Table Data - Nasdaq North America Food, Beverage and Tobacco Large Mid Cap Index
| Title | Nasdaq North America Food, Beverage and Tobacco Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQNA4510LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQNA4510LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 476.12 |
| 2001-04-02 | 478.60 |
| 2001-04-03 | 468.22 |
| 2001-04-04 | 473.82 |
| 2001-04-05 | 471.32 |
| 2001-04-06 | 463.16 |
| 2001-04-09 | 458.34 |
| 2001-04-10 | 457.47 |
| 2001-04-11 | 452.16 |
| 2001-04-12 | 457.93 |
| 2001-04-13 | . |
| 2001-04-16 | 463.15 |
| 2001-04-17 | 465.11 |
| 2001-04-18 | 464.04 |
| 2001-04-19 | 468.71 |
| 2001-04-20 | 461.73 |
| 2001-04-23 | 464.94 |
| 2001-04-24 | 465.60 |
| 2001-04-25 | 474.00 |
| 2001-04-26 | 470.42 |
| 2001-04-27 | 471.76 |
| 2001-04-30 | 466.25 |
| 2001-05-01 | 474.10 |
| 2001-05-02 | 472.41 |
| 2001-05-03 | 469.25 |
| 2001-05-04 | 473.75 |
| 2001-05-07 | 475.14 |
| 2001-05-08 | 475.95 |
| 2001-05-09 | 472.62 |
| 2001-05-10 | 474.31 |
| 2001-05-11 | 472.00 |
| 2001-05-14 | 475.00 |
| 2001-05-15 | 471.85 |
| 2001-05-16 | 486.46 |
| 2001-05-17 | 482.84 |
| 2001-05-18 | 482.87 |
| 2001-05-21 | 485.30 |
| 2001-05-22 | 479.72 |
| 2001-05-23 | 485.53 |
| 2001-05-24 | 487.44 |
| 2001-05-25 | 482.81 |
| 2001-05-28 | . |
| 2001-05-29 | 485.81 |
| 2001-05-30 | 484.51 |
| 2001-05-31 | 482.19 |
| 2001-06-01 | 483.88 |
| 2001-06-04 | 482.37 |
| 2001-06-05 | 484.49 |
| 2001-06-06 | 477.88 |
| 2001-06-07 | 476.78 |
| 2001-06-08 | 475.34 |
| 2001-06-11 | 472.23 |
| 2001-06-12 | 474.08 |
| 2001-06-13 | 472.73 |
| 2001-06-14 | 468.60 |
| 2001-06-15 | 463.90 |
| 2001-06-18 | 460.72 |
| 2001-06-19 | 461.08 |
| 2001-06-20 | 464.97 |
| 2001-06-21 | 468.31 |
| 2001-06-22 | 464.74 |
| 2001-06-25 | 465.17 |
| 2001-06-26 | 466.05 |
| 2001-06-27 | 466.23 |
| 2001-06-28 | 473.69 |
| 2001-06-29 | 465.66 |
| 2001-07-02 | 475.87 |
| 2001-07-03 | 477.25 |
| 2001-07-04 | . |
| 2001-07-05 | 472.27 |
| 2001-07-06 | 469.71 |
| 2001-07-09 | 472.67 |
| 2001-07-10 | 470.06 |
| 2001-07-11 | 476.02 |
| 2001-07-12 | 476.33 |
| 2001-07-13 | 479.26 |
| 2001-07-16 | 483.73 |
| 2001-07-17 | 486.04 |
| 2001-07-18 | 487.41 |
| 2001-07-19 | 488.18 |
| 2001-07-20 | 484.59 |
| 2001-07-23 | 473.35 |
| 2001-07-24 | 469.98 |
| 2001-07-25 | 477.86 |
| 2001-07-26 | 477.35 |
| 2001-07-27 | 474.50 |
| 2001-07-30 | 473.70 |
| 2001-07-31 | 478.72 |
| 2001-08-01 | 469.84 |
| 2001-08-02 | 471.74 |
| 2001-08-03 | 472.40 |
| 2001-08-06 | 468.90 |
| 2001-08-07 | 470.26 |
| 2001-08-08 | 472.50 |
| 2001-08-09 | 475.65 |
| 2001-08-10 | 477.39 |
| 2001-08-13 | 477.22 |
| 2001-08-14 | 478.09 |
| 2001-08-15 | 485.37 |
| 2001-08-16 | 487.90 |
| 2001-08-17 | 488.30 |
| 2001-08-20 | 496.77 |
| 2001-08-21 | 496.88 |
| 2001-08-22 | 501.17 |
| 2001-08-23 | 504.76 |
| 2001-08-24 | 504.85 |
| 2001-08-27 | 502.68 |
| 2001-08-28 | 498.89 |
| 2001-08-29 | 497.08 |
| 2001-08-30 | 503.48 |
| 2001-08-31 | 500.97 |
| 2001-09-03 | . |
| 2001-09-04 | 507.86 |
| 2001-09-05 | 514.21 |
| 2001-09-06 | 507.05 |
| 2001-09-07 | 507.51 |
| 2001-09-10 | 508.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 508.77 |
| 2001-09-18 | 509.53 |
| 2001-09-19 | 504.30 |
| 2001-09-20 | 495.23 |
| 2001-09-21 | 478.67 |
| 2001-09-24 | 486.06 |
| 2001-09-25 | 489.01 |
| 2001-09-26 | 486.37 |
| 2001-09-27 | 491.46 |
| 2001-09-28 | 492.71 |
| 2001-10-01 | 489.25 |
| 2001-10-02 | 492.49 |
| 2001-10-03 | 488.62 |
| 2001-10-04 | 483.18 |
| 2001-10-05 | 485.86 |
| 2001-10-08 | 484.54 |
| 2001-10-09 | 485.86 |
| 2001-10-10 | 490.50 |
| 2001-10-11 | 485.71 |
| 2001-10-12 | 476.47 |
| 2001-10-15 | 476.35 |
| 2001-10-16 | 476.52 |
| 2001-10-17 | 477.31 |
| 2001-10-18 | 484.12 |
| 2001-10-19 | 493.67 |
| 2001-10-22 | 498.64 |
| 2001-10-23 | 498.49 |
| 2001-10-24 | 498.57 |
| 2001-10-25 | 502.89 |
| 2001-10-26 | 503.23 |
| 2001-10-29 | 498.71 |
| 2001-10-30 | 498.48 |
| 2001-10-31 | 498.34 |
| 2001-11-01 | 504.41 |
| 2001-11-02 | 509.66 |
| 2001-11-05 | 511.59 |
| 2001-11-06 | 515.06 |
| 2001-11-07 | 512.52 |
| 2001-11-08 | 510.16 |
| 2001-11-09 | 508.49 |
| 2001-11-12 | 508.55 |
| 2001-11-13 | 511.18 |
| 2001-11-14 | 514.10 |
| 2001-11-15 | 513.94 |
| 2001-11-16 | 512.41 |
| 2001-11-19 | 509.60 |
| 2001-11-20 | 506.74 |
| 2001-11-21 | 505.05 |
| 2001-11-22 | . |
| 2001-11-23 | 507.53 |
| 2001-11-26 | 503.36 |
| 2001-11-27 | 497.43 |
| 2001-11-28 | 494.41 |
| 2001-11-29 | 496.96 |
| 2001-11-30 | 496.26 |
| 2001-12-03 | 496.37 |
| 2001-12-04 | 496.95 |
| 2001-12-05 | 499.27 |
| 2001-12-06 | 492.50 |
| 2001-12-07 | 492.96 |
| 2001-12-10 | 487.96 |
| 2001-12-11 | 485.68 |
| 2001-12-12 | 488.40 |
| 2001-12-13 | 491.41 |
| 2001-12-14 | 492.95 |
| 2001-12-17 | 492.78 |
| 2001-12-18 | 496.32 |
| 2001-12-19 | 506.72 |
| 2001-12-20 | 507.84 |
| 2001-12-21 | 514.25 |
| 2001-12-24 | 512.58 |
| 2001-12-25 | . |
| 2001-12-26 | 513.30 |
| 2001-12-27 | 511.92 |
| 2001-12-28 | 506.97 |
| 2001-12-31 | 505.17 |
| 2002-01-01 | . |
| 2002-01-02 | 507.70 |
| 2002-01-03 | 503.17 |
| 2002-01-04 | 498.49 |
| 2002-01-07 | 493.11 |
| 2002-01-08 | 491.85 |
| 2002-01-09 | 489.79 |
| 2002-01-10 | 492.38 |
| 2002-01-11 | 495.41 |
| 2002-01-14 | 495.33 |
| 2002-01-15 | 497.28 |
| 2002-01-16 | 494.59 |
| 2002-01-17 | 498.20 |
| 2002-01-18 | 501.19 |
| 2002-01-21 | . |
| 2002-01-22 | 505.22 |
| 2002-01-23 | 499.90 |
| 2002-01-24 | 494.05 |
| 2002-01-25 | 496.85 |
| 2002-01-28 | 496.75 |
| 2002-01-29 | 488.93 |
| 2002-01-30 | 494.39 |
| 2002-01-31 | 499.95 |
| 2002-02-01 | 502.49 |
| 2002-02-04 | 502.96 |
| 2002-02-05 | 508.17 |
| 2002-02-06 | 502.57 |
| 2002-02-07 | 501.28 |
| 2002-02-08 | 500.45 |
| 2002-02-11 | 503.18 |
| 2002-02-12 | 503.74 |
| 2002-02-13 | 506.18 |
| 2002-02-14 | 508.83 |
| 2002-02-15 | 512.26 |
| 2002-02-18 | . |
| 2002-02-19 | 507.45 |
| 2002-02-20 | 512.90 |
| 2002-02-21 | 508.02 |
| 2002-02-22 | 518.82 |
| 2002-02-25 | 521.49 |
| 2002-02-26 | 518.00 |
| 2002-02-27 | 519.48 |
| 2002-02-28 | 518.77 |
| 2002-03-01 | 524.54 |
| 2002-03-04 | 517.27 |
| 2002-03-05 | 514.81 |
| 2002-03-06 | 515.11 |
| 2002-03-07 | 509.97 |
| 2002-03-08 | 513.58 |
| 2002-03-11 | 512.28 |
| 2002-03-12 | 516.40 |
| 2002-03-13 | 513.45 |
| 2002-03-14 | 517.02 |
| 2002-03-15 | 523.29 |
| 2002-03-18 | 520.87 |
| 2002-03-19 | 525.74 |
| 2002-03-20 | 524.87 |
| 2002-03-21 | 529.16 |
| 2002-03-22 | 534.18 |
| 2002-03-25 | 536.32 |
| 2002-03-26 | 543.39 |
| 2002-03-27 | 540.61 |
| 2002-03-28 | 540.23 |
| 2002-03-29 | . |
| 2002-04-01 | 539.77 |
| 2002-04-02 | 538.81 |
| 2002-04-03 | 533.04 |
| 2002-04-04 | 540.25 |
| 2002-04-05 | 540.47 |
| 2002-04-08 | 544.30 |
| 2002-04-09 | 546.50 |
| 2002-04-10 | 555.18 |
| 2002-04-11 | 549.94 |
| 2002-04-12 | 552.04 |
| 2002-04-15 | 545.03 |
| 2002-04-16 | 552.10 |
| 2002-04-17 | 549.93 |
| 2002-04-18 | 549.43 |
| 2002-04-19 | 559.11 |
| 2002-04-22 | 559.82 |
| 2002-04-23 | 556.56 |
| 2002-04-24 | 556.77 |
| 2002-04-25 | 554.13 |
| 2002-04-26 | 549.29 |
| 2002-04-29 | 550.17 |
| 2002-04-30 | 554.81 |
| 2002-05-01 | 567.59 |
| 2002-05-02 | 569.49 |
| 2002-05-03 | 563.99 |
| 2002-05-06 | 560.29 |
| 2002-05-07 | 557.80 |
| 2002-05-08 | 555.98 |
| 2002-05-09 | 557.72 |
| 2002-05-10 | 557.00 |
| 2002-05-13 | 559.68 |
| 2002-05-14 | 558.19 |
| 2002-05-15 | 557.94 |
| 2002-05-16 | 562.63 |
| 2002-05-17 | 561.81 |
| 2002-05-20 | 556.54 |
| 2002-05-21 | 552.67 |
| 2002-05-22 | 559.44 |
| 2002-05-23 | 559.03 |
| 2002-05-24 | 554.46 |
| 2002-05-27 | . |
| 2002-05-28 | 549.55 |
| 2002-05-29 | 548.73 |
| 2002-05-30 | 549.70 |
| 2002-05-31 | 558.55 |
| 2002-06-03 | 547.12 |
| 2002-06-04 | 548.30 |
| 2002-06-05 | 556.98 |
| 2002-06-06 | 547.45 |
| 2002-06-07 | 549.06 |
| 2002-06-10 | 548.51 |
| 2002-06-11 | 549.02 |
| 2002-06-12 | 552.79 |
| 2002-06-13 | 550.39 |
| 2002-06-14 | 548.67 |
| 2002-06-17 | 556.11 |
| 2002-06-18 | 554.68 |
| 2002-06-19 | 551.85 |
| 2002-06-20 | 554.21 |
| 2002-06-21 | 551.99 |
| 2002-06-24 | 552.76 |
| 2002-06-25 | 541.18 |
| 2002-06-26 | 543.94 |
| 2002-06-27 | 548.69 |
| 2002-06-28 | 545.34 |
| 2002-07-01 | 548.12 |
| 2002-07-02 | 544.60 |
| 2002-07-03 | 539.94 |
| 2002-07-04 | . |
| 2002-07-05 | 544.30 |
| 2002-07-08 | 547.68 |
| 2002-07-09 | 531.57 |
| 2002-07-10 | 521.08 |
| 2002-07-11 | 510.47 |
| 2002-07-12 | 496.46 |
| 2002-07-15 | 500.03 |
| 2002-07-16 | 483.39 |
| 2002-07-17 | 490.95 |
| 2002-07-18 | 473.61 |
| 2002-07-19 | 443.57 |
| 2002-07-22 | 444.91 |
| 2002-07-23 | 442.26 |
| 2002-07-24 | 464.87 |
| 2002-07-25 | 477.49 |
| 2002-07-26 | 477.16 |
| 2002-07-29 | 495.61 |
| 2002-07-30 | 486.81 |
| 2002-07-31 | 501.10 |
| 2002-08-01 | 497.95 |
| 2002-08-02 | 498.36 |
| 2002-08-05 | 485.09 |
| 2002-08-06 | 482.61 |
| 2002-08-07 | 493.46 |
| 2002-08-08 | 504.36 |
| 2002-08-09 | 509.41 |
| 2002-08-12 | 509.69 |
| 2002-08-13 | 507.09 |
