|1549.98
#2019-04-08|1555.05
#2019-04-09|1556.40
#2019-04-10|1560.58
#2019-04-11|1557.66
#2019-04-12|1556.83
#2019-04-15|1565.63
#2019-04-16|1562.88
#2019-04-17|1566.88
#2019-04-18|1567.63
#2019-04-19|1567.51
#2019-04-22|1567.68
#2019-04-23|1577.58
#2019-04-24|1577.95
#2019-04-25|1571.86
#2019-04-26|1580.30
#2019-04-29|1583.28
#2019-04-30|1596.27
#2019-05-01|1594.28
#2019-05-02|1584.08
#2019-05-03|1591.06
#2019-05-06|1588.28
#2019-05-07|1578.01
#2019-05-08|1579.66
#2019-05-09|1568.30
#2019-05-10|1578.66
#2019-05-13|1571.23
#2019-05-14|1574.76
#2019-05-15|1587.74
#2019-05-16|1599.98
#2019-05-17|1593.80
#2019-05-20|1586.83
#2019-05-21|1583.95
#2019-05-22|1589.34
#2019-05-23|1589.58
#2019-05-24|1590.79
#2019-05-27|1591.46
#2019-05-28|1576.67
#2019-05-29|1561.11
#2019-05-30|1563.54
#2019-05-31|1561.46
#2019-06-03|1582.41
#2019-06-04|1580.14
#2019-06-05|1600.29
#2019-06-06|1605.06
#2019-06-07|1619.18
#2019-06-10|1621.55
#2019-06-11|1623.49
#2019-06-12|1627.88
#2019-06-13|1621.70
#2019-06-14|1616.12
#2019-06-17|1608.09
#2019-06-18|1610.84
#2019-06-19|1619.63
#2019-06-20|1638.01
#2019-06-21|1635.75
#2019-06-24|1640.38
#2019-06-25|1639.33
#2019-06-26|1623.18
#2019-06-27|1622.03
#2019-06-28|1628.97
#2019-07-01|1631.25
#2019-07-02|1642.96
#2019-07-03|1660.54
#2019-07-04|1661.80
#2019-07-05|1651.41
#2019-07-08|1651.04
#2019-07-09|1644.40
#2019-07-10|1650.96
#2019-07-11|1647.00
#2019-07-12|1642.83
#2019-07-15|1647.81
#2019-07-16|1640.95
#2019-07-17|1644.25
#2019-07-18|1645.30
#2019-07-19|1645.37
#2019-07-22|1640.75
#2019-07-23|1654.36
#2019-07-24|1649.46
#2019-07-25|1648.37
#2019-07-26|1660.62
#2019-07-29|1663.97
#2019-07-30|1662.61
#2019-07-31|1651.03
#2019-08-01|1650.87
#2019-08-02|1642.00
#2019-08-05|1613.17
#2019-08-06|1614.68
#2019-08-07|1630.85
#2019-08-08|1650.87
#2019-08-09|1648.73
#2019-08-12|1645.19
#2019-08-13|1641.56
#2019-08-14|1627.31
#2019-08-15|1634.16
#2019-08-16|1651.28
#2019-08-19|1660.94
#2019-08-20|1651.07
#2019-08-21|1659.20
#2019-08-22|1657.56
#2019-08-23|1645.43
#2019-08-26|1652.38
#2019-08-27|1654.22
#2019-08-28|1658.90
#2019-08-29|1668.15
#2019-08-30|1675.01
#2019-09-02|1674.91
#2019-09-03|1679.70
#2019-09-04|1694.36
#2019-09-05|1686.46
#2019-09-06|1692.91
#2019-09-09|1680.71
#2019-09-10|1667.93
#2019-09-11|1677.07
#2019-09-12|1686.50
#2019-09-13|1674.36
#2019-09-16|1666.02
#2019-09-17|1676.56
#2019-09-18|1674.61
#2019-09-19|1674.25
#2019-09-20|1669.80
#2019-09-23|1671.80
#2019-09-24|1676.04
#2019-09-25|1667.17
#2019-09-26|1675.93
#2019-09-27|1671.25
#2019-09-30|1673.85
#2019-10-01|1663.27
#2019-10-02|1636.44
#2019-10-03|1649.03
#2019-10-04|1665.26
#2019-10-07|1663.20
#2019-10-08|1651.25
#2019-10-09|1656.56
#2019-10-10|1654.95
#2019-10-11|1655.60
#2019-10-14|1652.46
#2019-10-15|1653.68
#2019-10-16|1654.53
#2019-10-17|1656.11
#2019-10-18|1648.33
#2019-10-21|1644.56
#2019-10-22|1642.29
#2019-10-23|1642.62
#2019-10-24|1649.55
#2019-10-25|1633.99
#2019-10-28|1629.82
#2019-10-29|1633.39
#2019-10-30|1643.59
#2019-10-31|1647.45
#2019-11-01|1647.20
#2019-11-04|1642.11
#2019-11-05|1634.54
#2019-11-06|1639.65
#2019-11-07|1632.93
#2019-11-08|1632.02
#2019-11-11|1632.57
#2019-11-12|1631.29
#2019-11-13|1640.24
#2019-11-14|1636.43
#2019-11-15|1643.22
#2019-11-18|1648.01
#2019-11-19|1649.34
#2019-11-20|1646.43
#2019-11-21|1637.98
#2019-11-22|1635.48
#2019-11-25|1645.26
#2019-11-26|1650.48
#2019-11-27|1654.27
#2019-11-28|1654.29
#2019-11-29|1649.62
#2019-12-02|1648.27
#2019-12-03|1644.39
#2019-12-04|1651.26
#2019-12-05|1651.41
#2019-12-06|1661.43
#2019-12-09|1661.74
#2019-12-10|1655.65
#2019-12-11|1657.41
#2019-12-12|1653.76
#2019-12-13|1662.30
#2019-12-16|1669.70
#2019-12-17|1667.61
#2019-12-18|1669.51
#2019-12-19|1675.90
#2019-12-20|1692.73
#2019-12-23|1693.16
#2019-12-24|1693.24
#2019-12-25|1692.30
#2019-12-26|1695.27
#2019-12-27|1704.04
#2019-12-30|1696.64
#2019-12-31|1698.09
#2020-01-01|1698.15
#2020-01-02|1693.17
#2020-01-03|1695.76
#2020-01-06|1692.75
#2020-01-07|1684.28
#2020-01-08|1678.70
#2020-01-09|1685.61
#2020-01-10|1687.57
#2020-01-13|1696.94
#2020-01-14|1698.54
#2020-01-15|1707.99
#2020-01-16|1717.12
#2020-01-17|1724.20
#2020-01-20|1721.93
#2020-01-21|1723.79
#2020-01-22|1728.92
#2020-01-23|1727.12
#2020-01-24|1723.72
#2020-01-27|1705.90
#2020-01-28|1702.52
#2020-01-29|1697.14
#2020-01-30|1704.86
#2020-01-31|1692.76
#2020-02-03|1696.92
#2020-02-04|1709.24
#2020-02-05|1717.88
#2020-02-06|1719.41
#2020-02-07|1715.60
#2020-02-10|1717.01
#2020-02-11|1717.33
#2020-02-12|1714.53
#2020-02-13|1707.28
#2020-02-14|1716.96
#2020-02-17|1714.52
#2020-02-18|1708.96
#2020-02-19|1715.19
