Table Data - Nasdaq North America Consumer Products and Services Net Total Return Index
| Title | Nasdaq North America Consumer Products and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4020N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:58 PM CDT |
| Notes | For more information about this series, see: NQNA4020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 361.83 |
| 2001-04-02 | 357.57 |
| 2001-04-03 | 349.22 |
| 2001-04-04 | 352.07 |
| 2001-04-05 | 357.54 |
| 2001-04-06 | 355.54 |
| 2001-04-09 | 355.73 |
| 2001-04-10 | 355.17 |
| 2001-04-11 | 348.82 |
| 2001-04-12 | 350.77 |
| 2001-04-13 | . |
| 2001-04-16 | 352.36 |
| 2001-04-17 | 351.14 |
| 2001-04-18 | 349.95 |
| 2001-04-19 | 352.08 |
| 2001-04-20 | 350.88 |
| 2001-04-23 | 351.03 |
| 2001-04-24 | 346.06 |
| 2001-04-25 | 356.68 |
| 2001-04-26 | 360.90 |
| 2001-04-27 | 366.48 |
| 2001-04-30 | 365.69 |
| 2001-05-01 | 375.48 |
| 2001-05-02 | 373.49 |
| 2001-05-03 | 372.76 |
| 2001-05-04 | 376.72 |
| 2001-05-07 | 376.30 |
| 2001-05-08 | 374.17 |
| 2001-05-09 | 376.10 |
| 2001-05-10 | 379.42 |
| 2001-05-11 | 377.32 |
| 2001-05-14 | 377.32 |
| 2001-05-15 | 376.71 |
| 2001-05-16 | 387.44 |
| 2001-05-17 | 384.69 |
| 2001-05-18 | 384.87 |
| 2001-05-21 | 379.05 |
| 2001-05-22 | 375.14 |
| 2001-05-23 | 374.85 |
| 2001-05-24 | 377.97 |
| 2001-05-25 | 376.23 |
| 2001-05-28 | . |
| 2001-05-29 | 381.08 |
| 2001-05-30 | 377.87 |
| 2001-05-31 | 378.29 |
| 2001-06-01 | 378.41 |
| 2001-06-04 | 379.63 |
| 2001-06-05 | 381.23 |
| 2001-06-06 | 378.76 |
| 2001-06-07 | 376.57 |
| 2001-06-08 | 374.35 |
| 2001-06-11 | 373.43 |
| 2001-06-12 | 375.80 |
| 2001-06-13 | 372.32 |
| 2001-06-14 | 367.72 |
| 2001-06-15 | 362.99 |
| 2001-06-18 | 359.57 |
| 2001-06-19 | 358.95 |
| 2001-06-20 | 365.80 |
| 2001-06-21 | 370.17 |
| 2001-06-22 | 367.65 |
| 2001-06-25 | 367.11 |
| 2001-06-26 | 367.89 |
| 2001-06-27 | 368.33 |
| 2001-06-28 | 373.09 |
| 2001-06-29 | 377.17 |
| 2001-07-02 | 375.82 |
| 2001-07-03 | 374.19 |
| 2001-07-04 | . |
| 2001-07-05 | 370.91 |
| 2001-07-06 | 366.38 |
| 2001-07-09 | 366.18 |
| 2001-07-10 | 366.88 |
| 2001-07-11 | 368.59 |
| 2001-07-12 | 370.36 |
| 2001-07-13 | 368.82 |
| 2001-07-16 | 367.91 |
| 2001-07-17 | 373.70 |
| 2001-07-18 | 375.24 |
| 2001-07-19 | 375.76 |
| 2001-07-20 | 376.39 |
| 2001-07-23 | 373.30 |
| 2001-07-24 | 369.48 |
| 2001-07-25 | 372.56 |
| 2001-07-26 | 374.02 |
| 2001-07-27 | 369.70 |
| 2001-07-30 | 372.07 |
| 2001-07-31 | 376.56 |
| 2001-08-01 | 376.06 |
| 2001-08-02 | 376.38 |
| 2001-08-03 | 373.51 |
| 2001-08-06 | 370.35 |
| 2001-08-07 | 371.41 |
| 2001-08-08 | 367.72 |
| 2001-08-09 | 368.83 |
| 2001-08-10 | 370.75 |
| 2001-08-13 | 371.78 |
| 2001-08-14 | 372.79 |
| 2001-08-15 | 372.77 |
| 2001-08-16 | 376.72 |
| 2001-08-17 | 377.23 |
| 2001-08-20 | 382.05 |
| 2001-08-21 | 381.18 |
| 2001-08-22 | 382.90 |
| 2001-08-23 | 387.25 |
| 2001-08-24 | 389.61 |
| 2001-08-27 | 389.96 |
| 2001-08-28 | 385.76 |
| 2001-08-29 | 384.50 |
| 2001-08-30 | 384.73 |
| 2001-08-31 | 384.36 |
| 2001-09-03 | . |
| 2001-09-04 | 388.71 |
| 2001-09-05 | 392.17 |
| 2001-09-06 | 387.95 |
| 2001-09-07 | 381.92 |
| 2001-09-10 | 382.91 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 375.65 |
| 2001-09-18 | 371.99 |
| 2001-09-19 | 366.90 |
| 2001-09-20 | 356.04 |
| 2001-09-21 | 343.86 |
| 2001-09-24 | 354.16 |
| 2001-09-25 | 357.23 |
| 2001-09-26 | 357.00 |
| 2001-09-27 | 363.08 |
| 2001-09-28 | 366.00 |
| 2001-10-01 | 364.65 |
| 2001-10-02 | 367.18 |
| 2001-10-03 | 372.05 |
| 2001-10-04 | 370.08 |
| 2001-10-05 | 373.35 |
| 2001-10-08 | 372.34 |
| 2001-10-09 | 372.98 |
| 2001-10-10 | 380.21 |
| 2001-10-11 | 380.79 |
| 2001-10-12 | 377.42 |
| 2001-10-15 | 374.96 |
| 2001-10-16 | 374.20 |
| 2001-10-17 | 369.56 |
| 2001-10-18 | 369.07 |
| 2001-10-19 | 373.11 |
| 2001-10-22 | 378.30 |
| 2001-10-23 | 375.22 |
| 2001-10-24 | 374.46 |
| 2001-10-25 | 376.32 |
| 2001-10-26 | 379.76 |
| 2001-10-29 | 373.17 |
| 2001-10-30 | 370.67 |
| 2001-10-31 | 369.94 |
| 2001-11-01 | 377.67 |
| 2001-11-02 | 379.24 |
| 2001-11-05 | 382.11 |
| 2001-11-06 | 385.74 |
| 2001-11-07 | 384.58 |
| 2001-11-08 | 377.87 |
| 2001-11-09 | 378.81 |
| 2001-11-12 | 379.53 |
| 2001-11-13 | 383.59 |
| 2001-11-14 | 386.85 |
| 2001-11-15 | 389.50 |
| 2001-11-16 | 389.58 |
| 2001-11-19 | 391.13 |
| 2001-11-20 | 388.76 |
| 2001-11-21 | 385.78 |
| 2001-11-22 | . |
| 2001-11-23 | 387.83 |
| 2001-11-26 | 385.93 |
| 2001-11-27 | 380.53 |
| 2001-11-28 | 377.87 |
| 2001-11-29 | 384.95 |
| 2001-11-30 | 388.73 |
| 2001-12-03 | 386.95 |
| 2001-12-04 | 389.55 |
| 2001-12-05 | 392.17 |
| 2001-12-06 | 389.10 |
| 2001-12-07 | 387.40 |
| 2001-12-10 | 389.04 |
| 2001-12-11 | 387.93 |
| 2001-12-12 | 392.60 |
| 2001-12-13 | 393.48 |
| 2001-12-14 | 391.81 |
| 2001-12-17 | 395.88 |
| 2001-12-18 | 399.43 |
| 2001-12-19 | 400.01 |
| 2001-12-20 | 397.42 |
| 2001-12-21 | 397.68 |
| 2001-12-24 | 399.03 |
| 2001-12-25 | . |
| 2001-12-26 | 401.27 |
| 2001-12-27 | 400.78 |
| 2001-12-28 | 398.69 |
| 2001-12-31 | 396.63 |
| 2002-01-01 | . |
| 2002-01-02 | 398.04 |
| 2002-01-03 | 397.42 |
| 2002-01-04 | 395.32 |
| 2002-01-07 | 393.16 |
| 2002-01-08 | 395.73 |
| 2002-01-09 | 394.37 |
| 2002-01-10 | 393.06 |
| 2002-01-11 | 392.31 |
| 2002-01-14 | 393.73 |
| 2002-01-15 | 399.07 |
| 2002-01-16 | 396.01 |
| 2002-01-17 | 399.80 |
| 2002-01-18 | 398.90 |
| 2002-01-21 | . |
| 2002-01-22 | 397.90 |
| 2002-01-23 | 399.97 |
| 2002-01-24 | 400.56 |
| 2002-01-25 | 404.08 |
| 2002-01-28 | 406.92 |
| 2002-01-29 | 401.69 |
| 2002-01-30 | 405.39 |
| 2002-01-31 | 411.75 |
| 2002-02-01 | 411.42 |
| 2002-02-04 | 408.39 |
| 2002-02-05 | 407.30 |
| 2002-02-06 | 406.48 |
| 2002-02-07 | 403.31 |
| 2002-02-08 | 404.69 |
| 2002-02-11 | 407.15 |
| 2002-02-12 | 409.73 |
| 2002-02-13 | 412.60 |
| 2002-02-14 | 414.49 |
| 2002-02-15 | 417.09 |
| 2002-02-18 | . |
| 2002-02-19 | 413.93 |
| 2002-02-20 | 419.13 |
| 2002-02-21 | 415.89 |
| 2002-02-22 | 422.54 |
| 2002-02-25 | 429.41 |
| 2002-02-26 | 430.49 |
| 2002-02-27 | 427.42 |
| 2002-02-28 | 428.06 |
| 2002-03-01 | 436.00 |
| 2002-03-04 | 436.37 |
| 2002-03-05 | 430.03 |
| 2002-03-06 | 433.96 |
| 2002-03-07 | 432.11 |
| 2002-03-08 | 430.64 |
| 2002-03-11 | 429.77 |
| 2002-03-12 | 434.44 |
| 2002-03-13 | 433.15 |
| 2002-03-14 | 432.42 |
| 2002-03-15 | 438.41 |
| 2002-03-18 | 437.90 |
| 2002-03-19 | 443.49 |
| 2002-03-20 | 440.99 |
| 2002-03-21 | 441.81 |
| 2002-03-22 | 442.54 |
| 2002-03-25 | 435.96 |
| 2002-03-26 | 441.02 |
| 2002-03-27 | 442.62 |
| 2002-03-28 | 441.19 |
| 2002-03-29 | . |
| 2002-04-01 | 439.64 |
| 2002-04-02 | 439.74 |
| 2002-04-03 | 437.77 |
| 2002-04-04 | 440.44 |
| 2002-04-05 | 440.41 |
| 2002-04-08 | 443.59 |
| 2002-04-09 | 444.73 |
| 2002-04-10 | 453.66 |
| 2002-04-11 | 450.18 |
| 2002-04-12 | 453.35 |
| 2002-04-15 | 448.72 |
| 2002-04-16 | 452.78 |
| 2002-04-17 | 449.31 |
| 2002-04-18 | 445.71 |
| 2002-04-19 | 447.47 |
| 2002-04-22 | 448.35 |
| 2002-04-23 | 453.07 |
| 2002-04-24 | 452.27 |
| 2002-04-25 | 452.69 |
| 2002-04-26 | 451.28 |
| 2002-04-29 | 450.28 |
| 2002-04-30 | 451.12 |
| 2002-05-01 | 456.70 |
| 2002-05-02 | 462.95 |
| 2002-05-03 | 460.46 |
| 2002-05-06 | 459.15 |
| 2002-05-07 | 458.07 |
| 2002-05-08 | 458.93 |
| 2002-05-09 | 457.86 |
| 2002-05-10 | 456.38 |
| 2002-05-13 | 460.28 |
| 2002-05-14 | 460.89 |
| 2002-05-15 | 456.35 |
| 2002-05-16 | 458.55 |
| 2002-05-17 | 459.52 |
| 2002-05-20 | 456.54 |
| 2002-05-21 | 452.36 |
| 2002-05-22 | 453.59 |
| 2002-05-23 | 455.73 |
| 2002-05-24 | 452.94 |
| 2002-05-27 | . |
| 2002-05-28 | 447.49 |
| 2002-05-29 | 447.10 |
| 2002-05-30 | 449.85 |
| 2002-05-31 | 454.49 |
| 2002-06-03 | 449.57 |
| 2002-06-04 | 449.71 |
| 2002-06-05 | 455.29 |
| 2002-06-06 | 449.67 |
| 2002-06-07 | 450.30 |
| 2002-06-10 | 449.90 |
| 2002-06-11 | 448.40 |
| 2002-06-12 | 454.24 |
| 2002-06-13 | 447.78 |
| 2002-06-14 | 445.18 |
| 2002-06-17 | 452.86 |
| 2002-06-18 | 452.87 |
| 2002-06-19 | 453.31 |
| 2002-06-20 | 451.89 |
| 2002-06-21 | 444.76 |
| 2002-06-24 | 434.63 |
| 2002-06-25 | 420.05 |
| 2002-06-26 | 421.79 |
| 2002-06-27 | 423.63 |
| 2002-06-28 | 420.59 |
| 2002-07-01 | 423.55 |
| 2002-07-02 | 418.21 |
| 2002-07-03 | 413.21 |
| 2002-07-04 | . |
| 2002-07-05 | 424.07 |
| 2002-07-08 | 425.08 |
| 2002-07-09 | 417.24 |
| 2002-07-10 | 409.89 |
| 2002-07-11 | 403.70 |
| 2002-07-12 | 396.23 |
| 2002-07-15 | 390.71 |
| 2002-07-16 | 384.54 |
| 2002-07-17 | 384.72 |
| 2002-07-18 | 378.82 |
| 2002-07-19 | 362.79 |
| 2002-07-22 | 364.99 |
| 2002-07-23 | 373.97 |
| 2002-07-24 | 387.77 |
| 2002-07-25 | 391.21 |
| 2002-07-26 | 393.64 |
| 2002-07-29 | 408.95 |
| 2002-07-30 | 407.03 |
| 2002-07-31 | 406.58 |
| 2002-08-01 | 402.48 |
| 2002-08-02 | 399.41 |
| 2002-08-05 | 397.19 |
| 2002-08-06 | 402.15 |
| 2002-08-07 | 405.61 |
| 2002-08-08 | 414.84 |
| 2002-08-09 | 415.76 |
| 2002-08-12 | 413.76 |
| 2002-08-13 | 410.34 |
| 2002-08-14 | 422.81 |
| 2002-08-15 | 423.44 |
| 2002-08-16 | 421.98 |
| 2002-08-19 | 426.87 |
| 2002-08-20 | 425.12 |
| 2002-08-21 | 425.27 |
| 2002-08-22 | 426.91 |
| 2002-08-23 | 417.85 |
| 2002-08-26 | 418.33 |
| 2002-08-27 | 418.21 |
| 2002-08-28 | 417.65 |
| 2002-08-29 | 415.15 |
| 2002-08-30 | 417.86 |
| 2002-09-02 | . |
| 2002-09-03 | 408.78 |
| 2002-09-04 | 412.54 |
| 2002-09-05 | 414.19 |
| 2002-09-06 | 412.15 |
| 2002-09-09 | 419.09 |
| 2002-09-10 | 419.86 |
| 2002-09-11 | 420.61 |
| 2002-09-12 | 412.48 |
| 2002-09-13 | 413.92 |
| 2002-09-16 | 418.12 |
| 2002-09-17 | 410.79 |
| 2002-09-18 | 410.92 |
| 2002-09-19 | 401.38 |
| 2002-09-20 | 398.55 |
| 2002-09-23 | 396.13 |
| 2002-09-24 | 388.23 |
| 2002-09-25 | 391.57 |
| 2002-09-26 | 401.20 |
| 2002-09-27 | 383.35 |
| 2002-09-30 | 383.33 |
| 2002-10-01 | 392.00 |
| 2002-10-02 | 384.91 |
| 2002-10-03 | 382.99 |
| 2002-10-04 | 372.64 |
| 2002-10-07 | 373.17 |
| 2002-10-08 | 372.32 |
| 2002-10-09 | 366.24 |
| 2002-10-10 | 369.76 |
| 2002-10-11 | 379.24 |
| 2002-10-14 | 383.66 |
| 2002-10-15 | 390.96 |
| 2002-10-16 | 383.81 |
| 2002-10-17 | 394.56 |
| 2002-10-18 | 396.58 |
| 2002-10-21 | 406.58 |
| 2002-10-22 | 396.92 |
| 2002-10-23 | 398.69 |
| 2002-10-24 | 393.32 |
| 2002-10-25 | 395.15 |
| 2002-10-28 | 386.03 |
| 2002-10-29 | 391.98 |
| 2002-10-30 | 392.55 |
| 2002-10-31 | 391.67 |
| 2002-11-01 | 396.22 |
| 2002-11-04 | 390.65 |
| 2002-11-05 | 396.11 |
| 2002-11-06 | 396.66 |
| 2002-11-07 | 394.84 |
| 2002-11-08 | 392.07 |
| 2002-11-11 | 387.80 |
| 2002-11-12 | 376.85 |
| 2002-11-13 | 380.41 |
| 2002-11-14 | 386.31 |
| 2002-11-15 | 388.53 |
| 2002-11-18 | 385.89 |
| 2002-11-19 | 385.98 |
| 2002-11-20 | 389.61 |
| 2002-11-21 | 388.87 |
| 2002-11-22 | 388.79 |
| 2002-11-25 | 389.18 |
| 2002-11-26 | 385.24 |
| 2002-11-27 | 390.46 |
| 2002-11-28 | . |
| 2002-11-29 | 388.47 |
| 2002-12-02 | 387.46 |
| 2002-12-03 | 387.48 |
| 2002-12-04 | 393.56 |
| 2002-12-05 | 388.70 |
| 2002-12-06 | 391.34 |
| 2002-12-09 | 388.50 |
| 2002-12-10 | 394.00 |
| 2002-12-11 | 392.36 |
| 2002-12-12 | 392.91 |
| 2002-12-13 | 391.10 |
| 2002-12-16 | 396.22 |
| 2002-12-17 | 393.56 |
| 2002-12-18 | 391.89 |
| 2002-12-19 | 387.18 |
| 2002-12-20 | 392.58 |
| 2002-12-23 | 392.75 |
| 2002-12-24 | 391.49 |
| 2002-12-25 | . |
| 2002-12-26 | 392.84 |
| 2002-12-27 | 388.56 |
| 2002-12-30 | 388.81 |
| 2002-12-31 | 387.72 |
| 2003-01-01 | . |
| 2003-01-02 | 395.57 |
| 2003-01-03 | 391.39 |
| 2003-01-06 | 394.47 |
| 2003-01-07 | 393.48 |
| 2003-01-08 | 389.41 |
| 2003-01-09 | 394.73 |
| 2003-01-10 | 394.95 |
| 2003-01-13 | 393.53 |
| 2003-01-14 | 393.08 |
| 2003-01-15 | 390.75 |
| 2003-01-16 | 395.32 |
| 2003-01-17 | 393.36 |
| 2003-01-20 | . |
| 2003-01-21 | 387.79 |
| 2003-01-22 | 383.35 |
| 2003-01-23 | 383.12 |
| 2003-01-24 | 377.26 |
| 2003-01-27 | 372.25 |
| 2003-01-28 | 376.15 |
| 2003-01-29 | 374.27 |
| 2003-01-30 | 370.10 |
| 2003-01-31 | 376.00 |
| 2003-02-03 | 377.61 |
| 2003-02-04 | 375.85 |
| 2003-02-05 | 374.76 |
| 2003-02-06 | 371.67 |
| 2003-02-07 | 368.86 |
| 2003-02-10 | 372.13 |
| 2003-02-11 | 367.98 |
| 2003-02-12 | 367.01 |
| 2003-02-13 | 365.92 |
| 2003-02-14 | 371.62 |
| 2003-02-17 | . |
| 2003-02-18 | 375.71 |
| 2003-02-19 | 372.40 |
| 2003-02-20 | 370.53 |
| 2003-02-21 | 374.97 |
| 2003-02-24 | 369.84 |
| 2003-02-25 | 373.65 |
| 2003-02-26 | 371.46 |
| 2003-02-27 | 373.97 |
| 2003-02-28 | 372.62 |
| 2003-03-03 | 371.31 |
| 2003-03-04 | 366.19 |
| 2003-03-05 | 368.29 |
| 2003-03-06 | 363.59 |
| 2003-03-07 | 363.62 |
| 2003-03-10 | 358.03 |
| 2003-03-11 | 360.07 |
| 2003-03-12 | 362.57 |
| 2003-03-13 | 369.75 |
| 2003-03-14 | 368.20 |
| 2003-03-17 | 376.40 |
| 2003-03-18 | 372.86 |
| 2003-03-19 | 378.70 |
| 2003-03-20 | 380.85 |
| 2003-03-21 | 388.70 |
| 2003-03-24 | 377.74 |
| 2003-03-25 | 379.51 |
| 2003-03-26 | 378.32 |
| 2003-03-27 | 379.86 |
| 2003-03-28 | 377.44 |
| 2003-03-31 | 372.38 |
| 2003-04-01 | 370.70 |
| 2003-04-02 | 379.76 |
| 2003-04-03 | 377.41 |
| 2003-04-04 | 375.46 |
| 2003-04-07 | 376.33 |
| 2003-04-08 | 378.80 |
| 2003-04-09 | 376.88 |
| 2003-04-10 | 377.52 |
| 2003-04-11 | 378.90 |
| 2003-04-14 | 384.79 |
| 2003-04-15 | 388.15 |
| 2003-04-16 | 383.17 |
| 2003-04-17 | 385.35 |
| 2003-04-18 | . |
| 2003-04-21 | 386.11 |
| 2003-04-22 | 393.54 |
| 2003-04-23 | 393.72 |
| 2003-04-24 | 391.30 |
| 2003-04-25 | 383.83 |
| 2003-04-28 | 389.99 |
| 2003-04-29 | 389.65 |
| 2003-04-30 | 388.68 |
| 2003-05-01 | 386.34 |
| 2003-05-02 | 390.91 |
| 2003-05-05 | 392.41 |
| 2003-05-06 | 392.31 |
| 2003-05-07 | 394.43 |
| 2003-05-08 | 390.80 |
| 2003-05-09 | 393.72 |
| 2003-05-12 | 398.11 |
| 2003-05-13 | 396.07 |
| 2003-05-14 | 397.33 |
| 2003-05-15 | 401.39 |
| 2003-05-16 | 400.13 |
| 2003-05-19 | 396.44 |
| 2003-05-20 | 398.40 |
| 2003-05-21 | 405.10 |
| 2003-05-22 | 413.74 |
| 2003-05-23 | 416.26 |
| 2003-05-26 | . |
| 2003-05-27 | 420.43 |
| 2003-05-28 | 421.56 |
| 2003-05-29 | 420.65 |
| 2003-05-30 | 426.18 |
| 2003-06-02 | 427.41 |
| 2003-06-03 | 429.51 |
| 2003-06-04 | 432.95 |
| 2003-06-05 | 434.15 |
| 2003-06-06 | 432.39 |
| 2003-06-09 | 428.51 |
| 2003-06-10 | 431.87 |
| 2003-06-11 | 435.19 |
| 2003-06-12 | 435.62 |
| 2003-06-13 | 433.21 |
| 2003-06-16 | 440.76 |
| 2003-06-17 | 439.30 |
| 2003-06-18 | 438.15 |
| 2003-06-19 | 433.99 |
| 2003-06-20 | 432.08 |
| 2003-06-23 | 431.13 |
| 2003-06-24 | 435.08 |
| 2003-06-25 | 428.95 |
| 2003-06-26 | 431.69 |
| 2003-06-27 | 428.98 |
| 2003-06-30 | 429.08 |
| 2003-07-01 | 433.16 |
| 2003-07-02 | 436.59 |
| 2003-07-03 | 434.60 |
| 2003-07-04 | . |
| 2003-07-07 | 440.69 |
| 2003-07-08 | 440.72 |
| 2003-07-09 | 432.51 |
| 2003-07-10 | 429.45 |
| 2003-07-11 | 427.87 |
| 2003-07-14 | 429.09 |
| 2003-07-15 | 424.89 |
| 2003-07-16 | 423.43 |
| 2003-07-17 | 419.63 |
| 2003-07-18 | 423.04 |
| 2003-07-21 | 420.35 |
| 2003-07-22 | 422.66 |
| 2003-07-23 | 422.63 |
| 2003-07-24 | 421.31 |
| 2003-07-25 | 425.26 |
| 2003-07-28 | 422.05 |
| 2003-07-29 | 419.26 |
| 2003-07-30 | 419.00 |
| 2003-07-31 | 417.33 |
| 2003-08-01 | 414.12 |
| 2003-08-04 | 417.06 |
| 2003-08-05 | 412.87 |
| 2003-08-06 | 415.35 |
| 2003-08-07 | 415.19 |
| 2003-08-08 | 418.47 |
| 2003-08-11 | 419.60 |
| 2003-08-12 | 423.40 |
| 2003-08-13 | 420.68 |
| 2003-08-14 | 421.37 |
| 2003-08-15 | 421.41 |
| 2003-08-18 | 420.27 |
| 2003-08-19 | 421.30 |
| 2003-08-20 | 422.84 |
| 2003-08-21 | 423.82 |
| 2003-08-22 | 420.08 |
| 2003-08-25 | 421.79 |
| 2003-08-26 | 423.13 |
| 2003-08-27 | 424.80 |
| 2003-08-28 | 427.95 |
| 2003-08-29 | 429.77 |
| 2003-09-01 | . |
| 2003-09-02 | 435.41 |
| 2003-09-03 | 439.69 |
| 2003-09-04 | 441.97 |
| 2003-09-05 | 438.54 |
| 2003-09-08 | 440.86 |
| 2003-09-09 | 436.88 |
| 2003-09-10 | 433.55 |
| 2003-09-11 | 435.39 |
| 2003-09-12 | 435.19 |
| 2003-09-15 | 435.72 |
| 2003-09-16 | 439.54 |
| 2003-09-17 | 447.17 |
| 2003-09-18 | 448.44 |
| 2003-09-19 | 448.14 |
| 2003-09-22 | 444.47 |
| 2003-09-23 | 446.79 |
| 2003-09-24 | 443.49 |
| 2003-09-25 | 440.01 |
| 2003-09-26 | 436.28 |
| 2003-09-29 | 439.71 |
| 2003-09-30 | 440.35 |
| 2003-10-01 | 449.06 |
| 2003-10-02 | 450.88 |
| 2003-10-03 | 454.09 |
| 2003-10-06 | 455.56 |
| 2003-10-07 | 457.99 |
| 2003-10-08 | 456.50 |
| 2003-10-09 | 458.61 |
| 2003-10-10 | 458.78 |
| 2003-10-13 | 461.05 |
| 2003-10-14 | 463.09 |
| 2003-10-15 | 461.93 |
| 2003-10-16 | 462.75 |
| 2003-10-17 | 459.73 |
| 2003-10-20 | 460.67 |