| 2002-08-14 | 519.33 |
| 2002-08-15 | 515.17 |
| 2002-08-16 | 515.92 |
| 2002-08-19 | 515.25 |
| 2002-08-20 | 512.46 |
| 2002-08-21 | 514.94 |
| 2002-08-22 | 516.61 |
| 2002-08-23 | 515.33 |
| 2002-08-26 | 516.66 |
| 2002-08-27 | 512.97 |
| 2002-08-28 | 504.10 |
| 2002-08-29 | 497.20 |
| 2002-08-30 | 501.57 |
| 2002-09-02 | . |
| 2002-09-03 | 489.95 |
| 2002-09-04 | 492.68 |
| 2002-09-05 | 488.17 |
| 2002-09-06 | 490.54 |
| 2002-09-09 | 495.78 |
| 2002-09-10 | 498.99 |
| 2002-09-11 | 497.97 |
| 2002-09-12 | 489.68 |
| 2002-09-13 | 495.25 |
| 2002-09-16 | 503.00 |
| 2002-09-17 | 490.64 |
| 2002-09-18 | 488.07 |
| 2002-09-19 | 474.62 |
| 2002-09-20 | 478.08 |
| 2002-09-23 | 473.39 |
| 2002-09-24 | 470.92 |
| 2002-09-25 | 480.26 |
| 2002-09-26 | 484.85 |
| 2002-09-27 | 479.10 |
| 2002-09-30 | 475.37 |
| 2002-10-01 | 490.17 |
| 2002-10-02 | 487.63 |
| 2002-10-03 | 489.57 |
| 2002-10-04 | 489.86 |
| 2002-10-07 | 483.69 |
| 2002-10-08 | 504.56 |
| 2002-10-09 | 501.11 |
| 2002-10-10 | 499.87 |
| 2002-10-11 | 504.27 |
| 2002-10-14 | 512.32 |
| 2002-10-15 | 514.80 |
| 2002-10-16 | 498.01 |
| 2002-10-17 | 493.91 |
| 2002-10-18 | 499.66 |
| 2002-10-21 | 512.19 |
| 2002-10-22 | 506.78 |
| 2002-10-23 | 503.65 |
| 2002-10-24 | 501.11 |
| 2002-10-25 | 501.13 |
| 2002-10-28 | 490.01 |
| 2002-10-29 | 495.10 |
| 2002-10-30 | 496.46 |
| 2002-10-31 | 496.50 |
| 2002-11-01 | 501.11 |
| 2002-11-04 | 491.85 |
| 2002-11-05 | 497.31 |
| 2002-11-06 | 492.21 |
| 2002-11-07 | 491.25 |
| 2002-11-08 | 489.77 |
| 2002-11-11 | 488.70 |
| 2002-11-12 | 479.41 |
| 2002-11-13 | 488.61 |
| 2002-11-14 | 494.14 |
| 2002-11-15 | 501.38 |
| 2002-11-18 | 496.68 |
| 2002-11-19 | 501.36 |
| 2002-11-20 | 499.00 |
| 2002-11-21 | 492.12 |
| 2002-11-22 | 491.76 |
| 2002-11-25 | 486.59 |
| 2002-11-26 | 484.52 |
| 2002-11-27 | 493.46 |
| 2002-11-28 | . |
| 2002-11-29 | 489.98 |
| 2002-12-02 | 485.61 |
| 2002-12-03 | 487.79 |
| 2002-12-04 | 493.02 |
| 2002-12-05 | 488.14 |
| 2002-12-06 | 493.08 |
| 2002-12-09 | 489.19 |
| 2002-12-10 | 496.02 |
| 2002-12-11 | 492.60 |
| 2002-12-12 | 488.55 |
| 2002-12-13 | 486.01 |
| 2002-12-16 | 488.51 |
| 2002-12-17 | 481.22 |
| 2002-12-18 | 480.51 |
| 2002-12-19 | 477.38 |
| 2002-12-20 | 481.41 |
| 2002-12-23 | 483.56 |
| 2002-12-24 | 483.18 |
| 2002-12-25 | . |
| 2002-12-26 | 483.99 |
| 2002-12-27 | 478.50 |
| 2002-12-30 | 481.76 |
| 2002-12-31 | 482.96 |
| 2003-01-01 | . |
| 2003-01-02 | 492.28 |
| 2003-01-03 | 491.47 |
| 2003-01-06 | 492.74 |
| 2003-01-07 | 486.64 |
| 2003-01-08 | 487.16 |
| 2003-01-09 | 492.84 |
| 2003-01-10 | 492.64 |
| 2003-01-13 | 497.27 |
| 2003-01-14 | 496.99 |
| 2003-01-15 | 490.63 |
| 2003-01-16 | 497.90 |
| 2003-01-17 | 495.41 |
| 2003-01-20 | . |
| 2003-01-21 | 491.52 |
| 2003-01-22 | 489.65 |
| 2003-01-23 | 483.41 |
| 2003-01-24 | 473.07 |
| 2003-01-27 | 466.41 |
| 2003-01-28 | 464.45 |
| 2003-01-29 | 457.03 |
| 2003-01-30 | 444.93 |
| 2003-01-31 | 458.76 |
| 2003-02-03 | 459.15 |
| 2003-02-04 | 461.39 |
| 2003-02-05 | 459.68 |
| 2003-02-06 | 454.71 |
| 2003-02-07 | 450.07 |
| 2003-02-10 | 453.58 |
| 2003-02-11 | 445.73 |
| 2003-02-12 | 446.50 |
| 2003-02-13 | 449.39 |
| 2003-02-14 | 455.89 |
| 2003-02-17 | . |
| 2003-02-18 | 458.84 |
| 2003-02-19 | 454.74 |
| 2003-02-20 | 448.24 |
| 2003-02-21 | 451.40 |
| 2003-02-24 | 444.14 |
| 2003-02-25 | 447.76 |
| 2003-02-26 | 441.71 |
| 2003-02-27 | 444.02 |
| 2003-02-28 | 442.65 |
| 2003-03-03 | 438.22 |
| 2003-03-04 | 431.15 |
| 2003-03-05 | 424.38 |
| 2003-03-06 | 423.75 |
| 2003-03-07 | 427.51 |
| 2003-03-10 | 420.40 |
| 2003-03-11 | 423.33 |
| 2003-03-12 | 426.44 |
| 2003-03-13 | 435.45 |
| 2003-03-14 | 437.99 |
| 2003-03-17 | 450.26 |
| 2003-03-18 | 448.80 |
| 2003-03-19 | 455.17 |
| 2003-03-20 | 451.54 |
| 2003-03-21 | 461.49 |
| 2003-03-24 | 449.21 |
| 2003-03-25 | 451.11 |
| 2003-03-26 | 447.52 |
| 2003-03-27 | 448.73 |
| 2003-03-28 | 443.76 |
| 2003-03-31 | 442.38 |
| 2003-04-01 | 443.09 |
| 2003-04-02 | 449.89 |
| 2003-04-03 | 444.97 |
| 2003-04-04 | 449.16 |
| 2003-04-07 | 449.28 |
| 2003-04-08 | 451.54 |
| 2003-04-09 | 448.46 |
| 2003-04-10 | 449.31 |
| 2003-04-11 | 450.61 |
| 2003-04-14 | 458.21 |
| 2003-04-15 | 457.64 |
| 2003-04-16 | 444.63 |
| 2003-04-17 | 455.46 |
| 2003-04-18 | . |
| 2003-04-21 | 451.51 |
| 2003-04-22 | 456.53 |
| 2003-04-23 | 457.27 |
| 2003-04-24 | 454.07 |
| 2003-04-25 | 449.19 |
| 2003-04-28 | 456.78 |
| 2003-04-29 | 461.30 |
| 2003-04-30 | 458.02 |
| 2003-05-01 | 459.29 |
| 2003-05-02 | 460.90 |
| 2003-05-05 | 458.66 |
| 2003-05-06 | 461.73 |
| 2003-05-07 | 468.61 |
| 2003-05-08 | 466.16 |
| 2003-05-09 | 474.54 |
| 2003-05-12 | 477.00 |
| 2003-05-13 | 475.56 |
| 2003-05-14 | 475.34 |
| 2003-05-15 | 477.80 |
| 2003-05-16 | 473.76 |
| 2003-05-19 | 473.44 |
| 2003-05-20 | 475.34 |
| 2003-05-21 | 475.45 |
| 2003-05-22 | 480.01 |
| 2003-05-23 | 480.01 |
| 2003-05-26 | . |
| 2003-05-27 | 484.05 |
| 2003-05-28 | 481.40 |
| 2003-05-29 | 483.75 |
| 2003-05-30 | 490.77 |
| 2003-06-02 | 492.50 |
| 2003-06-03 | 494.23 |
| 2003-06-04 | 498.95 |
| 2003-06-05 | 498.92 |
| 2003-06-06 | 499.13 |
| 2003-06-09 | 496.96 |
| 2003-06-10 | 496.73 |
| 2003-06-11 | 499.97 |
| 2003-06-12 | 503.62 |
| 2003-06-13 | 503.95 |
| 2003-06-16 | 511.52 |
| 2003-06-17 | 505.83 |
| 2003-06-18 | 505.61 |
| 2003-06-19 | 497.98 |
| 2003-06-20 | 497.20 |
| 2003-06-23 | 494.78 |
| 2003-06-24 | 496.73 |
| 2003-06-25 | 492.01 |
| 2003-06-26 | 494.83 |
| 2003-06-27 | 491.67 |
| 2003-06-30 | 493.41 |
| 2003-07-01 | 495.31 |
| 2003-07-02 | 496.27 |
| 2003-07-03 | 493.09 |
| 2003-07-04 | . |
| 2003-07-07 | 491.82 |
| 2003-07-08 | 491.10 |
| 2003-07-09 | 487.30 |
| 2003-07-10 | 492.68 |
| 2003-07-11 | 494.63 |
| 2003-07-14 | 492.40 |
| 2003-07-15 | 493.59 |
| 2003-07-16 | 490.66 |
| 2003-07-17 | 491.59 |
| 2003-07-18 | 494.83 |
| 2003-07-21 | 491.34 |
| 2003-07-22 | 493.90 |
| 2003-07-23 | 494.02 |
| 2003-07-24 | 490.65 |
| 2003-07-25 | 496.40 |
| 2003-07-28 | 493.23 |
| 2003-07-29 | 490.86 |
| 2003-07-30 | 494.18 |
| 2003-07-31 | 489.74 |
| 2003-08-01 | 485.96 |
| 2003-08-04 | 486.54 |
| 2003-08-05 | 481.41 |
| 2003-08-06 | 481.60 |
| 2003-08-07 | 485.08 |
| 2003-08-08 | 488.16 |
| 2003-08-11 | 487.14 |
| 2003-08-12 | 488.78 |
| 2003-08-13 | 485.99 |
| 2003-08-14 | 489.56 |
| 2003-08-15 | 490.11 |
| 2003-08-18 | 489.42 |
| 2003-08-19 | 485.69 |
| 2003-08-20 | 481.96 |
| 2003-08-21 | 480.35 |
| 2003-08-22 | 476.34 |
| 2003-08-25 | 480.48 |
| 2003-08-26 | 481.39 |
| 2003-08-27 | 480.65 |
| 2003-08-28 | 482.84 |
| 2003-08-29 | 483.00 |
| 2003-09-01 | . |
| 2003-09-02 | 487.69 |
| 2003-09-03 | 486.28 |
| 2003-09-04 | 487.69 |
| 2003-09-05 | 484.72 |
| 2003-09-08 | 486.72 |
| 2003-09-09 | 485.22 |
| 2003-09-10 | 488.48 |
| 2003-09-11 | 488.92 |
| 2003-09-12 | 489.20 |
| 2003-09-15 | 487.27 |
| 2003-09-16 | 487.22 |
| 2003-09-17 | 485.86 |
| 2003-09-18 | 489.53 |
| 2003-09-19 | 487.09 |
| 2003-09-22 | 484.93 |
| 2003-09-23 | 487.96 |
| 2003-09-24 | 485.03 |
| 2003-09-25 | 485.48 |
| 2003-09-26 | 483.21 |
| 2003-09-29 | 485.54 |
| 2003-09-30 | 482.92 |
| 2003-10-01 | 492.57 |
| 2003-10-02 | 494.53 |
| 2003-10-03 | 494.20 |
| 2003-10-06 | 497.18 |
| 2003-10-07 | 498.41 |
| 2003-10-08 | 496.46 |
| 2003-10-09 | 495.25 |
| 2003-10-10 | 494.53 |
| 2003-10-13 | 497.40 |
| 2003-10-14 | 499.17 |
| 2003-10-15 | 498.62 |
| 2003-10-16 | 499.10 |
| 2003-10-17 | 497.32 |
| 2003-10-20 | 499.81 |
| 2003-10-21 | 500.91 |
| 2003-10-22 | 497.88 |
| 2003-10-23 | 500.07 |
| 2003-10-24 | 499.57 |
| 2003-10-27 | 497.43 |
| 2003-10-28 | 501.80 |
| 2003-10-29 | 501.73 |
| 2003-10-30 | 501.82 |
| 2003-10-31 | 504.42 |
| 2003-11-03 | 507.48 |
| 2003-11-04 | 506.17 |
| 2003-11-05 | 505.22 |
| 2003-11-06 | 509.13 |
| 2003-11-07 | 508.14 |
| 2003-11-10 | 508.03 |
| 2003-11-11 | 509.81 |
| 2003-11-12 | 514.82 |
| 2003-11-13 | 513.03 |
| 2003-11-14 | 511.76 |
| 2003-11-17 | 513.39 |
| 2003-11-18 | 510.84 |
| 2003-11-19 | 513.68 |
| 2003-11-20 | 508.79 |
| 2003-11-21 | 509.84 |
| 2003-11-24 | 513.23 |
| 2003-11-25 | 514.60 |
| 2003-11-26 | 515.81 |
| 2003-11-27 | . |
| 2003-11-28 | 514.77 |
| 2003-12-01 | 519.01 |
| 2003-12-02 | 518.23 |
| 2003-12-03 | 519.74 |
| 2003-12-04 | 519.95 |
| 2003-12-05 | 520.00 |
| 2003-12-08 | 522.89 |
| 2003-12-09 | 520.21 |
| 2003-12-10 | 518.40 |
| 2003-12-11 | 521.05 |
| 2003-12-12 | 524.22 |
| 2003-12-15 | 528.00 |
| 2003-12-16 | 530.83 |
| 2003-12-17 | 527.43 |
| 2003-12-18 | 527.46 |
| 2003-12-19 | 526.46 |
| 2003-12-22 | 527.61 |
| 2003-12-23 | 527.54 |
| 2003-12-24 | 525.80 |
| 2003-12-25 | . |
| 2003-12-26 | 526.46 |
| 2003-12-29 | 529.51 |
| 2003-12-30 | 531.06 |
| 2003-12-31 | 532.13 |
| 2004-01-01 | . |
| 2004-01-02 | 529.02 |
| 2004-01-05 | 533.31 |
| 2004-01-06 | 533.11 |
| 2004-01-07 | 528.62 |
| 2004-01-08 | 526.42 |