#2020-02-20|1708.62
#2020-02-21|1705.05
#2020-02-24|1667.08
#2020-02-25|1641.24
#2020-02-26|1629.04
#2020-02-27|1578.99
#2020-02-28|1536.11
#2020-03-02|1580.39
#2020-03-03|1588.44
#2020-03-04|1631.37
#2020-03-05|1615.80
#2020-03-06|1585.43
#2020-03-09|1512.18
#2020-03-10|1521.51
#2020-03-11|1484.19
#2020-03-12|1349.63
#2020-03-13|1389.86
#2020-03-16|1320.07
#2020-03-17|1373.00
#2020-03-18|1324.03
#2020-03-19|1327.89
#2020-03-20|1293.26
#2020-03-23|1245.45
#2020-03-24|1304.38
#2020-03-25|1339.71
#2020-03-26|1403.41
#2020-03-27|1387.59
#2020-03-30|1424.90
#2020-03-31|1413.00
#2020-04-01|1383.35
#2020-04-02|1398.29
#2020-04-03|1397.22
#2020-04-06|1443.75
#2020-04-07|1456.54
#2020-04-08|1468.97
#2020-04-09|1487.52
#2020-04-10|1487.33
#2020-04-13|1469.26
#2020-04-14|1511.17
#2020-04-15|1490.01
#2020-04-16|1494.66
#2020-04-17|1514.97
#2020-04-20|1508.57
#2020-04-21|1467.08
#2020-04-22|1479.68
#2020-04-23|1474.54
#2020-04-24|1482.31
#2020-04-27|1499.45
#2020-04-28|1511.24
#2020-04-29|1514.79
#2020-04-30|1503.10
#2020-05-01|1489.91
#2020-05-04|1467.31
#2020-05-05|1475.98
#2020-05-06|1475.53
#2020-05-07|1480.08
#2020-05-08|1512.49
#2020-05-11|1509.67
#2020-05-12|1510.44
#2020-05-13|1494.12
#2020-05-14|1474.94
#2020-05-15|1480.43
#2020-05-18|1510.44
#2020-05-19|1500.88
#2020-05-20|1512.88
#2020-05-21|1497.46
#2020-05-22|1489.06
#2020-05-25|1497.36
#2020-05-26|1514.95
#2020-05-27|1527.94
#2020-05-28|1544.62
#2020-05-29|1546.48
#2020-06-01|1561.29
#2020-06-02|1566.15
#2020-06-03|1579.06
#2020-06-04|1581.37
#2020-06-05|1595.89
#2020-06-08|1613.00
#2020-06-09|1612.52
#2020-06-10|1606.90
#2020-06-11|1552.19
#2020-06-12|1546.39
#2020-06-15|1547.62
#2020-06-16|1579.30
#2020-06-17|1588.30
#2020-06-18|1588.86
#2020-06-19|1585.63
#2020-06-22|1576.72
#2020-06-23|1584.43
#2020-06-24|1551.14
#2020-06-25|1552.86
#2020-06-26|1536.06
#2020-06-29|1544.88
#2020-06-30|1553.20
#2020-07-01|1555.98
#2020-07-02|1568.02
#2020-07-03|1566.62
#2020-07-06|1584.27
#2020-07-07|1578.25
#2020-07-08|1578.93
#2020-07-09|1561.46
#2020-07-10|1584.12
#2020-07-13|1590.51
#2020-07-14|1595.68
#2020-07-15|1612.63
#2020-07-16|1606.16
#2020-07-17|1613.99
#2020-07-20|1605.68
#2020-07-21|1623.38
#2020-07-22|1631.04
#2020-07-23|1645.22
#2020-07-24|1636.70
#2020-07-27|1649.62
#2020-07-28|1653.76
#2020-07-29|1662.99
#2020-07-30|1654.20
#2020-07-31|1640.56
#2020-08-03|1636.01
#2020-08-04|1644.18
#2020-08-05|1646.77
#2020-08-06|1636.74
#2020-08-07|1635.51
#2020-08-10|1636.59
#2020-08-11|1640.94
#2020-08-12|1660.87
#2020-08-13|1666.62
#2020-08-14|1663.78
#2020-08-17|1669.38
#2020-08-18|1676.00
#2020-08-19|1672.78
#2020-08-20|1659.56
#2020-08-21|1655.26
#2020-08-24|1672.76
#2020-08-25|1669.30
#2020-08-26|1676.00
#2020-08-27|1674.85
#2020-08-28|1683.78
#2020-08-31|1679.57
#2020-09-01|1671.81
#2020-09-02|1697.08
#2020-09-03|1683.20
#2020-09-04|1670.04
#2020-09-07|1671.40
#2020-09-08|1648.70
#2020-09-09|1665.44
#2020-09-10|1661.46
#2020-09-11|1666.08
#2020-09-14|1676.02
#2020-09-15|1677.64
#2020-09-16|1680.31
#2020-09-17|1668.78
#2020-09-18|1659.14
#2020-09-21|1630.42
#2020-09-22|1633.75
#2020-09-23|1618.04
#2020-09-24|1613.86
#2020-09-25|1624.04
#2020-09-28|1648.87
#2020-09-29|1639.78
#2020-09-30|1649.07
#2020-10-01|1653.47
#2020-10-02|1651.33
#2020-10-05|1664.99
#2020-10-06|1657.77
#2020-10-07|1664.63
#2020-10-08|1674.85
#2020-10-09|1685.42
#2020-10-12|1699.63
#2020-10-13|1691.08
#2020-10-14|1686.16
#2020-10-15|1667.17
#2020-10-16|1668.91
#2020-10-19|1660.69
#2020-10-20|1656.63
#2020-10-21|1651.84
#2020-10-22|1655.30
#2020-10-23|1659.95
#2020-10-26|1644.06
#2020-10-27|1634.58
#2020-10-28|1592.37
#2020-10-29|1584.24
#2020-10-30|1574.02
#2020-11-02|1593.39
#2020-11-03|1620.59
#2020-11-04|1634.35
#2020-11-05|1648.63
#2020-11-06|1650.83
#2020-11-09|1682.58
#2020-11-10|1713.11
#2020-11-11|1724.62
#2020-11-12|1719.73
#2020-11-13|1726.70
#2020-11-16|1751.10
#2020-11-17|1750.76
#2020-11-18|1740.77
#2020-11-19|1731.90
#2020-11-20|1726.72
#2020-11-23|1718.82
#2020-11-24|1734.37
#2020-11-25|1728.79
#2020-11-26|1732.08
#2020-11-27|1734.25
#2020-11-30|1718.64
#2020-12-01|1734.30
#2020-12-02|1731.16
#2020-12-03|1745.65
#2020-12-04|1761.90
#2020-12-07|1759.12
#2020-12-08|1764.38
#2020-12-09|1769.40
#2020-12-10|1770.46
#2020-12-11|1770.85
#2020-12-14|1768.79
#2020-12-15|1769.40
#2020-12-16|1778.68
#2020-12-17|1790.98
#2020-12-18|1791.80
#2020-12-21|1763.11
#2020-12-22|1762.42
#2020-12-23|1773.62
#2020-12-24|1778.13
#2020-12-25|1778.83
#2020-12-28|1789.31
#2020-12-29|1802.07
#2020-12-30|1802.60
#2020-12-31|1801.35
#2021-01-01|1801.73
#2021-01-04|1791.56