| 2003-10-21 | 460.75 |
| 2003-10-22 | 458.55 |
| 2003-10-23 | 457.80 |
| 2003-10-24 | 457.07 |
| 2003-10-27 | 459.06 |
| 2003-10-28 | 465.45 |
| 2003-10-29 | 469.76 |
| 2003-10-30 | 469.65 |
| 2003-10-31 | 470.73 |
| 2003-11-03 | 472.99 |
| 2003-11-04 | 473.56 |
| 2003-11-05 | 474.99 |
| 2003-11-06 | 475.71 |
| 2003-11-07 | 477.03 |
| 2003-11-10 | 472.19 |
| 2003-11-11 | 471.83 |
| 2003-11-12 | 479.62 |
| 2003-11-13 | 479.07 |
| 2003-11-14 | 476.47 |
| 2003-11-17 | 474.79 |
| 2003-11-18 | 471.26 |
| 2003-11-19 | 472.26 |
| 2003-11-20 | 471.28 |
| 2003-11-21 | 473.67 |
| 2003-11-24 | 479.53 |
| 2003-11-25 | 481.67 |
| 2003-11-26 | 483.34 |
| 2003-11-27 | . |
| 2003-11-28 | 484.65 |
| 2003-12-01 | 489.95 |
| 2003-12-02 | 487.96 |
| 2003-12-03 | 484.70 |
| 2003-12-04 | 484.57 |
| 2003-12-05 | 482.98 |
| 2003-12-08 | 484.99 |
| 2003-12-09 | 480.63 |
| 2003-12-10 | 478.36 |
| 2003-12-11 | 482.56 |
| 2003-12-12 | 485.98 |
| 2003-12-15 | 484.84 |
| 2003-12-16 | 488.56 |
| 2003-12-17 | 490.61 |
| 2003-12-18 | 494.38 |
| 2003-12-19 | 493.51 |
| 2003-12-22 | 494.84 |
| 2003-12-23 | 496.04 |
| 2003-12-24 | 493.71 |
| 2003-12-25 | . |
| 2003-12-26 | 495.14 |
| 2003-12-29 | 499.89 |
| 2003-12-30 | 499.02 |
| 2003-12-31 | 500.01 |
| 2004-01-01 | . |
| 2004-01-02 | 496.16 |
| 2004-01-05 | 497.02 |
| 2004-01-06 | 496.79 |
| 2004-01-07 | 494.91 |
| 2004-01-08 | 494.80 |
| 2004-01-09 | 494.70 |
| 2004-01-12 | 495.76 |
| 2004-01-13 | 493.77 |
| 2004-01-14 | 498.54 |
| 2004-01-15 | 499.15 |
| 2004-01-16 | 498.89 |
| 2004-01-19 | . |
| 2004-01-20 | 496.81 |
| 2004-01-21 | 502.70 |
| 2004-01-22 | 503.10 |
| 2004-01-23 | 501.98 |
| 2004-01-26 | 507.36 |
| 2004-01-27 | 505.43 |
| 2004-01-28 | 499.72 |
| 2004-01-29 | 504.57 |
| 2004-01-30 | 503.62 |
| 2004-02-02 | 502.23 |
| 2004-02-03 | 504.35 |
| 2004-02-04 | 506.16 |
| 2004-02-05 | 508.28 |
| 2004-02-06 | 510.99 |
| 2004-02-09 | 511.09 |
| 2004-02-10 | 512.48 |
| 2004-02-11 | 515.87 |
| 2004-02-12 | 515.34 |
| 2004-02-13 | 512.52 |
| 2004-02-16 | . |
| 2004-02-17 | 518.14 |
| 2004-02-18 | 517.69 |
| 2004-02-19 | 517.94 |
| 2004-02-20 | 517.45 |
| 2004-02-23 | 520.62 |
| 2004-02-24 | 517.96 |
| 2004-02-25 | 521.80 |
| 2004-02-26 | 525.30 |
| 2004-02-27 | 527.47 |
| 2004-03-01 | 535.75 |
| 2004-03-02 | 531.80 |
| 2004-03-03 | 532.70 |
| 2004-03-04 | 532.74 |
| 2004-03-05 | 536.45 |
| 2004-03-08 | 535.31 |
| 2004-03-09 | 533.09 |
| 2004-03-10 | 534.42 |
| 2004-03-11 | 523.65 |
| 2004-03-12 | 523.40 |
| 2004-03-15 | 516.53 |
| 2004-03-16 | 518.73 |
| 2004-03-17 | 524.93 |
| 2004-03-18 | 525.09 |
| 2004-03-19 | 522.51 |
| 2004-03-22 | 514.73 |
| 2004-03-23 | 514.26 |
| 2004-03-24 | 512.92 |
| 2004-03-25 | 522.40 |
| 2004-03-26 | 522.68 |
| 2004-03-29 | 528.00 |
| 2004-03-30 | 531.62 |
| 2004-03-31 | 531.10 |
| 2004-04-01 | 533.76 |
| 2004-04-02 | 533.89 |
| 2004-04-05 | 536.13 |
| 2004-04-06 | 539.30 |
| 2004-04-07 | 535.98 |
| 2004-04-08 | 534.44 |
| 2004-04-09 | . |
| 2004-04-12 | 535.60 |
| 2004-04-13 | 529.66 |
| 2004-04-14 | 530.66 |
| 2004-04-15 | 532.11 |
| 2004-04-16 | 534.63 |
| 2004-04-19 | 533.94 |
| 2004-04-20 | 529.31 |
| 2004-04-21 | 529.17 |
| 2004-04-22 | 537.40 |
| 2004-04-23 | 534.82 |
| 2004-04-26 | 533.36 |
| 2004-04-27 | 535.87 |
| 2004-04-28 | 527.40 |
| 2004-04-29 | 528.47 |
| 2004-04-30 | 529.71 |
| 2004-05-03 | 535.19 |
| 2004-05-04 | 534.16 |
| 2004-05-05 | 535.28 |
| 2004-05-06 | 534.16 |
| 2004-05-07 | 525.73 |
| 2004-05-10 | 519.41 |
| 2004-05-11 | 518.63 |
| 2004-05-12 | 512.76 |
| 2004-05-13 | 509.73 |
| 2004-05-14 | 513.52 |
| 2004-05-17 | 508.81 |
| 2004-05-18 | 511.06 |
| 2004-05-19 | 507.94 |
| 2004-05-20 | 510.26 |
| 2004-05-21 | 513.39 |
| 2004-05-24 | 507.23 |
| 2004-05-25 | 518.30 |
| 2004-05-26 | 519.93 |
| 2004-05-27 | 525.18 |
| 2004-05-28 | 523.68 |
| 2004-05-31 | . |
| 2004-06-01 | 526.24 |
| 2004-06-02 | 526.56 |
| 2004-06-03 | 523.09 |
| 2004-06-04 | 522.14 |
| 2004-06-07 | 531.13 |
| 2004-06-08 | 531.44 |
| 2004-06-09 | 528.89 |
| 2004-06-10 | 528.66 |
| 2004-06-11 | . |
| 2004-06-14 | 524.78 |
| 2004-06-15 | 527.43 |
| 2004-06-16 | 528.29 |
| 2004-06-17 | 528.02 |
| 2004-06-18 | 527.98 |
| 2004-06-21 | 528.45 |
| 2004-06-22 | 531.76 |
| 2004-06-23 | 536.40 |
| 2004-06-24 | 534.91 |
| 2004-06-25 | 533.23 |
| 2004-06-28 | 535.20 |
| 2004-06-29 | 536.89 |
| 2004-06-30 | 538.00 |
| 2004-07-01 | 535.03 |
| 2004-07-02 | 534.62 |
| 2004-07-05 | . |
| 2004-07-06 | 530.98 |
| 2004-07-07 | 531.60 |
| 2004-07-08 | 527.71 |
| 2004-07-09 | 530.72 |
| 2004-07-12 | 530.45 |
| 2004-07-13 | 530.13 |
| 2004-07-14 | 527.05 |
| 2004-07-15 | 525.28 |
| 2004-07-16 | 525.11 |
| 2004-07-19 | 523.39 |
| 2004-07-20 | 524.62 |
| 2004-07-21 | 515.21 |
| 2004-07-22 | 513.38 |
| 2004-07-23 | 508.01 |
| 2004-07-26 | 507.65 |
| 2004-07-27 | 513.84 |
| 2004-07-28 | 512.00 |
| 2004-07-29 | 511.55 |
| 2004-07-30 | 511.53 |
| 2004-08-02 | 516.23 |
| 2004-08-03 | 514.97 |
| 2004-08-04 | 515.34 |
| 2004-08-05 | 507.94 |
| 2004-08-06 | 503.61 |
| 2004-08-09 | 504.24 |
| 2004-08-10 | 512.22 |
| 2004-08-11 | 514.83 |
| 2004-08-12 | 511.31 |
| 2004-08-13 | 511.65 |
| 2004-08-16 | 517.48 |
| 2004-08-17 | 517.61 |
| 2004-08-18 | 523.43 |
| 2004-08-19 | 520.55 |
| 2004-08-20 | 525.54 |
| 2004-08-23 | 525.72 |
| 2004-08-24 | 526.51 |
| 2004-08-25 | 528.82 |
| 2004-08-26 | 530.47 |
| 2004-08-27 | 532.34 |
| 2004-08-30 | 528.35 |
| 2004-08-31 | 531.79 |
| 2004-09-01 | 533.82 |
| 2004-09-02 | 538.06 |
| 2004-09-03 | 538.71 |
| 2004-09-06 | . |
| 2004-09-07 | 543.16 |
| 2004-09-08 | 540.47 |
| 2004-09-09 | 538.21 |
| 2004-09-10 | 540.15 |
| 2004-09-13 | 539.42 |
| 2004-09-14 | 540.75 |
| 2004-09-15 | 537.88 |
| 2004-09-16 | 538.27 |
| 2004-09-17 | 539.83 |
| 2004-09-20 | 526.78 |
| 2004-09-21 | 527.51 |
| 2004-09-22 | 521.91 |
| 2004-09-23 | 522.65 |
| 2004-09-24 | 521.32 |
| 2004-09-27 | 518.74 |
| 2004-09-28 | 521.05 |
| 2004-09-29 | 524.76 |
| 2004-09-30 | 526.09 |
| 2004-10-01 | 531.92 |
| 2004-10-04 | 527.92 |
| 2004-10-05 | 524.65 |
| 2004-10-06 | 527.58 |
| 2004-10-07 | 520.63 |
| 2004-10-08 | 517.06 |
| 2004-10-11 | 517.43 |
| 2004-10-12 | 515.83 |
| 2004-10-13 | 512.88 |
| 2004-10-14 | 511.47 |
| 2004-10-15 | 515.56 |
| 2004-10-18 | 516.15 |
| 2004-10-19 | 513.20 |
| 2004-10-20 | 513.81 |
| 2004-10-21 | 516.56 |
| 2004-10-22 | 513.42 |
| 2004-10-25 | 509.90 |
| 2004-10-26 | 518.64 |
| 2004-10-27 | 520.16 |
| 2004-10-28 | 523.63 |
| 2004-10-29 | 520.74 |
| 2004-11-01 | 521.17 |
| 2004-11-02 | 522.61 |
| 2004-11-03 | 531.05 |
| 2004-11-04 | 546.49 |
| 2004-11-05 | 548.23 |
| 2004-11-08 | 547.12 |
| 2004-11-09 | 546.10 |
| 2004-11-10 | 547.97 |
| 2004-11-11 | 553.62 |
| 2004-11-12 | 558.79 |
| 2004-11-15 | 558.82 |
| 2004-11-16 | 556.55 |
| 2004-11-17 | 564.84 |
| 2004-11-18 | 567.28 |
| 2004-11-19 | 559.68 |
| 2004-11-22 | 561.87 |
| 2004-11-23 | 559.78 |
| 2004-11-24 | 561.54 |
| 2004-11-25 | . |
| 2004-11-26 | 562.59 |
| 2004-11-29 | 562.24 |
| 2004-11-30 | 559.27 |
| 2004-12-01 | 567.43 |
| 2004-12-02 | 572.57 |
| 2004-12-03 | 573.05 |
| 2004-12-06 | 568.68 |
| 2004-12-07 | 565.57 |
| 2004-12-08 | 567.46 |
| 2004-12-09 | 577.33 |
| 2004-12-10 | 580.86 |
| 2004-12-13 | 584.57 |
| 2004-12-14 | 588.52 |
| 2004-12-15 | 590.41 |
| 2004-12-16 | 589.58 |
| 2004-12-17 | 585.57 |
| 2004-12-20 | 585.81 |
| 2004-12-21 | 590.67 |
| 2004-12-22 | 593.14 |
| 2004-12-23 | 592.49 |
| 2004-12-24 | . |
| 2004-12-27 | 589.95 |
| 2004-12-28 | 595.98 |
| 2004-12-29 | 595.03 |
| 2004-12-30 | 596.31 |
| 2004-12-31 | 595.11 |
| 2005-01-03 | 589.88 |
| 2005-01-04 | 583.59 |
| 2005-01-05 | 580.52 |
| 2005-01-06 | 582.64 |
| 2005-01-07 | 585.29 |
| 2005-01-10 | 592.50 |
| 2005-01-11 | 589.96 |
| 2005-01-12 | 591.08 |
| 2005-01-13 | 589.73 |
| 2005-01-14 | 597.19 |
| 2005-01-17 | . |
| 2005-01-18 | 601.01 |
| 2005-01-19 | 600.39 |
| 2005-01-20 | 596.33 |
| 2005-01-21 | 590.53 |
| 2005-01-24 | 587.22 |
| 2005-01-25 | 590.19 |
| 2005-01-26 | 591.29 |
| 2005-01-27 | 595.00 |
#2005-01-28| 598.90
#2005-01-31| 602.47
#2005-02-01| 604.33
#2005-02-02| 608.61
#2005-02-03| 607.10
#2005-02-04| 617.15
#2005-02-07| 615.63
#2005-02-08| 614.88
#2005-02-09| 606.05
#2005-02-10| 608.72
#2005-02-11| 611.21
#2005-02-14| 612.50
#2005-02-15| 614.20
#2005-02-16| 613.53
#2005-02-17| 610.50
#2005-02-18| 609.96
#2005-02-21| .
#2005-02-22| 596.74
#2005-02-23| 605.26
#2005-02-24| 612.84
#2005-02-25| 618.61
#2005-02-28| 613.14
#2005-03-01| 617.69
#2005-03-02| 616.20
#2005-03-03| 615.50
#2005-03-04| 621.49
#2005-03-07| 620.60
#2005-03-08| 616.34
#2005-03-09| 609.30
#2005-03-10| 611.01
#2005-03-11| 608.94
#2005-03-14| 612.01
#2005-03-15| 610.24
#2005-03-16| 605.99
#2005-03-17| 605.22
#2005-03-18| 605.34
#2005-03-21| 599.76
#2005-03-22| 593.71
#2005-03-23| 596.55
#2005-03-24| 597.09
#2005-03-25| .
#2005-03-28| 597.87
#2005-03-29| 592.63
#2005-03-30| 602.24
#2005-03-31| 601.52
#2005-04-01| 598.61
#2005-04-04| 602.35
#2005-04-05| 604.94
#2005-04-06| 605.38
#2005-04-07| 610.57
#2005-04-08| 607.42
#2005-04-11| 609.01
#2005-04-12| 612.54
#2005-04-13| 608.30
#2005-04-14| 600.88
#2005-04-15| 592.93
#2005-04-18| 591.56
#2005-04-19| 593.88
#2005-04-20| 582.87
#2005-04-21| 596.11
#2005-04-22| 589.09
#2005-04-25| 593.88
#2005-04-26| 587.23
#2005-04-27| 589.04
#2005-04-28| 583.97
#2005-04-29| 586.46
#2005-05-02| 590.02
#2005-05-03| 591.97
#2005-05-04| 595.85
#2005-05-05| 595.36
#2005-05-06| 594.57
#2005-05-09| 596.76
#2005-05-10| 591.74
#2005-05-11| 595.68
#2005-05-12| 591.30
#2005-05-13| 586.79
#2005-05-16| 595.69
#2005-05-17| 600.90
#2005-05-18| 610.49
#2005-05-19| 613.65
#2005-05-20| 613.56
#2005-05-23| 614.96
#2005-05-24| 613.00
#2005-05-25| 608.51
#2005-05-26| 612.32
#2005-05-27| 611.95
#2005-05-30| .
#2005-05-31| 609.42
#2005-06-01| 615.85
#2005-06-02| 616.47
#2005-06-03| 612.01
#2005-06-06| 613.66
#2005-06-07| 618.03
#2005-06-08| 617.28
#2005-06-09| 618.24
#2005-06-10| 616.16
#2005-06-13| 616.28
#2005-06-14| 616.10
#2005-06-15| 617.76
#2005-06-16| 619.17
#2005-06-17| 622.73
#2005-06-20| 621.14
#2005-06-21| 621.96
#2005-06-22| 622.53
#2005-06-23| 614.77
#2005-06-24| 605.85
#2005-06-27| 605.07
#2005-06-28| 612.94
#2005-06-29| 613.35
#2005-06-30| 609.27
#2005-07-01| 610.50
#2005-07-04| .
#2005-07-05| 613.52
#2005-07-06| 609.00
#2005-07-07| 609.60
#2005-07-08| 616.65
#2005-07-11| 624.57
#2005-07-12| 624.54
#2005-07-13| 627.87
#2005-07-14| 629.65
#2005-07-15| 630.42
#2005-07-18| 628.98
#2005-07-19| 630.05
#2005-07-20| 635.15
#2005-07-21| 630.10
#2005-07-22| 633.84
#2005-07-25| 629.53
#2005-07-26| 629.18
#2005-07-27| 630.49
#2005-07-28| 637.92
#2005-07-29| 634.57
#2005-08-01| 633.10
#2005-08-02| 635.36
#2005-08-03| 634.61
#2005-08-04| 628.74
#2005-08-05| 622.04
#2005-08-08| 619.53
#2005-08-09| 620.64
#2005-08-10| 620.18
#2005-08-11| 622.46
#2005-08-12| 620.68
#2005-08-15| 624.21
#2005-08-16| 618.61
#2005-08-17| 617.91
#2005-08-18| 626.99
#2005-08-19| 626.36
#2005-08-22| 626.48
#2005-08-23| 626.35
#2005-08-24| 623.99
#2005-08-25| 625.53
#2005-08-26| 621.78
#2005-08-29| 624.80
#2005-08-30| 622.70
#2005-08-31| 630.48
#2005-09-01| 628.99
#2005-09-02| 627.98
#2005-09-05| .
#2005-09-06| 635.54
#2005-09-07| 636.07
#2005-09-08| 634.83
#2005-09-09| 640.79
#2005-09-12| 641.16
#2005-09-13| 634.61
#2005-09-14| 631.48
#2005-09-15| 634.41
#2005-09-16| 636.69
#2005-09-19| 632.27
#2005-09-20| 625.44
#2005-09-21| 616.61
#2005-09-22| 622.39
#2005-09-23| 623.93
#2005-09-26| 624.08
#2005-09-27| 627.94
#2005-09-28| 627.04
#2005-09-29| 631.74
#2005-09-30| 638.64
#2005-10-03| 639.52
#2005-10-04| 632.00
#2005-10-05| 622.79
#2005-10-06| 615.94
#2005-10-07| 616.91
#2005-10-10| 610.41
#2005-10-11| 610.12
#2005-10-12| 603.74
#2005-10-13| 600.89
#2005-10-14| 606.94
#2005-10-17| 616.01
#2005-10-18| 606.03
#2005-10-19| 615.13
#2005-10-20| 608.80
#2005-10-21| 609.51
#2005-10-24| 618.07
#2005-10-25| 615.97
#2005-10-26| 611.60
#2005-10-27| 602.14
#2005-10-28| 615.15
#2005-10-31| 618.71
#2005-11-01| 615.66
#2005-11-02| 625.36
#2005-11-03| 625.75
#2005-11-04| 625.71
#2005-11-07| 628.77
#2005-11-08| 622.44
#2005-11-09| 621.96
#2005-11-10| 629.19
#2005-11-11| 629.43
#2005-11-14| 630.46
#2005-11-15| 626.13
#2005-11-16| 627.84
#2005-11-17| 631.18
#2005-11-18| 630.93
#2005-11-21| 635.23
#2005-11-22| 639.27
#2005-11-23| 641.09
#2005-11-24| .
#2005-11-25| 642.91
#2005-11-28| 636.17
#2005-11-29| 637.52
#2005-11-30| 635.67
#2005-12-01| 641.89
#2005-12-02| 643.12
#2005-12-05| 640.21
#2005-12-06| 641.14
#2005-12-07| 635.40
#2005-12-08| 635.70
#2005-12-09| 637.86
#2005-12-12| 638.51
#2005-12-13| 648.04
#2005-12-14| 653.49
#2005-12-15| 655.52
#2005-12-16| 654.16
#2005-12-19| 649.74
#2005-12-20| 648.45
#2005-12-21| 650.90
#2005-12-22| 653.65
#2005-12-23| 652.88
#2005-12-26| .
#2005-12-27| 648.24
#2005-12-28| 649.78
#2005-12-29| 648.74
#2005-12-30| 644.81
#2006-01-02| .
#2006-01-03| 651.00
#2006-01-04| 653.68
#2006-01-05| 654.16
#2006-01-06| 656.28
#2006-01-09| 665.03
#2006-01-10| 664.12
#2006-01-11| 666.40
#2006-01-12| 660.21
#2006-01-13| 661.47
#2006-01-16| .
#2006-01-17| 655.96
#2006-01-18| 656.94
#2006-01-19| 655.92
#2006-01-20| 647.46
#2006-01-23| 647.41
#2006-01-24| 650.08
#2006-01-25| 650.69
#2006-01-26| 654.17
#2006-01-27| 660.68
#2006-01-30| 656.16
#2006-01-31| 652.70
#2006-02-01| 656.74
#2006-02-02| 650.81
#2006-02-03| 648.92
#2006-02-06| 648.32
#2006-02-07| 641.52
#2006-02-08| 645.56
#2006-02-09| 645.86
#2006-02-10| 645.76
#2006-02-13| 642.37
#2006-02-14| 649.37
#2006-02-15| 653.54
#2006-02-16| 656.95
#2006-02-17| 656.41
#2006-02-20| .
#2006-02-21| 653.85
#2006-02-22| 664.28
#2006-02-23| 662.44
#2006-02-24| 661.94
#2006-02-27| 663.21
#2006-02-28| 653.39
#2006-03-01| 656.09
#2006-03-02| 653.83
#2006-03-03| 654.02
#2006-03-06| 650.45
#2006-03-07| 650.62
#2006-03-08| 656.15
#2006-03-09| 656.30
#2006-03-10| 663.28
#2006-03-13| 664.31
#2006-03-14| 663.98
#2006-03-15| 663.57
#2006-03-16| 663.37
#2006-03-17| 662.74
#2006-03-20| 662.78
#2006-03-21| 658.39
#2006-03-22| 663.57
#2006-03-23| 660.90
#2006-03-24| 662.58
#2006-03-27| 660.36
#2006-03-28| 655.89
#2006-03-29| 660.06
#2006-03-30| 656.42
#2006-03-31| 653.53
#2006-04-03| 654.73
#2006-04-04| 655.28
#2006-04-05| 657.47
#2006-04-06| 655.09
#2006-04-07| 651.23
#2006-04-10| 650.32
#2006-04-11| 644.18
#2006-04-12| 643.64
#2006-04-13| 642.51
#2006-04-14| .
#2006-04-17| 639.11
#2006-04-18| 647.43
#2006-04-19| 646.84
#2006-04-20| 649.99
#2006-04-21| 650.33
#2006-04-24| 651.48
#2006-04-25| 652.00
#2006-04-26| 656.17
#2006-04-27| 657.22
#2006-04-28| 658.06
#2006-05-01| 653.46
#2006-05-02| 654.80
#2006-05-03| 650.27
#2006-05-04| 649.13
#2006-05-05| 651.70
#2006-05-08| 652.48
#2006-05-09| 652.53
#2006-05-10| 649.29
#2006-05-11| 639.25
#2006-05-12| 632.28
#2006-05-15| 635.59
#2006-05-16| 636.04
#2006-05-17| 628.23
#2006-05-18| 624.41
#2006-05-19| 623.50
#2006-05-22| 622.03
#2006-05-23| 621.96
#2006-05-24| 625.56
#2006-05-25| 629.71
#2006-05-26| 632.63
#2006-05-29| .
#2006-05-30| 622.52
#2006-05-31| 625.45
#2006-06-01| 630.27
#2006-06-02| 627.48
#2006-06-05| 615.18
#2006-06-06| 613.98
#2006-06-07| 610.88
#2006-06-08| 616.73
#2006-06-09| 616.65
#2006-06-12| 611.29
#2006-06-13| 606.35
#2006-06-14| 609.64
#2006-06-15| 617.98
#2006-06-16| 618.06
#2006-06-19| 615.08
#2006-06-20| 616.31
#2006-06-21| 621.07
#2006-06-22| 620.71
#2006-06-23| 618.88
#2006-06-26| 623.20
#2006-06-27| 618.93
#2006-06-28| 619.61
#2006-06-29| 633.03
#2006-06-30| 627.15
#2006-07-03| 630.94
#2006-07-04| .
#2006-07-05| 624.73
#2006-07-06| 636.11
#2006-07-07| 633.45
#2006-07-10| 634.88
#2006-07-11| 635.88
#2006-07-12| 627.90
#2006-07-13| 623.62
#2006-07-14| 618.50
#2006-07-17| 618.44
#2006-07-18| 618.16
#2006-07-19| 629.11
#2006-07-20| 627.50
#2006-07-21| 625.19
#2006-07-24| 634.42
#2006-07-25| 638.24
#2006-07-26| 635.52
#2006-07-27| 631.63
#2006-07-28| 639.11
#2006-07-31| 633.32
#2006-08-01| 628.99
#2006-08-02| 637.97
#2006-08-03| 646.46
#2006-08-04| 645.57
#2006-08-07| 643.86
#2006-08-08| 643.76
#2006-08-09| 639.19
#2006-08-10| 645.13
#2006-08-11| 643.99
#2006-08-14| 641.87
#2006-08-15| 649.93
#2006-08-16| 653.89
#2006-08-17| 653.87
#2006-08-18| 660.67
#2006-08-21| 658.46
#2006-08-22| 659.72
#2006-08-23| 656.35
#2006-08-24| 657.64
#2006-08-25| 655.43
#2006-08-28| 659.91
#2006-08-29| 662.65
#2006-08-30| 666.32
#2006-08-31| 666.73
#2006-09-01| 669.66
#2006-09-04| .