| 2004-01-09 | 522.49 |
| 2004-01-12 | 524.84 |
| 2004-01-13 | 521.64 |
| 2004-01-14 | 523.74 |
| 2004-01-15 | 521.60 |
| 2004-01-16 | 522.04 |
| 2004-01-19 | . |
| 2004-01-20 | 524.80 |
| 2004-01-21 | 525.69 |
| 2004-01-22 | 524.54 |
| 2004-01-23 | 527.52 |
| 2004-01-26 | 530.86 |
| 2004-01-27 | 529.62 |
| 2004-01-28 | 525.84 |
| 2004-01-29 | 529.65 |
| 2004-01-30 | 527.91 |
| 2004-02-02 | 531.88 |
| 2004-02-03 | 533.54 |
| 2004-02-04 | 533.81 |
| 2004-02-05 | 539.51 |
| 2004-02-06 | 545.91 |
| 2004-02-09 | 548.71 |
| 2004-02-10 | 551.03 |
| 2004-02-11 | 552.23 |
| 2004-02-12 | 550.65 |
| 2004-02-13 | 548.59 |
| 2004-02-16 | . |
| 2004-02-17 | 551.61 |
| 2004-02-18 | 551.41 |
| 2004-02-19 | 550.71 |
| 2004-02-20 | 552.81 |
| 2004-02-23 | 552.62 |
| 2004-02-24 | 550.63 |
| 2004-02-25 | 550.44 |
| 2004-02-26 | 551.33 |
| 2004-02-27 | 553.75 |
| 2004-03-01 | 557.41 |
| 2004-03-02 | 554.91 |
| 2004-03-03 | 555.65 |
| 2004-03-04 | 553.30 |
| 2004-03-05 | 557.97 |
| 2004-03-08 | 555.93 |
| 2004-03-09 | 559.62 |
| 2004-03-10 | 558.03 |
| 2004-03-11 | 547.74 |
| 2004-03-12 | 549.71 |
| 2004-03-15 | 542.85 |
| 2004-03-16 | 543.22 |
| 2004-03-17 | 548.55 |
| 2004-03-18 | 548.43 |
| 2004-03-19 | 545.77 |
| 2004-03-22 | 540.69 |
| 2004-03-23 | 540.23 |
| 2004-03-24 | 539.46 |
| 2004-03-25 | 543.64 |
| 2004-03-26 | 542.79 |
| 2004-03-29 | 551.01 |
| 2004-03-30 | 555.81 |
| 2004-03-31 | 558.14 |
| 2004-04-01 | 561.03 |
| 2004-04-02 | 561.28 |
| 2004-04-05 | 562.27 |
| 2004-04-06 | 564.53 |
| 2004-04-07 | 565.10 |
| 2004-04-08 | 564.95 |
| 2004-04-09 | . |
| 2004-04-12 | 563.86 |
| 2004-04-13 | 560.94 |
| 2004-04-14 | 562.86 |
| 2004-04-15 | 563.07 |
| 2004-04-16 | 566.98 |
| 2004-04-19 | 572.24 |
| 2004-04-20 | 567.03 |
| 2004-04-21 | 569.41 |
| 2004-04-22 | 572.27 |
| 2004-04-23 | 573.10 |
| 2004-04-26 | 570.96 |
| 2004-04-27 | 570.39 |
| 2004-04-28 | 564.59 |
| 2004-04-29 | 566.85 |
| 2004-04-30 | 568.16 |
| 2004-05-03 | 571.50 |
| 2004-05-04 | 568.82 |
| 2004-05-05 | 571.13 |
| 2004-05-06 | 571.24 |
| 2004-05-07 | 567.40 |
| 2004-05-10 | 560.89 |
| 2004-05-11 | 562.61 |
| 2004-05-12 | 560.57 |
| 2004-05-13 | 556.99 |
| 2004-05-14 | 560.95 |
| 2004-05-17 | 559.05 |
| 2004-05-18 | 559.67 |
| 2004-05-19 | 555.37 |
| 2004-05-20 | 558.05 |
| 2004-05-21 | 555.81 |
| 2004-05-24 | 556.93 |
| 2004-05-25 | 562.38 |
| 2004-05-26 | 562.14 |
| 2004-05-27 | 566.91 |
| 2004-05-28 | 566.47 |
| 2004-05-31 | . |
| 2004-06-01 | 565.50 |
| 2004-06-02 | 571.84 |
| 2004-06-03 | 570.36 |
| 2004-06-04 | 573.91 |
| 2004-06-07 | 577.33 |
| 2004-06-08 | 578.55 |
| 2004-06-09 | 574.14 |
| 2004-06-10 | 573.54 |
| 2004-06-11 | . |
| 2004-06-14 | 570.79 |
| 2004-06-15 | 572.52 |
| 2004-06-16 | 571.95 |
| 2004-06-17 | 569.17 |
| 2004-06-18 | 569.95 |
| 2004-06-21 | 569.97 |
| 2004-06-22 | 572.47 |
| 2004-06-23 | 573.14 |
| 2004-06-24 | 570.77 |
| 2004-06-25 | 564.19 |
| 2004-06-28 | 566.95 |
| 2004-06-29 | 567.35 |
| 2004-06-30 | 569.54 |
| 2004-07-01 | 567.10 |
| 2004-07-02 | 566.11 |
| 2004-07-05 | . |
| 2004-07-06 | 567.87 |
| 2004-07-07 | 566.33 |
| 2004-07-08 | 566.47 |
| 2004-07-09 | 567.80 |
| 2004-07-12 | 568.41 |
| 2004-07-13 | 566.49 |
| 2004-07-14 | 568.30 |
| 2004-07-15 | 562.97 |
| 2004-07-16 | 561.87 |
| 2004-07-19 | 561.09 |
| 2004-07-20 | 561.18 |
| 2004-07-21 | 553.84 |
| 2004-07-22 | 549.08 |
| 2004-07-23 | 534.68 |
| 2004-07-26 | 532.94 |
| 2004-07-27 | 530.81 |
| 2004-07-28 | 531.32 |
| 2004-07-29 | 523.68 |
| 2004-07-30 | 527.20 |
| 2004-08-02 | 532.88 |
| 2004-08-03 | 530.37 |
| 2004-08-04 | 532.15 |
| 2004-08-05 | 527.61 |
| 2004-08-06 | 523.18 |
| 2004-08-09 | 522.20 |
| 2004-08-10 | 525.07 |
| 2004-08-11 | 531.23 |
| 2004-08-12 | 526.82 |
| 2004-08-13 | 527.90 |
| 2004-08-16 | 530.10 |
| 2004-08-17 | 529.53 |
| 2004-08-18 | 531.83 |
| 2004-08-19 | 529.29 |
| 2004-08-20 | 530.91 |
| 2004-08-23 | 531.04 |
| 2004-08-24 | 529.16 |
| 2004-08-25 | 530.13 |
| 2004-08-26 | 531.43 |
| 2004-08-27 | 532.26 |
| 2004-08-30 | 529.05 |
| 2004-08-31 | 533.20 |
| 2004-09-01 | 532.74 |
| 2004-09-02 | 538.91 |
| 2004-09-03 | 540.78 |
| 2004-09-06 | . |
| 2004-09-07 | 542.43 |
| 2004-09-08 | 527.74 |
| 2004-09-09 | 529.52 |
| 2004-09-10 | 527.16 |
| 2004-09-13 | 527.39 |
| 2004-09-14 | 527.94 |
| 2004-09-15 | 520.23 |
| 2004-09-16 | 515.81 |
| 2004-09-17 | 519.97 |
| 2004-09-20 | 516.05 |
| 2004-09-21 | 514.22 |
| 2004-09-22 | 510.19 |
| 2004-09-23 | 508.21 |
| 2004-09-24 | 508.07 |
| 2004-09-27 | 505.02 |
| 2004-09-28 | 508.48 |
| 2004-09-29 | 509.20 |
| 2004-09-30 | 511.58 |
| 2004-10-01 | 517.66 |
| 2004-10-04 | 518.58 |
| 2004-10-05 | 517.17 |
| 2004-10-06 | 518.53 |
| 2004-10-07 | 512.87 |
| 2004-10-08 | 511.56 |
| 2004-10-11 | 511.65 |
| 2004-10-12 | 508.91 |
| 2004-10-13 | 506.66 |
| 2004-10-14 | 505.64 |
| 2004-10-15 | 507.57 |
| 2004-10-18 | 510.42 |
| 2004-10-19 | 509.58 |
| 2004-10-20 | 509.30 |
| 2004-10-21 | 510.31 |
| 2004-10-22 | 506.02 |
| 2004-10-25 | 504.79 |
| 2004-10-26 | 509.67 |
| 2004-10-27 | 517.14 |
| 2004-10-28 | 519.60 |
| 2004-10-29 | 522.50 |
| 2004-11-01 | 521.26 |
| 2004-11-02 | 523.15 |
| 2004-11-03 | 527.43 |
| 2004-11-04 | 535.77 |
| 2004-11-05 | 536.67 |
| 2004-11-08 | 534.76 |
| 2004-11-09 | 535.78 |
| 2004-11-10 | 537.43 |
| 2004-11-11 | 538.78 |
| 2004-11-12 | 541.64 |
| 2004-11-15 | 540.04 |
| 2004-11-16 | 536.45 |
| 2004-11-17 | 537.59 |
| 2004-11-18 | 536.79 |
| 2004-11-19 | 530.69 |
| 2004-11-22 | 533.95 |
| 2004-11-23 | 533.70 |
| 2004-11-24 | 534.58 |
| 2004-11-25 | . |
| 2004-11-26 | 535.06 |
| 2004-11-29 | 532.09 |
| 2004-11-30 | 529.24 |
| 2004-12-01 | 536.70 |
| 2004-12-02 | 540.76 |
| 2004-12-03 | 541.25 |
| 2004-12-06 | 537.43 |
| 2004-12-07 | 533.53 |
| 2004-12-08 | 536.42 |
| 2004-12-09 | 540.30 |
| 2004-12-10 | 539.53 |
| 2004-12-13 | 543.13 |
| 2004-12-14 | 547.32 |
| 2004-12-15 | 550.11 |
| 2004-12-16 | 549.18 |
| 2004-12-17 | 546.71 |
| 2004-12-20 | 544.94 |
| 2004-12-21 | 546.61 |
| 2004-12-22 | 548.63 |
| 2004-12-23 | 548.82 |
| 2004-12-24 | . |
| 2004-12-27 | 548.88 |
| 2004-12-28 | 553.36 |
| 2004-12-29 | 550.80 |
| 2004-12-30 | 552.43 |
| 2004-12-31 | 552.38 |
| 2005-01-03 | 548.45 |
| 2005-01-04 | 544.90 |
| 2005-01-05 | 541.82 |
| 2005-01-06 | 543.99 |
| 2005-01-07 | 546.13 |
| 2005-01-10 | 550.57 |
| 2005-01-11 | 547.81 |
| 2005-01-12 | 548.32 |
| 2005-01-13 | 544.83 |
| 2005-01-14 | 546.02 |
| 2005-01-17 | . |
| 2005-01-18 | 553.16 |
| 2005-01-19 | 553.75 |
| 2005-01-20 | 553.67 |
| 2005-01-21 | 551.84 |
| 2005-01-24 | 550.95 |
| 2005-01-25 | 549.46 |
| 2005-01-26 | 550.00 |
| 2005-01-27 | 553.94 |
#2005-01-28| 552.63
#2005-01-31| 556.38
#2005-02-01| 557.05
#2005-02-02| 560.03
#2005-02-03| 558.50
#2005-02-04| 563.69
#2005-02-07| 561.21
#2005-02-08| 562.75
#2005-02-09| 560.23
#2005-02-10| 561.06
#2005-02-11| 562.58
#2005-02-14| 562.55
#2005-02-15| 561.54
#2005-02-16| 564.03
#2005-02-17| 559.05
#2005-02-18| 558.17
#2005-02-21| .
#2005-02-22| 551.34
#2005-02-23| 549.61
#2005-02-24| 552.72
#2005-02-25| 556.54
#2005-02-28| 555.29
#2005-03-01| 559.77
#2005-03-02| 559.13
#2005-03-03| 560.16
#2005-03-04| 563.43
#2005-03-07| 562.91
#2005-03-08| 558.82
#2005-03-09| 554.30
#2005-03-10| 556.03
#2005-03-11| 551.16
#2005-03-14| 552.38
#2005-03-15| 549.29
#2005-03-16| 545.65
#2005-03-17| 546.05
#2005-03-18| 544.42
#2005-03-21| 543.61
#2005-03-22| 539.36
#2005-03-23| 539.72
#2005-03-24| 538.39
#2005-03-25| .
#2005-03-28| 540.58
#2005-03-29| 540.73
#2005-03-30| 547.17
#2005-03-31| 546.61
#2005-04-01| 543.09
#2005-04-04| 543.78
#2005-04-05| 546.05
#2005-04-06| 541.31
#2005-04-07| 545.14
#2005-04-08| 543.89
#2005-04-11| 542.89
#2005-04-12| 548.94
#2005-04-13| 544.92
#2005-04-14| 547.81
#2005-04-15| 541.19
#2005-04-18| 538.53
#2005-04-19| 543.59
#2005-04-20| 537.79
#2005-04-21| 544.92
#2005-04-22| 543.16
#2005-04-25| 550.19
#2005-04-26| 548.68
#2005-04-27| 551.09
#2005-04-28| 547.90
#2005-04-29| 551.48
#2005-05-02| 553.40
#2005-05-03| 555.96
#2005-05-04| 560.53
#2005-05-05| 559.22
#2005-05-06| 558.52
#2005-05-09| 561.45
#2005-05-10| 558.43
#2005-05-11| 561.16
#2005-05-12| 558.84
#2005-05-13| 555.76
#2005-05-16| 560.17
#2005-05-17| 559.23
#2005-05-18| 564.03
#2005-05-19| 565.82
#2005-05-20| 565.75
#2005-05-23| 564.95
#2005-05-24| 565.37
#2005-05-25| 564.18
#2005-05-26| 565.10
#2005-05-27| 564.00
#2005-05-30| .
#2005-05-31| 560.06
#2005-06-01| 563.15
#2005-06-02| 564.15
#2005-06-03| 559.80
#2005-06-06| 558.69
#2005-06-07| 559.23
#2005-06-08| 556.48
#2005-06-09| 555.88
#2005-06-10| 555.71
#2005-06-13| 555.22
#2005-06-14| 556.32
#2005-06-15| 556.11
#2005-06-16| 556.92
#2005-06-17| 558.04
#2005-06-20| 558.82
#2005-06-21| 557.21
#2005-06-22| 555.05
#2005-06-23| 550.87
#2005-06-24| 545.02
#2005-06-27| 545.76
#2005-06-28| 550.21
#2005-06-29| 545.74
#2005-06-30| 541.73
#2005-07-01| 542.72
#2005-07-04| .