#2021-01-05|1793.06
#2021-01-06|1788.58
#2021-01-07|1785.58
#2021-01-08|1795.96
#2021-01-11|1769.50
#2021-01-12|1765.16
#2021-01-13|1769.14
#2021-01-14|1770.43
#2021-01-15|1762.97
#2021-01-18|1764.19
#2021-01-19|1766.41
#2021-01-20|1767.39
#2021-01-21|1763.91
#2021-01-22|1758.84
#2021-01-25|1765.24
#2021-01-26|1780.88
#2021-01-27|1764.90
#2021-01-28|1768.11
#2021-01-29|1735.25
#2021-02-01|1740.99
#2021-02-02|1757.70
#2021-02-03|1757.95
#2021-02-04|1764.32
#2021-02-05|1774.23
#2021-02-08|1781.09
#2021-02-09|1785.45
#2021-02-10|1786.56
#2021-02-11|1783.48
#2021-02-12|1784.07
#2021-02-15|1792.70
#2021-02-16|1785.26
#2021-02-17|1779.83
#2021-02-18|1778.66
#2021-02-19|1768.14
#2021-02-22|1765.76
#2021-02-23|1764.81
#2021-02-24|1761.34
#2021-02-25|1748.20
#2021-02-26|1709.74
#2021-03-01|1732.68
#2021-03-02|1733.23
#2021-03-03|1729.62
#2021-03-04|1732.80
#2021-03-05|1747.89
#2021-03-08|1753.06
#2021-03-09|1765.91
#2021-03-10|1779.89
#2021-03-11|1781.96
#2021-03-12|1781.43
#2021-03-15|1790.23
#2021-03-16|1797.81
#2021-03-17|1802.41
#2021-03-18|1801.51
#2021-03-19|1806.41
#2021-03-22|1815.47
#2021-03-23|1806.62
#2021-03-24|1790.81
#2021-03-25|1796.96
#2021-03-26|1821.17
#2021-03-29|1833.66
#2021-03-30|1822.69
#2021-03-31|1809.03
#2021-04-01|1810.50
#2021-04-02|1810.35
#2021-04-05|1821.32
#2021-04-06|1834.85
#2021-04-07|1836.53
#2021-04-08|1847.47
#2021-04-09|1846.00
#2021-04-12|1846.66
#2021-04-13|1842.43
#2021-04-14|1842.92
#2021-04-15|1856.72
#2021-04-16|1872.31
#2021-04-19|1874.05
#2021-04-20|1865.64
#2021-04-21|1876.60
#2021-04-22|1884.05
#2021-04-23|1882.43
#2021-04-26|1870.87
#2021-04-27|1868.30
#2021-04-28|1869.83
#2021-04-29|1883.21
#2021-04-30|1872.71
#2021-05-03|1885.63
#2021-05-04|1874.35
#2021-05-05|1877.36
#2021-05-06|1901.61
#2021-05-07|1911.83
#2021-05-10|1919.87
#2021-05-11|1901.57
#2021-05-12|1889.57
#2021-05-13|1901.29
#2021-05-14|1915.40
#2021-05-17|1917.99
#2021-05-18|1920.06
#2021-05-19|1909.79
#2021-05-20|1926.89
#2021-05-21|1931.59
#2021-05-24|1937.43
#2021-05-25|1939.56
#2021-05-26|1938.92
#2021-05-27|1933.02
#2021-05-28|1936.66
#2021-05-31|1938.45
#2021-06-01|1941.86
#2021-06-02|1949.48
#2021-06-03|1947.66
#2021-06-04|1955.80
#2021-06-07|1962.85
#2021-06-08|1958.44
#2021-06-09|1955.10
#2021-06-10|1956.39
#2021-06-11|1954.71
#2021-06-14|1953.28
#2021-06-15|1954.80
#2021-06-16|1945.73
#2021-06-17|1932.11
#2021-06-18|1905.86
#2021-06-21|1915.51
#2021-06-22|1918.82
#2021-06-23|1913.51
#2021-06-24|1918.70
#2021-06-25|1927.47
#2021-06-28|1926.61
#2021-06-29|1918.51
#2021-06-30|1914.58
#2021-07-01|1917.15
#2021-07-02|1917.23
#2021-07-05|1918.81
#2021-07-06|1906.64
#2021-07-07|1912.48
#2021-07-08|1901.35
#2021-07-09|1907.29
#2021-07-12|1913.69
#2021-07-13|1916.82
#2021-07-14|1924.67
#2021-07-15|1922.83
#2021-07-16|1922.72
#2021-07-19|1901.40
#2021-07-20|1901.97
#2021-07-21|1908.97
#2021-07-22|1904.29
#2021-07-23|1915.50
#2021-07-26|1914.06
#2021-07-27|1916.13
#2021-07-28|1908.19
#2021-07-29|1918.66
#2021-07-30|1909.41
#2021-08-02|1917.46
#2021-08-03|1916.72
#2021-08-04|1897.26
#2021-08-05|1899.15
#2021-08-06|1894.65
#2021-08-09|1897.21
#2021-08-10|1902.58
#2021-08-11|1906.06
#2021-08-12|1901.31
#2021-08-13|1918.78
#2021-08-16|1923.06
#2021-08-17|1921.52
#2021-08-18|1909.27
#2021-08-19|1902.34
#2021-08-20|1900.32
#2021-08-23|1906.76
#2021-08-24|1905.21
#2021-08-25|1901.73
#2021-08-26|1896.12
#2021-08-27|1907.80
#2021-08-30|1915.23
#2021-08-31|1918.99
#2021-09-01|1930.21
#2021-09-02|1932.14
#2021-09-03|1930.95
#2021-09-06|1933.88
#2021-09-07|1915.67
#2021-09-08|1914.94
#2021-09-09|1908.72
#2021-09-10|1909.38
#2021-09-13|1910.92
#2021-09-14|1902.69
#2021-09-15|1903.24
#2021-09-16|1900.80
#2021-09-17|1893.93
#2021-09-20|1879.78
#2021-09-21|1884.08
#2021-09-22|1888.10
#2021-09-23|1893.84
#2021-09-24|1883.44
#2021-09-27|1879.31
#2021-09-28|1855.74
#2021-09-29|1866.26
#2021-09-30|1849.81
#2021-10-01|1849.69
#2021-10-04|1852.01
#2021-10-05|1854.52
#2021-10-06|1857.46
#2021-10-07|1866.81
#2021-10-08|1863.55
#2021-10-11|1861.39
#2021-10-12|1861.33
#2021-10-13|1875.92
#2021-10-14|1894.09
#2021-10-15|1893.71
#2021-10-18|1882.70
#2021-10-19|1883.12
#2021-10-20|1902.00
#2021-10-21|1893.43
#2021-10-22|1898.07
#2021-10-25|1890.91
#2021-10-26|1899.70
#2021-10-27|1895.12
#2021-10-28|1912.68
#2021-10-29|1905.73
#2021-11-01|1912.19
#2021-11-02|1913.60
#2021-11-03|1927.54
#2021-11-04|1928.36
#2021-11-05|1937.23
#2021-11-08|1924.30
#2021-11-09|1929.46
#2021-11-10|1928.43
#2021-11-11|1923.93
#2021-11-12|1929.36
#2021-11-15|1936.13
#2021-11-16|1926.27
#2021-11-17|1919.20
#2021-11-18|1912.85