#2006-09-05| 666.88
#2006-09-06| 663.36
#2006-09-07| 662.21
#2006-09-08| 665.22
#2006-09-11| 671.74
#2006-09-12| 679.28
#2006-09-13| 675.21
#2006-09-14| 676.36
#2006-09-15| 679.22
#2006-09-18| 677.39
#2006-09-19| 676.78
#2006-09-20| 680.79
#2006-09-21| 678.46
#2006-09-22| 680.09
#2006-09-25| 674.69
#2006-09-26| 675.57
#2006-09-27| 678.54
#2006-09-28| 677.24
#2006-09-29| 672.94
#2006-10-02| 672.76
#2006-10-03| 671.60
#2006-10-04| 682.73
#2006-10-05| 687.25
#2006-10-06| 685.20
#2006-10-09| 687.47
#2006-10-10| 687.90
#2006-10-11| 687.13
#2006-10-12| 690.81
#2006-10-13| 690.30
#2006-10-16| 689.82
#2006-10-17| 686.02
#2006-10-18| 688.34
#2006-10-19| 691.12
#2006-10-20| 689.47
#2006-10-23| 694.07
#2006-10-24| 693.46
#2006-10-25| 701.42
#2006-10-26| 705.54
#2006-10-27| 702.36
#2006-10-30| 703.72
#2006-10-31| 701.35
#2006-11-01| 697.37
#2006-11-02| 698.34
#2006-11-03| 699.11
#2006-11-06| 702.85
#2006-11-07| 702.77
#2006-11-08| 706.08
#2006-11-09| 702.16
#2006-11-10| 705.92
#2006-11-13| 704.59
#2006-11-14| 710.18
#2006-11-15| 715.07
#2006-11-16| 720.74
#2006-11-17| 723.27
#2006-11-20| 721.53
#2006-11-21| 719.91
#2006-11-22| 722.81
#2006-11-23| .
#2006-11-24| 720.59
#2006-11-27| 711.51
#2006-11-28| 712.57
#2006-11-29| 717.18
#2006-11-30| 718.88
#2006-12-01| 716.73
#2006-12-04| 724.31
#2006-12-05| 726.25
#2006-12-06| 727.91
#2006-12-07| 727.40
#2006-12-08| 725.07
#2006-12-11| 725.38
#2006-12-12| 722.71
#2006-12-13| 722.07
#2006-12-14| 724.99
#2006-12-15| 726.25
#2006-12-18| 724.46
#2006-12-19| 725.78
#2006-12-20| 727.07
#2006-12-21| 725.11
#2006-12-22| 722.64
#2006-12-25| .
#2006-12-26| 726.06
#2006-12-27| 730.65
#2006-12-28| 731.37
#2006-12-29| 728.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 730.99
#2007-01-04| 733.34
#2007-01-05| 727.65
#2007-01-08| 729.15
#2007-01-09| 730.36
#2007-01-10| 736.02
#2007-01-11| 740.80
#2007-01-12| 740.33
#2007-01-15| .
#2007-01-16| 741.87
#2007-01-17| 742.23
#2007-01-18| 740.60
#2007-01-19| 742.97
#2007-01-22| 738.75
#2007-01-23| 741.84
#2007-01-24| 744.38
#2007-01-25| 737.25
#2007-01-26| 736.68
#2007-01-29| 738.95
#2007-01-30| 737.81
#2007-01-31| 744.41
#2007-02-01| 749.61
#2007-02-02| 750.29
#2007-02-05| 747.79
#2007-02-06| 747.47
#2007-02-07| 746.34
#2007-02-08| 744.08
#2007-02-09| 740.87
#2007-02-12| 739.80
#2007-02-13| 746.09
#2007-02-14| 751.09
#2007-02-15| 752.02
#2007-02-16| 753.65
#2007-02-19| .
#2007-02-20| 756.92
#2007-02-21| 753.89
#2007-02-22| 751.09
#2007-02-23| 751.79
#2007-02-26| 749.44
#2007-02-27| 722.14
#2007-02-28| 731.74
#2007-03-01| 732.64
#2007-03-02| 724.12
#2007-03-05| 715.61
#2007-03-06| 726.03
#2007-03-07| 724.31
#2007-03-08| 730.81
#2007-03-09| 732.76
#2007-03-12| 731.33
#2007-03-13| 716.94
#2007-03-14| 719.06
#2007-03-15| 724.67
#2007-03-16| 722.01
#2007-03-19| 727.22
#2007-03-20| 733.03
#2007-03-21| 740.59
#2007-03-22| 742.66
#2007-03-23| 741.73
#2007-03-26| 739.19
#2007-03-27| 734.60
#2007-03-28| 733.55
#2007-03-29| 736.41
#2007-03-30| 737.03
#2007-04-02| 730.67
#2007-04-03| 736.96
#2007-04-04| 740.18
#2007-04-05| 742.99
#2007-04-06| .
#2007-04-09| 742.03
#2007-04-10| 742.83
#2007-04-11| 738.51
#2007-04-12| 744.29
#2007-04-13| 742.13
#2007-04-16| 746.78
#2007-04-17| 749.14
#2007-04-18| 751.04
#2007-04-19| 746.95
#2007-04-20| 752.50
#2007-04-23| 750.59
#2007-04-24| 752.81
#2007-04-25| 757.79
#2007-04-26| 756.43
#2007-04-27| 754.66
#2007-04-30| 753.02
#2007-05-01| 748.70
#2007-05-02| 751.05
#2007-05-03| 749.95
#2007-05-04| 750.52
#2007-05-07| 748.12
#2007-05-08| 745.89
#2007-05-09| 748.23
#2007-05-10| 739.38
#2007-05-11| 742.61
#2007-05-14| 741.08
#2007-05-15| 740.29
#2007-05-16| 748.85
#2007-05-17| 748.78
#2007-05-18| 751.62
#2007-05-21| 755.94
#2007-05-22| 759.36
#2007-05-23| 757.78
#2007-05-24| 751.62
#2007-05-25| 753.92
#2007-05-28| .
#2007-05-29| 758.88
#2007-05-30| 764.02
#2007-05-31| 763.19
#2007-06-01| 765.70
#2007-06-04| 766.45
#2007-06-05| 762.12
#2007-06-06| 756.49
#2007-06-07| 743.26
#2007-06-08| 750.99
#2007-06-11| 750.69
#2007-06-12| 743.44
#2007-06-13| 750.19
#2007-06-14| 751.85
#2007-06-15| 753.71
#2007-06-18| 749.64
#2007-06-19| 747.76
#2007-06-20| 741.36
#2007-06-21| 742.28
#2007-06-22| 734.52
#2007-06-25| 734.39
#2007-06-26| 734.86
#2007-06-27| 742.30
#2007-06-28| 740.88
#2007-06-29| 739.08
#2007-07-02| 745.03
#2007-07-03| 746.17
#2007-07-04| .
#2007-07-05| 748.64
#2007-07-06| 752.26
#2007-07-09| 750.95
#2007-07-10| 740.60
#2007-07-11| 745.30
#2007-07-12| 758.67
#2007-07-13| 758.00
#2007-07-16| 756.80
#2007-07-17| 754.87
#2007-07-18| 751.02
#2007-07-19| 755.61
#2007-07-20| 745.72
#2007-07-23| 749.90
#2007-07-24| 739.61
#2007-07-25| 739.66
#2007-07-26| 728.35
#2007-07-27| 720.15
#2007-07-30| 725.40
#2007-07-31| 716.40
#2007-08-01| 722.88
#2007-08-02| 728.80
#2007-08-03| 717.43
#2007-08-06| 735.95
#2007-08-07| 741.77
#2007-08-08| 744.30
#2007-08-09| 730.48
#2007-08-10| 731.31
#2007-08-13| 727.36
#2007-08-14| 715.36
#2007-08-15| 705.62
#2007-08-16| 709.72
#2007-08-17| 723.51
#2007-08-20| 722.92
#2007-08-21| 721.06
#2007-08-22| 727.38
#2007-08-23| 727.82
#2007-08-24| 735.59
#2007-08-27| 729.60
#2007-08-28| 716.21
#2007-08-29| 726.95
#2007-08-30| 723.97
#2007-08-31| 729.69
#2007-09-03| .
#2007-09-04| 733.34
#2007-09-05| 727.13
#2007-09-06| 729.26
#2007-09-07| 717.61
#2007-09-10| 716.38
#2007-09-11| 726.08
#2007-09-12| 728.71
#2007-09-13| 730.21
#2007-09-14| 733.09
#2007-09-17| 730.65
#2007-09-18| 747.39
#2007-09-19| 751.83
#2007-09-20| 747.31
#2007-09-21| 747.15
#2007-09-24| 744.86
#2007-09-25| 743.87
#2007-09-26| 748.45
#2007-09-27| 751.71
#2007-09-28| 752.21
#2007-10-01| 759.90
#2007-10-02| 762.05
#2007-10-03| 759.56
#2007-10-04| 758.82
#2007-10-05| 763.28
#2007-10-08| 760.05
#2007-10-09| 764.18
#2007-10-10| 764.54
#2007-10-11| 762.57
#2007-10-12| 765.67
#2007-10-15| 759.22
#2007-10-16| 757.22
#2007-10-17| 756.98
#2007-10-18| 757.50
#2007-10-19| 748.70
#2007-10-22| 758.84
#2007-10-23| 759.95
#2007-10-24| 760.57
#2007-10-25| 760.47
#2007-10-26| 768.71
#2007-10-29| 771.30
#2007-10-30| 762.03
#2007-10-31| 766.71
#2007-11-01| 747.00
#2007-11-02| 749.59
#2007-11-05| 748.08
#2007-11-06| 753.24
#2007-11-07| 739.21
#2007-11-08| 744.97
#2007-11-09| 741.66
#2007-11-12| 742.04
#2007-11-13| 755.93
#2007-11-14| 751.66
#2007-11-15| 749.63
#2007-11-16| 757.20
#2007-11-19| 750.05
#2007-11-20| 751.59
#2007-11-21| 740.48
#2007-11-22| .
#2007-11-23| 749.26
#2007-11-26| 738.00
#2007-11-27| 749.37
#2007-11-28| 762.30
#2007-11-29| 764.85
#2007-11-30| 772.10
#2007-12-03| 769.25
#2007-12-04| 764.68
#2007-12-05| 771.17
#2007-12-06| 778.55
#2007-12-07| 778.64
#2007-12-10| 783.96
#2007-12-11| 769.56
#2007-12-12| 775.23
#2007-12-13| 774.58
#2007-12-14| 765.76
#2007-12-17| 757.37
#2007-12-18| 755.53
#2007-12-19| 758.81
#2007-12-20| 765.44
#2007-12-21| 772.68
#2007-12-24| 774.34
#2007-12-25| .
#2007-12-26| 773.92
#2007-12-27| 764.85
#2007-12-28| 763.46
#2007-12-31| 758.10
#2008-01-01| .
#2008-01-02| 747.04
#2008-01-03| 743.98
#2008-01-04| 732.45
#2008-01-07| 739.57
#2008-01-08| 737.15
#2008-01-09| 740.11
#2008-01-10| 742.76
#2008-01-11| 727.32
#2008-01-14| 726.54
#2008-01-15| 714.75
#2008-01-16| 714.36
#2008-01-17| 704.30
#2008-01-18| 698.26
#2008-01-21| .
#2008-01-22| 690.24
#2008-01-23| 703.30
#2008-01-24| 707.21
#2008-01-25| 697.34
#2008-01-28| 705.66
#2008-01-29| 710.58
#2008-01-30| 710.83
#2008-01-31| 721.66
#2008-02-01| 729.84
#2008-02-04| 721.41
#2008-02-05| 706.86
#2008-02-06| 704.45
#2008-02-07| 713.46
#2008-02-08| 706.00
#2008-02-11| 710.20
#2008-02-12| 717.18
#2008-02-13| 722.33
#2008-02-14| 714.06
#2008-02-15| 711.12
#2008-02-18| .
#2008-02-19| 710.15
#2008-02-20| 712.15
#2008-02-21| 708.45
#2008-02-22| 712.21
#2008-02-25| 720.06
#2008-02-26| 728.45
#2008-02-27| 727.83
#2008-02-28| 719.72
#2008-02-29| 706.05
#2008-03-03| 706.41
#2008-03-04| 706.70
#2008-03-05| 711.23
#2008-03-06| 700.20
#2008-03-07| 696.43
#2008-03-10| 692.06
#2008-03-11| 705.65
#2008-03-12| 703.31
#2008-03-13| 708.31
#2008-03-14| 697.14
#2008-03-17| 690.42
#2008-03-18| 710.66
#2008-03-19| 703.76
#2008-03-20| 717.32
#2008-03-21| .
#2008-03-24| 729.26
#2008-03-25| 731.53
#2008-03-26| 725.97
#2008-03-27| 722.73
#2008-03-28| 720.26
#2008-03-31| 690.38
#2008-04-01| 703.87
#2008-04-02| 701.56
#2008-04-03| 702.46
#2008-04-04| 703.47
#2008-04-07| 699.80
#2008-04-08| 695.72
#2008-04-09| 684.74
#2008-04-10| 686.83
#2008-04-11| 680.50
#2008-04-14| 678.84
#2008-04-15| 679.69
#2008-04-16| 684.21
#2008-04-17| 680.28
#2008-04-18| 683.72
#2008-04-21| 686.43
#2008-04-22| 679.71
#2008-04-23| 683.08
#2008-04-24| 684.92
#2008-04-25| 683.65
#2008-04-28| 680.81
#2008-04-29| 677.80
#2008-04-30| 670.66
#2008-05-01| 677.25
#2008-05-02| 677.12
#2008-05-05| 675.10
#2008-05-06| 679.70
#2008-05-07| 671.69
#2008-05-08| 671.69
#2008-05-09| 668.37
#2008-05-12| 675.28
#2008-05-13| 679.03
#2008-05-14| 682.55
#2008-05-15| 690.46
#2008-05-16| 690.04
#2008-05-19| 688.74
#2008-05-20| 680.81
#2008-05-21| 670.09
#2008-05-22| 674.34
#2008-05-23| 667.95
#2008-05-26| .
#2008-05-27| 671.14
#2008-05-28| 671.20
#2008-05-29| 679.12
#2008-05-30| 681.02
#2008-06-02| 673.04
#2008-06-03| 672.74
#2008-06-04| 678.31
#2008-06-05| 682.55
#2008-06-06| 664.16
#2008-06-09| 661.80
#2008-06-10| 665.54
#2008-06-11| 656.60
#2008-06-12| 661.82
#2008-06-13| 666.81
#2008-06-16| 662.59
#2008-06-17| 660.65
#2008-06-18| 653.18
#2008-06-19| 657.36
#2008-06-20| 644.17
#2008-06-23| 641.03
#2008-06-24| 642.85
#2008-06-25| 650.23
#2008-06-26| 634.07
#2008-06-27| 623.52
#2008-06-30| 622.13
#2008-07-01| 626.67
#2008-07-02| 622.83
#2008-07-03| 629.50
#2008-07-04| .
#2008-07-07| 625.46
#2008-07-08| 641.08
#2008-07-09| 634.40
#2008-07-10| 632.90
#2008-07-11| 628.12
#2008-07-14| 628.08
#2008-07-15| 629.15
#2008-07-16| 636.19
#2008-07-17| 639.09
#2008-07-18| 637.35
#2008-07-21| 634.67
#2008-07-22| 648.16
#2008-07-23| 655.12
#2008-07-24| 645.54
#2008-07-25| 645.96
#2008-07-28| 638.42
#2008-07-29| 656.92
#2008-07-30| 661.79
#2008-07-31| 648.32
#2008-08-01| 648.67
#2008-08-04| 655.06
#2008-08-05| 675.55
#2008-08-06| 676.92
#2008-08-07| 668.29
#2008-08-08| 687.47
#2008-08-11| 692.82
#2008-08-12| 694.11
#2008-08-13| 688.02
#2008-08-14| 691.89
#2008-08-15| 700.44
#2008-08-18| 693.28
#2008-08-19| 684.79
#2008-08-20| 682.46
#2008-08-21| 681.10
#2008-08-22| 691.92
#2008-08-25| 679.09
#2008-08-26| 677.67
#2008-08-27| 680.59
#2008-08-28| 690.43
#2008-08-29| 683.75
#2008-09-01| .
#2008-09-02| 692.67
#2008-09-03| 695.50
#2008-09-04| 682.29
#2008-09-05| 690.01
#2008-09-08| 706.86
#2008-09-09| 698.13
#2008-09-10| 701.21
#2008-09-11| 708.49
#2008-09-12| 706.71
#2008-09-15| 692.52
#2008-09-16| 696.11
#2008-09-17| 669.52
#2008-09-18| 686.49
#2008-09-19| 693.35
#2008-09-22| 668.53
#2008-09-23| 660.43
#2008-09-24| 666.00
#2008-09-25| 676.75
#2008-09-26| 680.39
#2008-09-29| 645.46
#2008-09-30| 664.68
#2008-10-01| 675.38
#2008-10-02| 660.51
#2008-10-03| 652.07
#2008-10-06| 625.54
#2008-10-07| 600.82
#2008-10-08| 591.60
#2008-10-09| 548.84
#2008-10-10| 547.93
#2008-10-13| 594.46
#2008-10-14| 586.06
#2008-10-15| 542.81
#2008-10-16| 565.44
#2008-10-17| 567.00
#2008-10-20| 583.60
#2008-10-21| 570.03
#2008-10-22| 541.24
#2008-10-23| 547.11
#2008-10-24| 526.04
#2008-10-27| 511.30
#2008-10-28| 557.95
#2008-10-29| 549.30
#2008-10-30| 565.07
#2008-10-31| 575.08
#2008-11-03| 570.34
#2008-11-04| 584.95
#2008-11-05| 563.75
#2008-11-06| 546.95
#2008-11-07| 555.22
#2008-11-10| 551.26
#2008-11-11| 540.06
#2008-11-12| 516.11
#2008-11-13| 542.50
#2008-11-14| 522.55
#2008-11-17| 517.02
#2008-11-18| 524.56
#2008-11-19| 501.16
#2008-11-20| 478.07
#2008-11-21| 503.45
#2008-11-24| 525.78
#2008-11-25| 522.46
#2008-11-26| 534.99
#2008-11-27| .
#2008-11-28| 540.18
#2008-12-01| 504.89
#2008-12-02| 516.77
#2008-12-03| 530.50
#2008-12-04| 520.45
#2008-12-05| 535.50
#2008-12-08| 539.95
#2008-12-09| 522.03
#2008-12-10| 521.60
#2008-12-11| 510.35
#2008-12-12| 513.43
#2008-12-15| 510.10
#2008-12-16| 524.30
#2008-12-17| 523.97
#2008-12-18| 525.37
#2008-12-19| 524.31
#2008-12-22| 522.11
#2008-12-23| 516.51
#2008-12-24| 522.34
#2008-12-25| .
#2008-12-26| 524.88
#2008-12-29| 522.38
#2008-12-30| 532.04
#2008-12-31| 536.52
#2009-01-01| .
#2009-01-02| 547.68
#2009-01-05| 546.83
#2009-01-06| 543.55
#2009-01-07| 534.18
#2009-01-08| 533.04
#2009-01-09| 524.71
#2009-01-12| 520.73
#2009-01-13| 520.68
#2009-01-14| 507.25
#2009-01-15| 509.05
#2009-01-16| 513.96
#2009-01-19| .
#2009-01-20| 502.71
#2009-01-21| 509.17
#2009-01-22| 503.90
#2009-01-23| 499.41
#2009-01-26| 501.13
#2009-01-27| 502.06
#2009-01-28| 512.71
#2009-01-29| 503.65
#2009-01-30| 483.32
#2009-02-02| 477.02
#2009-02-03| 488.41
#2009-02-04| 478.52
#2009-02-05| 485.37
#2009-02-06| 494.72
#2009-02-09| 488.92
#2009-02-10| 472.34
#2009-02-11| 473.22
#2009-02-12| 472.92
#2009-02-13| 468.86
#2009-02-16| .
#2009-02-17| 456.10
#2009-02-18| 458.60
#2009-02-19| 457.84
#2009-02-20| 451.77
#2009-02-23| 440.88
#2009-02-24| 450.59
#2009-02-25| 447.13
#2009-02-26| 440.07
#2009-02-27| 437.26
#2009-03-02| 422.73
#2009-03-03| 417.64
#2009-03-04| 428.17
#2009-03-05| 414.65
#2009-03-06| 416.59
#2009-03-09| 411.03
#2009-03-10| 425.33
#2009-03-11| 425.52
#2009-03-12| 436.12
#2009-03-13| 446.12
#2009-03-16| 449.50
#2009-03-17| 459.55
#2009-03-18| 462.02
#2009-03-19| 453.16
#2009-03-20| 449.78
#2009-03-23| 469.58
#2009-03-24| 465.80
#2009-03-25| 471.69
#2009-03-26| 480.80
#2009-03-27| 473.74
#2009-03-30| 460.77
#2009-03-31| 457.64
#2009-04-01| 466.04
#2009-04-02| 480.08
#2009-04-03| 483.88
#2009-04-06| 482.81
#2009-04-07| 473.17
#2009-04-08| 478.10
#2009-04-09| 487.26
#2009-04-10| .
#2009-04-13| 481.80
#2009-04-14| 472.26
#2009-04-15| 483.20
#2009-04-16| 494.58
#2009-04-17| 503.29
#2009-04-20| 490.80
#2009-04-21| 497.45
#2009-04-22| 495.06
#2009-04-23| 495.32
#2009-04-24| 502.76
#2009-04-27| 500.84
#2009-04-28| 501.02
#2009-04-29| 505.32
#2009-04-30| 499.50
#2009-05-01| 503.07
#2009-05-04| 517.35
#2009-05-05| 510.62
#2009-05-06| 516.86
#2009-05-07| 517.74
#2009-05-08| 523.97
#2009-05-11| 514.46
#2009-05-12| 516.58
#2009-05-13| 509.41
#2009-05-14| 511.63
#2009-05-15| 513.16
#2009-05-18| 524.47
#2009-05-19| 524.57
#2009-05-20| 528.00
#2009-05-21| 520.80
#2009-05-22| 521.37
#2009-05-25| .
#2009-05-26| 530.98
#2009-05-27| 519.34
#2009-05-28| 524.63
#2009-05-29| 529.46
#2009-06-01| 544.70
#2009-06-02| 548.67
#2009-06-03| 546.25
#2009-06-04| 545.84
#2009-06-05| 544.58
#2009-06-08| 544.93
#2009-06-09| 543.33
#2009-06-10| 539.40
#2009-06-11| 539.32
#2009-06-12| 540.15
#2009-06-15| 529.59
#2009-06-16| 519.75
#2009-06-17| 520.17
#2009-06-18| 525.99
#2009-06-19| 525.58
#2009-06-22| 520.25
#2009-06-23| 517.37
#2009-06-24| 519.03
#2009-06-25| 530.50
#2009-06-26| 530.01
#2009-06-29| 534.56
#2009-06-30| 529.55
#2009-07-01| 538.23
#2009-07-02| 525.33
#2009-07-03| .
#2009-07-06| 532.42
#2009-07-07| 525.78
#2009-07-08| 527.08
#2009-07-09| 523.64
#2009-07-10| 522.39
#2009-07-13| 531.05
#2009-07-14| 535.00
#2009-07-15| 547.63
#2009-07-16| 551.51
#2009-07-17| 556.95
#2009-07-20| 558.85
#2009-07-21| 558.42
#2009-07-22| 558.59
#2009-07-23| 572.36
#2009-07-24| 577.62
#2009-07-27| 577.06
#2009-07-28| 577.59
#2009-07-29| 580.16
#2009-07-30| 582.77
#2009-07-31| 582.06
#2009-08-03| 584.66
#2009-08-04| 586.70
#2009-08-05| 579.11
#2009-08-06| 572.71
#2009-08-07| 579.97
#2009-08-10| 577.74
#2009-08-11| 574.95
#2009-08-12| 578.58
#2009-08-13| 579.71
#2009-08-14| 576.74
#2009-08-17| 566.93
#2009-08-18| 572.76
#2009-08-19| 574.48
#2009-08-20| 579.51
#2009-08-21| 586.49
#2009-08-24| 586.55
#2009-08-25| 586.84
#2009-08-26| 587.89
#2009-08-27| 586.67
#2009-08-28| 584.61
#2009-08-31| 586.29
#2009-09-01| 575.97
#2009-09-02| 575.01
#2009-09-03| 576.65
#2009-09-04| 581.03
#2009-09-07| .
#2009-09-08| 591.00
#2009-09-09| 591.87
#2009-09-10| 600.06
#2009-09-11| 600.54
#2009-09-14| 599.97
#2009-09-15| 597.79
#2009-09-16| 606.20
#2009-09-17| 605.57
#2009-09-18| 614.22
#2009-09-21| 612.79
#2009-09-22| 614.74
#2009-09-23| 614.33
#2009-09-24| 610.33
#2009-09-25| 608.06
#2009-09-28| 613.67
#2009-09-29| 616.84
#2009-09-30| 617.68
#2009-10-01| 603.97
#2009-10-02| 602.74
#2009-10-05| 608.12
#2009-10-06| 615.55
#2009-10-07| 614.97
#2009-10-08| 625.07
#2009-10-09| 625.98
#2009-10-12| 627.63
#2009-10-13| 625.45
#2009-10-14| 630.79
#2009-10-15| 631.26
#2009-10-16| 632.12
#2009-10-19| 636.39
#2009-10-20| 635.69
#2009-10-21| 630.66
#2009-10-22| 636.81
#2009-10-23| 629.09
#2009-10-26| 622.62
#2009-10-27| 620.80
#2009-10-28| 612.09
#2009-10-29| 625.56
#2009-10-30| 612.75
#2009-11-02| 619.41
#2009-11-03| 618.81
#2009-11-04| 618.18
#2009-11-05| 633.23
#2009-11-06| 635.50
#2009-11-09| 646.99
#2009-11-10| 646.16
#2009-11-11| 649.05
#2009-11-12| 642.90
#2009-11-13| 647.17
#2009-11-16| 655.81
#2009-11-17| 653.76
#2009-11-18| 654.58
#2009-11-19| 647.34
#2009-11-20| 642.99
#2009-11-23| 650.73
#2009-11-24| 651.28
#2009-11-25| 653.09
#2009-11-26| .