#2005-07-05| 543.49
#2005-07-06| 536.99
#2005-07-07| 536.73
#2005-07-08| 544.09
#2005-07-11| 544.91
#2005-07-12| 547.16
#2005-07-13| 548.28
#2005-07-14| 551.62
#2005-07-15| 552.61
#2005-07-18| 549.03
#2005-07-19| 553.14
#2005-07-20| 550.33
#2005-07-21| 551.03
#2005-07-22| 552.82
#2005-07-25| 550.36
#2005-07-26| 550.96
#2005-07-27| 551.02
#2005-07-28| 554.85
#2005-07-29| 551.03
#2005-08-01| 549.40
#2005-08-02| 551.98
#2005-08-03| 553.61
#2005-08-04| 551.42
#2005-08-05| 547.73
#2005-08-08| 545.24
#2005-08-09| 547.72
#2005-08-10| 547.81
#2005-08-11| 549.91
#2005-08-12| 547.28
#2005-08-15| 548.92
#2005-08-16| 545.52
#2005-08-17| 545.65
#2005-08-18| 546.57
#2005-08-19| 550.23
#2005-08-22| 551.29
#2005-08-23| 549.89
#2005-08-24| 546.03
#2005-08-25| 546.44
#2005-08-26| 544.39
#2005-08-29| 548.18
#2005-08-30| 544.85
#2005-08-31| 548.23
#2005-09-01| 548.70
#2005-09-02| 548.95
#2005-09-05| .
#2005-09-06| 553.39
#2005-09-07| 553.05
#2005-09-08| 549.24
#2005-09-09| 550.07
#2005-09-12| 551.82
#2005-09-13| 547.60
#2005-09-14| 545.06
#2005-09-15| 547.20
#2005-09-16| 547.79
#2005-09-19| 544.45
#2005-09-20| 539.22
#2005-09-21| 531.36
#2005-09-22| 531.83
#2005-09-23| 534.29
#2005-09-26| 533.70
#2005-09-27| 537.82
#2005-09-28| 540.66
#2005-09-29| 546.22
#2005-09-30| 548.74
#2005-10-03| 548.32
#2005-10-04| 547.50
#2005-10-05| 544.39
#2005-10-06| 546.29
#2005-10-07| 543.35
#2005-10-10| 540.96
#2005-10-11| 539.02
#2005-10-12| 539.89
#2005-10-13| 538.80
#2005-10-14| 542.33
#2005-10-17| 544.18
#2005-10-18| 543.74
#2005-10-19| 543.61
#2005-10-20| 540.53
#2005-10-21| 539.54
#2005-10-24| 543.10
#2005-10-25| 542.06
#2005-10-26| 538.69
#2005-10-27| 536.14
#2005-10-28| 543.29
#2005-10-31| 543.93
#2005-11-01| 542.36
#2005-11-02| 543.48
#2005-11-03| 543.54
#2005-11-04| 541.26
#2005-11-07| 541.76
#2005-11-08| 539.52
#2005-11-09| 540.93
#2005-11-10| 546.56
#2005-11-11| 547.02
#2005-11-14| 545.04
#2005-11-15| 543.84
#2005-11-16| 541.84
#2005-11-17| 540.96
#2005-11-18| 543.16
#2005-11-21| 543.78
#2005-11-22| 547.73
#2005-11-23| 549.97
#2005-11-24| .
#2005-11-25| 551.22
#2005-11-28| 549.78
#2005-11-29| 551.80
#2005-11-30| 545.42
#2005-12-01| 550.41
#2005-12-02| 550.31
#2005-12-05| 548.62
#2005-12-06| 547.09
#2005-12-07| 543.74
#2005-12-08| 542.54
#2005-12-09| 542.02
#2005-12-12| 542.42
#2005-12-13| 543.03
#2005-12-14| 544.67
#2005-12-15| 545.50
#2005-12-16| 547.45
#2005-12-19| 546.12
#2005-12-20| 543.81
#2005-12-21| 544.93
#2005-12-22| 545.45
#2005-12-23| 544.65
#2005-12-26| .
#2005-12-27| 543.01
#2005-12-28| 543.00
#2005-12-29| 542.63
#2005-12-30| 538.57
#2006-01-02| .
#2006-01-03| 543.67
#2006-01-04| 545.50
#2006-01-05| 543.45
#2006-01-06| 546.96
#2006-01-09| 547.23
#2006-01-10| 545.83
#2006-01-11| 545.41
#2006-01-12| 545.03
#2006-01-13| 544.26
#2006-01-16| .
#2006-01-17| 541.79
#2006-01-18| 542.06
#2006-01-19| 542.42
#2006-01-20| 534.18
#2006-01-23| 535.76
#2006-01-24| 539.25
#2006-01-25| 537.89
#2006-01-26| 538.80
#2006-01-27| 542.92
#2006-01-30| 540.98
#2006-01-31| 539.83
#2006-02-01| 540.14
#2006-02-02| 538.82
#2006-02-03| 536.19
#2006-02-06| 533.94
#2006-02-07| 533.49
#2006-02-08| 535.23
#2006-02-09| 536.61
#2006-02-10| 537.26
#2006-02-13| 534.96
#2006-02-14| 539.46
#2006-02-15| 541.12
#2006-02-16| 545.37
#2006-02-17| 545.55
#2006-02-20| .
#2006-02-21| 545.75
#2006-02-22| 548.52
#2006-02-23| 550.46
#2006-02-24| 551.21
#2006-02-27| 553.36
#2006-02-28| 548.25
#2006-03-01| 549.88
#2006-03-02| 548.78
#2006-03-03| 549.30
#2006-03-06| 549.79
#2006-03-07| 549.56
#2006-03-08| 552.33
#2006-03-09| 555.36
#2006-03-10| 558.87
#2006-03-13| 558.08
#2006-03-14| 562.00
#2006-03-15| 560.10
#2006-03-16| 560.30
#2006-03-17| 562.81
#2006-03-20| 562.91
#2006-03-21| 561.01
#2006-03-22| 563.72
#2006-03-23| 559.34
#2006-03-24| 560.76
#2006-03-27| 558.28
#2006-03-28| 554.33
#2006-03-29| 556.83
#2006-03-30| 554.48
#2006-03-31| 552.65
#2006-04-03| 555.08
#2006-04-04| 555.83
#2006-04-05| 556.93
#2006-04-06| 554.75
#2006-04-07| 549.88
#2006-04-10| 551.11
#2006-04-11| 548.40
#2006-04-12| 548.26
#2006-04-13| 547.19
#2006-04-14| .
#2006-04-17| 544.25
#2006-04-18| 549.03
#2006-04-19| 552.54
#2006-04-20| 551.78
#2006-04-21| 554.59
#2006-04-24| 555.00
#2006-04-25| 553.40
#2006-04-26| 558.99
#2006-04-27| 559.26
#2006-04-28| 559.66
#2006-05-01| 561.01
#2006-05-02| 567.08
#2006-05-03| 567.19
#2006-05-04| 565.56
#2006-05-05| 571.71
#2006-05-08| 575.84
#2006-05-09| 579.34
#2006-05-10| 579.44
#2006-05-11| 574.50
#2006-05-12| 571.85
#2006-05-15| 578.11
#2006-05-16| 578.73
#2006-05-17| 573.50
#2006-05-18| 568.63
#2006-05-19| 570.05
#2006-05-22| 572.75
#2006-05-23| 573.25
#2006-05-24| 577.43
#2006-05-25| 582.54
#2006-05-26| 583.19
#2006-05-29| .
#2006-05-30| 575.91
#2006-05-31| 579.53
#2006-06-01| 583.00
#2006-06-02| 581.10
#2006-06-05| 574.54
#2006-06-06| 576.42
#2006-06-07| 575.16
#2006-06-08| 570.46
#2006-06-09| 572.17
#2006-06-12| 568.56
#2006-06-13| 561.96
#2006-06-14| 562.58
#2006-06-15| 566.72
#2006-06-16| 568.00
#2006-06-19| 564.15
#2006-06-20| 566.74
#2006-06-21| 568.57
#2006-06-22| 568.89
#2006-06-23| 566.89
#2006-06-26| 567.34
#2006-06-27| 563.42
#2006-06-28| 564.02
#2006-06-29| 571.35
#2006-06-30| 572.75
#2006-07-03| 577.11
#2006-07-04| .
#2006-07-05| 574.97
#2006-07-06| 576.30
#2006-07-07| 575.96
#2006-07-10| 580.08
#2006-07-11| 585.24
#2006-07-12| 581.50
#2006-07-13| 578.08
#2006-07-14| 574.39
#2006-07-17| 576.35
#2006-07-18| 581.98
#2006-07-19| 584.71
#2006-07-20| 581.87
#2006-07-21| 580.44
#2006-07-24| 584.00
#2006-07-25| 588.24
#2006-07-26| 590.57
#2006-07-27| 586.45
#2006-07-28| 591.93
#2006-07-31| 592.20
#2006-08-01| 590.19
#2006-08-02| 589.96
#2006-08-03| 586.67
#2006-08-04| 585.88
#2006-08-07| 583.70
#2006-08-08| 586.74
#2006-08-09| 584.29
#2006-08-10| 586.43
#2006-08-11| 586.36
#2006-08-14| 589.15
#2006-08-15| 591.14
#2006-08-16| 591.24
#2006-08-17| 587.58
#2006-08-18| 590.41
#2006-08-21| 591.45
#2006-08-22| 593.00
#2006-08-23| 593.09
#2006-08-24| 594.99
#2006-08-25| 596.23
#2006-08-28| 599.14
#2006-08-29| 604.36
#2006-08-30| 603.23
#2006-08-31| 602.51
#2006-09-01| 605.18
#2006-09-04| .
#2006-09-05| 602.77
#2006-09-06| 596.40
#2006-09-07| 591.33
#2006-09-08| 593.06
#2006-09-11| 590.79
#2006-09-12| 592.41
#2006-09-13| 590.23
#2006-09-14| 591.16
#2006-09-15| 593.28
#2006-09-18| 590.40
#2006-09-19| 592.20
#2006-09-20| 594.18
#2006-09-21| 593.20
#2006-09-22| 590.51
#2006-09-25| 595.78
#2006-09-26| 600.08
#2006-09-27| 601.03
#2006-09-28| 600.71
#2006-09-29| 599.26
#2006-10-02| 595.55
#2006-10-03| 593.50
#2006-10-04| 597.66
#2006-10-05| 597.46
#2006-10-06| 594.93
#2006-10-09| 594.02
#2006-10-10| 591.36
#2006-10-11| 591.27
#2006-10-12| 589.80
#2006-10-13| 588.44
#2006-10-16| 591.88
#2006-10-17| 589.68
#2006-10-18| 592.98
#2006-10-19| 593.79
#2006-10-20| 598.34
#2006-10-23| 603.14
#2006-10-24| 601.67
#2006-10-25| 604.91
#2006-10-26| 607.12
#2006-10-27| 604.24
#2006-10-30| 602.74
#2006-10-31| 603.55
#2006-11-01| 601.00
#2006-11-02| 599.32
#2006-11-03| 595.98
#2006-11-06| 598.33
#2006-11-07| 598.05
#2006-11-08| 601.41
#2006-11-09| 598.20
#2006-11-10| 597.20
#2006-11-13| 594.61
#2006-11-14| 598.05
#2006-11-15| 596.98
#2006-11-16| 600.50
#2006-11-17| 600.85
#2006-11-20| 599.14
#2006-11-21| 599.65
#2006-11-22| 601.72
#2006-11-23| .
#2006-11-24| 599.75
#2006-11-27| 593.34
#2006-11-28| 595.77
#2006-11-29| 600.07
#2006-11-30| 601.53
#2006-12-01| 600.04
#2006-12-04| 605.84
#2006-12-05| 613.20
#2006-12-06| 612.43
#2006-12-07| 610.85
#2006-12-08| 612.58
#2006-12-11| 611.28
#2006-12-12| 613.65
#2006-12-13| 611.83
#2006-12-14| 612.55
#2006-12-15| 612.88
#2006-12-18| 611.73
#2006-12-19| 612.23
#2006-12-20| 611.78
#2006-12-21| 612.44
#2006-12-22| 610.25
#2006-12-25| .
#2006-12-26| 611.45
#2006-12-27| 612.59
#2006-12-28| 612.98
#2006-12-29| 609.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 610.51
#2007-01-04| 609.40
#2007-01-05| 605.48
#2007-01-08| 607.84
#2007-01-09| 608.57
#2007-01-10| 611.45
#2007-01-11| 615.95
#2007-01-12| 614.09
#2007-01-15| .
#2007-01-16| 614.92
#2007-01-17| 615.03
#2007-01-18| 614.07
#2007-01-19| 614.97
#2007-01-22| 615.67
#2007-01-23| 616.65
#2007-01-24| 617.33
#2007-01-25| 613.83
#2007-01-26| 612.70
#2007-01-29| 613.79
#2007-01-30| 615.30
#2007-01-31| 616.34
#2007-02-01| 621.72
#2007-02-02| 621.05
#2007-02-05| 618.11
#2007-02-06| 616.99
#2007-02-07| 615.84
#2007-02-08| 611.92
#2007-02-09| 612.91
#2007-02-12| 613.74
#2007-02-13| 617.20
#2007-02-14| 616.15
#2007-02-15| 621.33
#2007-02-16| 623.29
#2007-02-19| .
#2007-02-20| 623.60
#2007-02-21| 622.72
#2007-02-22| 619.97
#2007-02-23| 618.40
#2007-02-26| 619.77
#2007-02-27| 602.92
#2007-02-28| 605.62
#2007-03-01| 605.03
#2007-03-02| 597.53
#2007-03-05| 596.96
#2007-03-06| 603.66
#2007-03-07| 600.16
#2007-03-08| 605.36
#2007-03-09| 607.31
#2007-03-12| 611.21
#2007-03-13| 599.95
#2007-03-14| 602.90
#2007-03-15| 605.62
#2007-03-16| 603.67
#2007-03-19| 606.91
#2007-03-20| 611.92
#2007-03-21| 618.93
#2007-03-22| 619.98
#2007-03-23| 619.53
#2007-03-26| 619.82
#2007-03-27| 614.89
#2007-03-28| 615.47
#2007-03-29| 618.20
#2007-03-30| 619.77
#2007-04-02| 621.31
#2007-04-03| 621.72
#2007-04-04| 623.38
#2007-04-05| 623.61
#2007-04-06| .
#2007-04-09| 622.94
#2007-04-10| 626.11
#2007-04-11| 623.47
#2007-04-12| 626.75
#2007-04-13| 629.17
#2007-04-16| 632.27
#2007-04-17| 639.24
#2007-04-18| 638.51
#2007-04-19| 639.38
#2007-04-20| 645.08
#2007-04-23| 644.04
#2007-04-24| 644.59
#2007-04-25| 645.46
#2007-04-26| 644.03
#2007-04-27| 642.01
#2007-04-30| 641.13
#2007-05-01| 642.71
#2007-05-02| 644.69
#2007-05-03| 645.19
#2007-05-04| 646.80
#2007-05-07| 649.18
#2007-05-08| 645.91
#2007-05-09| 646.32
#2007-05-10| 638.52
#2007-05-11| 641.19
#2007-05-14| 640.36
#2007-05-15| 643.12
#2007-05-16| 649.32
#2007-05-17| 646.58
#2007-05-18| 652.82
#2007-05-21| 649.24
#2007-05-22| 648.77
#2007-05-23| 647.65
#2007-05-24| 645.36
#2007-05-25| 648.94
#2007-05-28| .