#2021-11-19|1902.11
#2021-11-22|1901.18
#2021-11-23|1900.06
#2021-11-24|1890.14
#2021-11-25|1896.36
#2021-11-26|1867.02
#2021-11-29|1866.80
#2021-11-30|1825.15
#2021-12-01|1828.60
#2021-12-02|1842.14
#2021-12-03|1854.09
#2021-12-06|1878.77
#2021-12-07|1891.11
#2021-12-08|1894.34
#2021-12-09|1894.85
#2021-12-10|1911.03
#2021-12-13|1916.96
#2021-12-14|1915.52
#2021-12-15|1924.30
#2021-12-16|1949.49
#2021-12-17|1941.34
#2021-12-20|1931.25
#2021-12-21|1935.25
#2021-12-22|1945.65
#2021-12-23|1950.87
#2021-12-24|1951.43
#2021-12-27|1958.80
#2021-12-28|1971.43
#2021-12-29|1977.37
#2021-12-30|1971.76
#2021-12-31|1980.02
#2022-01-03|1981.43
#2022-01-04|1999.63
#2022-01-05|1993.08
#2022-01-06|1981.03
#2022-01-07|1982.88
#2022-01-10|1977.12
#2022-01-11|1980.58
#2022-01-12|1988.14
#2022-01-13|1996.64
#2022-01-14|1999.58
#2022-01-17|2002.05
#2022-01-18|1981.95
#2022-01-19|1974.28
#2022-01-20|1976.69
#2022-01-21|1976.61
#2022-01-24|1952.85
#2022-01-25|1944.29
#2022-01-26|1936.20
#2022-01-27|1933.19
#2022-01-28|1941.69
#2022-01-31|1949.10
#2022-02-01|1955.55
#2022-02-02|1976.15
#2022-02-03|1969.18
#2022-02-04|1955.91
#2022-02-07|1962.29
#2022-02-08|1966.59
#2022-02-09|1972.62
#2022-02-10|1969.45
#2022-02-11|1973.46
#2022-02-14|1955.99
#2022-02-15|1966.80
#2022-02-16|1975.98
#2022-02-17|1982.86
#2022-02-18|1985.20
#2022-02-21|1981.07
#2022-02-22|1971.25
#2022-02-23|1968.34
#2022-02-24|1905.55
#2022-02-25|1965.54
#2022-02-28|1952.77
#2022-03-01|1940.38
#2022-03-02|1939.60
#2022-03-03|1933.89
#2022-03-04|1909.24
#2022-03-07|1858.25
#2022-03-08|1814.52
#2022-03-09|1851.34
#2022-03-10|1834.91
#2022-03-11|1817.24
#2022-03-14|1824.89
#2022-03-15|1840.87
#2022-03-16|1862.81
#2022-03-17|1891.13
#2022-03-18|1902.41
#2022-03-21|1903.56
#2022-03-22|1910.26
#2022-03-23|1898.03
#2022-03-24|1910.52
#2022-03-25|1920.34
#2022-03-28|1917.51
#2022-03-29|1939.22
#2022-03-30|1945.43
#2022-03-31|1935.96
#2022-04-01|1952.14
#2022-04-04|1954.75
#2022-04-05|1956.54
#2022-04-06|1958.38
#2022-04-07|1960.21
#2022-04-08|1973.58
#2022-04-11|1976.51
#2022-04-12|1974.25
#2022-04-13|1975.20
#2022-04-14|1979.77
#2022-04-15|1979.22
#2022-04-18|1969.67
#2022-04-19|1968.90
#2022-04-20|1995.40
#2022-04-21|1998.29
#2022-04-22|1973.65
#2022-04-25|1968.48
#2022-04-26|1952.95
#2022-04-27|1954.61
#2022-04-28|1968.15
#2022-04-29|1955.16
#2022-05-02|1932.38
#2022-05-03|1932.26
#2022-05-04|1945.26
#2022-05-05|1929.10
#2022-05-06|1913.61
#2022-05-09|1889.70
#2022-05-10|1884.59
#2022-05-11|1900.33
#2022-05-12|1892.70
#2022-05-13|1921.60
#2022-05-16|1932.64
#2022-05-17|1941.63
#2022-05-18|1876.95
#2022-05-19|1842.64
#2022-05-20|1851.30
#2022-05-23|1884.78
#2022-05-24|1897.03
#2022-05-25|1905.48
#2022-05-26|1911.04
#2022-05-27|1927.85
#2022-05-30|1934.49
#2022-05-31|1923.89
#2022-06-01|1903.83
#2022-06-02|1911.22
#2022-06-03|1901.50
#2022-06-06|1909.25
#2022-06-07|1905.64
#2022-06-08|1886.44
#2022-06-09|1858.21
#2022-06-10|1838.02
#2022-06-13|1805.98
#2022-06-14|1783.02
#2022-06-15|1789.79
#2022-06-16|1782.19
#2022-06-17|1782.02
#2022-06-20|1790.72
#2022-06-21|1812.40
#2022-06-22|1812.15
#2022-06-23|1821.47
#2022-06-24|1861.52
#2022-06-27|1871.36
#2022-06-28|1859.91
#2022-06-29|1860.74
#2022-06-30|1849.31
#2022-07-01|1864.08
#2022-07-04|1870.68
#2022-07-05|1846.21
#2022-07-06|1854.18
#2022-07-07|1856.46
#2022-07-08|1857.51
#2022-07-11|1849.42
#2022-07-12|1849.89
#2022-07-13|1846.16
#2022-07-14|1826.67
#2022-07-15|1841.37
#2022-07-18|1840.41
#2022-07-19|1860.05
#2022-07-20|1845.32
#2022-07-21|1854.04
#2022-07-22|1869.44
#2022-07-25|1878.82
#2022-07-26|1888.55
#2022-07-27|1890.58
#2022-07-28|1908.79
#2022-07-29|1912.79
#2022-08-01|1928.54
#2022-08-02|1913.32
#2022-08-03|1909.21
#2022-08-04|1907.62
#2022-08-05|1899.31
#2022-08-08|1903.46
#2022-08-09|1904.30
#2022-08-10|1922.08
#2022-08-11|1925.13
#2022-08-12|1926.59
#2022-08-15|1941.22
#2022-08-16|1945.23
#2022-08-17|1945.64
#2022-08-18|1945.51
#2022-08-19|1936.78
#2022-08-22|1920.37
#2022-08-23|1914.50
#2022-08-24|1920.84
#2022-08-25|1927.59
#2022-08-26|1899.82
#2022-08-29|1887.93
#2022-08-30|1874.89
#2022-08-31|1867.44
#2022-09-01|1853.94
#2022-09-02|1850.84
#2022-09-05|1841.38
#2022-09-06|1830.50
#2022-09-07|1841.30
#2022-09-08|1843.34
#2022-09-09|1864.93
#2022-09-12|1880.52
#2022-09-13|1837.84
#2022-09-14|1825.03
#2022-09-15|1811.50
#2022-09-16|1806.59
#2022-09-19|1816.05
#2022-09-20|1809.68
#2022-09-21|1803.36
#2022-09-22|1798.53
#2022-09-23|1766.10
#2022-09-26|1750.54
#2022-09-27|1738.14
#2022-09-28|1744.66
#2022-09-29|1737.50
#2022-09-30|1727.05
#2022-10-03|1738.74
#2022-10-04|1773.97