#2009-11-27| 646.24
#2009-11-30| 640.61
#2009-12-01| 650.25
#2009-12-02| 653.48
#2009-12-03| 648.74
#2009-12-04| 652.05
#2009-12-07| 649.15
#2009-12-08| 641.75
#2009-12-09| 642.68
#2009-12-10| 644.35
#2009-12-11| 646.84
#2009-12-14| 655.55
#2009-12-15| 651.82
#2009-12-16| 653.22
#2009-12-17| 645.59
#2009-12-18| 644.56
#2009-12-21| 649.41
#2009-12-22| 652.34
#2009-12-23| 654.39
#2009-12-24| 655.60
#2009-12-25| .
#2009-12-28| 654.49
#2009-12-29| 655.57
#2009-12-30| 654.63
#2009-12-31| 647.76
#2010-01-01| .
#2010-01-04| 655.55
#2010-01-05| 656.33
#2010-01-06| 656.37
#2010-01-07| 658.52
#2010-01-08| 657.34
#2010-01-11| 656.69
#2010-01-12| 655.41
#2010-01-13| 661.72
#2010-01-14| 661.29
#2010-01-15| 656.67
#2010-01-18| .
#2010-01-19| 663.57
#2010-01-20| 654.33
#2010-01-21| 644.47
#2010-01-22| 640.31
#2010-01-25| 642.72
#2010-01-26| 641.97
#2010-01-27| 642.69
#2010-01-28| 642.82
#2010-01-29| 637.99
#2010-02-01| 643.68
#2010-02-02| 657.28
#2010-02-03| 654.13
#2010-02-04| 638.47
#2010-02-05| 635.35
#2010-02-08| 634.28
#2010-02-09| 643.37
#2010-02-10| 641.70
#2010-02-11| 651.23
#2010-02-12| 651.68
#2010-02-15| .
#2010-02-16| 659.84
#2010-02-17| 663.16
#2010-02-18| 668.34
#2010-02-19| 667.84
#2010-02-22| 667.70
#2010-02-23| 662.98
#2010-02-24| 669.20
#2010-02-25| 669.13
#2010-02-26| 667.11
#2010-03-01| 672.61
#2010-03-02| 675.62
#2010-03-03| 676.03
#2010-03-04| 679.43
#2010-03-05| 685.61
#2010-03-08| 684.44
#2010-03-09| 685.57
#2010-03-10| 685.38
#2010-03-11| 686.22
#2010-03-12| 686.16
#2010-03-15| 689.64
#2010-03-16| 691.83
#2010-03-17| 696.35
#2010-03-18| 697.30
#2010-03-19| 695.83
#2010-03-22| 700.81
#2010-03-23| 705.68
#2010-03-24| 698.57
#2010-03-25| 697.28
#2010-03-26| 701.30
#2010-03-29| 704.10
#2010-03-30| 703.79
#2010-03-31| 699.02
#2010-04-01| 702.71
#2010-04-02| .
#2010-04-05| 708.69
#2010-04-06| 706.05
#2010-04-07| 701.31
#2010-04-08| 701.85
#2010-04-09| 707.00
#2010-04-12| 708.78
#2010-04-13| 707.29
#2010-04-14| 710.39
#2010-04-15| 710.49
#2010-04-16| 705.57
#2010-04-19| 707.72
#2010-04-20| 713.39
#2010-04-21| 719.40
#2010-04-22| 721.30
#2010-04-23| 722.94
#2010-04-26| 722.94
#2010-04-27| 708.46
#2010-04-28| 712.24
#2010-04-29| 714.79
#2010-04-30| 706.67
#2010-05-03| 715.26
#2010-05-04| 702.17
#2010-05-05| 696.91
#2010-05-06| 678.20
#2010-05-07| 667.09
#2010-05-10| 698.78
#2010-05-11| 699.23
#2010-05-12| 706.54
#2010-05-13| 698.46
#2010-05-14| 688.84
#2010-05-17| 694.05
#2010-05-18| 686.84
#2010-05-19| 683.51
#2010-05-20| 661.53
#2010-05-21| 665.72
#2010-05-24| 661.06
#2010-05-25| 657.83
#2010-05-26| 655.56
#2010-05-27| 670.20
#2010-05-28| 664.68
#2010-05-31| .
#2010-06-01| 657.29
#2010-06-02| 669.00
#2010-06-03| 671.57
#2010-06-04| 651.48
#2010-06-07| 643.80
#2010-06-08| 653.89
#2010-06-09| 653.46
#2010-06-10| 666.86
#2010-06-11| 664.16
#2010-06-14| 667.51
#2010-06-15| 677.46
#2010-06-16| 672.82
#2010-06-17| 674.65
#2010-06-18| 673.60
#2010-06-21| 671.42
#2010-06-22| 660.89
#2010-06-23| 665.39
#2010-06-24| 657.79
#2010-06-25| 653.48
#2010-06-28| 658.46
#2010-06-29| 645.09
#2010-06-30| 642.18
#2010-07-01| 642.85
#2010-07-02| 640.19
#2010-07-05| .
#2010-07-06| 638.68
#2010-07-07| 655.76
#2010-07-08| 666.26
#2010-07-09| 668.79
#2010-07-12| 669.04
#2010-07-13| 678.16
#2010-07-14| 678.43
#2010-07-15| 679.35
#2010-07-16| 665.62
#2010-07-19| 667.25
#2010-07-20| 674.58
#2010-07-21| 666.86
#2010-07-22| 678.82
#2010-07-23| 685.81
#2010-07-26| 694.60
#2010-07-27| 695.61
#2010-07-28| 688.70
#2010-07-29| 683.27
#2010-07-30| 683.44
#2010-08-02| 693.36
#2010-08-03| 681.96
#2010-08-04| 685.13
#2010-08-05| 683.51
#2010-08-06| 684.07
#2010-08-09| 688.54
#2010-08-10| 689.08
#2010-08-11| 674.50
#2010-08-12| 672.69
#2010-08-13| 669.36
#2010-08-16| 670.34
#2010-08-17| 678.41
#2010-08-18| 682.42
#2010-08-19| 673.00
#2010-08-20| 671.12
#2010-08-23| 668.81
#2010-08-24| 664.11
#2010-08-25| 667.34
#2010-08-26| 661.55
#2010-08-27| 666.94
#2010-08-30| 660.21
#2010-08-31| 660.62
#2010-09-01| 674.95
#2010-09-02| 681.82
#2010-09-03| 688.65
#2010-09-06| .
#2010-09-07| 683.84
#2010-09-08| 687.44
#2010-09-09| 687.96
#2010-09-10| 691.30
#2010-09-13| 695.80
#2010-09-14| 697.41
#2010-09-15| 702.97
#2010-09-16| 700.06
#2010-09-17| 700.92
#2010-09-20| 711.78
#2010-09-21| 710.80
#2010-09-22| 708.22
#2010-09-23| 703.28
#2010-09-24| 714.88
#2010-09-27| 711.72
#2010-09-28| 716.32
#2010-09-29| 714.62
#2010-09-30| 711.60
#2010-10-01| 711.09
#2010-10-04| 708.20
#2010-10-05| 717.66
#2010-10-06| 717.70
#2010-10-07| 717.87
#2010-10-08| 726.97
#2010-10-11| 726.60
#2010-10-12| 729.91
#2010-10-13| 735.01
#2010-10-14| 735.44
#2010-10-15| 736.03
#2010-10-18| 739.14
#2010-10-19| 730.80
#2010-10-20| 735.05
#2010-10-21| 735.62
#2010-10-22| 737.79
#2010-10-25| 741.47
#2010-10-26| 739.24
#2010-10-27| 735.19
#2010-10-28| 734.93
#2010-10-29| 737.37
#2010-11-01| 734.79
#2010-11-02| 740.54
#2010-11-03| 743.06
#2010-11-04| 755.12
#2010-11-05| 755.63
#2010-11-08| 754.43
#2010-11-09| 748.73
#2010-11-10| 747.50
#2010-11-11| 747.41
#2010-11-12| 741.81
#2010-11-15| 741.74
#2010-11-16| 731.32
#2010-11-17| 732.38
#2010-11-18| 743.62
#2010-11-19| 746.41
#2010-11-22| 744.63
#2010-11-23| 736.44
#2010-11-24| 742.83
#2010-11-25| .
#2010-11-26| 738.31
#2010-11-29| 735.35
#2010-11-30| 728.82
#2010-12-01| 741.13
#2010-12-02| 744.68
#2010-12-03| 746.29
#2010-12-06| 747.08
#2010-12-07| 749.51
#2010-12-08| 751.85
#2010-12-09| 754.53
#2010-12-10| 757.38
#2010-12-13| 756.67
#2010-12-14| 760.67
#2010-12-15| 759.53
#2010-12-16| 766.41
#2010-12-17| 770.28
#2010-12-20| 772.07
#2010-12-21| 772.86
#2010-12-22| 771.88
#2010-12-23| 769.64
#2010-12-24| .
#2010-12-27| 767.76
#2010-12-28| 766.81
#2010-12-29| 765.22
#2010-12-30| 764.49
#2010-12-31| 762.71
#2011-01-03| 766.64
#2011-01-04| 762.60
#2011-01-05| 763.90
#2011-01-06| 761.03
#2011-01-07| 754.56
#2011-01-10| 754.61
#2011-01-11| 752.81
#2011-01-12| 759.29
#2011-01-13| 759.36
#2011-01-14| 762.27
#2011-01-17| .
#2011-01-18| 760.15
#2011-01-19| 757.16
#2011-01-20| 757.96
#2011-01-21| 756.87
#2011-01-24| 762.95
#2011-01-25| 764.44
#2011-01-26| 765.22
#2011-01-27| 757.75
#2011-01-28| 749.99
#2011-01-31| 748.40
#2011-02-01| 753.02
#2011-02-02| 751.55
#2011-02-03| 756.40
#2011-02-04| 764.44
#2011-02-07| 771.18
#2011-02-08| 775.81
#2011-02-09| 776.50
#2011-02-10| 775.18
#2011-02-11| 781.31
#2011-02-14| 779.04
#2011-02-15| 774.04
#2011-02-16| 777.38
#2011-02-17| 782.06
#2011-02-18| 787.42
#2011-02-21| .
#2011-02-22| 779.56
#2011-02-23| 775.68
#2011-02-24| 772.82
#2011-02-25| 778.06
#2011-02-28| 781.79
#2011-03-01| 772.86
#2011-03-02| 774.25
#2011-03-03| 783.81
#2011-03-04| 780.21
#2011-03-07| 776.74
#2011-03-08| 784.96
#2011-03-09| 787.26
#2011-03-10| 779.58
#2011-03-11| 779.62
#2011-03-14| 774.54
#2011-03-15| 766.53
#2011-03-16| 756.22
#2011-03-17| 759.34
#2011-03-18| 760.04
#2011-03-21| 771.62
#2011-03-22| 770.57
#2011-03-23| 774.41
#2011-03-24| 780.75
#2011-03-25| 783.32
#2011-03-28| 782.70
#2011-03-29| 787.30
#2011-03-30| 794.40
#2011-03-31| 791.10
#2011-04-01| 794.03
#2011-04-04| 795.27
#2011-04-05| 796.15
#2011-04-06| 798.40
#2011-04-07| 797.72
#2011-04-08| 795.02
#2011-04-11| 799.36
#2011-04-12| 800.10
#2011-04-13| 802.96
#2011-04-14| 805.70
#2011-04-15| 811.55
#2011-04-18| 805.07
#2011-04-19| 807.86
#2011-04-20| 814.48
#2011-04-21| 815.24
#2011-04-22| .
#2011-04-25| 813.45
#2011-04-26| 817.92
#2011-04-27| 823.99
#2011-04-28| 831.39
#2011-04-29| 832.66
#2011-05-02| 830.95
#2011-05-03| 831.38
#2011-05-04| 833.44
#2011-05-05| 830.13
#2011-05-06| 829.95
#2011-05-09| 831.99
#2011-05-10| 839.48
#2011-05-11| 836.07
#2011-05-12| 845.59
#2011-05-13| 843.69
#2011-05-16| 840.79
#2011-05-17| 842.28
#2011-05-18| 847.74
#2011-05-19| 854.58
#2011-05-20| 847.54
#2011-05-23| 839.80
#2011-05-24| 840.70
#2011-05-25| 837.26
#2011-05-26| 842.59
#2011-05-27| 846.25
#2011-05-30| .
#2011-05-31| 855.53
#2011-06-01| 842.66
#2011-06-02| 833.79
#2011-06-03| 823.03
#2011-06-06| 815.46
#2011-06-07| 811.98
#2011-06-08| 807.38
#2011-06-09| 813.12
#2011-06-10| 804.03
#2011-06-13| 808.76
#2011-06-14| 821.68
#2011-06-15| 806.62
#2011-06-16| 810.62
#2011-06-17| 817.84
#2011-06-20| 827.66
#2011-06-21| 829.59
#2011-06-22| 820.74
#2011-06-23| 818.18
#2011-06-24| 809.03
#2011-06-27| 813.11
#2011-06-28| 820.20
#2011-06-29| 821.71
#2011-06-30| 829.85
#2011-07-01| 839.59
#2011-07-04| .
#2011-07-05| 840.63
#2011-07-06| 846.08
#2011-07-07| 853.57
#2011-07-08| 851.55
#2011-07-11| 842.84
#2011-07-12| 838.02
#2011-07-13| 839.10
#2011-07-14| 834.29
#2011-07-15| 838.80
#2011-07-18| 833.24
#2011-07-19| 844.75
#2011-07-20| 841.30
#2011-07-21| 853.53
#2011-07-22| 851.53
#2011-07-25| 843.41
#2011-07-26| 839.66
#2011-07-27| 828.13
#2011-07-28| 828.97
#2011-07-29| 824.15
#2011-08-01| 820.54
#2011-08-02| 804.63
#2011-08-03| 808.71
#2011-08-04| 775.66
#2011-08-05| 786.20
#2011-08-08| 744.58
#2011-08-09| 764.27
#2011-08-10| 739.96
#2011-08-11| 765.77
#2011-08-12| 777.23
#2011-08-15| 791.01
#2011-08-16| 782.85
#2011-08-17| 783.07
#2011-08-18| 762.13
#2011-08-19| 758.31
#2011-08-22| 763.00
#2011-08-23| 787.65
#2011-08-24| 794.47
#2011-08-25| 782.49
#2011-08-26| 793.77
#2011-08-29| 811.61
#2011-08-30| 814.86
#2011-08-31| 814.20
#2011-09-01| 808.42
#2011-09-02| 792.66
#2011-09-05| .
#2011-09-06| 789.98
#2011-09-07| 806.42
#2011-09-08| 800.88
#2011-09-09| 780.14
#2011-09-12| 782.76
#2011-09-13| 789.60
#2011-09-14| 802.40
#2011-09-15| 810.59
#2011-09-16| 820.53
#2011-09-19| 815.54
#2011-09-20| 814.96
#2011-09-21| 792.45
#2011-09-22| 769.87
#2011-09-23| 777.90
#2011-09-26| 790.60
#2011-09-27| 799.68
#2011-09-28| 782.48
#2011-09-29| 787.38
#2011-09-30| 773.23
#2011-10-03| 759.60
#2011-10-04| 774.66
#2011-10-05| 782.34
#2011-10-06| 797.29
#2011-10-07| 797.71
#2011-10-10| 815.34
#2011-10-11| 812.92
#2011-10-12| 820.89
#2011-10-13| 819.50
#2011-10-14| 828.37
#2011-10-17| 816.45
#2011-10-18| 821.38
#2011-10-19| 816.82
#2011-10-20| 824.46
#2011-10-21| 842.42
#2011-10-24| 843.77
#2011-10-25| 830.45
#2011-10-26| 841.07
#2011-10-27| 854.57
#2011-10-28| 853.23
#2011-10-31| 837.93
#2011-11-01| 819.92
#2011-11-02| 829.96
#2011-11-03| 840.63
#2011-11-04| 836.78
#2011-11-07| 838.45
#2011-11-08| 846.96
#2011-11-09| 822.37
#2011-11-10| 831.50
#2011-11-11| 842.85
#2011-11-14| 835.87
#2011-11-15| 840.10
#2011-11-16| 832.30
#2011-11-17| 826.64
#2011-11-18| 828.76
#2011-11-21| 812.95
#2011-11-22| 814.02
#2011-11-23| 802.32
#2011-11-24| .
#2011-11-25| 800.93
#2011-11-28| 823.82
#2011-11-29| 828.34
#2011-11-30| 854.00
#2011-12-01| 847.77
#2011-12-02| 849.11
#2011-12-05| 854.32
#2011-12-06| 854.35
#2011-12-07| 855.05
#2011-12-08| 841.57
#2011-12-09| 851.95
#2011-12-12| 845.77
#2011-12-13| 840.37
#2011-12-14| 832.21
#2011-12-15| 840.33
#2011-12-16| 839.39
#2011-12-19| 836.31
#2011-12-20| 852.51
#2011-12-21| 861.54
#2011-12-22| 859.44
#2011-12-23| 868.42
#2011-12-26| .
#2011-12-27| 869.58
#2011-12-28| 862.77
#2011-12-29| 870.03
#2011-12-30| 863.97
#2012-01-02| .
#2012-01-03| 863.92
#2012-01-04| 865.41
#2012-01-05| 867.19
#2012-01-06| 862.50
#2012-01-09| 864.50
#2012-01-10| 868.89
#2012-01-11| 865.18
#2012-01-12| 867.86
#2012-01-13| 867.26
#2012-01-16| .
#2012-01-17| 867.92
#2012-01-18| 869.55
#2012-01-19| 870.24
#2012-01-20| 870.67
#2012-01-23| 866.04
#2012-01-24| 865.72
#2012-01-25| 879.49
#2012-01-26| 875.98
#2012-01-27| 870.63
#2012-01-30| 865.03
#2012-01-31| 865.59
#2012-02-01| 873.05
#2012-02-02| 874.79
#2012-02-03| 883.29
#2012-02-06| 885.46
#2012-02-07| 889.57
#2012-02-08| 892.13
#2012-02-09| 903.38
#2012-02-10| 899.30
#2012-02-13| 906.04
#2012-02-14| 909.52
#2012-02-15| 907.99
#2012-02-16| 916.17
#2012-02-17| 914.80
#2012-02-20| .
#2012-02-21| 910.93
#2012-02-22| 909.31
#2012-02-23| 919.00
#2012-02-24| 921.59
#2012-02-27| 923.50
#2012-02-28| 927.57
#2012-02-29| 928.94
#2012-03-01| 929.85
#2012-03-02| 927.84
#2012-03-05| 931.21
#2012-03-06| 919.37
#2012-03-07| 921.57
#2012-03-08| 932.04
#2012-03-09| 936.76
#2012-03-12| 939.70
#2012-03-13| 950.75
#2012-03-14| 947.52
#2012-03-15| 950.93
#2012-03-16| 946.93
#2012-03-19| 949.44
#2012-03-20| 948.79
#2012-03-21| 948.94
#2012-03-22| 950.15
#2012-03-23| 948.99
#2012-03-26| 958.53
#2012-03-27| 956.73
#2012-03-28| 952.68
#2012-03-29| 951.05
#2012-03-30| 956.07
#2012-04-02| 964.45
#2012-04-03| 961.69
#2012-04-04| 959.42
#2012-04-05| 961.26
#2012-04-06| .
#2012-04-09| 953.89
#2012-04-10| 936.84
#2012-04-11| 945.36
#2012-04-12| 949.71
#2012-04-13| 949.41
#2012-04-16| 947.82
#2012-04-17| 955.04
#2012-04-18| 954.68
#2012-04-19| 947.52
#2012-04-20| 956.70
#2012-04-23| 946.68
#2012-04-24| 943.64
#2012-04-25| 953.88
#2012-04-26| 962.90
#2012-04-27| 958.21
#2012-04-30| 953.55
#2012-05-01| 954.27
#2012-05-02| 962.57
#2012-05-03| 959.56
#2012-05-04| 947.72
#2012-05-07| 944.48
#2012-05-08| 933.09
#2012-05-09| 925.45
#2012-05-10| 927.99
#2012-05-11| 927.13
#2012-05-14| 920.74
#2012-05-15| 918.73
#2012-05-16| 921.44
#2012-05-17| 904.51
#2012-05-18| 901.34
#2012-05-21| 908.84
#2012-05-22| 911.16
#2012-05-23| 909.18
#2012-05-24| 915.64
#2012-05-25| 915.74
#2012-05-28| .
#2012-05-29| 923.17
#2012-05-30| 911.61
#2012-05-31| 909.14
#2012-06-01| 885.79
#2012-06-04| 883.39
#2012-06-05| 886.70
#2012-06-06| 899.25
#2012-06-07| 902.72
#2012-06-08| 908.70
#2012-06-11| 901.66
#2012-06-12| 907.98
#2012-06-13| 901.75
#2012-06-14| 911.60
#2012-06-15| 916.38
#2012-06-18| 917.00
#2012-06-19| 921.58
#2012-06-20| 913.97
#2012-06-21| 896.81
#2012-06-22| 901.25
#2012-06-25| 889.59
#2012-06-26| 892.24
#2012-06-27| 899.52
#2012-06-28| 900.94
#2012-06-29| 917.21
#2012-07-02| 922.73
#2012-07-03| 927.96
#2012-07-04| .
#2012-07-05| 930.53
#2012-07-06| 927.29
#2012-07-09| 928.04
#2012-07-10| 926.85
#2012-07-11| 921.77
#2012-07-12| 926.41
#2012-07-13| 940.30
#2012-07-16| 938.08
#2012-07-17| 941.72
#2012-07-18| 945.05
#2012-07-19| 952.23
#2012-07-20| 944.32
#2012-07-23| 936.30
#2012-07-24| 929.25
#2012-07-25| 925.29
#2012-07-26| 943.38
#2012-07-27| 957.57
#2012-07-30| 956.99
#2012-07-31| 946.22
#2012-08-01| 937.57
#2012-08-02| 931.06
#2012-08-03| 949.86
#2012-08-06| 953.52
#2012-08-07| 955.02
#2012-08-08| 958.42
#2012-08-09| 957.22
#2012-08-10| 959.52
#2012-08-13| 960.34
#2012-08-14| 963.68
#2012-08-15| 964.45
#2012-08-16| 973.18
#2012-08-17| 978.62
#2012-08-20| 971.87
#2012-08-21| 966.30
#2012-08-22| 964.00
#2012-08-23| 955.01
#2012-08-24| 963.73
#2012-08-27| 963.34
#2012-08-28| 968.47
#2012-08-29| 968.81
#2012-08-30| 965.68
#2012-08-31| 965.46
#2012-09-03| .
#2012-09-04| 969.74
#2012-09-05| 966.08
#2012-09-06| 980.92
#2012-09-07| 980.77
#2012-09-10| 978.74
#2012-09-11| 976.13
#2012-09-12| 971.00
#2012-09-13| 987.70
#2012-09-14| 989.28
#2012-09-17| 990.67
#2012-09-18| 989.59
#2012-09-19| 991.77
#2012-09-20| 993.87
#2012-09-21| 994.81
#2012-09-24| 993.47
#2012-09-25| 983.65
#2012-09-26| 981.17
#2012-09-27| 985.35
#2012-09-28| 981.39
#2012-10-01| 984.00
#2012-10-02| 985.87
#2012-10-03| 992.56
#2012-10-04| 998.72
#2012-10-05|1001.37
#2012-10-08| 996.38
#2012-10-09| 983.22
#2012-10-10| 978.35
#2012-10-11| 977.38
#2012-10-12| 978.32
#2012-10-15| 988.24
#2012-10-16| 996.84
#2012-10-17|1003.02
#2012-10-18| 996.10
#2012-10-19| 985.07
#2012-10-22| 982.94
#2012-10-23| 972.39
#2012-10-24| 970.44
#2012-10-25| 973.40
#2012-10-26| 968.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.66
#2012-11-01| 984.21
#2012-11-02| 975.96
#2012-11-05| 977.67
#2012-11-06| 982.89
#2012-11-07| 969.10
#2012-11-08| 955.08
#2012-11-09| 954.96
#2012-11-12| 952.74
#2012-11-13| 950.79
#2012-11-14| 936.39
#2012-11-15| 937.99
#2012-11-16| 950.94
#2012-11-19| 972.01
#2012-11-20| 979.23
#2012-11-21| 982.48
#2012-11-22| .