#2007-05-29| 651.13
#2007-05-30| 655.60
#2007-05-31| 655.78
#2007-06-01| 658.02
#2007-06-04| 654.93
#2007-06-05| 650.84
#2007-06-06| 646.05
#2007-06-07| 637.74
#2007-06-08| 641.98
#2007-06-11| 643.33
#2007-06-12| 638.70
#2007-06-13| 644.41
#2007-06-14| 644.51
#2007-06-15| 646.12
#2007-06-18| 648.20
#2007-06-19| 643.90
#2007-06-20| 639.32
#2007-06-21| 645.65
#2007-06-22| 638.56
#2007-06-25| 636.04
#2007-06-26| 635.84
#2007-06-27| 641.34
#2007-06-28| 643.08
#2007-06-29| 642.78
#2007-07-02| 647.38
#2007-07-03| 646.27
#2007-07-04| .
#2007-07-05| 645.63
#2007-07-06| 646.31
#2007-07-09| 647.89
#2007-07-10| 641.60
#2007-07-11| 643.18
#2007-07-12| 650.31
#2007-07-13| 654.83
#2007-07-16| 654.58
#2007-07-17| 649.82
#2007-07-18| 649.52
#2007-07-19| 651.75
#2007-07-20| 644.44
#2007-07-23| 651.17
#2007-07-24| 643.41
#2007-07-25| 649.90
#2007-07-26| 636.71
#2007-07-27| 629.31
#2007-07-30| 632.26
#2007-07-31| 627.79
#2007-08-01| 634.93
#2007-08-02| 638.26
#2007-08-03| 631.58
#2007-08-06| 648.31
#2007-08-07| 649.99
#2007-08-08| 656.99
#2007-08-09| 642.72
#2007-08-10| 640.33
#2007-08-13| 639.96
#2007-08-14| 634.69
#2007-08-15| 631.46
#2007-08-16| 629.75
#2007-08-17| 638.43
#2007-08-20| 638.11
#2007-08-21| 637.27
#2007-08-22| 641.65
#2007-08-23| 639.96
#2007-08-24| 644.19
#2007-08-27| 643.00
#2007-08-28| 632.25
#2007-08-29| 638.62
#2007-08-30| 637.68
#2007-08-31| 642.03
#2007-09-03| .
#2007-09-04| 646.99
#2007-09-05| 640.54
#2007-09-06| 647.60
#2007-09-07| 643.34
#2007-09-10| 645.46
#2007-09-11| 654.96
#2007-09-12| 656.92
#2007-09-13| 658.44
#2007-09-14| 658.88
#2007-09-17| 654.71
#2007-09-18| 664.60
#2007-09-19| 668.21
#2007-09-20| 665.78
#2007-09-21| 668.57
#2007-09-24| 666.46
#2007-09-25| 667.14
#2007-09-26| 671.95
#2007-09-27| 674.21
#2007-09-28| 675.25
#2007-10-01| 679.93
#2007-10-02| 678.74
#2007-10-03| 674.89
#2007-10-04| 677.03
#2007-10-05| 678.81
#2007-10-08| 677.85
#2007-10-09| 679.73
#2007-10-10| 680.67
#2007-10-11| 672.68
#2007-10-12| 677.10
#2007-10-15| 673.71
#2007-10-16| 675.57
#2007-10-17| 680.52
#2007-10-18| 680.33
#2007-10-19| 668.75
#2007-10-22| 671.60
#2007-10-23| 675.37
#2007-10-24| 676.33
#2007-10-25| 681.56
#2007-10-26| 684.91
#2007-10-29| 687.15
#2007-10-30| 685.01
#2007-10-31| 689.36
#2007-11-01| 675.16
#2007-11-02| 675.86
#2007-11-05| 674.73
#2007-11-06| 680.15
#2007-11-07| 670.00
#2007-11-08| 678.48
#2007-11-09| 673.81
#2007-11-12| 665.33
#2007-11-13| 677.36
#2007-11-14| 678.89
#2007-11-15| 675.02
#2007-11-16| 680.68
#2007-11-19| 675.83
#2007-11-20| 681.27
#2007-11-21| 676.80
#2007-11-22| .
#2007-11-23| 682.16
#2007-11-26| 676.10
#2007-11-27| 687.21
#2007-11-28| 697.93
#2007-11-29| 695.98
#2007-11-30| 697.70
#2007-12-03| 695.91
#2007-12-04| 698.19
#2007-12-05| 700.64
#2007-12-06| 707.36
#2007-12-07| 706.23
#2007-12-10| 708.77
#2007-12-11| 697.91
#2007-12-12| 704.33
#2007-12-13| 706.89
#2007-12-14| 701.32
#2007-12-17| 693.20
#2007-12-18| 693.79
#2007-12-19| 695.52
#2007-12-20| 694.54
#2007-12-21| 702.45
#2007-12-24| 705.71
#2007-12-25| .
#2007-12-26| 704.82
#2007-12-27| 697.47
#2007-12-28| 699.68
#2007-12-31| 691.20
#2008-01-01| .
#2008-01-02| 683.72
#2008-01-03| 687.28
#2008-01-04| 683.01
#2008-01-07| 697.44
#2008-01-08| 697.47
#2008-01-09| 705.16
#2008-01-10| 709.86
#2008-01-11| 694.59
#2008-01-14| 694.38
#2008-01-15| 681.39
#2008-01-16| 673.53
#2008-01-17| 661.43
#2008-01-18| 652.00
#2008-01-21| .
#2008-01-22| 637.19
#2008-01-23| 643.20
#2008-01-24| 644.44
#2008-01-25| 636.00
#2008-01-28| 649.77
#2008-01-29| 641.82
#2008-01-30| 633.08
#2008-01-31| 636.79
#2008-02-01| 647.35
#2008-02-04| 643.38
#2008-02-05| 630.43
#2008-02-06| 629.42
#2008-02-07| 638.68
#2008-02-08| 636.03
#2008-02-11| 643.73
#2008-02-12| 650.24
#2008-02-13| 648.94
#2008-02-14| 644.15
#2008-02-15| 653.75
#2008-02-18| .
#2008-02-19| 652.65
#2008-02-20| 652.99
#2008-02-21| 649.76
#2008-02-22| 653.31
#2008-02-25| 658.03
#2008-02-26| 661.00
#2008-02-27| 661.30
#2008-02-28| 659.68
#2008-02-29| 647.30
#2008-03-03| 651.56
#2008-03-04| 651.03
#2008-03-05| 654.67
#2008-03-06| 647.12
#2008-03-07| 642.24
#2008-03-10| 638.38
#2008-03-11| 649.62
#2008-03-12| 648.39
#2008-03-13| 644.60
#2008-03-14| 635.25
#2008-03-17| 632.96
#2008-03-18| 648.28
#2008-03-19| 647.23
#2008-03-20| 655.25
#2008-03-21| .
#2008-03-24| 658.70
#2008-03-25| 661.93
#2008-03-26| 658.77
#2008-03-27| 659.87
#2008-03-28| 659.99
#2008-03-31| 659.77
#2008-04-01| 669.61
#2008-04-02| 663.18
#2008-04-03| 663.09
#2008-04-04| 666.35
#2008-04-07| 668.21
#2008-04-08| 666.06
#2008-04-09| 664.23
#2008-04-10| 667.18
#2008-04-11| 660.50
#2008-04-14| 663.27
#2008-04-15| 665.92
#2008-04-16| 671.46
#2008-04-17| 669.42
#2008-04-18| 669.83
#2008-04-21| 670.14
#2008-04-22| 662.12
#2008-04-23| 665.34
#2008-04-24| 659.78
#2008-04-25| 655.56
#2008-04-28| 660.53
#2008-04-29| 660.24
#2008-04-30| 661.55
#2008-05-01| 664.45
#2008-05-02| 665.20
#2008-05-05| 664.65
#2008-05-06| 665.26
#2008-05-07| 656.33
#2008-05-08| 655.68
#2008-05-09| 651.21
#2008-05-12| 655.24
#2008-05-13| 655.18
#2008-05-14| 656.27
#2008-05-15| 661.34
#2008-05-16| 663.24
#2008-05-19| 663.40
#2008-05-20| 659.57
#2008-05-21| 656.78
#2008-05-22| 664.36
#2008-05-23| 665.82
#2008-05-26| .
#2008-05-27| 669.51
#2008-05-28| 660.95
#2008-05-29| 667.66
#2008-05-30| 666.09
#2008-06-02| 662.10
#2008-06-03| 656.69
#2008-06-04| 657.38
#2008-06-05| 663.04
#2008-06-06| 647.56
#2008-06-09| 649.09
#2008-06-10| 659.69
#2008-06-11| 655.25
#2008-06-12| 655.08
#2008-06-13| 650.17
#2008-06-16| 640.04
#2008-06-17| 638.59
#2008-06-18| 633.50
#2008-06-19| 635.33
#2008-06-20| 632.39
#2008-06-23| 630.23
#2008-06-24| 627.92
#2008-06-25| 633.72
#2008-06-26| 623.78
#2008-06-27| 615.07
#2008-06-30| 616.47
#2008-07-01| 613.73
#2008-07-02| 614.65
#2008-07-03| 616.33
#2008-07-04| .
#2008-07-07| 617.11
#2008-07-08| 619.74
#2008-07-09| 617.49
#2008-07-10| 615.48
#2008-07-11| 615.84
#2008-07-14| 619.51
#2008-07-15| 623.32
#2008-07-16| 630.87
#2008-07-17| 625.22
#2008-07-18| 623.80
#2008-07-21| 618.21
#2008-07-22| 631.22
#2008-07-23| 641.43
#2008-07-24| 635.58
#2008-07-25| 635.21
#2008-07-28| 632.78
#2008-07-29| 637.94
#2008-07-30| 640.51
#2008-07-31| 637.32
#2008-08-01| 641.59
#2008-08-04| 646.91
#2008-08-05| 652.28
#2008-08-06| 657.49
#2008-08-07| 646.79
#2008-08-08| 660.61
#2008-08-11| 660.92
#2008-08-12| 660.53
#2008-08-13| 661.92
#2008-08-14| 661.18
#2008-08-15| 662.49
#2008-08-18| 655.46
#2008-08-19| 654.11
#2008-08-20| 655.90
#2008-08-21| 652.03
#2008-08-22| 655.85
#2008-08-25| 648.20
#2008-08-26| 645.22
#2008-08-27| 649.51
#2008-08-28| 648.89
#2008-08-29| 639.53
#2008-09-01| .
#2008-09-02| 643.17
#2008-09-03| 638.75
#2008-09-04| 633.05
#2008-09-05| 639.82
#2008-09-08| 649.52
#2008-09-09| 647.60
#2008-09-10| 649.00
#2008-09-11| 654.72
#2008-09-12| 660.21
#2008-09-15| 652.35
#2008-09-16| 654.75
#2008-09-17| 638.05
#2008-09-18| 649.06
#2008-09-19| 654.16
#2008-09-22| 638.31
#2008-09-23| 634.88
#2008-09-24| 632.10
#2008-09-25| 641.61
#2008-09-26| 643.23
#2008-09-29| 619.95
#2008-09-30| 636.02
#2008-10-01| 643.33
#2008-10-02| 624.18
#2008-10-03| 618.18
#2008-10-06| 597.01
#2008-10-07| 581.31
#2008-10-08| 571.80
#2008-10-09| 534.91
#2008-10-10| 517.96
#2008-10-13| 569.73
#2008-10-14| 542.10
#2008-10-15| 516.11
#2008-10-16| 528.59
#2008-10-17| 534.38
#2008-10-20| 557.63
#2008-10-21| 547.80
#2008-10-22| 528.18
#2008-10-23| 519.76
#2008-10-24| 500.92
#2008-10-27| 496.58
#2008-10-28| 539.24
#2008-10-29| 534.63
#2008-10-30| 547.56
#2008-10-31| 546.29
#2008-11-03| 553.56
#2008-11-04| 567.97
#2008-11-05| 549.58
#2008-11-06| 532.92
#2008-11-07| 547.03
#2008-11-10| 545.08
#2008-11-11| 536.62
#2008-11-12| 520.64
#2008-11-13| 544.05
#2008-11-14| 527.75
#2008-11-17| 521.21
#2008-11-18| 523.44
#2008-11-19| 503.15
#2008-11-20| 482.31
#2008-11-21| 512.40
#2008-11-24| 524.45
#2008-11-25| 520.02
#2008-11-26| 527.08
#2008-11-27| .
#2008-11-28| 539.65
#2008-12-01| 507.38
#2008-12-02| 513.50
#2008-12-03| 522.26
#2008-12-04| 508.42
#2008-12-05| 524.62
#2008-12-08| 531.91
#2008-12-09| 522.44
#2008-12-10| 527.80
#2008-12-11| 516.79
#2008-12-12| 515.30
#2008-12-15| 515.25
#2008-12-16| 536.63
#2008-12-17| 534.14
#2008-12-18| 532.15
#2008-12-19| 525.55
#2008-12-22| 520.59
#2008-12-23| 516.94
#2008-12-24| 521.46
#2008-12-25| .
#2008-12-26| 525.16
#2008-12-29| 523.25
#2008-12-30| 531.51
#2008-12-31| 535.43
#2009-01-01| .
#2009-01-02| 546.87
#2009-01-05| 545.49
#2009-01-06| 541.86
#2009-01-07| 543.85
#2009-01-08| 540.15
#2009-01-09| 533.49
#2009-01-12| 526.43
#2009-01-13| 530.89
#2009-01-14| 513.79
#2009-01-15| 517.69
#2009-01-16| 526.92
#2009-01-19| .
#2009-01-20| 515.34
#2009-01-21| 522.41
#2009-01-22| 523.12
#2009-01-23| 519.91
#2009-01-26| 526.40
#2009-01-27| 531.01
#2009-01-28| 535.39
#2009-01-29| 531.24
#2009-01-30| 517.63
#2009-02-02| 516.62
#2009-02-03| 528.13
#2009-02-04| 517.42
#2009-02-05| 524.63
#2009-02-06| 533.65
#2009-02-09| 524.70
#2009-02-10| 506.30
#2009-02-11| 511.31
#2009-02-12| 525.38
#2009-02-13| 522.46
#2009-02-16| .
#2009-02-17| 507.59
#2009-02-18| 506.04
#2009-02-19| 511.05
#2009-02-20| 504.68
#2009-02-23| 491.85
#2009-02-24| 505.24
#2009-02-25| 498.44
#2009-02-26| 486.58
#2009-02-27| 482.71
#2009-03-02| 467.66
#2009-03-03| 467.96
#2009-03-04| 472.14
#2009-03-05| 454.43
#2009-03-06| 463.05
#2009-03-09| 456.66
#2009-03-10| 467.87
#2009-03-11| 470.70
#2009-03-12| 483.73
#2009-03-13| 486.16
#2009-03-16| 491.91
#2009-03-17| 496.53
#2009-03-18| 492.89
#2009-03-19| 490.68
#2009-03-20| 491.57
#2009-03-23| 512.04
#2009-03-24| 509.22
#2009-03-25| 512.56
#2009-03-26| 519.84
#2009-03-27| 516.24
#2009-03-30| 503.24
#2009-03-31| 504.87
#2009-04-01| 512.09
#2009-04-02| 518.31
#2009-04-03| 517.63
#2009-04-06| 514.16
#2009-04-07| 507.14
#2009-04-08| 510.87
#2009-04-09| 515.10
#2009-04-10| .