#2022-10-05|1762.32
#2022-10-06|1741.50
#2022-10-07|1726.88
#2022-10-10|1720.95
#2022-10-11|1725.64
#2022-10-12|1737.12
#2022-10-13|1748.38
#2022-10-14|1734.43
#2022-10-17|1753.91
#2022-10-18|1768.27
#2022-10-19|1750.74
#2022-10-20|1736.88
#2022-10-21|1740.12
#2022-10-24|1767.77
#2022-10-25|1793.40
#2022-10-26|1807.58
#2022-10-27|1804.79
#2022-10-28|1821.78
#2022-10-31|1819.17
#2022-11-01|1821.68
#2022-11-02|1809.29
#2022-11-03|1791.37
#2022-11-04|1819.24
#2022-11-07|1832.59
#2022-11-08|1842.42
#2022-11-09|1828.16
#2022-11-10|1866.64
#2022-11-11|1868.11
#2022-11-14|1860.67
#2022-11-15|1865.98
#2022-11-16|1872.31
#2022-11-17|1871.25
#2022-11-18|1888.34
#2022-11-21|1899.46
#2022-11-22|1911.03
#2022-11-23|1925.05
#2022-11-24|1931.68
#2022-11-25|1929.58
#2022-11-28|1925.86
#2022-11-29|1917.15
#2022-11-30|1939.74
#2022-12-01|1964.81
#2022-12-02|1968.92
#2022-12-05|1948.30
#2022-12-06|1938.07
#2022-12-07|1934.72
#2022-12-08|1939.22
#2022-12-09|1936.95
#2022-12-12|1938.86
#2022-12-13|1949.43
#2022-12-14|1955.91
#2022-12-15|1918.47
#2022-12-16|1909.28
#2022-12-19|1911.21
#2022-12-20|1913.17
#2022-12-21|1930.81
#2022-12-22|1924.72
#2022-12-23|1929.03
#2022-12-26|1929.25
#2022-12-27|1937.45
#2022-12-28|1927.03
#2022-12-29|1932.71
#2022-12-30|1920.56
#2023-01-02|1921.01
#2023-01-03|1913.81
#2023-01-04|1924.19
#2023-01-05|1907.56
#2023-01-06|1940.06
#2023-01-09|1942.12
#2023-01-10|1933.09
#2023-01-11|1937.77
#2023-01-12|1936.99
#2023-01-13|1946.66
#2023-01-16|1951.11
#2023-01-17|1955.27
#2023-01-18|1921.86
#2023-01-19|1915.07
#2023-01-20|1919.11
#2023-01-23|1923.36
#2023-01-24|1928.15
#2023-01-25|1937.26
#2023-01-26|1919.99
#2023-01-27|1913.75
#2023-01-30|1918.76
#2023-01-31|1935.21
#2023-02-01|1947.76
#2023-02-02|1937.43
#2023-02-03|1925.67
#2023-02-06|1919.41
#2023-02-07|1909.90
#2023-02-08|1907.76
#2023-02-09|1904.63
#2023-02-10|1909.32
#2023-02-13|1928.58
#2023-02-14|1920.28
#2023-02-15|1917.60
#2023-02-16|1911.98
#2023-02-17|1923.55
#2023-02-20|1930.09
#2023-02-21|1922.61
#2023-02-22|1924.76
#2023-02-23|1921.89
#2023-02-24|1908.91
#2023-02-27|1912.72
#2023-02-28|1894.19
#2023-03-01|1886.05
#2023-03-02|1904.66
#2023-03-03|1909.02
#2023-03-06|1910.51
#2023-03-07|1895.34
#2023-03-08|1896.16
#2023-03-09|1889.53
#2023-03-10|1887.87
#2023-03-13|1892.31
#2023-03-14|1897.32
#2023-03-15|1889.45
#2023-03-16|1902.32
#2023-03-17|1891.75
#2023-03-20|1906.98
#2023-03-21|1910.03
#2023-03-22|1908.99
#2023-03-23|1908.88
#2023-03-24|1921.88
#2023-03-27|1931.64
#2023-03-28|1938.72
#2023-03-29|1955.31
#2023-03-30|1958.96
#2023-03-31|1967.98
#2023-04-03|1976.98
#2023-04-04|1976.08
#2023-04-05|1986.38
#2023-04-06|1991.16
#2023-04-07|1989.96
#2023-04-10|1981.96
#2023-04-11|1990.75
#2023-04-12|1990.40
#2023-04-13|1998.02
#2023-04-14|1995.05
#2023-04-17|2001.73
#2023-04-18|2008.54
#2023-04-19|2012.63
#2023-04-20|2013.18
#2023-04-21|2019.07
#2023-04-24|2025.98
#2023-04-25|2031.92
#2023-04-26|2030.34
#2023-04-27|2029.83
#2023-04-28|2043.05
#2023-05-01|2044.65
#2023-05-02|2035.89
#2023-05-03|2044.56
#2023-05-04|2041.61
#2023-05-05|2052.15
#2023-05-08|2051.67
#2023-05-09|2042.49
#2023-05-10|2034.03
#2023-05-11|2034.97
#2023-05-12|2031.56
#2023-05-15|2033.32
#2023-05-16|2021.43
#2023-05-17|2006.23
#2023-05-18|1997.60
#2023-05-19|2003.30
#2023-05-22|1990.75
#2023-05-23|1985.07
#2023-05-24|1969.68
#2023-05-25|1954.39
#2023-05-26|1954.64
#2023-05-29|1955.78
#2023-05-30|1928.83
#2023-05-31|1921.22
#2023-06-01|1932.17
#2023-06-02|1956.53
#2023-06-05|1947.56
#2023-06-06|1947.29
#2023-06-07|1941.45
#2023-06-08|1946.23
#2023-06-09|1946.16
#2023-06-12|1943.00
#2023-06-13|1953.69
#2023-06-14|1962.05
#2023-06-15|1977.00
#2023-06-16|1982.20
#2023-06-19|1974.61
#2023-06-20|1962.65
#2023-06-21|1967.98
#2023-06-22|1972.14
#2023-06-23|1961.15
#2023-06-26|1959.62
#2023-06-27|1961.01
#2023-06-28|1947.48
#2023-06-29|1947.66
#2023-06-30|1961.44
#2023-07-03|1973.69
#2023-07-04|1971.81
#2023-07-05|1967.59
#2023-07-06|1953.48
#2023-07-07|1945.48
#2023-07-10|1943.35
#2023-07-11|1950.08
#2023-07-12|1965.56
#2023-07-13|1985.56
#2023-07-14|1990.77
#2023-07-17|1980.23
#2023-07-18|1980.82
#2023-07-19|1995.25
#2023-07-20|2002.20
#2023-07-21|2004.74
#2023-07-24|2004.30
#2023-07-25|2005.83
#2023-07-26|2011.69
#2023-07-27|2008.09
#2023-07-28|2016.93
#2023-07-31|2001.22
#2023-08-01|1989.87
#2023-08-02|1985.17
#2023-08-03|1974.10
#2023-08-04|1963.85
#2023-08-07|1970.67
#2023-08-08|1956.20
#2023-08-09|1960.26
#2023-08-10|1965.02
#2023-08-11|1955.79
#2023-08-14|1949.95
#2023-08-15|1932.67
#2023-08-16|1928.82
#2023-08-17|1914.79
#2023-08-18|1917.52