#2012-11-23| 997.17
#2012-11-26| 993.52
#2012-11-27| 989.14
#2012-11-28| 999.04
#2012-11-29|1000.92
#2012-11-30|1000.00
#2012-12-03| 997.93
#2012-12-04| 992.79
#2012-12-05| 987.45
#2012-12-06| 991.48
#2012-12-07| 997.53
#2012-12-10| 993.50
#2012-12-11| 996.15
#2012-12-12| 997.22
#2012-12-13| 991.08
#2012-12-14| 987.84
#2012-12-17| 991.69
#2012-12-18| 994.55
#2012-12-19| 984.93
#2012-12-20| 988.92
#2012-12-21| 980.81
#2012-12-24| 977.21
#2012-12-25| 977.21
#2012-12-26| 966.76
#2012-12-27| 970.71
#2012-12-28| 961.11
#2012-12-31| 975.88
#2013-01-01| 975.88
#2013-01-02| 998.07
#2013-01-03| 997.28
#2013-01-04|1002.84
#2013-01-07| 996.88
#2013-01-08| 995.48
#2013-01-09| 997.57
#2013-01-10|1005.91
#2013-01-11|1011.51
#2013-01-14|1015.51
#2013-01-15|1018.05
#2013-01-16|1014.62
#2013-01-17|1023.40
#2013-01-18|1025.66
#2013-01-21|1025.61
#2013-01-22|1027.18
#2013-01-23|1024.15
#2013-01-24|1029.23
#2013-01-25|1042.58
#2013-01-28|1042.01
#2013-01-29|1048.97
#2013-01-30|1042.85
#2013-01-31|1043.59
#2013-02-01|1049.06
#2013-02-04|1039.05
#2013-02-05|1048.37
#2013-02-06|1051.75
#2013-02-07|1057.35
#2013-02-08|1058.72
#2013-02-11|1058.06
#2013-02-12|1063.27
#2013-02-13|1067.24
#2013-02-14|1064.53
#2013-02-15|1067.29
#2013-02-18|1067.23
#2013-02-19|1078.59
#2013-02-20|1070.13
#2013-02-21|1071.37
#2013-02-22|1075.87
#2013-02-25|1059.19
#2013-02-26|1062.62
#2013-02-27|1070.76
#2013-02-28|1068.28
#2013-03-01|1068.85
#2013-03-04|1076.53
#2013-03-05|1084.58
#2013-03-06|1083.20
#2013-03-07|1081.31
#2013-03-08|1083.61
#2013-03-11|1085.78
#2013-03-12|1081.61
#2013-03-13|1081.86
#2013-03-14|1088.10
#2013-03-15|1080.91
#2013-03-18|1074.32
#2013-03-19|1077.46
#2013-03-20|1089.72
#2013-03-21|1082.97
#2013-03-22|1090.85
#2013-03-25|1088.34
#2013-03-26|1097.65
#2013-03-27|1096.16
#2013-03-28|1100.54
#2013-03-29|1100.54
#2013-04-01|1097.59
#2013-04-02|1109.37
#2013-04-03|1099.11
#2013-04-04|1103.54
#2013-04-05|1097.15
#2013-04-08|1109.41
#2013-04-09|1107.61
#2013-04-10|1119.76
#2013-04-11|1126.55
#2013-04-12|1129.64
#2013-04-15|1104.57
#2013-04-16|1118.26
#2013-04-17|1106.78
#2013-04-18|1100.54
#2013-04-19|1116.22
#2013-04-22|1121.51
#2013-04-23|1136.81
#2013-04-24|1119.69
#2013-04-25|1125.75
#2013-04-26|1127.70
#2013-04-29|1134.07
#2013-04-30|1132.58
#2013-05-01|1126.10
#2013-05-02|1135.89
#2013-05-03|1141.41
#2013-05-06|1134.61
#2013-05-07|1143.09
#2013-05-08|1150.23
#2013-05-09|1145.41
#2013-05-10|1154.39
#2013-05-13|1154.77
#2013-05-14|1168.74
#2013-05-15|1177.89
#2013-05-16|1167.84
#2013-05-17|1174.18
#2013-05-20|1167.36
#2013-05-21|1164.46
#2013-05-22|1156.80
#2013-05-23|1155.56
#2013-05-24|1165.64
#2013-05-27|1165.74
#2013-05-28|1165.41
#2013-05-29|1143.31
#2013-05-30|1146.23
#2013-05-31|1126.22
#2013-06-03|1134.14
#2013-06-04|1129.49
#2013-06-05|1114.06
#2013-06-06|1124.09
#2013-06-07|1135.50
#2013-06-10|1134.86
#2013-06-11|1126.75
#2013-06-12|1120.23
#2013-06-13|1135.70
#2013-06-14|1133.03
#2013-06-17|1143.27
#2013-06-18|1148.44
#2013-06-19|1126.55
#2013-06-20|1089.96
#2013-06-21|1099.33
#2013-06-24|1088.66
#2013-06-25|1095.42
#2013-06-26|1106.21
#2013-06-27|1115.55
#2013-06-28|1110.08
#2013-07-01|1120.67
#2013-07-02|1120.69
#2013-07-03|1121.97
#2013-07-04|1122.04
#2013-07-05|1124.47
#2013-07-08|1131.80
#2013-07-09|1143.67
#2013-07-10|1144.10
#2013-07-11|1161.17
#2013-07-12|1163.63
#2013-07-15|1161.81
#2013-07-16|1156.66
#2013-07-17|1153.08
#2013-07-18|1155.46
#2013-07-19|1159.69
#2013-07-22|1157.14
#2013-07-23|1152.88
#2013-07-24|1146.58
#2013-07-25|1151.83
#2013-07-26|1152.36
#2013-07-29|1147.95
#2013-07-30|1148.79
#2013-07-31|1148.83
#2013-08-01|1165.40
#2013-08-02|1166.87
#2013-08-05|1165.82
#2013-08-06|1163.45
#2013-08-07|1155.75
#2013-08-08|1161.93
#2013-08-09|1158.57
#2013-08-12|1159.24
#2013-08-13|1158.79
#2013-08-14|1150.05
#2013-08-15|1137.24
#2013-08-16|1129.91
#2013-08-19|1122.19
#2013-08-20|1124.95
#2013-08-21|1118.92
#2013-08-22|1127.01
#2013-08-23|1132.23
#2013-08-26|1121.46
#2013-08-27|1108.10
#2013-08-28|1100.36
#2013-08-29|1108.91
#2013-08-30|1106.15
#2013-09-02|1106.16
#2013-09-03|1108.85
#2013-09-04|1114.70
#2013-09-05|1114.42
#2013-09-06|1116.60
#2013-09-09|1129.96
#2013-09-10|1131.98
#2013-09-11|1141.88
#2013-09-12|1138.86
#2013-09-13|1148.53
#2013-09-16|1157.39
#2013-09-17|1160.53
#2013-09-18|1177.24
#2013-09-19|1177.65
#2013-09-20|1168.77
#2013-09-23|1162.28
#2013-09-24|1158.90
#2013-09-25|1150.61
#2013-09-26|1158.18
#2013-09-27|1153.58
#2013-09-30|1142.42
#2013-10-01|1151.51
#2013-10-02|1149.27
#2013-10-03|1144.49
#2013-10-04|1146.01
#2013-10-07|1136.91
#2013-10-08|1127.78
#2013-10-09|1128.18
#2013-10-10|1151.46
#2013-10-11|1156.30
#2013-10-14|1162.48
#2013-10-15|1148.52
#2013-10-16|1159.81
#2013-10-17|1170.33
#2013-10-18|1175.51
#2013-10-21|1173.04
#2013-10-22|1188.41
#2013-10-23|1190.73
#2013-10-24|1191.28
#2013-10-25|1194.05
#2013-10-28|1206.14
#2013-10-29|1218.39
#2013-10-30|1208.09
#2013-10-31|1202.57
#2013-11-01|1206.67
#2013-11-04|1213.46
#2013-11-05|1212.79
#2013-11-06|1221.74
#2013-11-07|1206.05
#2013-11-08|1209.39
#2013-11-11|1209.86
#2013-11-12|1212.90
#2013-11-13|1227.56
#2013-11-14|1235.36
#2013-11-15|1240.82
#2013-11-18|1235.48
#2013-11-19|1230.42
#2013-11-20|1226.34
#2013-11-21|1226.21
#2013-11-22|1232.59
#2013-11-25|1231.30
#2013-11-26|1231.71
#2013-11-27|1231.14
#2013-11-28|1231.15
#2013-11-29|1230.62
#2013-12-02|1219.72
#2013-12-03|1222.97
#2013-12-04|1219.47
#2013-12-05|1213.67
#2013-12-06|1229.05
#2013-12-09|1233.38
#2013-12-10|1224.45
#2013-12-11|1218.94
#2013-12-12|1207.92
#2013-12-13|1209.20
#2013-12-16|1208.64
#2013-12-17|1205.44
#2013-12-18|1225.86
#2013-12-19|1220.18
#2013-12-20|1225.97
#2013-12-23|1229.00
#2013-12-24|1231.11
#2013-12-25|1231.11
#2013-12-26|1236.59
#2013-12-27|1239.01
#2013-12-30|1241.97
#2013-12-31|1240.57
#2014-01-01|1240.57
#2014-01-02|1228.87
#2014-01-03|1227.43
#2014-01-06|1221.07
#2014-01-07|1224.50
#2014-01-08|1214.05
#2014-01-09|1217.19
#2014-01-10|1217.71
#2014-01-13|1204.81
#2014-01-14|1210.08
#2014-01-15|1210.12
#2014-01-16|1208.68
#2014-01-17|1197.95
#2014-01-20|1197.99
#2014-01-21|1201.42
#2014-01-22|1200.93
#2014-01-23|1190.67
#2014-01-24|1178.51
#2014-01-27|1171.44
#2014-01-28|1181.94
#2014-01-29|1164.06
#2014-01-30|1168.94
#2014-01-31|1163.46
#2014-02-03|1133.37
#2014-02-04|1142.25
#2014-02-05|1138.31
#2014-02-06|1153.37
#2014-02-07|1170.13
#2014-02-10|1169.37
#2014-02-11|1179.42
#2014-02-12|1169.91
#2014-02-13|1179.31
#2014-02-14|1189.71
#2014-02-17|1189.71
#2014-02-18|1182.74
#2014-02-19|1177.31
#2014-02-20|1182.88
#2014-02-21|1183.17
#2014-02-24|1187.73
#2014-02-25|1192.81
#2014-02-26|1195.45
#2014-02-27|1202.55
#2014-02-28|1206.07
#2014-03-03|1199.62
#2014-03-04|1219.02
#2014-03-05|1210.71
#2014-03-06|1212.70
#2014-03-07|1214.88
#2014-03-10|1214.49
#2014-03-11|1210.08
#2014-03-12|1210.10
#2014-03-13|1202.48
#2014-03-14|1206.16
#2014-03-17|1216.17
#2014-03-18|1222.34
#2014-03-19|1210.81
#2014-03-20|1212.27
#2014-03-21|1207.44
#2014-03-24|1208.37
#2014-03-25|1209.80
#2014-03-26|1208.18
#2014-03-27|1206.48
#2014-03-28|1212.32
#2014-03-31|1223.91
#2014-04-01|1227.78
#2014-04-02|1230.12
#2014-04-03|1224.04
#2014-04-04|1216.95
#2014-04-07|1209.94
#2014-04-08|1221.70
#2014-04-09|1226.39
#2014-04-10|1214.46
#2014-04-11|1204.18
#2014-04-14|1213.16
#2014-04-15|1217.27
#2014-04-16|1229.06
#2014-04-17|1227.56
#2014-04-18|1227.54
#2014-04-21|1227.67
#2014-04-22|1228.92
#2014-04-23|1222.34
#2014-04-24|1228.23
#2014-04-25|1228.47
#2014-04-28|1239.36
#2014-04-29|1239.74
#2014-04-30|1245.55
#2014-05-01|1243.56
#2014-05-02|1245.29
#2014-05-05|1241.19
#2014-05-06|1231.13
#2014-05-07|1241.05
#2014-05-08|1241.81
#2014-05-09|1245.27
#2014-05-12|1250.88
#2014-05-13|1248.93
#2014-05-14|1237.20
#2014-05-15|1227.97
#2014-05-16|1235.55
#2014-05-19|1234.23
#2014-05-20|1226.81
#2014-05-21|1238.23
#2014-05-22|1240.00
#2014-05-23|1246.53
#2014-05-26|1246.66
#2014-05-27|1248.43
#2014-05-28|1245.66
#2014-05-29|1254.88
#2014-05-30|1260.45
#2014-06-02|1255.71
#2014-06-03|1248.81
#2014-06-04|1251.82
#2014-06-05|1254.89
#2014-06-06|1260.33
#2014-06-09|1265.45
#2014-06-10|1266.07
#2014-06-11|1262.12
#2014-06-12|1251.98
#2014-06-13|1253.08
#2014-06-16|1257.27
#2014-06-17|1259.99
#2014-06-18|1270.37
#2014-06-19|1276.89
#2014-06-20|1274.39
#2014-06-23|1268.07
#2014-06-24|1261.32
#2014-06-25|1264.84
#2014-06-26|1256.29
#2014-06-27|1258.20
#2014-06-30|1256.48
#2014-07-01|1263.57
#2014-07-02|1263.33
#2014-07-03|1275.08
#2014-07-04|1275.03
#2014-07-07|1272.57
#2014-07-08|1270.09
#2014-07-09|1277.92
#2014-07-10|1269.73
#2014-07-11|1270.45
#2014-07-14|1275.73
#2014-07-15|1261.44
#2014-07-16|1261.55
#2014-07-17|1251.14
#2014-07-18|1262.30
#2014-07-21|1256.91
#2014-07-22|1258.55
#2014-07-23|1256.38
#2014-07-24|1262.54
#2014-07-25|1253.01
#2014-07-28|1249.39
#2014-07-29|1241.98
#2014-07-30|1237.69
#2014-07-31|1216.04
#2014-08-01|1224.03
#2014-08-04|1226.99
#2014-08-05|1225.31
#2014-08-06|1240.94
#2014-08-07|1231.53
#2014-08-08|1248.22
#2014-08-11|1255.61
#2014-08-12|1248.64
#2014-08-13|1250.81
#2014-08-14|1258.89
#2014-08-15|1254.97
#2014-08-18|1267.86
#2014-08-19|1272.69
#2014-08-20|1273.81
#2014-08-21|1276.45
#2014-08-22|1276.61
#2014-08-25|1280.63
#2014-08-26|1278.59
#2014-08-27|1278.51
#2014-08-28|1274.73
#2014-08-29|1277.54
#2014-09-01|1277.52
#2014-09-02|1279.78
#2014-09-03|1276.33
#2014-09-04|1283.05
#2014-09-05|1288.44
#2014-09-08|1282.12
#2014-09-09|1275.29
#2014-09-10|1282.18
#2014-09-11|1282.60
#2014-09-12|1277.11
#2014-09-15|1279.10
#2014-09-16|1283.72
#2014-09-17|1286.46
#2014-09-18|1289.21
#2014-09-19|1289.79
#2014-09-22|1287.63
#2014-09-23|1276.87
#2014-09-24|1288.69
#2014-09-25|1273.32
#2014-09-26|1286.01
#2014-09-29|1282.49
#2014-09-30|1276.07
#2014-10-01|1264.97
#2014-10-02|1270.24
#2014-10-03|1282.09
#2014-10-06|1279.02
#2014-10-07|1267.74
#2014-10-08|1285.22
#2014-10-09|1266.80
#2014-10-10|1265.58
#2014-10-13|1247.32
#2014-10-14|1252.17
#2014-10-15|1247.22
#2014-10-16|1251.06
#2014-10-17|1262.36
#2014-10-20|1279.07
#2014-10-21|1298.39
#2014-10-22|1295.70
#2014-10-23|1296.34
#2014-10-24|1308.19
#2014-10-27|1313.29
#2014-10-28|1321.42
#2014-10-29|1319.06
#2014-10-30|1326.25
#2014-10-31|1334.57
#2014-11-03|1341.13
#2014-11-04|1344.78
#2014-11-05|1349.44
#2014-11-06|1350.81
#2014-11-07|1355.43
#2014-11-10|1361.60
#2014-11-11|1360.18
#2014-11-12|1363.50
#2014-11-13|1358.44
#2014-11-14|1348.40
#2014-11-17|1351.49
#2014-11-18|1355.38
#2014-11-19|1360.13
#2014-11-20|1360.32
#2014-11-21|1366.51
#2014-11-24|1367.18
#2014-11-25|1370.86
#2014-11-26|1373.02
#2014-11-27|1373.12
#2014-11-28|1388.08
#2014-12-01|1375.91
#2014-12-02|1383.66
#2014-12-03|1385.51
#2014-12-04|1384.09
#2014-12-05|1385.21
#2014-12-08|1379.69
#2014-12-09|1379.56
#2014-12-10|1363.75
#2014-12-11|1370.59
#2014-12-12|1356.04
#2014-12-15|1346.38
#2014-12-16|1337.00
#2014-12-17|1359.04
#2014-12-18|1385.25
#2014-12-19|1377.34
#2014-12-22|1383.93
#2014-12-23|1393.38
#2014-12-24|1391.70
#2014-12-25|1391.70
#2014-12-26|1397.50
#2014-12-29|1395.58
#2014-12-30|1390.22
#2014-12-31|1377.38
#2015-01-01|1377.38
#2015-01-02|1368.13
#2015-01-05|1354.56
#2015-01-06|1346.58
#2015-01-07|1363.72
#2015-01-08|1385.36
#2015-01-09|1374.96
#2015-01-12|1373.70
#2015-01-13|1372.59
#2015-01-14|1370.41
#2015-01-15|1358.54
#2015-01-16|1374.54
#2015-01-19|1374.66
#2015-01-20|1375.67
#2015-01-21|1380.59
#2015-01-22|1398.18
#2015-01-23|1377.40
#2015-01-26|1378.95
#2015-01-27|1360.67
#2015-01-28|1350.19
#2015-01-29|1373.00
#2015-01-30|1346.59
#2015-02-02|1362.02
#2015-02-03|1377.77
#2015-02-04|1372.69
#2015-02-05|1382.86
#2015-02-06|1374.04
#2015-02-09|1366.51
#2015-02-10|1377.74
#2015-02-11|1384.28
#2015-02-12|1399.72
#2015-02-13|1400.74
#2015-02-16|1400.72
#2015-02-17|1400.42
#2015-02-18|1406.02
#2015-02-19|1399.24
#2015-02-20|1405.38
#2015-02-23|1407.71
#2015-02-24|1413.72
#2015-02-25|1415.83
#2015-02-26|1414.77
#2015-02-27|1413.61
#2015-03-02|1421.06
#2015-03-03|1414.30
#2015-03-04|1405.06
#2015-03-05|1405.84
#2015-03-06|1374.91
#2015-03-09|1382.41
#2015-03-10|1361.37
#2015-03-11|1351.62
#2015-03-12|1365.92
#2015-03-13|1356.95
#2015-03-16|1370.47
#2015-03-17|1364.27
#2015-03-18|1376.97
#2015-03-19|1375.65
#2015-03-20|1393.23
#2015-03-23|1397.09
#2015-03-24|1387.70
#2015-03-25|1370.40
#2015-03-26|1361.71
#2015-03-27|1371.23
#2015-03-30|1381.16
#2015-03-31|1372.42
#2015-04-01|1374.00
#2015-04-02|1384.45
#2015-04-03|1384.53
#2015-04-06|1393.51
#2015-04-07|1386.75
#2015-04-08|1391.85
#2015-04-09|1393.72
#2015-04-10|1396.44
#2015-04-13|1389.78
#2015-04-14|1395.94
#2015-04-15|1395.64
#2015-04-16|1409.08
#2015-04-17|1397.32
#2015-04-20|1405.94
#2015-04-21|1408.61
#2015-04-22|1407.20
#2015-04-23|1403.91
#2015-04-24|1401.68
#2015-04-27|1393.35
#2015-04-28|1391.03
#2015-04-29|1377.97
#2015-04-30|1366.58
#2015-05-01|1379.58
#2015-05-04|1380.03
#2015-05-05|1371.95
#2015-05-06|1377.67
#2015-05-07|1384.07
#2015-05-08|1399.46
#2015-05-11|1390.79
#2015-05-12|1386.13
#2015-05-13|1382.22
#2015-05-14|1404.77
#2015-05-15|1408.88
#2015-05-18|1406.70
#2015-05-19|1407.57
#2015-05-20|1406.65
#2015-05-21|1405.35
#2015-05-22|1399.38
#2015-05-25|1399.32
#2015-05-26|1384.98
#2015-05-27|1390.83
#2015-05-28|1391.06
#2015-05-29|1377.18
#2015-06-01|1381.72
#2015-06-02|1379.55
#2015-06-03|1383.25
#2015-06-04|1372.71
#2015-06-05|1362.40
#2015-06-08|1360.38
#2015-06-09|1367.50
#2015-06-10|1383.54
#2015-06-11|1381.57
#2015-06-12|1376.82
#2015-06-15|1365.80
#2015-06-16|1379.13
#2015-06-17|1388.39
#2015-06-18|1404.86
#2015-06-19|1404.22
#2015-06-22|1409.46
#2015-06-23|1404.01
#2015-06-24|1398.34
#2015-06-25|1398.13
#2015-06-26|1404.38
#2015-06-29|1377.75
#2015-06-30|1378.36
#2015-07-01|1396.61
#2015-07-02|1396.02
#2015-07-03|1396.06
#2015-07-06|1396.00
#2015-07-07|1418.13
#2015-07-08|1399.66
#2015-07-09|1399.09
#2015-07-10|1412.57
#2015-07-13|1428.60
#2015-07-14|1429.76
#2015-07-15|1424.68
#2015-07-16|1436.61
#2015-07-17|1435.79
#2015-07-20|1439.46
#2015-07-21|1434.85
#2015-07-22|1438.21
#2015-07-23|1434.73
#2015-07-24|1424.81
#2015-07-27|1418.72
#2015-07-28|1435.89
#2015-07-29|1442.97
#2015-07-30|1434.10
#2015-07-31|1431.50
#2015-08-03|1427.21
#2015-08-04|1429.68
#2015-08-05|1440.87
#2015-08-06|1431.52
#2015-08-07|1429.03
#2015-08-10|1441.76
#2015-08-11|1434.81
#2015-08-12|1430.43
#2015-08-13|1429.40
#2015-08-14|1432.33
#2015-08-17|1435.30
#2015-08-18|1432.88
#2015-08-19|1421.95
#2015-08-20|1402.26
#2015-08-21|1366.84
#2015-08-24|1313.98
#2015-08-25|1301.20
#2015-08-26|1341.53
#2015-08-27|1365.40
#2015-08-28|1367.81
#2015-08-31|1359.83
#2015-09-01|1322.69
#2015-09-02|1344.33
#2015-09-03|1354.00
#2015-09-04|1331.11
#2015-09-07|1331.08
#2015-09-08|1362.01
#2015-09-09|1339.38
#2015-09-10|1339.34
#2015-09-11|1344.29
#2015-09-14|1339.83
#2015-09-15|1361.94
#2015-09-16|1381.74
#2015-09-17|1382.30
#2015-09-18|1366.20
#2015-09-21|1376.74
#2015-09-22|1360.32
#2015-09-23|1358.39
#2015-09-24|1359.96
#2015-09-25|1375.99
#2015-09-28|1347.77
#2015-09-29|1342.22
#2015-09-30|1357.77
#2015-10-01|1358.05
#2015-10-02|1370.11
#2015-10-05|1395.95
#2015-10-06|1387.00
#2015-10-07|1395.66
#2015-10-08|1413.81
#2015-10-09|1416.96
#2015-10-12|1424.26
#2015-10-13|1416.93
#2015-10-14|1410.19
#2015-10-15|1423.90
#2015-10-16|1438.91
#2015-10-19|1445.06
#2015-10-20|1443.84
#2015-10-21|1438.72
#2015-10-22|1458.95
#2015-10-23|1455.07
#2015-10-26|1458.41
#2015-10-27|1450.26
#2015-10-28|1459.54
#2015-10-29|1459.91
#2015-10-30|1446.19
#2015-11-02|1457.23
#2015-11-03|1453.38
#2015-11-04|1450.03
#2015-11-05|1451.69
#2015-11-06|1432.08
#2015-11-09|1419.06
#2015-11-10|1425.07
#2015-11-11|1421.80
#2015-11-12|1403.16
#2015-11-13|1380.30
#2015-11-16|1398.46
#2015-11-17|1392.47
#2015-11-18|1413.99
#2015-11-19|1421.38
#2015-11-20|1429.32
#2015-11-23|1435.85
#2015-11-24|1439.41
#2015-11-25|1443.01
#2015-11-26|1443.04
#2015-11-27|1442.37
#2015-11-30|1429.14
#2015-12-01|1442.78
#2015-12-02|1436.76
#2015-12-03|1418.97
#2015-12-04|1451.47
#2015-12-07|1451.65
#2015-12-08|1446.75
#2015-12-09|1428.22
#2015-12-10|1428.30
#2015-12-11|1409.77
#2015-12-14|1420.85
#2015-12-15|1435.36
#2015-12-16|1464.21
#2015-12-17|1446.03
#2015-12-18|1416.22
#2015-12-21|1426.10
#2015-12-22|1439.07
#2015-12-23|1449.26
#2015-12-24|1444.13
#2015-12-25|1444.13
#2015-12-28|1444.63
#2015-12-29|1457.53
#2015-12-30|1449.52
#2015-12-31|1435.17
#2016-01-01|1435.17
#2016-01-04|1414.00
#2016-01-05|1423.46
#2016-01-06|1411.96
#2016-01-07|1388.12
#2016-01-08|1371.34
#2016-01-11|1384.08
#2016-01-12|1391.41
#2016-01-13|1365.32
#2016-01-14|1368.82
#2016-01-15|1348.66
#2016-01-18|1348.64
#2016-01-19|1359.12
#2016-01-20|1346.34
#2016-01-21|1360.59
#2016-01-22|1380.49
#2016-01-25|1368.29
#2016-01-26|1389.62
#2016-01-27|1383.38
#2016-01-28|1400.57
#2016-01-29|1432.39
#2016-02-01|1429.12
#2016-02-02|1412.44
#2016-02-03|1418.46
#2016-02-04|1407.10
#2016-02-05|1391.96
#2016-02-08|1382.89
#2016-02-09|1386.74
#2016-02-10|1386.19
#2016-02-11|1365.32
#2016-02-12|1382.79
#2016-02-15|1382.83
#2016-02-16|1400.76
#2016-02-17|1420.20
#2016-02-18|1418.35
#2016-02-19|1419.80
#2016-02-22|1437.41
#2016-02-23|1433.50
#2016-02-24|1437.87
#2016-02-25|1457.91
#2016-02-26|1448.20
#2016-02-29|1440.01
#2016-03-01|1460.02
#2016-03-02|1466.21
#2016-03-03|1476.81
#2016-03-04|1484.53
#2016-03-07|1474.19
#2016-03-08|1470.30
#2016-03-09|1475.24
#2016-03-10|1476.75
#2016-03-11|1484.61
#2016-03-14|1484.12
#2016-03-15|1483.61
#2016-03-16|1490.17
#2016-03-17|1509.73
#2016-03-18|1510.45
#2016-03-21|1514.09
#2016-03-22|1501.98
#2016-03-23|1495.31
#2016-03-24|1493.53
#2016-03-25|1493.53
#2016-03-28|1499.68
#2016-03-29|1513.72