#2009-04-13| 513.42
#2009-04-14| 506.50
#2009-04-15| 515.40
#2009-04-16| 516.55
#2009-04-17| 516.80
#2009-04-20| 506.91
#2009-04-21| 504.66
#2009-04-22| 499.61
#2009-04-23| 497.00
#2009-04-24| 498.98
#2009-04-27| 497.99
#2009-04-28| 502.08
#2009-04-29| 509.34
#2009-04-30| 513.02
#2009-05-01| 513.33
#2009-05-04| 522.37
#2009-05-05| 524.17
#2009-05-06| 522.57
#2009-05-07| 520.86
#2009-05-08| 526.38
#2009-05-11| 522.81
#2009-05-12| 532.18
#2009-05-13| 527.49
#2009-05-14| 534.46
#2009-05-15| 532.37
#2009-05-18| 540.09
#2009-05-19| 543.27
#2009-05-20| 546.15
#2009-05-21| 540.35
#2009-05-22| 543.78
#2009-05-25| .
#2009-05-26| 544.74
#2009-05-27| 532.94
#2009-05-28| 536.33
#2009-05-29| 548.34
#2009-06-01| 554.11
#2009-06-02| 565.40
#2009-06-03| 558.17
#2009-06-04| 563.11
#2009-06-05| 559.46
#2009-06-08| 559.53
#2009-06-09| 558.47
#2009-06-10| 555.79
#2009-06-11| 557.80
#2009-06-12| 560.32
#2009-06-15| 549.33
#2009-06-16| 542.23
#2009-06-17| 544.13
#2009-06-18| 558.83
#2009-06-19| 553.01
#2009-06-22| 545.32
#2009-06-23| 545.12
#2009-06-24| 544.01
#2009-06-25| 548.65
#2009-06-26| 550.02
#2009-06-29| 552.84
#2009-06-30| 549.45
#2009-07-01| 562.55
#2009-07-02| 555.48
#2009-07-03| .
#2009-07-06| 562.06
#2009-07-07| 555.16
#2009-07-08| 550.22
#2009-07-09| 550.48
#2009-07-10| 548.12
#2009-07-13| 557.99
#2009-07-14| 561.81
#2009-07-15| 573.75
#2009-07-16| 575.73
#2009-07-17| 570.75
#2009-07-20| 573.08
#2009-07-21| 574.52
#2009-07-22| 571.04
#2009-07-23| 581.08
#2009-07-24| 581.13
#2009-07-27| 582.51
#2009-07-28| 581.22
#2009-07-29| 580.98
#2009-07-30| 583.65
#2009-07-31| 583.14
#2009-08-03| 583.30
#2009-08-04| 587.66
#2009-08-05| 583.52
#2009-08-06| 581.96
#2009-08-07| 582.61
#2009-08-10| 582.71
#2009-08-11| 579.27
#2009-08-12| 574.89
#2009-08-13| 574.76
#2009-08-14| 573.62
#2009-08-17| 569.32
#2009-08-18| 571.09
#2009-08-19| 577.19
#2009-08-20| 579.79
#2009-08-21| 587.73
#2009-08-24| 584.42
#2009-08-25| 582.98
#2009-08-26| 585.45
#2009-08-27| 586.49
#2009-08-28| 582.13
#2009-08-31| 581.97
#2009-09-01| 575.41
#2009-09-02| 578.31
#2009-09-03| 579.46
#2009-09-04| 585.03
#2009-09-07| .
#2009-09-08| 589.81
#2009-09-09| 590.97
#2009-09-10| 587.48
#2009-09-11| 591.13
#2009-09-14| 592.59
#2009-09-15| 593.71
#2009-09-16| 594.86
#2009-09-17| 597.32
#2009-09-18| 602.69
#2009-09-21| 598.22
#2009-09-22| 596.15
#2009-09-23| 595.51
#2009-09-24| 592.77
#2009-09-25| 594.06
#2009-09-28| 597.30
#2009-09-29| 596.65
#2009-09-30| 599.61
#2009-10-01| 592.61
#2009-10-02| 598.92
#2009-10-05| 600.05
#2009-10-06| 604.67
#2009-10-07| 605.70
#2009-10-08| 605.48
#2009-10-09| 607.22
#2009-10-12| 609.23
#2009-10-13| 608.14
#2009-10-14| 611.88
#2009-10-15| 616.94
#2009-10-16| 616.69
#2009-10-19| 618.61
#2009-10-20| 613.96
#2009-10-21| 613.08
#2009-10-22| 612.08
#2009-10-23| 605.28
#2009-10-26| 599.43
#2009-10-27| 601.54
#2009-10-28| 597.73
#2009-10-29| 605.94
#2009-10-30| 596.63
#2009-11-02| 599.18
#2009-11-03| 596.62
#2009-11-04| 597.84
#2009-11-05| 605.85
#2009-11-06| 606.07
#2009-11-09| 612.88
#2009-11-10| 617.60
#2009-11-11| 620.78
#2009-11-12| 616.19
#2009-11-13| 620.26
#2009-11-16| 625.69
#2009-11-17| 628.20
#2009-11-18| 627.96
#2009-11-19| 625.17
#2009-11-20| 629.18
#2009-11-23| 634.59
#2009-11-24| 633.55
#2009-11-25| 634.24
#2009-11-26| .
#2009-11-27| 624.94
#2009-11-30| 625.40
#2009-12-01| 635.81
#2009-12-02| 636.26
#2009-12-03| 629.89
#2009-12-04| 635.86
#2009-12-07| 637.26
#2009-12-08| 632.56
#2009-12-09| 630.15
#2009-12-10| 632.48
#2009-12-11| 633.81
#2009-12-14| 633.52
#2009-12-15| 632.51
#2009-12-16| 630.67
#2009-12-17| 621.65
#2009-12-18| 620.44
#2009-12-21| 624.68
#2009-12-22| 628.71
#2009-12-23| 631.39
#2009-12-24| 634.48
#2009-12-25| .
#2009-12-28| 636.12
#2009-12-29| 636.54
#2009-12-30| 636.93
#2009-12-31| 630.38
#2010-01-01| .
#2010-01-04| 634.48
#2010-01-05| 638.49
#2010-01-06| 639.57
#2010-01-07| 637.71
#2010-01-08| 634.04
#2010-01-11| 635.49
#2010-01-12| 638.87
#2010-01-13| 642.57
#2010-01-14| 643.51
#2010-01-15| 638.96
#2010-01-18| .
#2010-01-19| 640.79
#2010-01-20| 634.15
#2010-01-21| 623.85
#2010-01-22| 619.44
#2010-01-25| 618.73
#2010-01-26| 618.48
#2010-01-27| 621.82
#2010-01-28| 618.93
#2010-01-29| 615.00
#2010-02-01| 621.03
#2010-02-02| 628.32
#2010-02-03| 626.78
#2010-02-04| 610.81
#2010-02-05| 612.37
#2010-02-08| 606.40
#2010-02-09| 616.75
#2010-02-10| 616.02
#2010-02-11| 620.36
#2010-02-12| 619.00
#2010-02-15| .
#2010-02-16| 625.88
#2010-02-17| 631.45
#2010-02-18| 636.36
#2010-02-19| 636.94
#2010-02-22| 633.83
#2010-02-23| 628.64
#2010-02-24| 629.29
#2010-02-25| 624.72
#2010-02-26| 623.13
#2010-03-01| 629.33
#2010-03-02| 633.68
#2010-03-03| 637.26
#2010-03-04| 640.49
#2010-03-05| 643.45
#2010-03-08| 641.11
#2010-03-09| 640.49
#2010-03-10| 640.49
#2010-03-11| 640.91
#2010-03-12| 640.68
#2010-03-15| 643.36
#2010-03-16| 645.79
#2010-03-17| 648.74
#2010-03-18| 649.30
#2010-03-19| 650.48
#2010-03-22| 651.58
#2010-03-23| 658.72
#2010-03-24| 653.77
#2010-03-25| 650.92
#2010-03-26| 649.30
#2010-03-29| 651.55
#2010-03-30| 652.70
#2010-03-31| 650.50
#2010-04-01| 654.26
#2010-04-02| .
#2010-04-05| 650.19
#2010-04-06| 648.23
#2010-04-07| 644.24
#2010-04-08| 644.03
#2010-04-09| 649.02
#2010-04-12| 650.52
#2010-04-13| 650.85
#2010-04-14| 650.90
#2010-04-15| 648.72
#2010-04-16| 647.17
#2010-04-19| 649.55
#2010-04-20| 647.75
#2010-04-21| 646.17
#2010-04-22| 643.75
#2010-04-23| 642.97
#2010-04-26| 641.85
#2010-04-27| 629.55
#2010-04-28| 633.73
#2010-04-29| 639.31
#2010-04-30| 635.84
#2010-05-03| 639.51
#2010-05-04| 631.45
#2010-05-05| 632.44
#2010-05-06| 619.00
#2010-05-07| 619.07
#2010-05-10| 634.18
#2010-05-11| 632.43
#2010-05-12| 637.87
#2010-05-13| 633.26
#2010-05-14| 626.90
#2010-05-17| 632.42
#2010-05-18| 628.78
#2010-05-19| 628.97
#2010-05-20| 607.87
#2010-05-21| 610.92
#2010-05-24| 606.47
#2010-05-25| 600.27
#2010-05-26| 593.74
#2010-05-27| 605.90
#2010-05-28| 603.83
#2010-05-31| .
#2010-06-01| 601.46
#2010-06-02| 613.53
#2010-06-03| 615.22
#2010-06-04| 598.88
#2010-06-07| 597.02
#2010-06-08| 605.44
#2010-06-09| 605.29
#2010-06-10| 617.53
#2010-06-11| 614.97
#2010-06-14| 616.26
#2010-06-15| 623.65
#2010-06-16| 623.09
#2010-06-17| 627.07
#2010-06-18| 624.65
#2010-06-21| 622.50
#2010-06-22| 616.91
#2010-06-23| 615.25
#2010-06-24| 610.90
#2010-06-25| 601.14
#2010-06-28| 606.20
#2010-06-29| 596.07
#2010-06-30| 589.88
#2010-07-01| 590.74
#2010-07-02| 590.54
#2010-07-05| .
#2010-07-06| 594.60
#2010-07-07| 607.59
#2010-07-08| 615.15
#2010-07-09| 616.40
#2010-07-12| 616.52
#2010-07-13| 620.28
#2010-07-14| 622.11
#2010-07-15| 624.11
#2010-07-16| 616.13
#2010-07-19| 615.77
#2010-07-20| 628.04
#2010-07-21| 626.01
#2010-07-22| 629.74
#2010-07-23| 635.21
#2010-07-26| 637.75
#2010-07-27| 640.98
#2010-07-28| 635.49
#2010-07-29| 627.69
#2010-07-30| 630.57
#2010-08-02| 639.20
#2010-08-03| 638.31
#2010-08-04| 643.61
#2010-08-05| 641.64
#2010-08-06| 643.68
#2010-08-09| 645.89
#2010-08-10| 645.60
#2010-08-11| 633.52
#2010-08-12| 633.23
#2010-08-13| 635.09
#2010-08-16| 636.27
#2010-08-17| 641.27
#2010-08-18| 641.53
#2010-08-19| 633.77
#2010-08-20| 635.02
#2010-08-23| 635.37
#2010-08-24| 632.84
#2010-08-25| 632.01
#2010-08-26| 629.04
#2010-08-27| 637.37
#2010-08-30| 630.34
#2010-08-31| 632.53
#2010-09-01| 642.64
#2010-09-02| 644.17
#2010-09-03| 648.15
#2010-09-06| .
#2010-09-07| 645.35
#2010-09-08| 648.61
#2010-09-09| 652.82
#2010-09-10| 655.73
#2010-09-13| 654.90
#2010-09-14| 651.87
#2010-09-15| 655.48
#2010-09-16| 656.20
#2010-09-17| 652.84
#2010-09-20| 657.47
#2010-09-21| 654.13
#2010-09-22| 655.13
#2010-09-23| 650.04
#2010-09-24| 658.52
#2010-09-27| 656.25
#2010-09-28| 656.39
#2010-09-29| 652.84
#2010-09-30| 649.77
#2010-10-01| 654.16
#2010-10-04| 647.97
#2010-10-05| 656.15
#2010-10-06| 657.13
#2010-10-07| 651.44
#2010-10-08| 651.65
#2010-10-11| 652.65
#2010-10-12| 655.93
#2010-10-13| 663.54
#2010-10-14| 664.50
#2010-10-15| 666.36
#2010-10-18| 666.65
#2010-10-19| 662.12
#2010-10-20| 666.75
#2010-10-21| 668.54
#2010-10-22| 669.68
#2010-10-25| 670.42
#2010-10-26| 669.21
#2010-10-27| 666.33
#2010-10-28| 668.74
#2010-10-29| 671.87
#2010-11-01| 672.09
#2010-11-02| 671.21
#2010-11-03| 669.80
#2010-11-04| 675.70
#2010-11-05| 673.37
#2010-11-08| 673.20
#2010-11-09| 671.36
#2010-11-10| 670.40
#2010-11-11| 671.07
#2010-11-12| 668.00
#2010-11-15| 666.89
#2010-11-16| 658.99
#2010-11-17| 660.88
#2010-11-18| 669.97
#2010-11-19| 671.16
#2010-11-22| 673.31
#2010-11-23| 665.76
#2010-11-24| 673.76
#2010-11-25| .
#2010-11-26| 670.91
#2010-11-29| 666.52
#2010-11-30| 667.12
#2010-12-01| 678.53
#2010-12-02| 680.98
#2010-12-03| 680.83
#2010-12-06| 676.90
#2010-12-07| 677.72
#2010-12-08| 679.19
#2010-12-09| 682.65
#2010-12-10| 682.56
#2010-12-13| 684.01
#2010-12-14| 684.23
#2010-12-15| 685.12
#2010-12-16| 691.40
#2010-12-17| 695.50
#2010-12-20| 694.61
#2010-12-21| 693.37
#2010-12-22| 695.14
#2010-12-23| 695.24
#2010-12-24| .
#2010-12-27| 692.17
#2010-12-28| 693.01
#2010-12-29| 693.80
#2010-12-30| 694.12
#2010-12-31| 695.36
#2011-01-03| 694.55
#2011-01-04| 688.71
#2011-01-05| 691.14
#2011-01-06| 691.01
#2011-01-07| 690.19
#2011-01-10| 690.96
#2011-01-11| 691.98
#2011-01-12| 698.09
#2011-01-13| 700.59
#2011-01-14| 698.47
#2011-01-17| .
#2011-01-18| 699.14
#2011-01-19| 694.78
#2011-01-20| 693.48
#2011-01-21| 694.42
#2011-01-24| 696.28
#2011-01-25| 695.26
#2011-01-26| 694.19
#2011-01-27| 689.63
#2011-01-28| 680.39
#2011-01-31| 683.17
#2011-02-01| 690.34
#2011-02-02| 688.71
#2011-02-03| 690.64
#2011-02-04| 693.52
#2011-02-07| 692.18
#2011-02-08| 695.61
#2011-02-09| 697.21
#2011-02-10| 693.43
#2011-02-11| 695.75
#2011-02-14| 694.31
#2011-02-15| 693.26
#2011-02-16| 696.87
#2011-02-17| 704.70
#2011-02-18| 701.22
#2011-02-21| .