#2023-08-21|1911.16
#2023-08-22|1906.88
#2023-08-23|1919.60
#2023-08-24|1919.10
#2023-08-25|1923.04
#2023-08-28|1934.75
#2023-08-29|1944.65
#2023-08-30|1949.08
#2023-08-31|1930.42
#2023-09-01|1915.89
#2023-09-04|1912.24
#2023-09-05|1894.45
#2023-09-06|1889.94
#2023-09-07|1892.85
#2023-09-08|1895.47
#2023-09-11|1911.25
#2023-09-12|1903.71
#2023-09-13|1902.99
#2023-09-14|1914.88
#2023-09-15|1906.42
#2023-09-18|1907.36
#2023-09-19|1904.87
#2023-09-20|1911.42
#2023-09-21|1891.15
#2023-09-22|1881.03
#2023-09-25|1864.67
#2023-09-26|1851.50
#2023-09-27|1830.69
#2023-09-28|1830.45
#2023-09-29|1838.16
#2023-10-02|1815.71
#2023-10-03|1799.94
#2023-10-04|1803.41
#2023-10-05|1784.70
#2023-10-06|1776.22
#2023-10-09|1784.51
#2023-10-10|1809.67
#2023-10-11|1809.34
#2023-10-12|1777.68
#2023-10-13|1774.42
#2023-10-16|1785.16
#2023-10-17|1793.68
#2023-10-18|1789.91
#2023-10-19|1774.75
#2023-10-20|1770.90
#2023-10-23|1764.90
#2023-10-24|1778.20
#2023-10-25|1786.78
#2023-10-26|1777.63
#2023-10-27|1763.81
#2023-10-30|1782.59
#2023-10-31|1789.35
#2023-11-01|1800.69
#2023-11-02|1829.97
#2023-11-03|1846.03
#2023-11-06|1847.32
#2023-11-07|1840.54
#2023-11-08|1839.71
#2023-11-09|1838.88
#2023-11-10|1821.38
#2023-11-13|1830.44
#2023-11-14|1852.26
#2023-11-15|1857.82
#2023-11-16|1848.08
#2023-11-17|1852.58
#2023-11-20|1855.00
#2023-11-21|1861.32
#2023-11-22|1871.46
#2023-11-23|1875.17
#2023-11-24|1878.72
#2023-11-27|1869.88
#2023-11-28|1871.34
#2023-11-29|1860.02
#2023-11-30|1870.11
#2023-12-01|1876.63
#2023-12-04|1879.21
#2023-12-05|1872.87
#2023-12-06|1867.94
#2023-12-07|1870.36
#2023-12-08|1866.45
#2023-12-11|1873.67
#2023-12-12|1877.87
#2023-12-13|1891.29
#2023-12-14|1897.78
#2023-12-15|1882.98
#2023-12-18|1885.98
#2023-12-19|1892.74
#2023-12-20|1871.75
#2023-12-21|1881.79
#2023-12-22|1890.07
#2023-12-25|1890.60
#2023-12-26|1897.47
#2023-12-27|1907.00
#2023-12-28|1914.71
#2023-12-29|1916.09
#2024-01-01|1916.71
#2024-01-02|1923.39
#2024-01-03|1915.93
#2024-01-04|1916.04
#2024-01-05|1910.23
#2024-01-08|1917.01
#2024-01-09|1912.58
#2024-01-10|1908.35
#2024-01-11|1902.58
#2024-01-12|1916.13
#2024-01-15|1912.90
#2024-01-16|1901.09
#2024-01-17|1886.37
#2024-01-18|1882.55
#2024-01-19|1880.10
#2024-01-22|1871.01
#2024-01-23|1871.19
#2024-01-24|1865.90
#2024-01-25|1871.71
#2024-01-26|1889.16
#2024-01-29|1898.07
#2024-01-30|1899.40
#2024-01-31|1894.74
#2024-02-01|1919.33
#2024-02-02|1911.47
#2024-02-05|1900.23
#2024-02-06|1905.45
#2024-02-07|1901.01
#2024-02-08|1898.70
#2024-02-09|1874.86
#2024-02-12|1887.66
#2024-02-13|1870.43
#2024-02-14|1864.67
#2024-02-15|1878.90
#2024-02-16|1876.29
#2024-02-19|1881.43
#2024-02-20|1897.18
#2024-02-21|1900.41
#2024-02-22|1892.87
#2024-02-23|1894.86
#2024-02-26|1884.27
#2024-02-27|1882.17
#2024-02-28|1872.79
#2024-02-29|1872.64
#2024-03-01|1869.42
#2024-03-04|1864.51
#2024-03-05|1859.94
#2024-03-06|1868.74
#2024-03-07|1875.61
#2024-03-08|1886.24
#2024-03-11|1896.79
#2024-03-12|1900.63
#2024-03-13|1913.99
#2024-03-14|1903.02
#2024-03-15|1899.27
#2024-03-18|1909.35
#2024-03-19|1906.70
#2024-03-20|1909.18
#2024-03-21|1912.11
#2024-03-22|1907.23
#2024-03-25|1906.94
#2024-03-26|1910.28
#2024-03-27|1921.59
#2024-03-28|1923.35
#2024-03-29|1924.47
#2024-04-01|1913.50
#2024-04-02|1905.34
#2024-04-03|1891.46
#2024-04-04|1889.72
#2024-04-05|1880.16
#2024-04-08|1883.36
#2024-04-09|1891.01
#2024-04-10|1872.57
#2024-04-11|1867.07
#2024-04-12|1848.40
#2024-04-15|1837.67
#2024-04-16|1830.19
#2024-04-17|1840.50
#2024-04-18|1852.38
#2024-04-19|1873.50
#2024-04-22|1891.97
#2024-04-23|1898.76
#2024-04-24|1909.47
#2024-04-25|1899.04
#2024-04-26|1897.17
#2024-04-29|1908.46
#2024-04-30|1900.34
#2024-05-01|1894.95
#2024-05-02|1907.27
#2024-05-03|1914.68
#2024-05-06|1912.18
#2024-05-07|1928.63
#2024-05-08|1933.71
#2024-05-09|1941.86
#2024-05-10|1955.70
#2024-05-13|1960.63
#2024-05-14|1957.95
#2024-05-15|1962.00
#2024-05-16|1973.86
#2024-05-17|1972.31
#2024-05-20|1965.29
#2024-05-21|1962.05
#2024-05-22|1957.67
#2024-05-23|1935.03
#2024-05-24|1928.06
#2024-05-27|1930.69
#2024-05-28|1913.20
#2024-05-29|1891.33
#2024-05-30|1900.88
#2024-05-31|1923.56
#2024-06-03|1925.00
#2024-06-04|1938.00
#2024-06-05|1937.99
#2024-06-06|1946.65
#2024-06-07|1933.11
#2024-06-10|1911.19
#2024-06-11|1904.28
#2024-06-12|1900.32
#2024-06-13|1890.15
#2024-06-14|1885.99
#2024-06-17|1892.92
#2024-06-18|1895.93
#2024-06-19|1896.12
#2024-06-20|1892.12
#2024-06-21|1889.87
#2024-06-24|1913.13
#2024-06-25|1906.42
#2024-06-26|1895.79
#2024-06-27|1886.42
#2024-06-28|1878.43
#2024-07-01|1873.03
#2024-07-02|1876.91
#2024-07-03|1883.57