#2016-03-30|1517.27
#2016-03-31|1514.08
#2016-04-01|1527.25
#2016-04-04|1518.03
#2016-04-05|1512.36
#2016-04-06|1526.12
#2016-04-07|1515.57
#2016-04-08|1515.76
#2016-04-11|1506.60
#2016-04-12|1516.42
#2016-04-13|1516.73
#2016-04-14|1512.48
#2016-04-15|1517.60
#2016-04-18|1526.35
#2016-04-19|1524.01
#2016-04-20|1512.95
#2016-04-21|1496.72
#2016-04-22|1497.45
#2016-04-25|1501.07
#2016-04-26|1497.27
#2016-04-27|1499.42
#2016-04-28|1493.34
#2016-04-29|1497.37
#2016-05-02|1511.39
#2016-05-03|1503.21
#2016-05-04|1502.71
#2016-05-05|1496.60
#2016-05-06|1508.24
#2016-05-09|1512.36
#2016-05-10|1527.05
#2016-05-11|1513.91
#2016-05-12|1522.85
#2016-05-13|1506.96
#2016-05-16|1515.71
#2016-05-17|1497.42
#2016-05-18|1484.18
#2016-05-19|1487.57
#2016-05-20|1488.01
#2016-05-23|1488.44
#2016-05-24|1508.32
#2016-05-25|1510.31
#2016-05-26|1509.65
#2016-05-27|1515.13
#2016-05-30|1515.04
#2016-05-31|1508.80
#2016-06-01|1518.60
#2016-06-02|1520.56
#2016-06-03|1525.99
#2016-06-06|1527.69
#2016-06-07|1529.96
#2016-06-08|1538.28
#2016-06-09|1542.32
#2016-06-10|1533.98
#2016-06-13|1519.48
#2016-06-14|1521.50
#2016-06-15|1522.67
#2016-06-16|1527.47
#2016-06-17|1526.66
#2016-06-20|1538.86
#2016-06-21|1541.65
#2016-06-22|1540.84
#2016-06-23|1552.67
#2016-06-24|1505.69
#2016-06-27|1488.75
#2016-06-28|1510.45
#2016-06-29|1532.03
#2016-06-30|1557.97
#2016-07-01|1560.75
#2016-07-04|1560.95
#2016-07-05|1560.90
#2016-07-06|1565.34
#2016-07-07|1563.76
#2016-07-08|1586.26
#2016-07-11|1591.52
#2016-07-12|1592.64
#2016-07-13|1593.07
#2016-07-14|1593.45
#2016-07-15|1596.20
#2016-07-18|1592.70
#2016-07-19|1584.50
#2016-07-20|1585.58
#2016-07-21|1578.32
#2016-07-22|1585.06
#2016-07-25|1585.99
#2016-07-26|1576.24
#2016-07-27|1560.06
#2016-07-28|1565.81
#2016-07-29|1575.53
#2016-08-01|1579.55
#2016-08-02|1569.28
#2016-08-03|1562.16
#2016-08-04|1567.60
#2016-08-05|1573.15
#2016-08-08|1572.45
#2016-08-09|1572.24
#2016-08-10|1575.03
#2016-08-11|1583.16
#2016-08-12|1583.59
#2016-08-15|1585.88
#2016-08-16|1577.97
#2016-08-17|1581.40
#2016-08-18|1586.43
#2016-08-19|1587.60
#2016-08-22|1585.93
#2016-08-23|1598.01
#2016-08-24|1591.68
#2016-08-25|1590.71
#2016-08-26|1584.57
#2016-08-29|1593.24
#2016-08-30|1584.92
#2016-08-31|1580.84
#2016-09-01|1587.69
#2016-09-02|1595.15
#2016-09-05|1595.23
#2016-09-06|1599.15
#2016-09-07|1594.05
#2016-09-08|1579.43
#2016-09-09|1533.21
#2016-09-12|1561.09
#2016-09-13|1539.57
#2016-09-14|1536.27
#2016-09-15|1548.94
#2016-09-16|1541.94
#2016-09-19|1545.80
#2016-09-20|1545.80
#2016-09-21|1556.63
#2016-09-22|1571.90
#2016-09-23|1562.48
#2016-09-26|1548.64
#2016-09-27|1558.22
#2016-09-28|1559.12
#2016-09-29|1539.70
#2016-09-30|1552.74
#2016-10-03|1545.08
#2016-10-04|1533.65
#2016-10-05|1534.72
#2016-10-06|1538.05
#2016-10-07|1536.79
#2016-10-10|1533.45
#2016-10-11|1521.12
#2016-10-12|1529.69
#2016-10-13|1525.11
#2016-10-14|1523.87
#2016-10-17|1519.12
#2016-10-18|1524.08
#2016-10-19|1516.14
#2016-10-20|1511.81
#2016-10-21|1523.13
#2016-10-24|1528.98
#2016-10-25|1525.18
#2016-10-26|1522.58
#2016-10-27|1512.62
#2016-10-28|1521.60
#2016-10-31|1519.27
#2016-11-01|1509.55
#2016-11-02|1504.40
#2016-11-03|1500.67
#2016-11-04|1490.64
#2016-11-07|1515.65
#2016-11-08|1525.74
#2016-11-09|1507.31
#2016-11-10|1475.02
#2016-11-11|1481.69
#2016-11-14|1475.37
#2016-11-15|1483.58
#2016-11-16|1485.34
#2016-11-17|1492.87
#2016-11-18|1480.80
#2016-11-21|1491.79
#2016-11-22|1499.25
#2016-11-23|1496.52
#2016-11-24|1496.47
#2016-11-25|1505.92
#2016-11-28|1502.29
#2016-11-29|1504.03
#2016-11-30|1481.74
#2016-12-01|1469.79
#2016-12-02|1474.97
#2016-12-05|1485.87
#2016-12-06|1490.19
#2016-12-07|1513.51
#2016-12-08|1511.55
#2016-12-09|1519.68
#2016-12-12|1522.18
#2016-12-13|1528.93
#2016-12-14|1511.42
#2016-12-15|1508.37
#2016-12-16|1509.30
#2016-12-19|1511.19
#2016-12-20|1515.64
#2016-12-21|1516.84
#2016-12-22|1513.07
#2016-12-23|1514.77
#2016-12-26|1514.77
#2016-12-27|1514.74
#2016-12-28|1505.97
#2016-12-29|1511.35
#2016-12-30|1503.66
#2017-01-02|1503.66
#2017-01-03|1511.14
#2017-01-04|1522.92
#2017-01-05|1526.11
#2017-01-06|1529.41
#2017-01-09|1519.01
#2017-01-10|1513.95
#2017-01-11|1512.71
#2017-01-12|1512.50
#2017-01-13|1515.36
#2017-01-16|1515.33
#2017-01-17|1534.91
#2017-01-18|1539.08
#2017-01-19|1534.56
#2017-01-20|1551.54
#2017-01-23|1551.66
#2017-01-24|1571.74
#2017-01-25|1580.17
#2017-01-26|1571.40
#2017-01-27|1563.17
#2017-01-30|1560.79
#2017-01-31|1562.79
#2017-02-01|1559.56
#2017-02-02|1564.96
#2017-02-03|1566.14
#2017-02-06|1561.28
#2017-02-07|1572.18
#2017-02-08|1580.41
#2017-02-09|1588.63
#2017-02-10|1602.26
#2017-02-13|1600.33
#2017-02-14|1599.27
#2017-02-15|1618.78
#2017-02-16|1617.11
#2017-02-17|1630.26
#2017-02-20|1630.27
#2017-02-21|1642.62
#2017-02-22|1645.32
#2017-02-23|1647.03
#2017-02-24|1652.17
#2017-02-27|1655.19
#2017-02-28|1651.67
#2017-03-01|1669.65
#2017-03-02|1663.71
#2017-03-03|1659.24
#2017-03-06|1656.98
#2017-03-07|1657.41
#2017-03-08|1656.04
#2017-03-09|1656.86
#2017-03-10|1668.49
#2017-03-13|1669.45
#2017-03-14|1665.26
#2017-03-15|1679.94
#2017-03-16|1681.17
#2017-03-17|1679.75
#2017-03-20|1683.83
#2017-03-21|1675.61
#2017-03-22|1663.06
#2017-03-23|1665.68
#2017-03-24|1662.66
#2017-03-27|1663.12
#2017-03-28|1671.60
#2017-03-29|1673.75
#2017-03-30|1666.41
#2017-03-31|1660.51
#2017-04-03|1656.03
#2017-04-04|1652.21
#2017-04-05|1649.42
#2017-04-06|1647.47
#2017-04-07|1649.13
#2017-04-10|1651.32
#2017-04-11|1658.10
#2017-04-12|1660.12
#2017-04-13|1650.78
#2017-04-14|1650.78
#2017-04-17|1666.66
#2017-04-18|1670.49
#2017-04-19|1664.38
#2017-04-20|1657.73
#2017-04-21|1649.93
#2017-04-24|1668.99
#2017-04-25|1677.48
#2017-04-26|1662.08
#2017-04-27|1663.23
#2017-04-28|1655.23
#2017-05-01|1647.67
#2017-05-02|1642.87
#2017-05-03|1638.88
#2017-05-04|1645.01
#2017-05-05|1653.10
#2017-05-08|1658.41
#2017-05-09|1661.32
#2017-05-10|1669.76
#2017-05-11|1665.75
#2017-05-12|1661.34
#2017-05-15|1666.71
#2017-05-16|1664.41
#2017-05-17|1653.00
#2017-05-18|1649.31
#2017-05-19|1661.88
#2017-05-22|1671.04
#2017-05-23|1671.37
#2017-05-24|1683.05
#2017-05-25|1697.35
#2017-05-26|1700.19
#2017-05-29|1700.24
#2017-05-30|1704.81
#2017-05-31|1710.04
#2017-06-01|1719.35
#2017-06-02|1728.99
#2017-06-05|1729.52
#2017-06-06|1727.39
#2017-06-07|1733.00
#2017-06-08|1723.17
#2017-06-09|1723.02
#2017-06-12|1721.57
#2017-06-13|1726.85
#2017-06-14|1737.11
#2017-06-15|1738.98
#2017-06-16|1740.32
#2017-06-19|1754.30
#2017-06-20|1743.04
#2017-06-21|1738.67
#2017-06-22|1734.97
#2017-06-23|1739.70
#2017-06-26|1744.04
#2017-06-27|1724.84
#2017-06-28|1731.90
#2017-06-29|1708.84
#2017-06-30|1726.21
#2017-07-03|1725.48
#2017-07-04|1725.51
#2017-07-05|1727.36
#2017-07-06|1714.78
#2017-07-07|1724.51
#2017-07-10|1723.38
#2017-07-11|1713.35
#2017-07-12|1721.79
#2017-07-13|1717.12
#2017-07-14|1727.15
#2017-07-17|1728.49
#2017-07-18|1732.63
#2017-07-19|1742.92
#2017-07-20|1739.80
#2017-07-21|1745.83
#2017-07-24|1732.65
#2017-07-25|1738.93
#2017-07-26|1736.41
#2017-07-27|1745.75
#2017-07-28|1723.34
#2017-07-31|1716.28
#2017-08-01|1718.29
#2017-08-02|1711.63
#2017-08-03|1715.90
#2017-08-04|1712.41
#2017-08-07|1722.25
#2017-08-08|1716.85
#2017-08-09|1717.91
#2017-08-10|1699.76
#2017-08-11|1700.52
#2017-08-14|1712.64
#2017-08-15|1714.03
#2017-08-16|1722.29
#2017-08-17|1698.87
#2017-08-18|1691.09
#2017-08-21|1693.86
#2017-08-22|1697.79
#2017-08-23|1687.94
#2017-08-24|1684.56
#2017-08-25|1690.87
#2017-08-28|1692.17
#2017-08-29|1691.47
#2017-08-30|1693.33
#2017-08-31|1702.66
#2017-09-01|1708.64
#2017-09-04|1708.61
#2017-09-05|1702.81
#2017-09-06|1702.56
#2017-09-07|1701.66
#2017-09-08|1695.33
#2017-09-11|1712.14
#2017-09-12|1712.27
#2017-09-13|1710.27
#2017-09-14|1709.24
#2017-09-15|1707.78
#2017-09-18|1708.04
#2017-09-19|1710.76
#2017-09-20|1702.22
#2017-09-21|1686.41
#2017-09-22|1686.38
#2017-09-25|1691.42
#2017-09-26|1697.28
#2017-09-27|1692.16
#2017-09-28|1694.69
#2017-09-29|1695.29
#2017-10-02|1697.71
#2017-10-03|1698.76
#2017-10-04|1708.05
#2017-10-05|1707.61
#2017-10-06|1704.39
#2017-10-09|1702.98
#2017-10-10|1710.42
#2017-10-11|1709.10
#2017-10-12|1715.24
#2017-10-13|1719.32
#2017-10-16|1719.60
#2017-10-17|1712.52
#2017-10-18|1710.95
#2017-10-19|1698.36
#2017-10-20|1697.47
#2017-10-23|1688.89
#2017-10-24|1688.29
#2017-10-25|1683.21
#2017-10-26|1696.96
#2017-10-27|1690.07
#2017-10-30|1676.61
#2017-10-31|1679.35
#2017-11-01|1682.68
#2017-11-02|1660.59
#2017-11-03|1657.53
#2017-11-06|1651.64
#2017-11-07|1657.17
#2017-11-08|1674.91
#2017-11-09|1671.57
#2017-11-10|1679.22
#2017-11-13|1691.28
#2017-11-14|1690.15
#2017-11-15|1679.82
#2017-11-16|1696.13
#2017-11-17|1700.57
#2017-11-20|1703.08
#2017-11-21|1711.47
#2017-11-22|1709.31
#2017-11-23|1709.31
#2017-11-24|1712.07
#2017-11-27|1710.91
#2017-11-28|1728.46
#2017-11-29|1730.08
#2017-11-30|1737.47
#2017-12-01|1739.79
#2017-12-04|1750.53
#2017-12-05|1750.29
#2017-12-06|1756.45
#2017-12-07|1754.04
#2017-12-08|1760.61
#2017-12-11|1758.64
#2017-12-12|1758.00
#2017-12-13|1774.85
#2017-12-14|1770.77
#2017-12-15|1789.41
#2017-12-18|1792.29
#2017-12-19|1791.61
#2017-12-20|1781.71
#2017-12-21|1788.79
#2017-12-22|1786.87
#2017-12-25|1786.87
#2017-12-26|1789.89
#2017-12-27|1788.15
#2017-12-28|1785.85
#2017-12-29|1783.51
#2018-01-01|1783.51
#2018-01-02|1782.03
#2018-01-03|1784.28
#2018-01-04|1785.23
#2018-01-05|1795.70
#2018-01-08|1803.05
#2018-01-09|1794.64
#2018-01-10|1789.24
#2018-01-11|1795.65
#2018-01-12|1794.92
#2018-01-15|1794.92
#2018-01-16|1785.97
#2018-01-17|1809.55
#2018-01-18|1801.68
#2018-01-19|1834.21
#2018-01-22|1840.26
#2018-01-23|1836.27
#2018-01-24|1833.68
#2018-01-25|1817.01
#2018-01-26|1820.22
#2018-01-29|1802.33
#2018-01-30|1795.30
#2018-01-31|1795.96
#2018-02-01|1783.19
#2018-02-02|1752.62
#2018-02-05|1687.79
#2018-02-06|1717.93
#2018-02-07|1715.39
#2018-02-08|1669.59
#2018-02-09|1682.06
#2018-02-12|1707.38
#2018-02-13|1710.15
#2018-02-14|1722.25
#2018-02-15|1742.79
#2018-02-16|1738.49
#2018-02-19|1738.46
#2018-02-20|1715.98
#2018-02-21|1708.67
#2018-02-22|1704.99
#2018-02-23|1728.87
#2018-02-26|1744.72
#2018-02-27|1711.45
#2018-02-28|1685.73
#2018-03-01|1681.03
#2018-03-02|1697.93
#2018-03-05|1713.16
#2018-03-06|1718.40
#2018-03-07|1707.85
#2018-03-08|1726.75
#2018-03-09|1736.77
#2018-03-12|1733.11
#2018-03-13|1730.34
#2018-03-14|1710.77
#2018-03-15|1703.06
#2018-03-16|1702.29
#2018-03-19|1686.31
#2018-03-20|1681.96
#2018-03-21|1665.74
#2018-03-22|1644.28
#2018-03-23|1622.92
#2018-03-26|1645.20
#2018-03-27|1644.29
#2018-03-28|1661.20
#2018-03-29|1673.96
#2018-03-30|1673.96
#2018-04-02|1633.55
#2018-04-03|1663.25
#2018-04-04|1690.18
#2018-04-05|1704.46
#2018-04-06|1680.53
#2018-04-09|1675.58
#2018-04-10|1687.53
#2018-04-11|1680.03
#2018-04-12|1677.18
#2018-04-13|1679.85
#2018-04-16|1691.81
#2018-04-17|1699.24
#2018-04-18|1683.80
#2018-04-19|1609.84
#2018-04-20|1582.09
#2018-04-23|1576.54
#2018-04-24|1565.67
#2018-04-25|1566.41
#2018-04-26|1575.77
#2018-04-27|1586.82
#2018-04-30|1573.32
#2018-05-01|1568.98
#2018-05-02|1551.79
#2018-05-03|1553.15
#2018-05-04|1572.53
#2018-05-07|1571.19
#2018-05-08|1563.58
#2018-05-09|1572.62
#2018-05-10|1583.75
#2018-05-11|1579.58
#2018-05-14|1576.01
#2018-05-15|1564.83
#2018-05-16|1581.32
#2018-05-17|1588.62
#2018-05-18|1589.77
#2018-05-21|1596.15
#2018-05-22|1587.91
#2018-05-23|1600.04
#2018-05-24|1597.01
#2018-05-25|1602.39
#2018-05-28|1602.47
#2018-05-29|1592.82
#2018-05-30|1608.09
#2018-05-31|1584.07
#2018-06-01|1590.52
#2018-06-04|1602.42
#2018-06-05|1603.35
#2018-06-06|1612.29
#2018-06-07|1623.73
#2018-06-08|1647.68
#2018-06-11|1655.97
#2018-06-12|1660.05
#2018-06-13|1647.11
#2018-06-14|1651.94
#2018-06-15|1669.11
#2018-06-18|1649.30
#2018-06-19|1647.72
#2018-06-20|1649.57
#2018-06-21|1639.81
#2018-06-22|1644.19
#2018-06-25|1636.37
#2018-06-26|1640.08
#2018-06-27|1626.69
#2018-06-28|1644.43
#2018-06-29|1656.52
#2018-07-02|1652.38
#2018-07-03|1649.09
#2018-07-04|1649.12
#2018-07-05|1670.37
#2018-07-06|1677.54
#2018-07-09|1674.63
#2018-07-10|1685.82
#2018-07-11|1680.02
#2018-07-12|1683.39
#2018-07-13|1689.48
#2018-07-16|1683.36
#2018-07-17|1694.24
#2018-07-18|1686.64
#2018-07-19|1686.45
#2018-07-20|1693.91
#2018-07-23|1687.99
#2018-07-24|1675.09
#2018-07-25|1681.99
#2018-07-26|1682.74
#2018-07-27|1674.58
#2018-07-30|1664.91
#2018-07-31|1679.95
#2018-08-01|1666.64
#2018-08-02|1690.09
#2018-08-03|1698.82
#2018-08-06|1697.43
#2018-08-07|1696.34
#2018-08-08|1687.33
#2018-08-09|1689.01
#2018-08-10|1681.23
#2018-08-13|1671.93
#2018-08-14|1680.63
#2018-08-15|1682.28
#2018-08-16|1698.75
#2018-08-17|1703.35
#2018-08-20|1712.57
#2018-08-21|1715.45
#2018-08-22|1706.83
#2018-08-23|1702.43
#2018-08-24|1699.77
#2018-08-27|1706.40
#2018-08-28|1704.83
#2018-08-29|1706.41
#2018-08-30|1687.30
#2018-08-31|1684.33
#2018-09-03|1684.31
#2018-09-04|1676.35
#2018-09-05|1689.26
#2018-09-06|1687.74
#2018-09-07|1682.40
#2018-09-10|1690.54
#2018-09-11|1691.48
#2018-09-12|1719.25
#2018-09-13|1717.27
#2018-09-14|1720.57
#2018-09-17|1721.05
#2018-09-18|1727.12
#2018-09-19|1723.16
#2018-09-20|1739.30
#2018-09-21|1745.71
#2018-09-24|1720.41
#2018-09-25|1712.09
#2018-09-26|1714.13
#2018-09-27|1715.51
#2018-09-28|1717.85
#2018-10-01|1715.68
#2018-10-02|1713.92
#2018-10-03|1703.15
#2018-10-04|1679.61
#2018-10-05|1678.08
#2018-10-08|1683.84
#2018-10-09|1675.14
#2018-10-10|1630.37
#2018-10-11|1598.29
#2018-10-12|1610.37
#2018-10-15|1621.58
#2018-10-16|1642.36
#2018-10-17|1640.06
#2018-10-18|1620.62
#2018-10-19|1634.60
#2018-10-22|1620.51
#2018-10-23|1618.76
#2018-10-24|1613.28
#2018-10-25|1632.69
#2018-10-26|1603.68
#2018-10-29|1598.87
#2018-10-30|1639.28
#2018-10-31|1634.59
#2018-11-01|1658.00
#2018-11-02|1661.42
#2018-11-05|1672.75
#2018-11-06|1671.61
#2018-11-07|1680.56
#2018-11-08|1671.82
#2018-11-09|1651.75
#2018-11-12|1631.48
#2018-11-13|1627.79
#2018-11-14|1621.58
#2018-11-15|1622.05
#2018-11-16|1621.65
#2018-11-19|1601.07
#2018-11-20|1585.11
#2018-11-21|1585.17
#2018-11-22|1585.08
#2018-11-23|1582.64
#2018-11-26|1594.65
#2018-11-27|1596.09
#2018-11-28|1618.30
#2018-11-29|1621.87
#2018-11-30|1625.06
#2018-12-03|1635.53
#2018-12-04|1597.02
#2018-12-05|1594.93
#2018-12-06|1599.98
#2018-12-07|1574.44
#2018-12-10|1570.57
#2018-12-11|1580.86
#2018-12-12|1581.62
#2018-12-13|1584.46
#2018-12-14|1568.09
#2018-12-17|1528.97
#2018-12-18|1515.83
#2018-12-19|1493.66
#2018-12-20|1471.00
#2018-12-21|1456.67
#2018-12-24|1412.02
#2018-12-25|1412.02
#2018-12-26|1465.00
#2018-12-27|1480.33
#2018-12-28|1478.63
#2018-12-31|1484.18
#2019-01-01|1484.18
#2019-01-02|1486.53
#2019-01-03|1464.49
#2019-01-04|1508.80
#2019-01-07|1516.07
#2019-01-08|1530.72
#2019-01-09|1536.70
#2019-01-10|1537.99
#2019-01-11|1540.01
#2019-01-14|1532.42
#2019-01-15|1542.56
#2019-01-16|1537.27
#2019-01-17|1547.53
#2019-01-18|1574.66
#2019-01-21|1574.61
#2019-01-22|1543.56
#2019-01-23|1557.34
#2019-01-24|1551.38
#2019-01-25|1558.82
#2019-01-28|1565.89
#2019-01-29|1566.42
#2019-01-30|1583.06
#2019-01-31|1612.27
#2019-02-01|1612.88
#2019-02-04|1621.96
#2019-02-05|1628.93
#2019-02-06|1616.47
#2019-02-07|1613.52
#2019-02-08|1634.63
#2019-02-11|1635.13
#2019-02-12|1661.25
#2019-02-13|1666.84
#2019-02-14|1663.67
#2019-02-15|1670.84
#2019-02-18|1670.96
#2019-02-19|1675.67
#2019-02-20|1676.30
#2019-02-21|1678.51
#2019-02-22|1695.64
#2019-02-25|1692.57
#2019-02-26|1694.48
#2019-02-27|1692.09
#2019-02-28|1684.86
#2019-03-01|1692.86
#2019-03-04|1688.24
#2019-03-05|1685.43
#2019-03-06|1683.20
#2019-03-07|1681.49
#2019-03-08|1682.41
#2019-03-11|1705.06
#2019-03-12|1704.79
#2019-03-13|1717.08
#2019-03-14|1716.31
#2019-03-15|1726.96
#2019-03-18|1730.30
#2019-03-19|1723.39
#2019-03-20|1711.70
#2019-03-21|1737.57
#2019-03-22|1704.97
#2019-03-25|1709.63
#2019-03-26|1722.28
#2019-03-27|1718.13
#2019-03-28|1730.74
#2019-03-29|1736.41
#2019-04-01|1742.72
#2019-04-02|1735.84
#2019-04-03|1725.70
#2019-04-04|1733.27
#2019-04-05|1737.65
#2019-04-08|1741.66
#2019-04-09|1732.23
#2019-04-10|1742.52
#2019-04-11|1746.36
#2019-04-12|1757.11
#2019-04-15|1757.19
#2019-04-16|1762.51
#2019-04-17|1762.10
#2019-04-18|1760.41
#2019-04-19|1760.41
#2019-04-22|1756.46
#2019-04-23|1754.38
#2019-04-24|1758.57
#2019-04-25|1735.83
#2019-04-26|1765.11
#2019-04-29|1766.08
#2019-04-30|1780.64
#2019-05-01|1758.56
#2019-05-02|1762.27
#2019-05-03|1773.11
#2019-05-06|1762.28
#2019-05-07|1738.43
#2019-05-08|1734.80
#2019-05-09|1729.96
#2019-05-10|1739.74
#2019-05-13|1714.70
#2019-05-14|1726.71
#2019-05-15|1743.46
#2019-05-16|1756.38
#2019-05-17|1749.82
#2019-05-20|1735.87
#2019-05-21|1740.10
#2019-05-22|1738.93
#2019-05-23|1729.74
#2019-05-24|1725.97
#2019-05-27|1726.40
#2019-05-28|1695.70
#2019-05-29|1680.60
#2019-05-30|1684.25
#2019-05-31|1649.93
#2019-06-03|1668.17
#2019-06-04|1699.94
#2019-06-05|1713.14
#2019-06-06|1720.27
#2019-06-07|1740.64
#2019-06-10|1737.90
#2019-06-11|1745.20
#2019-06-12|1738.47
#2019-06-13|1754.97
#2019-06-14|1753.96
#2019-06-17|1750.08
#2019-06-18|1749.21
#2019-06-19|1747.26
#2019-06-20|1764.23
#2019-06-21|1756.42
#2019-06-24|1758.43
#2019-06-25|1743.41
#2019-06-26|1726.82
#2019-06-27|1738.84
#2019-06-28|1744.04
#2019-07-01|1751.91
#2019-07-02|1761.62
#2019-07-03|1785.35
#2019-07-04|1785.27
#2019-07-05|1772.82
#2019-07-08|1776.85
#2019-07-09|1763.08
#2019-07-10|1773.02
#2019-07-11|1780.39
#2019-07-12|1794.64
#2019-07-15|1796.37
#2019-07-16|1800.04
#2019-07-17|1790.52
#2019-07-18|1807.84
#2019-07-19|1801.22
#2019-07-22|1788.66
#2019-07-23|1790.69
#2019-07-24|1785.76
#2019-07-25|1790.88
#2019-07-26|1804.37
#2019-07-29|1813.82
#2019-07-30|1821.68
#2019-07-31|1791.76
#2019-08-01|1767.69