#2011-02-22| 697.36
#2011-02-23| 697.06
#2011-02-24| 697.52
#2011-02-25| 704.66
#2011-02-28| 703.86
#2011-03-01| 700.57
#2011-03-02| 699.07
#2011-03-03| 708.98
#2011-03-04| 706.20
#2011-03-07| 703.15
#2011-03-08| 708.56
#2011-03-09| 710.97
#2011-03-10| 706.19
#2011-03-11| 707.27
#2011-03-14| 700.27
#2011-03-15| 693.13
#2011-03-16| 683.19
#2011-03-17| 687.48
#2011-03-18| 692.83
#2011-03-21| 701.38
#2011-03-22| 700.60
#2011-03-23| 704.14
#2011-03-24| 707.64
#2011-03-25| 709.70
#2011-03-28| 709.85
#2011-03-29| 712.11
#2011-03-30| 716.44
#2011-03-31| 716.37
#2011-04-01| 723.49
#2011-04-04| 725.27
#2011-04-05| 725.90
#2011-04-06| 724.32
#2011-04-07| 722.93
#2011-04-08| 719.35
#2011-04-11| 723.37
#2011-04-12| 725.27
#2011-04-13| 725.80
#2011-04-14| 731.69
#2011-04-15| 734.29
#2011-04-18| 728.50
#2011-04-19| 730.38
#2011-04-20| 736.93
#2011-04-21| 736.86
#2011-04-22| .
#2011-04-25| 733.54
#2011-04-26| 737.38
#2011-04-27| 740.39
#2011-04-28| 745.59
#2011-04-29| 746.82
#2011-05-02| 748.88
#2011-05-03| 747.66
#2011-05-04| 746.00
#2011-05-05| 738.18
#2011-05-06| 742.66
#2011-05-09| 744.77
#2011-05-10| 748.19
#2011-05-11| 745.60
#2011-05-12| 754.02
#2011-05-13| 753.24
#2011-05-16| 750.22
#2011-05-17| 752.59
#2011-05-18| 756.79
#2011-05-19| 760.22
#2011-05-20| 758.52
#2011-05-23| 753.94
#2011-05-24| 754.11
#2011-05-25| 749.51
#2011-05-26| 751.81
#2011-05-27| 753.68
#2011-05-30| .
#2011-05-31| 759.81
#2011-06-01| 751.96
#2011-06-02| 744.75
#2011-06-03| 738.04
#2011-06-06| 734.44
#2011-06-07| 733.86
#2011-06-08| 733.23
#2011-06-09| 739.59
#2011-06-10| 730.72
#2011-06-13| 733.84
#2011-06-14| 740.79
#2011-06-15| 731.08
#2011-06-16| 734.40
#2011-06-17| 736.28
#2011-06-20| 740.34
#2011-06-21| 744.25
#2011-06-22| 741.99
#2011-06-23| 732.59
#2011-06-24| 733.20
#2011-06-27| 736.91
#2011-06-28| 743.65
#2011-06-29| 751.32
#2011-06-30| 756.74
#2011-07-01| 762.66
#2011-07-04| .
#2011-07-05| 764.08
#2011-07-06| 767.15
#2011-07-07| 768.57
#2011-07-08| 766.34
#2011-07-11| 759.22
#2011-07-12| 757.72
#2011-07-13| 758.42
#2011-07-14| 755.12
#2011-07-15| 755.56
#2011-07-18| 749.13
#2011-07-19| 763.45
#2011-07-20| 762.82
#2011-07-21| 764.36
#2011-07-22| 764.07
#2011-07-25| 757.83
#2011-07-26| 755.11
#2011-07-27| 746.40
#2011-07-28| 749.26
#2011-07-29| 744.64
#2011-08-01| 742.51
#2011-08-02| 732.33
#2011-08-03| 742.05
#2011-08-04| 714.50
#2011-08-05| 725.05
#2011-08-08| 696.94
#2011-08-09| 714.73
#2011-08-10| 690.44
#2011-08-11| 715.68
#2011-08-12| 722.54
#2011-08-15| 731.31
#2011-08-16| 729.05
#2011-08-17| 736.14
#2011-08-18| 715.91
#2011-08-19| 706.50
#2011-08-22| 707.66
#2011-08-23| 727.68
#2011-08-24| 731.30
#2011-08-25| 717.96
#2011-08-26| 725.44
#2011-08-29| 738.95
#2011-08-30| 741.60
#2011-08-31| 744.31
#2011-09-01| 741.39
#2011-09-02| 730.32
#2011-09-05| .
#2011-09-06| 725.20
#2011-09-07| 737.19
#2011-09-08| 736.94
#2011-09-09| 719.31
#2011-09-12| 719.35
#2011-09-13| 722.84
#2011-09-14| 730.92
#2011-09-15| 742.46
#2011-09-16| 742.22
#2011-09-19| 734.07
#2011-09-20| 732.18
#2011-09-21| 722.62
#2011-09-22| 712.02
#2011-09-23| 710.42
#2011-09-26| 723.93
#2011-09-27| 732.37
#2011-09-28| 717.38
#2011-09-29| 722.87
#2011-09-30| 709.34
#2011-10-03| 691.62
#2011-10-04| 696.22
#2011-10-05| 700.07
#2011-10-06| 710.35
#2011-10-07| 712.68
#2011-10-10| 724.46
#2011-10-11| 724.83
#2011-10-12| 731.72
#2011-10-13| 731.29
#2011-10-14| 737.73
#2011-10-17| 726.79
#2011-10-18| 732.76
#2011-10-19| 725.40
#2011-10-20| 727.14
#2011-10-21| 736.17
#2011-10-24| 735.80
#2011-10-25| 724.05
#2011-10-26| 728.60
#2011-10-27| 742.34
#2011-10-28| 744.46
#2011-10-31| 734.98
#2011-11-01| 721.57
#2011-11-02| 727.38
#2011-11-03| 737.34
#2011-11-04| 730.74
#2011-11-07| 735.61
#2011-11-08| 742.07
#2011-11-09| 723.20
#2011-11-10| 724.61
#2011-11-11| 733.31
#2011-11-14| 729.44
#2011-11-15| 735.88
#2011-11-16| 728.89
#2011-11-17| 721.39
#2011-11-18| 723.64
#2011-11-21| 713.50
#2011-11-22| 712.58
#2011-11-23| 701.57
#2011-11-24| .
#2011-11-25| 702.10
#2011-11-28| 711.99
#2011-11-29| 718.40
#2011-11-30| 734.68
#2011-12-01| 734.62
#2011-12-02| 731.49
#2011-12-05| 734.32
#2011-12-06| 737.05
#2011-12-07| 737.06
#2011-12-08| 730.74
#2011-12-09| 740.83
#2011-12-12| 731.42
#2011-12-13| 724.91
#2011-12-14| 721.01
#2011-12-15| 727.04
#2011-12-16| 728.24
#2011-12-19| 725.07
#2011-12-20| 737.82
#2011-12-21| 746.90
#2011-12-22| 743.74
#2011-12-23| 748.76
#2011-12-26| .
#2011-12-27| 749.86
#2011-12-28| 742.88
#2011-12-29| 750.13
#2011-12-30| 746.68
#2012-01-02| .
#2012-01-03| 748.56
#2012-01-04| 748.84
#2012-01-05| 749.69
#2012-01-06| 745.24
#2012-01-09| 748.31
#2012-01-10| 753.04
#2012-01-11| 747.99
#2012-01-12| 747.85
#2012-01-13| 743.32
#2012-01-16| .
#2012-01-17| 748.13
#2012-01-18| 752.87
#2012-01-19| 754.97
#2012-01-20| 755.86
#2012-01-23| 755.36
#2012-01-24| 752.65
#2012-01-25| 759.29
#2012-01-26| 756.46
#2012-01-27| 751.91
#2012-01-30| 750.64
#2012-01-31| 751.27
#2012-02-01| 756.10
#2012-02-02| 759.54
#2012-02-03| 762.86
#2012-02-06| 760.48
#2012-02-07| 760.91
#2012-02-08| 759.98
#2012-02-09| 755.16
#2012-02-10| 751.56
#2012-02-13| 754.73
#2012-02-14| 757.08
#2012-02-15| 754.73
#2012-02-16| 757.23
#2012-02-17| 757.50
#2012-02-20| .
#2012-02-21| 758.65
#2012-02-22| 760.26
#2012-02-23| 759.39
#2012-02-24| 760.27
#2012-02-27| 758.74
#2012-02-28| 758.00
#2012-02-29| 759.67
#2012-03-01| 761.22
#2012-03-02| 762.18
#2012-03-05| 762.25
#2012-03-06| 753.11
#2012-03-07| 754.58
#2012-03-08| 759.21
#2012-03-09| 760.56
#2012-03-12| 764.51
#2012-03-13| 770.15
#2012-03-14| 765.79
#2012-03-15| 768.83
#2012-03-16| 769.01
#2012-03-19| 771.32
#2012-03-20| 771.85
#2012-03-21| 774.68
#2012-03-22| 774.73
#2012-03-23| 775.17
#2012-03-26| 781.41
#2012-03-27| 780.95
#2012-03-28| 780.33
#2012-03-29| 783.25
#2012-03-30| 786.59
#2012-04-02| 792.67
#2012-04-03| 790.34
#2012-04-04| 786.12
#2012-04-05| 783.03
#2012-04-06| .
#2012-04-09| 773.73
#2012-04-10| 764.67
#2012-04-11| 768.27
#2012-04-12| 772.06
#2012-04-13| 769.93
#2012-04-16| 773.74
#2012-04-17| 784.46
#2012-04-18| 782.49
#2012-04-19| 781.36
#2012-04-20| 785.91
#2012-04-23| 776.31
#2012-04-24| 780.77
#2012-04-25| 787.71
#2012-04-26| 792.82
#2012-04-27| 796.00
#2012-04-30| 794.80
#2012-05-01| 797.18
#2012-05-02| 797.81
#2012-05-03| 790.45
#2012-05-04| 783.84
#2012-05-07| 786.35
#2012-05-08| 787.38
#2012-05-09| 783.24
#2012-05-10| 790.29
#2012-05-11| 789.38
#2012-05-14| 786.46
#2012-05-15| 786.23
#2012-05-16| 788.63
#2012-05-17| 779.21
#2012-05-18| 771.75
#2012-05-21| 775.85
#2012-05-22| 775.50
#2012-05-23| 774.56
#2012-05-24| 782.99
#2012-05-25| 782.19
#2012-05-28| .
#2012-05-29| 787.04
#2012-05-30| 780.55
#2012-05-31| 777.19
#2012-06-01| 763.57
#2012-06-04| 765.91
#2012-06-05| 765.03
#2012-06-06| 777.11
#2012-06-07| 776.32
#2012-06-08| 781.42
#2012-06-11| 775.73
#2012-06-12| 780.39
#2012-06-13| 777.50
#2012-06-14| 784.82
#2012-06-15| 787.58
#2012-06-18| 790.78
#2012-06-19| 790.69
#2012-06-20| 788.45
#2012-06-21| 780.13
#2012-06-22| 782.70
#2012-06-25| 779.03
#2012-06-26| 779.13
#2012-06-27| 785.36
#2012-06-28| 786.49
#2012-06-29| 802.60
#2012-07-02| 807.51
#2012-07-03| 810.49
#2012-07-04| .
#2012-07-05| 804.68
#2012-07-06| 801.32
#2012-07-09| 796.97
#2012-07-10| 796.31
#2012-07-11| 796.19
#2012-07-12| 790.81
#2012-07-13| 797.75
#2012-07-16| 791.44
#2012-07-17| 796.04
#2012-07-18| 797.40
#2012-07-19| 797.81
#2012-07-20| 792.64
#2012-07-23| 785.39
#2012-07-24| 781.07
#2012-07-25| 784.72
#2012-07-26| 797.21
#2012-07-27| 807.18
#2012-07-30| 811.93
#2012-07-31| 808.74
#2012-08-01| 806.58
#2012-08-02| 800.61
#2012-08-03| 813.63
#2012-08-06| 812.04
#2012-08-07| 810.87
#2012-08-08| 813.53
#2012-08-09| 810.59
#2012-08-10| 806.43
#2012-08-13| 805.74
#2012-08-14| 806.86
#2012-08-15| 809.01
#2012-08-16| 813.92
#2012-08-17| 813.54
#2012-08-20| 813.79
#2012-08-21| 812.79
#2012-08-22| 809.43
#2012-08-23| 804.33
#2012-08-24| 810.57
#2012-08-27| 810.06
#2012-08-28| 810.58
#2012-08-29| 806.60
#2012-08-30| 799.95
#2012-08-31| 803.62
#2012-09-03| .
#2012-09-04| 805.28
#2012-09-05| 803.71
#2012-09-06| 815.71
#2012-09-07| 808.88
#2012-09-10| 807.36
#2012-09-11| 806.25
#2012-09-12| 798.74
#2012-09-13| 810.37
#2012-09-14| 805.04
#2012-09-17| 805.41
#2012-09-18| 810.03
#2012-09-19| 814.07
#2012-09-20| 817.33
#2012-09-21| 811.48
#2012-09-24| 811.82
#2012-09-25| 805.52
#2012-09-26| 804.54
#2012-09-27| 811.30
#2012-09-28| 808.80
#2012-10-01| 815.41
#2012-10-02| 818.05
#2012-10-03| 815.75
#2012-10-04| 820.49
#2012-10-05| 822.94
#2012-10-08| 821.96
#2012-10-09| 818.64
#2012-10-10| 810.38
#2012-10-11| 809.38
#2012-10-12| 810.41
#2012-10-15| 813.00
#2012-10-16| 815.16
#2012-10-17| 816.42
#2012-10-18| 819.01
#2012-10-19| 807.57
#2012-10-22| 805.17
#2012-10-23| 793.80
#2012-10-24| 793.73
#2012-10-25| 796.89
#2012-10-26| 795.23
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 796.58
#2012-11-01| 802.11
#2012-11-02| 796.49
#2012-11-05| 796.38
#2012-11-06| 803.71
#2012-11-07| 793.91
#2012-11-08| 787.07
#2012-11-09| 787.46
#2012-11-12| 786.39
#2012-11-13| 787.15
#2012-11-14| 780.91
#2012-11-15| 783.48
#2012-11-16| 787.38
#2012-11-19| 800.80
#2012-11-20| 801.10
#2012-11-21| 803.07
#2012-11-22| .