#2024-07-04|1887.51
#2024-07-05|1890.94
#2024-07-08|1887.30
#2024-07-09|1880.73
#2024-07-10|1893.67
#2024-07-11|1912.86
#2024-07-12|1927.97
#2024-07-15|1909.64
#2024-07-16|1915.88
#2024-07-17|1949.15
#2024-07-18|1954.25
#2024-07-19|1940.51
#2024-07-22|1941.82
#2024-07-23|1938.56
#2024-07-24|1940.41
#2024-07-25|1943.40
#2024-07-26|1954.90
#2024-07-29|1948.77
#2024-07-30|1950.86
#2024-07-31|1961.33
#2024-08-01|1967.29
#2024-08-02|1983.80
#2024-08-05|1938.34
#2024-08-06|1943.51
#2024-08-07|1954.82
#2024-08-08|1957.03
#2024-08-09|1961.05
#2024-08-12|1949.41
#2024-08-13|1964.92
#2024-08-14|1978.40
#2024-08-15|1974.57
#2024-08-16|1982.93
#2024-08-19|1993.75
#2024-08-20|1994.64
#2024-08-21|2002.98
#2024-08-22|2003.00
#2024-08-23|2016.22
#2024-08-26|2025.07
#2024-08-27|2030.26
#2024-08-28|2030.00
#2024-08-29|2027.21
#2024-08-30|2035.00
#2024-09-02|2031.40
#2024-09-03|2045.54
#2024-09-04|2051.13
#2024-09-05|2043.85
#2024-09-06|2042.50
#2024-09-09|2054.45
#2024-09-10|2049.13
#2024-09-11|2033.39
#2024-09-12|2039.85
#2024-09-13|2051.92
#2024-09-16|2054.98
#2024-09-17|2047.88
#2024-09-18|2038.40
#2024-09-19|2036.67
#2024-09-20|2022.13
#2024-09-23|2032.92
#2024-09-24|2037.34
#2024-09-25|2030.47
#2024-09-26|2049.27
#2024-09-27|2068.12
#2024-09-30|2060.52
#2024-10-01|2054.93
#2024-10-02|2038.85
#2024-10-03|2019.49
#2024-10-04|2018.07
#2024-10-07|2009.85
#2024-10-08|1999.50
#2024-10-09|2005.26
#2024-10-10|2007.10
#2024-10-11|2010.48
#2024-10-14|2016.96
#2024-10-15|2019.35
#2024-10-16|2016.82
#2024-10-17|2015.92
#2024-10-18|2021.79
#2024-10-21|2004.09
#2024-10-22|2013.69
#2024-10-23|2001.77
#2024-10-24|1997.92
#2024-10-25|1991.17
#2024-10-28|1994.09
#2024-10-29|1976.95
#2024-10-30|1972.42
#2024-10-31|1962.27
#2024-11-01|1958.76
#2024-11-04|1962.95
#2024-11-05|1969.14
#2024-11-06|1931.27
#2024-11-07|1933.35
#2024-11-08|1936.04
#2024-11-11|1924.27
#2024-11-12|1912.64
#2024-11-13|1910.77
#2024-11-14|1911.06
#2024-11-15|1887.51
#2024-11-18|1896.69
#2024-11-19|1895.68
#2024-11-20|1899.48
#2024-11-21|1905.31
#2024-11-22|1911.52
#2024-11-25|1924.33
#2024-11-26|1922.22
#2024-11-27|1931.30
#2024-11-28|1931.24
#2024-11-29|1937.77
#2024-12-02|1932.47
#2024-12-03|1929.79
#2024-12-04|1917.67
#2024-12-05|1929.06
#2024-12-06|1919.38
#2024-12-09|1923.71
#2024-12-10|1916.78
#2024-12-11|1911.00
#2024-12-12|1920.27
#2024-12-13|1913.60
#2024-12-16|1897.85
#2024-12-17|1893.01
#2024-12-18|1869.82
#2024-12-19|1847.27
#2024-12-20|1853.47
#2024-12-23|1848.50
#2024-12-24|1853.84
#2024-12-25|1853.25
#2024-12-26|1851.18
#2024-12-27|1856.17
#2024-12-30|1842.12
#2024-12-31|1848.79
#2025-01-01|1848.93
#2025-01-02|1842.92
#2025-01-03|1838.03
#2025-01-06|1821.54
#2025-01-07|1818.77
#2025-01-08|1815.94
#2025-01-09|1817.50
#2025-01-10|1776.33
#2025-01-13|1778.68
#2025-01-14|1784.24
#2025-01-15|1784.29
#2025-01-16|1795.26
#2025-01-17|1808.12
#2025-01-20|1815.40
#2025-01-21|1820.40
#2025-01-22|1807.45
#2025-01-23|1812.05
#2025-01-24|1830.80
#2025-01-27|1869.61
#2025-01-28|1850.15
#2025-01-29|1852.74
#2025-01-30|1869.35
#2025-01-31|1856.77
#2025-02-03|1844.44
#2025-02-04|1829.47
#2025-02-05|1832.29
#2025-02-06|1853.71
#2025-02-07|1851.57
#2025-02-10|1853.39
#2025-02-11|1872.47
#2025-02-12|1878.07
#2025-02-13|1902.32
#2025-02-14|1901.36
#2025-02-17|1900.45
#2025-02-18|1899.73
#2025-02-19|1906.85
#2025-02-20|1917.35
#2025-02-21|1947.34
#2025-02-24|1961.79
#2025-02-25|1975.56
#2025-02-26|1961.09
#2025-02-27|1955.56
#2025-02-28|1960.11
#2025-03-03|1984.45
#2025-03-04|1972.95
#2025-03-05|1978.14
#2025-03-06|1988.67
#2025-03-07|2009.28
#2025-03-10|2013.53
#2025-03-11|1994.37
#2025-03-12|1975.23
#2025-03-13|1968.31
#2025-03-14|1976.22
#2025-03-17|2003.00
#2025-03-18|1995.70
#2025-03-19|1988.20
#2025-03-20|1989.15
#2025-03-21|1981.64
#2025-03-24|1975.26
#2025-03-25|1971.45
#2025-03-26|1984.88
#2025-03-27|2002.03
#2025-03-28|2004.00
#2025-03-31|2008.84
#2025-04-01|2014.28
#2025-04-02|2005.41
#2025-04-03|2025.14
#2025-04-04|1974.78
#2025-04-07|1917.07
#2025-04-08|1925.02
#2025-04-09|1953.56
#2025-04-10|1977.00
#2025-04-11|2004.59
#2025-04-14|2035.74
#2025-04-15|2032.06
#2025-04-16|2033.57
#2025-04-17|2054.97
#2025-04-18|2056.45
#2025-04-21|2061.64
#2025-04-22|2080.82
#2025-04-23|2076.29
#2025-04-24|2063.76
#2025-04-25|2045.66
#2025-04-28|2050.28
#2025-04-29|2056.65
#2025-04-30|2075.31
#2025-05-01|2055.54
#2025-05-02|2070.87
#2025-05-05|2072.19
#2025-05-06|2076.01
#2025-05-07|2080.70
#2025-05-08|2066.63
#2025-05-09|2060.24
#2025-05-12|2034.74
#2025-05-13|2018.23
#2025-05-14|2016.48
#2025-05-15|2051.15
#2025-05-16|2063.35
#2025-05-19|2076.13