#2019-08-02|1761.87
#2019-08-05|1708.95
#2019-08-06|1730.34
#2019-08-07|1744.35
#2019-08-08|1772.87
#2019-08-09|1755.48
#2019-08-12|1739.23
#2019-08-13|1764.51
#2019-08-14|1723.95
#2019-08-15|1721.87
#2019-08-16|1746.23
#2019-08-19|1769.70
#2019-08-20|1756.46
#2019-08-21|1770.13
#2019-08-22|1774.59
#2019-08-23|1731.94
#2019-08-26|1745.59
#2019-08-27|1731.81
#2019-08-28|1751.65
#2019-08-29|1754.80
#2019-08-30|1744.71
#2019-09-02|1744.64
#2019-09-03|1748.13
#2019-09-04|1774.66
#2019-09-05|1781.94
#2019-09-06|1788.61
#2019-09-09|1790.08
#2019-09-10|1782.12
#2019-09-11|1796.75
#2019-09-12|1804.82
#2019-09-13|1788.15
#2019-09-16|1768.03
#2019-09-17|1773.30
#2019-09-18|1772.94
#2019-09-19|1770.73
#2019-09-20|1766.67
#2019-09-23|1776.51
#2019-09-24|1774.14
#2019-09-25|1792.49
#2019-09-26|1802.11
#2019-09-27|1800.68
#2019-09-30|1813.93
#2019-10-01|1803.39
#2019-10-02|1771.98
#2019-10-03|1784.27
#2019-10-04|1813.58
#2019-10-07|1802.58
#2019-10-08|1777.94
#2019-10-09|1790.77
#2019-10-10|1793.45
#2019-10-11|1800.69
#2019-10-14|1795.00
#2019-10-15|1790.95
#2019-10-16|1797.87
#2019-10-17|1806.80
#2019-10-18|1809.08
#2019-10-21|1826.14
#2019-10-22|1831.19
#2019-10-23|1833.78
#2019-10-24|1842.38
#2019-10-25|1835.11
#2019-10-28|1825.60
#2019-10-29|1822.54
#2019-10-30|1836.47
#2019-10-31|1819.12
#2019-11-01|1822.65
#2019-11-04|1802.63
#2019-11-05|1808.30
#2019-11-06|1814.83
#2019-11-07|1808.23
#2019-11-08|1815.49
#2019-11-11|1812.53
#2019-11-12|1811.58
#2019-11-13|1821.74
#2019-11-14|1819.74
#2019-11-15|1827.02
#2019-11-18|1836.99
#2019-11-19|1826.49
#2019-11-20|1833.58
#2019-11-21|1821.81
#2019-11-22|1822.73
#2019-11-25|1830.89
#2019-11-26|1844.32
#2019-11-27|1850.22
#2019-11-28|1850.60
#2019-11-29|1848.29
#2019-12-02|1845.64
#2019-12-03|1839.36
#2019-12-04|1853.38
#2019-12-05|1864.33
#2019-12-06|1871.74
#2019-12-09|1876.33
#2019-12-10|1871.02
#2019-12-11|1880.02
#2019-12-12|1883.99
#2019-12-13|1890.02
#2019-12-16|1898.87
#2019-12-17|1895.76
#2019-12-18|1898.80
#2019-12-19|1902.83
#2019-12-20|1911.36
#2019-12-23|1908.56
#2019-12-24|1910.91
#2019-12-25|1910.91
#2019-12-26|1911.96
#2019-12-27|1918.95
#2019-12-30|1903.48
#2019-12-31|1908.87
#2020-01-01|1908.87
#2020-01-02|1899.60
#2020-01-03|1894.95
#2020-01-06|1903.09
#2020-01-07|1895.94
#2020-01-08|1906.93
#2020-01-09|1915.28
#2020-01-10|1909.49
#2020-01-13|1927.84
#2020-01-14|1934.41
#2020-01-15|1947.83
#2020-01-16|1954.90
#2020-01-17|1961.76
#2020-01-20|1961.93
#2020-01-21|1961.40
#2020-01-22|1960.03
#2020-01-23|1947.17
#2020-01-24|1932.23
#2020-01-27|1916.17
#2020-01-28|1930.14
#2020-01-29|1918.24
#2020-01-30|1915.90
#2020-01-31|1889.96
#2020-02-03|1897.12
#2020-02-04|1915.10
#2020-02-05|1927.11
#2020-02-06|1940.51
#2020-02-07|1927.61
#2020-02-10|1936.78
#2020-02-11|1927.14
#2020-02-12|1932.11
#2020-02-13|1939.47
#2020-02-14|1946.52
#2020-02-17|1946.56
#2020-02-18|1929.81
#2020-02-19|1934.95
#2020-02-20|1941.42
#2020-02-21|1934.95
#2020-02-24|1873.15
#2020-02-25|1827.37
#2020-02-26|1812.89
#2020-02-27|1744.40
#2020-02-28|1726.56
#2020-03-02|1803.42
#2020-03-03|1777.40
#2020-03-04|1860.72
#2020-03-05|1809.93
#2020-03-06|1790.32
#2020-03-09|1684.74
#2020-03-10|1745.55
#2020-03-11|1642.19
#2020-03-12|1478.53
#2020-03-13|1597.45
#2020-03-16|1450.07
#2020-03-17|1542.61
#2020-03-18|1470.87
#2020-03-19|1456.63
#2020-03-20|1368.76
#2020-03-23|1320.50
#2020-03-24|1416.14
#2020-03-25|1445.27
#2020-03-26|1536.85
#2020-03-27|1520.73
#2020-03-30|1566.58
#2020-03-31|1534.20
#2020-04-01|1487.32
#2020-04-02|1521.21
#2020-04-03|1515.50
#2020-04-06|1586.52
#2020-04-07|1571.18
#2020-04-08|1610.30
#2020-04-09|1625.52
#2020-04-10|1625.52
#2020-04-13|1608.35
#2020-04-14|1670.91
#2020-04-15|1639.87
#2020-04-16|1649.08
#2020-04-17|1694.33
#2020-04-20|1652.29
#2020-04-21|1615.24
#2020-04-22|1632.19
#2020-04-23|1630.09
#2020-04-24|1651.48
#2020-04-27|1669.56
#2020-04-28|1683.96
#2020-04-29|1695.76
#2020-04-30|1672.89
#2020-05-01|1645.12
#2020-05-04|1648.87
#2020-05-05|1655.54
#2020-05-06|1637.53
#2020-05-07|1637.46
#2020-05-08|1684.34
#2020-05-11|1674.88
#2020-05-12|1643.16
#2020-05-13|1618.73
#2020-05-14|1620.09
#2020-05-15|1637.83
#2020-05-18|1684.45
#2020-05-19|1666.68
#2020-05-20|1690.33
#2020-05-21|1688.86
#2020-05-22|1698.93
#2020-05-25|1699.79
#2020-05-26|1718.51
#2020-05-27|1762.30
#2020-05-28|1756.95
#2020-05-29|1758.37
#2020-06-01|1774.86
#2020-06-02|1789.30
#2020-06-03|1812.71
#2020-06-04|1795.01
#2020-06-05|1831.16
#2020-06-08|1856.97
#2020-06-09|1834.04
#2020-06-10|1832.58
#2020-06-11|1746.93
#2020-06-12|1756.25
#2020-06-15|1788.72
#2020-06-16|1819.28
#2020-06-17|1819.23
#2020-06-18|1822.81
#2020-06-19|1806.08
#2020-06-22|1808.52
#2020-06-23|1817.24
#2020-06-24|1779.80
#2020-06-25|1793.19
#2020-06-26|1747.73
#2020-06-29|1786.64
#2020-06-30|1806.31
#2020-07-01|1805.83
#2020-07-02|1815.70
#2020-07-03|1815.67
#2020-07-06|1832.27
#2020-07-07|1828.67
#2020-07-08|1843.13
#2020-07-09|1819.42
#2020-07-10|1851.18
#2020-07-13|1834.76
#2020-07-14|1864.68
#2020-07-15|1880.86
#2020-07-16|1884.97
#2020-07-17|1883.01
#2020-07-20|1873.28
#2020-07-21|1888.10
#2020-07-22|1904.02
#2020-07-23|1904.36
#2020-07-24|1903.12
#2020-07-27|1923.33
#2020-07-28|1924.06
#2020-07-29|1940.17
#2020-07-30|1950.46
#2020-07-31|1951.93
#2020-08-03|1961.15
#2020-08-04|1980.30
#2020-08-05|1993.20
#2020-08-06|1985.73
#2020-08-07|1992.01
#2020-08-10|2014.12
#2020-08-11|1999.51
#2020-08-12|2024.01
#2020-08-13|2025.05
#2020-08-14|2019.25
#2020-08-17|2031.15
#2020-08-18|2040.29
#2020-08-19|2035.93
#2020-08-20|2033.60
#2020-08-21|2044.02
#2020-08-24|2067.65
#2020-08-25|2062.41
#2020-08-26|2060.15
#2020-08-27|2057.24
#2020-08-28|2066.03
#2020-08-31|2051.93
#2020-09-01|2059.77
#2020-09-02|2085.74
#2020-09-03|2033.94
#2020-09-04|2018.68
#2020-09-07|2018.75
#2020-09-08|1996.40
#2020-09-09|2034.03
#2020-09-10|2019.82
#2020-09-11|2036.42
#2020-09-14|2057.93
#2020-09-15|2054.75
#2020-09-16|2049.39
#2020-09-17|2032.92
#2020-09-18|2017.18
#2020-09-21|1997.58
#2020-09-22|2028.13
#2020-09-23|2022.59
#2020-09-24|2018.15
#2020-09-25|2037.37
#2020-09-28|2071.70
#2020-09-29|2059.64
#2020-09-30|2074.51
#2020-10-01|2107.86
#2020-10-02|2103.91
#2020-10-05|2128.70
#2020-10-06|2099.40
#2020-10-07|2132.63
#2020-10-08|2154.86
#2020-10-09|2173.45
#2020-10-12|2180.61
#2020-10-13|2177.53
#2020-10-14|2165.03
#2020-10-15|2173.37
#2020-10-16|2163.64
#2020-10-19|2139.10
#2020-10-20|2158.69
#2020-10-21|2145.33
#2020-10-22|2148.67
#2020-10-23|2168.68
#2020-10-26|2128.74
#2020-10-27|2114.44
#2020-10-28|2064.59
#2020-10-29|2064.03
#2020-10-30|2021.92
#2020-11-02|2065.41
#2020-11-03|2104.67
#2020-11-04|2166.30
#2020-11-05|2209.18
#2020-11-06|2197.21
#2020-11-09|2172.10
#2020-11-10|2176.51
#2020-11-11|2191.21
#2020-11-12|2167.65
#2020-11-13|2211.11
#2020-11-16|2239.94
#2020-11-17|2250.40
#2020-11-18|2240.40
#2020-11-19|2251.30
#2020-11-20|2251.78
#2020-11-23|2280.66
#2020-11-24|2291.46
#2020-11-25|2298.13
#2020-11-26|2298.43
#2020-11-27|2303.28
#2020-11-30|2288.64
#2020-12-01|2297.60
#2020-12-02|2297.51
#2020-12-03|2317.37
#2020-12-04|2339.99
#2020-12-07|2353.89
#2020-12-08|2351.17
#2020-12-09|2344.53
#2020-12-10|2346.84
#2020-12-11|2338.10
#2020-12-14|2341.71
#2020-12-15|2384.73
#2020-12-16|2389.79
#2020-12-17|2416.13
#2020-12-18|2417.44
#2020-12-21|2428.04
#2020-12-22|2436.59
#2020-12-23|2439.14
#2020-12-24|2441.54
#2020-12-25|2441.54
#2020-12-28|2435.83
#2020-12-29|2418.90
#2020-12-30|2436.00
#2020-12-31|2425.47
#2021-01-01|2425.47
#2021-01-04|2386.60
#2021-01-05|2418.41
#2021-01-06|2430.46
#2021-01-07|2481.66
#2021-01-08|2473.68
#2021-01-11|2484.30
#2021-01-12|2510.03
#2021-01-13|2491.40
#2021-01-14|2474.60
#2021-01-15|2458.16
#2021-01-18|2458.47
#2021-01-19|2475.22
#2021-01-20|2523.28
#2021-01-21|2522.07
#2021-01-22|2509.63
#2021-01-25|2504.70
#2021-01-26|2480.60
#2021-01-27|2403.68
#2021-01-28|2433.30
#2021-01-29|2403.30
#2021-02-01|2447.04
#2021-02-02|2503.72
#2021-02-03|2501.68
#2021-02-04|2540.68
#2021-02-05|2616.53
#2021-02-08|2646.85
#2021-02-09|2647.00
#2021-02-10|2665.08
#2021-02-11|2668.76
#2021-02-12|2670.28
#2021-02-15|2670.49
#2021-02-16|2647.73
#2021-02-17|2638.55
#2021-02-18|2626.75
#2021-02-19|2627.24
#2021-02-22|2575.59
#2021-02-23|2577.76
#2021-02-24|2579.56
#2021-02-25|2512.85
#2021-02-26|2518.79
#2021-03-01|2589.55
#2021-03-02|2573.84
#2021-03-03|2540.56
#2021-03-04|2475.32
#2021-03-05|2535.48
#2021-03-08|2524.51
#2021-03-09|2557.56
#2021-03-10|2589.30
#2021-03-11|2632.81
#2021-03-12|2637.70
#2021-03-15|2677.71
#2021-03-16|2651.21
#2021-03-17|2663.22
#2021-03-18|2618.15
#2021-03-19|2619.08
#2021-03-22|2620.60
#2021-03-23|2564.66
#2021-03-24|2525.34
#2021-03-25|2550.02
#2021-03-26|2612.75
#2021-03-29|2579.13
#2021-03-30|2600.70
#2021-03-31|2611.73
#2021-04-01|2656.57
#2021-04-02|2656.57
#2021-04-05|2693.66
#2021-04-06|2704.61
#2021-04-07|2681.12
#2021-04-08|2681.53
#2021-04-09|2708.76
#2021-04-12|2727.13
#2021-04-13|2718.12
#2021-04-14|2707.10
#2021-04-15|2729.62
#2021-04-16|2748.30
#2021-04-19|2711.52
#2021-04-20|2653.53
#2021-04-21|2684.98
#2021-04-22|2686.86
#2021-04-23|2725.30
#2021-04-26|2743.06
#2021-04-27|2748.52
#2021-04-28|2746.50
#2021-04-29|2739.55
#2021-04-30|2711.16
#2021-05-03|2721.67
#2021-05-04|2706.10
#2021-05-05|2700.91
#2021-05-06|2694.65
#2021-05-07|2740.99
#2021-05-10|2706.41
#2021-05-11|2679.68
#2021-05-12|2579.11
#2021-05-13|2612.39
#2021-05-14|2669.31
#2021-05-17|2667.57
#2021-05-18|2653.45
#2021-05-19|2630.79
#2021-05-20|2642.78
#2021-05-21|2628.36
#2021-05-24|2649.03
#2021-05-25|2657.19
#2021-05-26|2694.16
#2021-05-27|2700.42
#2021-05-28|2702.70
#2021-05-31|2702.31
#2021-06-01|2701.40
#2021-06-02|2679.63
#2021-06-03|2655.10
#2021-06-04|2676.40
#2021-06-07|2685.46
#2021-06-08|2689.39
#2021-06-09|2659.95
#2021-06-10|2645.75
#2021-06-11|2678.51
#2021-06-14|2667.44
#2021-06-15|2648.01
#2021-06-16|2622.48
#2021-06-17|2611.81
#2021-06-18|2591.28
#2021-06-21|2621.10
#2021-06-22|2638.38
#2021-06-23|2646.22
#2021-06-24|2667.96
#2021-06-25|2750.37
#2021-06-28|2745.66
#2021-06-29|2768.35
#2021-06-30|2761.72
#2021-07-01|2789.65
#2021-07-02|2796.87
#2021-07-05|2796.84
#2021-07-06|2775.77
#2021-07-07|2768.03
#2021-07-08|2727.82
#2021-07-09|2772.12
#2021-07-12|2775.09
#2021-07-13|2751.25
#2021-07-14|2742.34
#2021-07-15|2724.96
#2021-07-16|2702.14
#2021-07-19|2671.01
#2021-07-20|2728.00
#2021-07-21|2758.22
#2021-07-22|2764.11
#2021-07-23|2805.97
#2021-07-26|2798.72
#2021-07-27|2765.07
#2021-07-28|2775.90
#2021-07-29|2807.53
#2021-07-30|2786.88
#2021-08-02|2795.21
#2021-08-03|2801.34
#2021-08-04|2780.33
#2021-08-05|2802.19
#2021-08-06|2795.49
#2021-08-09|2775.74
#2021-08-10|2800.65
#2021-08-11|2817.33
#2021-08-12|2810.01
#2021-08-13|2816.17
#2021-08-16|2815.45
#2021-08-17|2760.46
#2021-08-18|2737.15
#2021-08-19|2716.85
#2021-08-20|2745.78
#2021-08-23|2767.92
#2021-08-24|2784.83
#2021-08-25|2799.23
#2021-08-26|2768.43
#2021-08-27|2799.81
#2021-08-30|2792.34
#2021-08-31|2772.22
#2021-09-01|2792.80
#2021-09-02|2794.03
#2021-09-03|2780.85
#2021-09-06|2780.73
#2021-09-07|2748.61
#2021-09-08|2720.84
#2021-09-09|2728.63
#2021-09-10|2724.52
#2021-09-13|2707.66
#2021-09-14|2684.62
#2021-09-15|2683.77
#2021-09-16|2695.99
#2021-09-17|2683.02
#2021-09-20|2627.57
#2021-09-21|2637.72
#2021-09-22|2670.12
#2021-09-23|2700.55
#2021-09-24|2671.27
#2021-09-27|2669.93
#2021-09-28|2622.32
#2021-09-29|2619.71
#2021-09-30|2580.74
#2021-10-01|2621.79
#2021-10-04|2601.35
#2021-10-05|2615.64
#2021-10-06|2611.41
#2021-10-07|2656.24
#2021-10-08|2643.50
#2021-10-11|2614.03
#2021-10-12|2630.02
#2021-10-13|2649.97
#2021-10-14|2685.35
#2021-10-15|2691.28
#2021-10-18|2702.94
#2021-10-19|2699.15
#2021-10-20|2703.22
#2021-10-21|2747.68
#2021-10-22|2754.87
#2021-10-25|2770.13
#2021-10-26|2753.94
#2021-10-27|2707.49
#2021-10-28|2729.29
#2021-10-29|2743.15
#2021-11-01|2767.50
#2021-11-02|2767.10
#2021-11-03|2793.29
#2021-11-04|2806.49
#2021-11-05|2836.39
#2021-11-08|2808.75
#2021-11-09|2844.51
#2021-11-10|2790.30
#2021-11-11|2802.68
#2021-11-12|2846.34
#2021-11-15|2837.78
#2021-11-16|2871.21
#2021-11-17|2852.38
#2021-11-18|2843.02
#2021-11-19|2846.39
#2021-11-22|2810.66
#2021-11-23|2797.53
#2021-11-24|2796.85
#2021-11-25|2797.01
#2021-11-26|2734.90
#2021-11-29|2739.07
#2021-11-30|2682.43
#2021-12-01|2628.82
#2021-12-02|2698.77
#2021-12-03|2674.08
#2021-12-06|2713.89
#2021-12-07|2752.08
#2021-12-08|2770.82
#2021-12-09|2727.57
#2021-12-10|2731.78
#2021-12-13|2693.70
#2021-12-14|2683.09
#2021-12-15|2696.86
#2021-12-16|2660.14
#2021-12-17|2646.88
#2021-12-20|2601.83
#2021-12-21|2689.03
#2021-12-22|2710.26
#2021-12-23|2728.14
#2021-12-24|2728.27
#2021-12-27|2752.18
#2021-12-28|2744.44
#2021-12-29|2763.10
#2021-12-30|2764.39
#2021-12-31|2761.95
#2022-01-03|2758.31
#2022-01-04|2771.93
#2022-01-05|2697.46
#2022-01-06|2677.99
#2022-01-07|2627.79
#2022-01-10|2589.53
#2022-01-11|2625.18
#2022-01-12|2630.99
#2022-01-13|2607.83
#2022-01-14|2573.96
#2022-01-17|2574.33
#2022-01-18|2542.80
#2022-01-19|2520.02
#2022-01-20|2471.00
#2022-01-21|2437.81
#2022-01-24|2482.06
#2022-01-25|2430.68
#2022-01-26|2393.24
#2022-01-27|2375.06
#2022-01-28|2412.56
#2022-01-31|2483.51
#2022-02-01|2502.09
#2022-02-02|2504.45
#2022-02-03|2437.25
#2022-02-04|2452.14
#2022-02-07|2457.57
#2022-02-08|2482.07
#2022-02-09|2541.58
#2022-02-10|2485.00
#2022-02-11|2418.96
#2022-02-14|2418.28
#2022-02-15|2478.50
#2022-02-16|2459.54
#2022-02-17|2403.63
#2022-02-18|2387.64
#2022-02-21|2387.63
#2022-02-22|2329.76
#2022-02-23|2286.82
#2022-02-24|2336.78
#2022-02-25|2380.10
#2022-02-28|2374.91
#2022-03-01|2320.86
#2022-03-02|2372.47
#2022-03-03|2329.19
#2022-03-04|2277.34
#2022-03-07|2173.27
#2022-03-08|2179.41
#2022-03-09|2249.69
#2022-03-10|2230.58
#2022-03-11|2193.12
#2022-03-14|2143.62
#2022-03-15|2191.58
#2022-03-16|2274.16
#2022-03-17|2305.72
#2022-03-18|2345.24
#2022-03-21|2303.09
#2022-03-22|2337.98
#2022-03-23|2294.09
#2022-03-24|2308.57
#2022-03-25|2301.39
#2022-03-28|2317.18
#2022-03-29|2393.10
#2022-03-30|2353.45
#2022-03-31|2293.18
#2022-04-01|2295.69
#2022-04-04|2324.87
#2022-04-05|2275.50
#2022-04-06|2218.24
#2022-04-07|2214.58
#2022-04-08|2207.17
#2022-04-11|2195.41
#2022-04-12|2191.51
#2022-04-13|2226.94
#2022-04-14|2227.02
#2022-04-15|2227.02
#2022-04-18|2208.78
#2022-04-19|2283.11
#2022-04-20|2276.95
#2022-04-21|2240.98
#2022-04-22|2182.04
#2022-04-25|2211.44
#2022-04-26|2128.62
#2022-04-27|2120.07
#2022-04-28|2185.64
#2022-04-29|2126.19
#2022-05-02|2148.60
#2022-05-03|2131.82
#2022-05-04|2176.44
#2022-05-05|2067.86
#2022-05-06|2021.37
#2022-05-09|1959.58
#2022-05-10|1936.59
#2022-05-11|1901.98
#2022-05-12|1941.99
#2022-05-13|2005.87
#2022-05-16|1985.47
#2022-05-17|2039.93
#2022-05-18|1944.60
#2022-05-19|1937.95
#2022-05-20|1948.35
#2022-05-23|1953.45
#2022-05-24|1901.04
#2022-05-25|1943.63
#2022-05-26|2009.15
#2022-05-27|2059.09
#2022-05-30|2059.95
#2022-05-31|2059.19
#2022-06-01|2038.92
#2022-06-02|2107.84
#2022-06-03|2077.26
#2022-06-06|2080.96
#2022-06-07|2097.14
#2022-06-08|2085.10
#2022-06-09|2045.34
#2022-06-10|1972.26
#2022-06-13|1883.41
#2022-06-14|1878.22
#2022-06-15|1912.56
#2022-06-16|1814.36
#2022-06-17|1844.30
#2022-06-20|1845.15
#2022-06-21|1871.97
#2022-06-22|1864.49
#2022-06-23|1919.32
#2022-06-24|1982.27
#2022-06-27|1959.90
#2022-06-28|1897.09
#2022-06-29|1887.47
#2022-06-30|1865.34
#2022-07-01|1892.19
#2022-07-04|1892.84
#2022-07-05|1942.30
#2022-07-06|1922.43
#2022-07-07|1968.88
#2022-07-08|1961.08
#2022-07-11|1919.71
#2022-07-12|1916.73
#2022-07-13|1916.69
#2022-07-14|1895.16
#2022-07-15|1929.25
#2022-07-18|1932.38
#2022-07-19|1997.48
#2022-07-20|2030.05
#2022-07-21|2048.00
#2022-07-22|2023.44
#2022-07-25|2014.06
#2022-07-26|1967.49
#2022-07-27|2012.43
#2022-07-28|2060.30
#2022-07-29|2076.35
#2022-08-01|2087.14
#2022-08-02|2073.67
#2022-08-03|2109.87
#2022-08-04|2121.05
#2022-08-05|2120.74
#2022-08-08|2131.63
#2022-08-09|2079.33
#2022-08-10|2138.16
#2022-08-11|2140.05
#2022-08-12|2171.13
#2022-08-15|2171.10
#2022-08-16|2195.00
#2022-08-17|2156.75
#2022-08-18|2152.93
#2022-08-19|2098.34
#2022-08-22|2046.42
#2022-08-23|2043.95
#2022-08-24|2055.31
#2022-08-25|2095.24
#2022-08-26|2021.02
#2022-08-29|2006.51
#2022-08-30|1994.48
#2022-08-31|1974.97
#2022-09-01|1968.52
#2022-09-02|1953.23
#2022-09-05|1953.05
#2022-09-06|1935.57
#2022-09-07|1984.19
#2022-09-08|1996.00
#2022-09-09|2042.84
#2022-09-12|2070.39
#2022-09-13|1971.15
#2022-09-14|1981.34
#2022-09-15|1967.51
#2022-09-16|1935.34
#2022-09-19|1957.70
#2022-09-20|1914.66
#2022-09-21|1882.43
#2022-09-22|1844.51
#2022-09-23|1816.48
#2022-09-26|1793.74
#2022-09-27|1799.86
#2022-09-28|1847.52
#2022-09-29|1786.64
#2022-09-30|1730.53
#2022-10-03|1772.57
#2022-10-04|1846.91
#2022-10-05|1845.05
#2022-10-06|1848.62
#2022-10-07|1791.57
#2022-10-10|1784.19
#2022-10-11|1768.28
#2022-10-12|1779.18
#2022-10-13|1785.44
#2022-10-14|1746.42
#2022-10-17|1795.77
#2022-10-18|1824.80
#2022-10-19|1782.36
#2022-10-20|1764.95
#2022-10-21|1791.63
#2022-10-24|1793.28
#2022-10-25|1855.51
#2022-10-26|1856.13
#2022-10-27|1848.85
#2022-10-28|1879.84
#2022-10-31|1851.99
#2022-11-01|1877.89
#2022-11-02|1815.61
#2022-11-03|1814.71
#2022-11-04|1857.64
#2022-11-07|1846.57
#2022-11-08|1838.88
#2022-11-09|1795.38
#2022-11-10|1927.83
#2022-11-11|1987.73
#2022-11-14|1951.88
#2022-11-15|1996.88
#2022-11-16|1959.33
#2022-11-17|1948.97
#2022-11-18|1957.54
#2022-11-21|1926.49
#2022-11-22|1954.09
#2022-11-23|1973.73
#2022-11-24|1974.26
#2022-11-25|1961.49
#2022-11-28|1938.33
#2022-11-29|1944.42
#2022-11-30|2003.74
#2022-12-01|2015.56
#2022-12-02|2027.90
#2022-12-05|1978.11
#2022-12-06|1956.93