#2025-05-20|2080.24
#2025-05-21|2077.82
#2025-05-22|2064.23
#2025-05-23|2079.14
#2025-05-26|2086.35
#2025-05-27|2090.97
#2025-05-28|2076.23
#2025-05-29|2083.30
#2025-05-30|2092.14
#2025-06-02|2094.71
#2025-06-03|2087.32
#2025-06-04|2092.48
#2025-06-05|2084.24
#2025-06-06|2081.78
#2025-06-09|2086.94
#2025-06-10|2088.52
#2025-06-11|2087.79
#2025-06-12|2102.06
#2025-06-13|2084.21
#2025-06-16|2084.01
#2025-06-17|2066.93
#2025-06-18|2065.35
#2025-06-19|2055.83
#2025-06-20|2058.33
#2025-06-23|2062.72
#2025-06-24|2075.58
#2025-06-25|2041.51
#2025-06-26|2052.99
#2025-06-27|2061.51
#2025-06-30|2068.72
#2025-07-01|2087.17
#2025-07-02|2090.28
#2025-07-03|2093.06
#2025-07-04|2094.43
#2025-07-07|2084.03
#2025-07-08|2070.19
#2025-07-09|2061.65
#2025-07-10|2071.00
#2025-07-11|2063.12
#2025-07-14|2065.28
#2025-07-15|2051.50
#2025-07-16|2060.19
#2025-07-17|2079.27
#2025-07-18|2081.18
#2025-07-21|2082.69
#2025-07-22|2081.78
#2025-07-23|2086.27
#2025-07-24|2072.17
#2025-07-25|2064.36
#2025-07-28|2031.34
#2025-07-29|2042.85
#2025-07-30|2034.12
#2025-07-31|2006.49
#2025-08-01|2012.56
#2025-08-04|2019.75
#2025-08-05|2025.91
#2025-08-06|2034.76
#2025-08-07|2054.11
#2025-08-08|2064.40
#2025-08-11|2063.56
#2025-08-12|2066.36
#2025-08-13|2075.05
#2025-08-14|2061.40
#2025-08-15|2069.93
#2025-08-18|2064.86
#2025-08-19|2087.33
#2025-08-20|2114.07
#2025-08-21|2109.65
#2025-08-22|2113.90
#2025-08-25|2089.90
#2025-08-26|2071.53
#2025-08-27|2068.76
#2025-08-28|2068.89
#2025-08-29|2079.04
#2025-09-01|2080.89
#2025-09-02|2071.64
#2025-09-03|2062.20
#2025-09-04|2059.38
#2025-09-05|2069.19
#2025-09-08|2057.34
#2025-09-09|2060.27
#2025-09-10|2053.79
#2025-09-11|2066.65
#2025-09-12|2055.51
#2025-09-15|2035.97
#2025-09-16|2043.59
#2025-09-17|2050.16
#2025-09-18|2031.72
#2025-09-19|2033.83
#2025-09-22|2018.46
#2025-09-23|2022.05
#2025-09-24|2019.20
#2025-09-25|2001.48
#2025-09-26|2010.64
#2025-09-29|2012.64
#2025-09-30|2019.77
#2025-10-01|2022.35
#2025-10-02|2014.07
#2025-10-03|2013.06
#2025-10-06|2001.18
#2025-10-07|2010.54
#2025-10-08|2002.59
#2025-10-09|2008.06
#2025-10-10|2020.71
#2025-10-13|2009.53
#2025-10-14|2017.17
#2025-10-15|2024.18
#2025-10-16|2057.77
#2025-10-17|2077.33
#2025-10-20|2078.66
#2025-10-21|2064.95
#2025-10-22|2073.74
#2025-10-23|2064.71
#2025-10-24|2058.77
#2025-10-27|2057.49
#2025-10-28|2045.34
#2025-10-29|2010.54
#2025-10-30|1991.77
#2025-10-31|1988.02
#2025-11-03|1984.95
#2025-11-04|1993.77
#2025-11-05|2000.10
#2025-11-06|1996.90
#2025-11-07|2016.26
#2025-11-10|2020.97
#2025-11-11|2053.13
#2025-11-12|2055.81
#2025-11-13|2054.14
#2025-11-14|2045.25
#2025-11-17|2035.67
#2025-11-18|2034.13
#2025-11-19|2025.76
#2025-11-20|2021.01
#2025-11-21|2041.80
#2025-11-24|2029.69
#2025-11-25|2046.40
#2025-11-26|2055.90
#2025-11-27|2059.11
#2025-11-28|2066.68
#2025-12-01|2064.76
#2025-12-02|2046.08
#2025-12-03|2042.32
#2025-12-04|2037.02
#2025-12-05|2026.42
#2025-12-08|2018.68
#2025-12-09|2014.90
#2025-12-10|2027.25
#2025-12-11|2037.28
#2025-12-12|2045.34
#2025-12-15|2064.12
#2025-12-16|2057.61
#2025-12-17|2060.16
#2025-12-18|2060.36
#2025-12-19|2049.53
#2025-12-22|2048.90
#2025-12-23|2045.82
#2025-12-24|2051.96
#2025-12-25|2052.38
#2025-12-26|2050.52
#2025-12-29|2054.99
#2025-12-30|2052.41
#2025-12-31|2045.72
#2026-01-01|2042.57
#2026-01-02|2036.74
#2026-01-05|2013.71
#2026-01-06|2006.32
#2026-01-07|1988.10
#2026-01-08|2012.60
#2026-01-09|2029.87
#2026-01-12|2041.86
#2026-01-13|2050.50
#2026-01-14|2078.38
#2026-01-15|2081.81
#2026-01-16|2071.90
#2026-01-19|2073.92
#2026-01-20|2078.03
#2026-01-21|2070.23
#2026-01-22|2076.70
#2026-01-23|2082.98
#2026-01-26|2098.83
#2026-01-27|2118.13
#2026-01-28|2107.65
#2026-01-29|2109.36
#2026-01-30|2128.81
#2026-02-02|2135.90
#2026-02-03|2171.85
#2026-02-04|2200.45
#2026-02-05|2212.32
#2026-02-06|2230.65
#2026-02-09|2226.36
#2026-02-10|2231.49
#2026-02-11|2251.01
#2026-02-12|2270.63
#2026-02-13|2259.06
#2026-02-16|2259.19
#2026-02-17|2237.53
#2026-02-18|2241.56
#2026-02-19|2248.14
#2026-02-20|2258.61
#2026-02-23|2276.17
#2026-02-24|2288.92
#2026-02-25|2280.34
#2026-02-26|2276.35
#2026-02-27|2293.68
#2026-03-02|2254.28
#2026-03-03|2204.36
#2026-03-04|2191.26
#2026-03-05|2158.23
#2026-03-06|2156.85
#2026-03-09|2156.54
#2026-03-10|2159.84
#2026-03-11|2138.82
#2026-03-12|2134.40
#2026-03-13|2141.21
#2026-03-16|2147.42
#2026-03-17|2148.71
#2026-03-18|2104.25
#2026-03-19|2077.15
#2026-03-20|2057.52
#2026-03-23|2050.29
#2026-03-24|2062.97
#2026-03-25|2081.07
#2026-03-26|2072.28
#2026-03-27|2082.17
#2026-03-30|2097.84
#2026-03-31|2096.97
#2026-04-01|2102.75
#2026-04-02|2109.15