#2022-12-07|1953.99
#2022-12-08|1976.08
#2022-12-09|1958.94
#2022-12-12|1989.20
#2022-12-13|1998.21
#2022-12-14|1997.07
#2022-12-15|1951.39
#2022-12-16|1925.02
#2022-12-19|1889.15
#2022-12-20|1885.05
#2022-12-21|1953.46
#2022-12-22|1941.61
#2022-12-23|1943.20
#2022-12-26|1943.20
#2022-12-27|1950.06
#2022-12-28|1923.66
#2022-12-29|1965.89
#2022-12-30|1962.60
#2023-01-02|1962.60
#2023-01-03|1981.65
#2023-01-04|2023.62
#2023-01-05|2020.51
#2023-01-06|2062.44
#2023-01-09|2071.03
#2023-01-10|2092.09
#2023-01-11|2123.43
#2023-01-12|2134.27
#2023-01-13|2145.58
#2023-01-16|2145.77
#2023-01-17|2142.68
#2023-01-18|2117.64
#2023-01-19|2085.30
#2023-01-20|2131.50
#2023-01-23|2168.48
#2023-01-24|2159.27
#2023-01-25|2162.85
#2023-01-26|2173.50
#2023-01-27|2186.74
#2023-01-30|2164.39
#2023-01-31|2212.86
#2023-02-01|2244.63
#2023-02-02|2269.84
#2023-02-03|2237.29
#2023-02-06|2195.96
#2023-02-07|2217.99
#2023-02-08|2187.26
#2023-02-09|2168.06
#2023-02-10|2148.95
#2023-02-13|2184.96
#2023-02-14|2200.18
#2023-02-15|2234.04
#2023-02-16|2203.15
#2023-02-17|2187.78
#2023-02-20|2187.90
#2023-02-21|2132.16
#2023-02-22|2137.33
#2023-02-23|2142.75
#2023-02-24|2111.62
#2023-02-27|2118.22
#2023-02-28|2123.08
#2023-03-01|2116.41
#2023-03-02|2143.79
#2023-03-03|2176.61
#2023-03-06|2151.21
#2023-03-07|2140.41
#2023-03-08|2149.49
#2023-03-09|2102.91
#2023-03-10|2065.25
#2023-03-13|2053.29
#2023-03-14|2091.09
#2023-03-15|2073.10
#2023-03-16|2110.97
#2023-03-17|2087.01
#2023-03-20|2097.84
#2023-03-21|2141.57
#2023-03-22|2087.10
#2023-03-23|2093.59
#2023-03-24|2100.07
#2023-03-27|2092.49
#2023-03-28|2094.46
#2023-03-29|2123.10
#2023-03-30|2127.54
#2023-03-31|2170.38
#2023-04-03|2168.85
#2023-04-04|2163.12
#2023-04-05|2130.99
#2023-04-06|2120.77
#2023-04-07|2120.77
#2023-04-10|2145.17
#2023-04-11|2168.84
#2023-04-12|2159.53
#2023-04-13|2187.03
#2023-04-14|2189.36
#2023-04-17|2193.96
#2023-04-18|2208.47
#2023-04-19|2207.42
#2023-04-20|2204.34
#2023-04-21|2204.94
#2023-04-24|2212.95
#2023-04-25|2169.38
#2023-04-26|2146.98
#2023-04-27|2183.51
#2023-04-28|2213.14
#2023-05-01|2218.53
#2023-05-02|2217.09
#2023-05-03|2197.32
#2023-05-04|2164.43
#2023-05-05|2201.52
#2023-05-08|2217.79
#2023-05-09|2200.42
#2023-05-10|2197.69
#2023-05-11|2193.48
#2023-05-12|2179.84
#2023-05-15|2186.58
#2023-05-16|2150.31
#2023-05-17|2173.14
#2023-05-18|2214.10
#2023-05-19|2174.19
#2023-05-22|2153.87
#2023-05-23|2126.62
#2023-05-24|2113.28
#2023-05-25|2113.02
#2023-05-26|2126.48
#2023-05-29|2126.99
#2023-05-30|2117.17
#2023-05-31|2092.95
#2023-06-01|2094.65
#2023-06-02|2156.54
#2023-06-05|2139.27
#2023-06-06|2179.90
#2023-06-07|2176.73
#2023-06-08|2175.17
#2023-06-09|2168.90
#2023-06-12|2189.89
#2023-06-13|2202.99
#2023-06-14|2220.10
#2023-06-15|2251.07
#2023-06-16|2255.40
#2023-06-19|2255.31
#2023-06-20|2228.66
#2023-06-21|2228.80
#2023-06-22|2228.08
#2023-06-23|2215.00
#2023-06-26|2235.75
#2023-06-27|2276.41
#2023-06-28|2272.95
#2023-06-29|2267.91
#2023-06-30|2277.15
#2023-07-03|2279.39
#2023-07-04|2279.94
#2023-07-05|2261.82
#2023-07-06|2219.23
#2023-07-07|2224.71
#2023-07-10|2261.85
#2023-07-11|2305.44
#2023-07-12|2321.32
#2023-07-13|2335.27
#2023-07-14|2331.28
#2023-07-17|2339.07
#2023-07-18|2361.28
#2023-07-19|2365.95
#2023-07-20|2319.02
#2023-07-21|2323.85
#2023-07-24|2327.10
#2023-07-25|2334.47
#2023-07-26|2343.08
#2023-07-27|2296.33
#2023-07-28|2333.37
#2023-07-31|2351.98
#2023-08-01|2327.51
#2023-08-02|2297.69
#2023-08-03|2286.14
#2023-08-04|2285.06
#2023-08-07|2298.42
#2023-08-08|2288.75
#2023-08-09|2260.01
#2023-08-10|2252.87
#2023-08-11|2243.67
#2023-08-14|2252.40
#2023-08-15|2232.28
#2023-08-16|2210.71
#2023-08-17|2175.45
#2023-08-18|2179.55
#2023-08-21|2164.33
#2023-08-22|2158.11
#2023-08-23|2173.64
#2023-08-24|2140.02
#2023-08-25|2143.02
#2023-08-28|2160.32
#2023-08-29|2199.04
#2023-08-30|2221.90
#2023-08-31|2223.61
#2023-09-01|2241.99
#2023-09-04|2241.91
#2023-09-05|2193.91
#2023-09-06|2186.71
#2023-09-07|2173.45
#2023-09-08|2175.03
#2023-09-11|2185.92
#2023-09-12|2165.36
#2023-09-13|2157.39
#2023-09-14|2182.36
#2023-09-15|2154.51
#2023-09-18|2144.77
#2023-09-19|2146.83
#2023-09-20|2130.00
#2023-09-21|2077.50
#2023-09-22|2070.33
#2023-09-25|2074.62
#2023-09-26|2046.99
#2023-09-27|2053.86
#2023-09-28|2082.53
#2023-09-29|2104.71
#2023-10-02|2084.06
#2023-10-03|2045.01
#2023-10-04|2064.72
#2023-10-05|2053.56
#2023-10-06|2078.73
#2023-10-09|2088.18
#2023-10-10|2114.41
#2023-10-11|2125.60
#2023-10-12|2086.63
#2023-10-13|2069.41
#2023-10-16|2102.55
#2023-10-17|2122.70
#2023-10-18|2084.47
#2023-10-19|2056.68
#2023-10-20|2045.58
#2023-10-23|2042.04
#2023-10-24|2066.80
#2023-10-25|2027.37
#2023-10-26|1991.68
#2023-10-27|1974.32
#2023-10-30|2009.91
#2023-10-31|2027.55
#2023-11-01|2024.30
#2023-11-02|2103.58
#2023-11-03|2153.79
#2023-11-06|2144.40
#2023-11-07|2173.55
#2023-11-08|2175.88
#2023-11-09|2159.91
#2023-11-10|2180.89
#2023-11-13|2172.02
#2023-11-14|2258.36
#2023-11-15|2272.45
#2023-11-16|2259.31
#2023-11-17|2266.75
#2023-11-20|2275.83
#2023-11-21|2263.61
#2023-11-22|2282.13
#2023-11-23|2282.27
#2023-11-24|2287.72
#2023-11-27|2291.29
#2023-11-28|2295.24
#2023-11-29|2307.77
#2023-11-30|2313.96
#2023-12-01|2370.87
#2023-12-04|2393.73
#2023-12-05|2372.60
#2023-12-06|2394.92
#2023-12-07|2410.97
#2023-12-08|2426.76
#2023-12-11|2448.53
#2023-12-12|2456.98
#2023-12-13|2506.59
#2023-12-14|2562.13
#2023-12-15|2534.96
#2023-12-18|2530.20
#2023-12-19|2562.20
#2023-12-20|2521.84
#2023-12-21|2555.02
#2023-12-22|2511.46
#2023-12-25|2511.46
#2023-12-26|2522.65
#2023-12-27|2530.82
#2023-12-28|2533.20
#2023-12-29|2512.83
#2024-01-01|2512.83
#2024-01-02|2466.14
#2024-01-03|2413.44
#2024-01-04|2401.58
#2024-01-05|2397.89
#2024-01-08|2442.74
#2024-01-09|2439.78
#2024-01-10|2468.70
#2024-01-11|2484.15
#2024-01-12|2459.40
#2024-01-15|2459.31
#2024-01-16|2436.42
#2024-01-17|2417.11
#2024-01-18|2442.30
#2024-01-19|2459.01
#2024-01-22|2479.64
#2024-01-23|2453.76
#2024-01-24|2424.91
#2024-01-25|2461.23
#2024-01-26|2468.15
#2024-01-29|2496.68
#2024-01-30|2483.60
#2024-01-31|2439.99
#2024-02-01|2479.98
#2024-02-02|2487.10
#2024-02-05|2477.98
#2024-02-06|2505.11
#2024-02-07|2518.45
#2024-02-08|2539.81
#2024-02-09|2541.22
#2024-02-12|2566.23
#2024-02-13|2501.58
#2024-02-14|2598.53
#2024-02-15|2628.39
#2024-02-16|2577.89
#2024-02-19|2577.83
#2024-02-20|2558.16
#2024-02-21|2572.44
#2024-02-22|2599.19
#2024-02-23|2617.44
#2024-02-26|2612.16
#2024-02-27|2625.15
#2024-02-28|2621.92
#2024-02-29|2649.53
#2024-03-01|2671.19
#2024-03-04|2654.52
#2024-03-05|2624.75
#2024-03-06|2625.37
#2024-03-07|2650.85
#2024-03-08|2646.96
#2024-03-11|2648.46
#2024-03-12|2657.73
#2024-03-13|2678.60
#2024-03-14|2629.95
#2024-03-15|2618.84
#2024-03-18|2600.87
#2024-03-19|2633.45
#2024-03-20|2671.34
#2024-03-21|2702.29
#2024-03-22|2667.12
#2024-03-25|2646.69
#2024-03-26|2633.51
#2024-03-27|2671.05
#2024-03-28|2687.19
#2024-03-29|2687.19
#2024-04-01|2663.35
#2024-04-02|2613.83
#2024-04-03|2609.46
#2024-04-04|2570.25
#2024-04-05|2597.37
#2024-04-08|2591.68
#2024-04-09|2605.76
#2024-04-10|2540.56
#2024-04-11|2565.12
#2024-04-12|2534.42
#2024-04-15|2502.14
#2024-04-16|2493.85
#2024-04-17|2473.95
#2024-04-18|2474.06
#2024-04-19|2454.06
#2024-04-22|2469.73
#2024-04-23|2516.71
#2024-04-24|2508.48
#2024-04-25|2488.78
#2024-04-26|2509.23
#2024-04-29|2509.82
#2024-04-30|2459.86
#2024-05-01|2456.11
#2024-05-02|2490.53
#2024-05-03|2517.66
#2024-05-06|2554.01
#2024-05-07|2553.97
#2024-05-08|2514.99
#2024-05-09|2527.79
#2024-05-10|2516.38
#2024-05-13|2514.48
#2024-05-14|2522.57
#2024-05-15|2560.48
#2024-05-16|2533.29
#2024-05-17|2525.06
#2024-05-20|2514.31
#2024-05-21|2511.91
#2024-05-22|2490.73
#2024-05-23|2464.96
#2024-05-24|2497.52
#2024-05-27|2498.08
#2024-05-28|2486.98
#2024-05-29|2473.86
#2024-05-30|2498.72
#2024-05-31|2531.74
#2024-06-03|2527.64
#2024-06-04|2515.97
#2024-06-05|2541.43
#2024-06-06|2548.57
#2024-06-07|2532.17
#2024-06-10|2531.72
#2024-06-11|2523.19
#2024-06-12|2560.97
#2024-06-13|2536.16
#2024-06-14|2512.96
#2024-06-17|2538.81
#2024-06-18|2522.41
#2024-06-19|2522.58
#2024-06-20|2517.49
#2024-06-21|2535.09
#2024-06-24|2548.78
#2024-06-25|2520.97
#2024-06-26|2514.20
#2024-06-27|2510.20
#2024-06-28|2460.03
#2024-07-01|2424.81
#2024-07-02|2420.33
#2024-07-03|2421.83
#2024-07-04|2421.73
#2024-07-05|2412.91
#2024-07-08|2421.50
#2024-07-09|2404.15
#2024-07-10|2404.53
#2024-07-11|2491.03
#2024-07-12|2509.87
#2024-07-15|2494.90
#2024-07-16|2567.05
#2024-07-17|2511.50
#2024-07-18|2495.04
#2024-07-19|2493.95
#2024-07-22|2529.16
#2024-07-23|2521.18
#2024-07-24|2472.57
#2024-07-25|2484.25
#2024-07-26|2526.15
#2024-07-29|2535.50
#2024-07-30|2547.11
#2024-07-31|2554.32
#2024-08-01|2493.84
#2024-08-02|2452.44
#2024-08-05|2393.91
#2024-08-06|2447.27
#2024-08-07|2416.66
#2024-08-08|2483.33
#2024-08-09|2483.13
#2024-08-12|2469.80
#2024-08-13|2524.46
#2024-08-14|2519.48
#2024-08-15|2570.33
#2024-08-16|2575.59
#2024-08-19|2609.43
#2024-08-20|2597.78
#2024-08-21|2643.07
#2024-08-22|2630.68
#2024-08-23|2685.57
#2024-08-26|2666.71
#2024-08-27|2663.59
#2024-08-28|2640.17
#2024-08-29|2641.95
#2024-08-30|2664.52
#2024-09-02|2664.43
#2024-09-03|2614.91
#2024-09-04|2612.41
#2024-09-05|2591.18
#2024-09-06|2567.91
#2024-09-09|2570.24
#2024-09-10|2559.59
#2024-09-11|2566.14
#2024-09-12|2580.69
#2024-09-13|2642.55
#2024-09-16|2648.98
#2024-09-17|2670.85
#2024-09-18|2669.12
#2024-09-19|2703.21
#2024-09-20|2682.26
#2024-09-23|2701.37
#2024-09-24|2736.33
#2024-09-25|2714.60
#2024-09-26|2732.12
#2024-09-27|2741.80
#2024-09-30|2739.24
#2024-10-01|2725.61
#2024-10-02|2685.60
#2024-10-03|2664.45
#2024-10-04|2677.79
#2024-10-07|2657.92
#2024-10-08|2673.84
#2024-10-09|2694.13
#2024-10-10|2678.24
#2024-10-11|2743.21
#2024-10-14|2745.12
#2024-10-15|2739.57
#2024-10-16|2749.70
#2024-10-17|2723.80
#2024-10-18|2731.62
#2024-10-21|2694.69
#2024-10-22|2655.93
#2024-10-23|2639.09
#2024-10-24|2636.86
#2024-10-25|2631.34
#2024-10-28|2650.21
#2024-10-29|2641.52
#2024-10-30|2657.03
#2024-10-31|2593.87
#2024-11-01|2604.31
#2024-11-04|2620.22
#2024-11-05|2660.36
#2024-11-06|2662.51
#2024-11-07|2691.83
#2024-11-08|2692.44
#2024-11-11|2706.07
#2024-11-12|2678.21
#2024-11-13|2671.14
#2024-11-14|2678.11
#2024-11-15|2668.83
#2024-11-18|2641.75
#2024-11-19|2639.17
#2024-11-20|2634.38
#2024-11-21|2659.44
#2024-11-22|2725.38
#2024-11-25|2802.25
#2024-11-26|2764.02
#2024-11-27|2763.19
#2024-11-28|2763.65
#2024-11-29|2771.80
#2024-12-02|2789.85
#2024-12-03|2780.09
#2024-12-04|2779.35
#2024-12-05|2723.99
#2024-12-06|2731.34
#2024-12-09|2735.70
#2024-12-10|2706.01
#2024-12-11|2692.71
#2024-12-12|2671.48
#2024-12-13|2640.32
#2024-12-16|2639.75
#2024-12-17|2632.30
#2024-12-18|2562.04
#2024-12-19|2538.32
#2024-12-20|2560.61
#2024-12-23|2559.84
#2024-12-24|2572.48
#2024-12-25|2572.48
#2024-12-26|2577.59
#2024-12-27|2554.24
#2024-12-30|2531.48
#2024-12-31|2530.02
#2025-01-01|2530.02
#2025-01-02|2527.22
#2025-01-03|2557.38
#2025-01-06|2566.97
#2025-01-07|2549.14
#2025-01-08|2558.75
#2025-01-09|2558.46
#2025-01-10|2533.26
#2025-01-13|2543.93
#2025-01-14|2557.52
#2025-01-15|2593.18
#2025-01-16|2622.23
#2025-01-17|2622.43
#2025-01-20|2623.16
#2025-01-21|2638.73
#2025-01-22|2643.49
#2025-01-23|2636.58
#2025-01-24|2627.28
#2025-01-27|2655.15
#2025-01-28|2642.10
#2025-01-29|2633.17
#2025-01-30|2675.72
#2025-01-31|2623.50
#2025-02-03|2591.31
#2025-02-04|2613.76
#2025-02-05|2593.29
#2025-02-06|2609.45
#2025-02-07|2597.50
#2025-02-10|2635.70
#2025-02-11|2633.12
#2025-02-12|2629.88
#2025-02-13|2669.82
#2025-02-14|2668.77
#2025-02-17|2668.67
#2025-02-18|2700.94
#2025-02-19|2694.57
#2025-02-20|2686.53
#2025-02-21|2634.61
#2025-02-24|2628.94
#2025-02-25|2637.23
#2025-02-26|2629.60
#2025-02-27|2579.96
#2025-02-28|2599.56
#2025-03-03|2559.36
#2025-03-04|2545.63
#2025-03-05|2579.81
#2025-03-06|2557.59
#2025-03-07|2566.52
#2025-03-10|2508.78
#2025-03-11|2463.43
#2025-03-12|2455.28
#2025-03-13|2402.94
#2025-03-14|2439.74
#2025-03-17|2474.31
#2025-03-18|2444.94
#2025-03-19|2484.49
#2025-03-20|2484.69
#2025-03-21|2476.06
#2025-03-24|2516.88
#2025-03-25|2506.56
#2025-03-26|2487.65
#2025-03-27|2498.19
#2025-03-28|2441.25
#2025-03-31|2451.90
#2025-04-01|2478.44
#2025-04-02|2509.34
#2025-04-03|2332.07
#2025-04-04|2267.46
#2025-04-07|2234.53
#2025-04-08|2170.28
#2025-04-09|2363.62
#2025-04-10|2294.72
#2025-04-11|2331.63
#2025-04-14|2350.11
#2025-04-15|2348.91
#2025-04-16|2316.09
#2025-04-17|2364.36
#2025-04-18|2364.36
#2025-04-21|2322.57
#2025-04-22|2388.47
#2025-04-23|2400.95
#2025-04-24|2461.87
#2025-04-25|2452.84
#2025-04-28|2453.36
#2025-04-29|2470.84
#2025-04-30|2476.68
#2025-05-01|2479.81
#2025-05-02|2553.00
#2025-05-05|2556.20
#2025-05-06|2542.09
#2025-05-07|2544.81
#2025-05-08|2563.01
#2025-05-09|2566.51
#2025-05-12|2658.04
#2025-05-13|2689.15
#2025-05-14|2665.23
#2025-05-15|2683.42
#2025-05-16|2716.72
#2025-05-19|2713.50
#2025-05-20|2703.77
#2025-05-21|2632.55
#2025-05-22|2634.67
#2025-05-23|2595.65
#2025-05-26|2596.72
#2025-05-27|2647.81
#2025-05-28|2613.96
#2025-05-29|2590.57
#2025-05-30|2590.22
#2025-06-02|2593.49
#2025-06-03|2605.44
#2025-06-04|2626.44
#2025-06-05|2635.22
#2025-06-06|2647.06
#2025-06-09|2655.45
#2025-06-10|2674.99
#2025-06-11|2665.18
#2025-06-12|2657.28
#2025-06-13|2602.66
#2025-06-16|2647.79
#2025-06-17|2611.06
#2025-06-18|2606.26
#2025-06-19|2606.09
#2025-06-20|2618.30
#2025-06-23|2658.22
#2025-06-24|2712.39
#2025-06-25|2681.05
#2025-06-26|2713.62
#2025-06-27|2751.14
#2025-06-30|2761.48
#2025-07-01|2791.86
#2025-07-02|2813.77
#2025-07-03|2818.52
#2025-07-04|2818.36
#2025-07-07|2825.15
#2025-07-08|2813.61
#2025-07-09|2833.68
#2025-07-10|2842.60
#2025-07-11|2809.21
#2025-07-14|2808.32
#2025-07-15|2758.51
#2025-07-16|2773.53
#2025-07-17|2791.93
#2025-07-18|2794.07
#2025-07-21|2797.96
#2025-07-22|2864.11
#2025-07-23|2859.92
#2025-07-24|2831.74
#2025-07-25|2851.68
#2025-07-28|2853.47
#2025-07-29|2815.43
#2025-07-30|2801.66
#2025-07-31|2819.16
#2025-08-01|2800.32
#2025-08-04|2852.45
#2025-08-05|2858.10
#2025-08-06|2882.41
#2025-08-07|2884.99
#2025-08-08|2866.95
#2025-08-11|2880.30
#2025-08-12|2928.99
#2025-08-13|2981.89
#2025-08-14|2955.58
#2025-08-15|2951.97
#2025-08-18|2966.65
#2025-08-19|2977.41
#2025-08-20|2941.43
#2025-08-21|2932.85
#2025-08-22|3016.45
#2025-08-25|3008.29
#2025-08-26|3008.18
#2025-08-27|3004.87
#2025-08-28|3016.49
#2025-08-29|2994.17
#2025-09-01|2994.05
#2025-09-02|2983.35
#2025-09-03|2997.12
#2025-09-04|3021.01
#2025-09-05|3013.50
#2025-09-08|3047.62
#2025-09-09|3031.46
#2025-09-10|3015.01
#2025-09-11|3058.89
#2025-09-12|3035.71
#2025-09-15|3045.61
#2025-09-16|3030.32
#2025-09-17|3000.41
#2025-09-18|3013.40
#2025-09-19|3019.22
#2025-09-22|3014.67
#2025-09-23|2998.38
#2025-09-24|2994.54
#2025-09-25|2968.96
#2025-09-26|3018.46
#2025-09-29|3055.53
#2025-09-30|3036.63
#2025-10-01|3039.29
#2025-10-02|3050.46
#2025-10-03|3036.56
#2025-10-06|3038.35
#2025-10-07|2986.39
#2025-10-08|3005.11
#2025-10-09|2944.74
#2025-10-10|2883.00
#2025-10-13|2920.64
#2025-10-14|2966.23
#2025-10-15|2977.72
#2025-10-16|2939.66
#2025-10-17|2949.09
#2025-10-20|2972.09
#2025-10-21|2985.58
#2025-10-22|2956.83
#2025-10-23|2988.75
#2025-10-24|2976.11
#2025-10-27|2991.48
#2025-10-28|2972.17
#2025-10-29|2906.11
#2025-10-30|2844.82
#2025-10-31|2837.69
#2025-11-03|2821.36
#2025-11-04|2771.68
#2025-11-05|2763.49
#2025-11-06|2724.78
#2025-11-07|2739.16
#2025-11-10|2760.51
#2025-11-11|2779.92
#2025-11-12|2785.40
#2025-11-13|2749.46
#2025-11-14|2735.29
#2025-11-17|2688.97
#2025-11-18|2690.49
#2025-11-19|2671.60
#2025-11-20|2605.02
#2025-11-21|2657.72
#2025-11-24|2654.43
#2025-11-25|2707.04
#2025-11-26|2739.46
#2025-11-27|2739.72
#2025-11-28|2761.25
#2025-12-01|2761.09
#2025-12-02|2765.42
#2025-12-03|2803.62
#2025-12-04|2799.12
#2025-12-05|2807.51
#2025-12-08|2787.26
#2025-12-09|2757.89
#2025-12-10|2760.27
#2025-12-11|2785.17
#2025-12-12|2763.62
#2025-12-15|2735.49
#2025-12-16|2727.11
#2025-12-17|2694.60
#2025-12-18|2700.87
#2025-12-19|2663.40
#2025-12-22|2674.41
#2025-12-23|2659.72
#2025-12-24|2680.48
#2025-12-25|2680.48
#2025-12-26|2690.39
#2025-12-29|2687.19
#2025-12-30|2688.44
#2025-12-31|2679.40
#2026-01-01|2679.40
#2026-01-02|2688.75
#2026-01-05|2708.72
#2026-01-06|2747.37
#2026-01-07|2721.76
#2026-01-08|2774.51
#2026-01-09|2796.61
#2026-01-12|2799.35
#2026-01-13|2831.94
#2026-01-14|2810.89
#2026-01-15|2828.67
#2026-01-16|2813.67
#2026-01-19|2813.78
#2026-01-20|2761.60
#2026-01-21|2805.88
#2026-01-22|2793.95
#2026-01-23|2769.69
#2026-01-26|2762.90
#2026-01-27|2736.29
#2026-01-28|2721.62
#2026-01-29|2735.37
#2026-01-30|2684.90
#2026-02-02|2712.18
#2026-02-03|2680.59
#2026-02-04|2677.58
#2026-02-05|2637.56
#2026-02-06|2674.90
#2026-02-09|2680.84
#2026-02-10|2708.05
#2026-02-11|2665.02
#2026-02-12|2605.29
#2026-02-13|2632.12
#2026-02-16|2632.16
#2026-02-17|2640.78
#2026-02-18|2683.19
#2026-02-19|2673.34
#2026-02-20|2687.64
#2026-02-23|2621.46
#2026-02-24|2654.90
#2026-02-25|2644.54
#2026-02-26|2691.00
#2026-02-27|2679.84
#2026-03-02|2653.08
#2026-03-03|2639.81
#2026-03-04|2636.67
#2026-03-05|2603.07
#2026-03-06|2565.13
#2026-03-09|2551.64
#2026-03-10|2512.96
#2026-03-11|2514.14
#2026-03-12|2451.92
#2026-03-13|2459.06
#2026-03-16|2485.12
#2026-03-17|2515.61
#2026-03-18|2464.89
#2026-03-19|2449.84
#2026-03-20|2410.48
#2026-03-23|2454.80
#2026-03-24|2426.62
#2026-03-25|2442.40
#2026-03-26|2399.54
#2026-03-27|2356.75
#2026-03-30|2352.70
#2026-03-31|2425.37
#2026-04-01|2408.01
#2026-04-02|2416.19
#2026-04-03|2416.19
#2026-04-06|2434.12
#2026-04-07|2409.67
#2026-04-08|2462.77
#2026-04-09|2474.29
#2026-04-10|2454.69