#2012-11-23| 813.01
#2012-11-26| 807.49
#2012-11-27| 810.77
#2012-11-28| 816.45
#2012-11-29| 820.93
#2012-11-30| 820.93
#2012-12-03| 815.71
#2012-12-04| 814.76
#2012-12-05| 816.44
#2012-12-06| 816.40
#2012-12-07| 820.32
#2012-12-10| 820.39
#2012-12-11| 825.04
#2012-12-12| 822.65
#2012-12-13| 821.62
#2012-12-14| 821.18
#2012-12-17| 823.18
#2012-12-18| 824.28
#2012-12-19| 817.40
#2012-12-20| 821.47
#2012-12-21| 814.44
#2012-12-24| 812.82
#2012-12-25| 812.82
#2012-12-26| 806.80
#2012-12-27| 806.22
#2012-12-28| 798.73
#2012-12-31| 807.66
#2013-01-01| 807.66
#2013-01-02| 829.79
#2013-01-03| 828.27
#2013-01-04| 831.64
#2013-01-07| 826.51
#2013-01-08| 826.49
#2013-01-09| 830.07
#2013-01-10| 832.10
#2013-01-11| 832.96
#2013-01-14| 837.33
#2013-01-15| 841.39
#2013-01-16| 841.52
#2013-01-17| 847.86
#2013-01-18| 850.68
#2013-01-21| 850.69
#2013-01-22| 847.65
#2013-01-23| 846.68
#2013-01-24| 849.40
#2013-01-25| 850.42
#2013-01-28| 848.01
#2013-01-29| 851.41
#2013-01-30| 851.93
#2013-01-31| 849.25
#2013-02-01| 854.39
#2013-02-04| 848.96
#2013-02-05| 859.10
#2013-02-06| 861.61
#2013-02-07| 862.65
#2013-02-08| 862.15
#2013-02-11| 860.72
#2013-02-12| 855.29
#2013-02-13| 852.00
#2013-02-14| 858.72
#2013-02-15| 868.08
#2013-02-18| 868.04
#2013-02-19| 875.65
#2013-02-20| 870.78
#2013-02-21| 868.44
#2013-02-22| 877.37
#2013-02-25| 864.67
#2013-02-26| 871.33
#2013-02-27| 878.56
#2013-02-28| 883.22
#2013-03-01| 885.75
#2013-03-04| 890.44
#2013-03-05| 893.44
#2013-03-06| 894.54
#2013-03-07| 896.95
#2013-03-08| 899.76
#2013-03-11| 899.10
#2013-03-12| 897.09
#2013-03-13| 897.32
#2013-03-14| 901.65
#2013-03-15| 900.53
#2013-03-18| 898.34
#2013-03-19| 903.04
#2013-03-20| 911.03
#2013-03-21| 908.18
#2013-03-22| 917.37
#2013-03-25| 915.11
#2013-03-26| 927.00
#2013-03-27| 924.83
#2013-03-28| 932.05
#2013-03-29| 932.05
#2013-04-01| 931.15
#2013-04-02| 934.89
#2013-04-03| 923.35
#2013-04-04| 928.87
#2013-04-05| 920.13
#2013-04-08| 928.94
#2013-04-09| 925.44
#2013-04-10| 933.95
#2013-04-11| 936.78
#2013-04-12| 936.80
#2013-04-15| 919.82
#2013-04-16| 944.65
#2013-04-17| 936.74
#2013-04-18| 938.89
#2013-04-19| 954.26
#2013-04-22| 955.76
#2013-04-23| 961.14
#2013-04-24| 949.92
#2013-04-25| 955.30
#2013-04-26| 951.29
#2013-04-29| 955.72
#2013-04-30| 957.73
#2013-05-01| 951.79
#2013-05-02| 952.68
#2013-05-03| 961.75
#2013-05-06| 956.11
#2013-05-07| 966.79
#2013-05-08| 964.33
#2013-05-09| 959.62
#2013-05-10| 962.04
#2013-05-13| 962.13
#2013-05-14| 971.94
#2013-05-15| 981.32
#2013-05-16| 978.38
#2013-05-17| 979.68
#2013-05-20| 968.68
#2013-05-21| 969.29
#2013-05-22| 968.41
#2013-05-23| 962.22
#2013-05-24| 964.15
#2013-05-27| 964.18
#2013-05-28| 969.38
#2013-05-29| 954.15
#2013-05-30| 946.34
#2013-05-31| 930.17
#2013-06-03| 939.23
#2013-06-04| 944.22
#2013-06-05| 930.55
#2013-06-06| 932.51
#2013-06-07| 947.40
#2013-06-10| 949.80
#2013-06-11| 944.79
#2013-06-12| 938.99
#2013-06-13| 947.16
#2013-06-14| 946.19
#2013-06-17| 952.76
#2013-06-18| 957.37
#2013-06-19| 942.24
#2013-06-20| 914.86
#2013-06-21| 924.00
#2013-06-24| 919.05
#2013-06-25| 921.70
#2013-06-26| 930.67
#2013-06-27| 933.94
#2013-06-28| 932.73
#2013-07-01| 937.54
#2013-07-02| 935.45
#2013-07-03| 930.26
#2013-07-04| 930.33
#2013-07-05| 932.82
#2013-07-08| 937.80
#2013-07-09| 945.92
#2013-07-10| 948.06
#2013-07-11| 963.19
#2013-07-12| 962.58
#2013-07-15| 965.48
#2013-07-16| 956.38
#2013-07-17| 965.01
#2013-07-18| 969.69
#2013-07-19| 974.41
#2013-07-22| 973.85
#2013-07-23| 973.92
#2013-07-24| 966.25
#2013-07-25| 969.34
#2013-07-26| 968.69
#2013-07-29| 967.13
#2013-07-30| 964.54
#2013-07-31| 961.57
#2013-08-01| 970.99
#2013-08-02| 971.01
#2013-08-05| 973.02
#2013-08-06| 973.65
#2013-08-07| 967.37
#2013-08-08| 974.69
#2013-08-09| 971.44
#2013-08-12| 966.52
#2013-08-13| 966.59
#2013-08-14| 959.79
#2013-08-15| 944.29
#2013-08-16| 937.48
#2013-08-19| 935.80
#2013-08-20| 936.61
#2013-08-21| 927.33
#2013-08-22| 932.49
#2013-08-23| 938.07
#2013-08-26| 928.59
#2013-08-27| 924.23
#2013-08-28| 922.46
#2013-08-29| 923.27
#2013-08-30| 925.09
#2013-09-02| 925.09
#2013-09-03| 925.20
#2013-09-04| 932.55
#2013-09-05| 929.29
#2013-09-06| 929.17
#2013-09-09| 936.15
#2013-09-10| 934.55
#2013-09-11| 938.43
#2013-09-12| 935.49
#2013-09-13| 942.57
#2013-09-16| 950.44
#2013-09-17| 953.25
#2013-09-18| 967.52
#2013-09-19| 958.89
#2013-09-20| 954.57
#2013-09-23| 944.61
#2013-09-24| 941.31
#2013-09-25| 936.95
#2013-09-26| 940.87
#2013-09-27| 935.38
#2013-09-30| 927.35
#2013-10-01| 930.66
#2013-10-02| 925.50
#2013-10-03| 921.47
#2013-10-04| 926.14
#2013-10-07| 922.60
#2013-10-08| 919.74
#2013-10-09| 917.85
#2013-10-10| 933.97
#2013-10-11| 935.47
#2013-10-14| 936.66
#2013-10-15| 930.24
#2013-10-16| 944.57
#2013-10-17| 953.59
#2013-10-18| 956.64
#2013-10-21| 956.03
#2013-10-22| 967.84
#2013-10-23| 966.71
#2013-10-24| 962.04
#2013-10-25| 968.85
#2013-10-28| 979.90
#2013-10-29| 986.32
#2013-10-30| 978.80
#2013-10-31| 973.19
#2013-11-01| 973.72
#2013-11-04| 972.16
#2013-11-05| 973.51
#2013-11-06| 983.36
#2013-11-07| 967.48
#2013-11-08| 975.42
#2013-11-11| 971.05
#2013-11-12| 972.50
#2013-11-13| 982.08
#2013-11-14| 989.16
#2013-11-15| 989.15
#2013-11-18| 986.22
#2013-11-19| 981.63
#2013-11-20| 975.96
#2013-11-21| 986.18
#2013-11-22| 990.90
#2013-11-25| 986.32
#2013-11-26| 986.50
#2013-11-27| 987.95
#2013-11-28| 988.00
#2013-11-29| 983.90
#2013-12-02| 981.72
#2013-12-03| 986.49
#2013-12-04| 987.03
#2013-12-05| 979.02
#2013-12-06| 993.54
#2013-12-09| 993.02
#2013-12-10| 984.20
#2013-12-11| 983.23
#2013-12-12| 968.26
#2013-12-13| 966.36
#2013-12-16| 970.57
#2013-12-17| 969.94
#2013-12-18| 986.15
#2013-12-19| 986.32
#2013-12-20| 989.18
#2013-12-23| 989.79
#2013-12-24| 990.98
#2013-12-25| 990.98
#2013-12-26| 995.86
#2013-12-27| 997.87
#2013-12-30|1002.81
#2013-12-31|1005.30
#2014-01-01|1005.30
#2014-01-02| 994.81
#2014-01-03| 993.45
#2014-01-06| 990.38
#2014-01-07| 996.52
#2014-01-08| 993.43
#2014-01-09| 991.61
#2014-01-10|1000.00
#2014-01-13| 992.56
#2014-01-14| 999.64
#2014-01-15|1001.38
#2014-01-16|1000.21
#2014-01-17| 992.52
#2014-01-20| 992.50
#2014-01-21| 997.97
#2014-01-22| 997.71
#2014-01-23| 985.62
#2014-01-24| 971.46
#2014-01-27| 972.09
#2014-01-28| 977.21
#2014-01-29| 956.73
#2014-01-30| 964.38
#2014-01-31| 958.43
#2014-02-03| 939.93
#2014-02-04| 943.91
#2014-02-05| 946.43
#2014-02-06| 958.82
#2014-02-07| 966.12
#2014-02-10| 975.13
#2014-02-11| 981.24
#2014-02-12| 979.29
#2014-02-13| 981.68
#2014-02-14| 981.49
#2014-02-17| 981.49
#2014-02-18| 976.66
#2014-02-19| 970.90
#2014-02-20| 980.95
#2014-02-21| 981.02
#2014-02-24| 983.75
#2014-02-25| 984.65
#2014-02-26| 981.10
#2014-02-27| 982.61
#2014-02-28| 988.57
#2014-03-03| 984.48
#2014-03-04| 996.76
#2014-03-05| 998.27
#2014-03-06|1001.75
#2014-03-07|1004.02
#2014-03-10|1004.90
#2014-03-11|1005.70
#2014-03-12|1005.23
#2014-03-13| 996.01
#2014-03-14| 996.28
#2014-03-17|1001.60
#2014-03-18|1005.82
#2014-03-19| 997.94
#2014-03-20|1003.53
#2014-03-21|1002.06
#2014-03-24| 996.20
#2014-03-25|1002.49
#2014-03-26|1002.06
#2014-03-27|1002.61
#2014-03-28|1008.45
#2014-03-31|1013.41
#2014-04-01|1012.68
#2014-04-02|1012.04
#2014-04-03|1014.54
#2014-04-04|1005.46
#2014-04-07|1008.85
#2014-04-08|1009.67
#2014-04-09|1016.06
#2014-04-10|1006.21
#2014-04-11| 997.39
#2014-04-14|1001.40
#2014-04-15|1009.38
#2014-04-16|1022.58
#2014-04-17|1026.06
#2014-04-18|1026.04
#2014-04-21|1027.46
#2014-04-22|1025.53
#2014-04-23|1026.41
#2014-04-24|1025.58
#2014-04-25|1024.31
#2014-04-28|1032.40
#2014-04-29|1024.61
#2014-04-30|1028.40
#2014-05-01|1025.20
#2014-05-02|1028.29
#2014-05-05|1029.43
#2014-05-06|1022.71
#2014-05-07|1041.15
#2014-05-08|1041.20
#2014-05-09|1047.69
#2014-05-12|1049.56
#2014-05-13|1055.74
#2014-05-14|1050.50
#2014-05-15|1040.78
#2014-05-16|1049.44
#2014-05-19|1046.42
#2014-05-20|1042.66
#2014-05-21|1047.37
#2014-05-22|1045.23
#2014-05-23|1046.75
#2014-05-26|1046.80
#2014-05-27|1054.79
#2014-05-28|1053.92
#2014-05-29|1063.41
#2014-05-30|1067.98
#2014-06-02|1067.41
#2014-06-03|1066.08
#2014-06-04|1066.34
#2014-06-05|1069.20
#2014-06-06|1073.45
#2014-06-09|1069.37
#2014-06-10|1069.94
#2014-06-11|1064.64
#2014-06-12|1058.17
#2014-06-13|1057.60
#2014-06-16|1061.82
#2014-06-17|1065.61
#2014-06-18|1077.24
#2014-06-19|1082.91
#2014-06-20|1081.34
#2014-06-23|1076.85
#2014-06-24|1072.22
#2014-06-25|1075.46
#2014-06-26|1076.56
#2014-06-27|1079.11
#2014-06-30|1083.69
#2014-07-01|1085.62
#2014-07-02|1089.67
#2014-07-03|1091.63
#2014-07-04|1091.66
#2014-07-07|1091.15
#2014-07-08|1086.41
#2014-07-09|1084.79
#2014-07-10|1086.90
#2014-07-11|1085.44
#2014-07-14|1090.78
#2014-07-15|1083.21
#2014-07-16|1082.63
#2014-07-17|1075.99
#2014-07-18|1084.89
#2014-07-21|1079.84
#2014-07-22|1076.67
#2014-07-23|1073.50
#2014-07-24|1078.22
#2014-07-25|1075.23
#2014-07-28|1070.71
#2014-07-29|1061.52
#2014-07-30|1046.10
#2014-07-31|1028.75
#2014-08-01|1034.30
#2014-08-04|1040.79
#2014-08-05|1035.93
#2014-08-06|1048.94
#2014-08-07|1039.62
#2014-08-08|1047.38
#2014-08-11|1056.93
#2014-08-12|1055.47
#2014-08-13|1061.46
#2014-08-14|1065.16
#2014-08-15|1074.60
#2014-08-18|1079.59
#2014-08-19|1080.76
#2014-08-20|1082.43
#2014-08-21|1080.31
#2014-08-22|1076.45
#2014-08-25|1086.28
#2014-08-26|1086.07
#2014-08-27|1085.69
#2014-08-28|1087.12
#2014-08-29|1088.68
#2014-09-01|1088.66
#2014-09-02|1086.46
#2014-09-03|1087.83
#2014-09-04|1083.15
#2014-09-05|1085.44
#2014-09-08|1083.33
#2014-09-09|1080.88
#2014-09-10|1084.32
#2014-09-11|1085.49
#2014-09-12|1075.40
#2014-09-15|1078.58
#2014-09-16|1087.53
#2014-09-17|1083.06
#2014-09-18|1091.33
#2014-09-19|1091.02
#2014-09-22|1086.57
#2014-09-23|1077.00
#2014-09-24|1087.71
#2014-09-25|1072.86
#2014-09-26|1077.37
#2014-09-29|1078.55
#2014-09-30|1081.22
#2014-10-01|1073.21
#2014-10-02|1072.56
#2014-10-03|1083.49
#2014-10-06|1087.35
#2014-10-07|1081.65
#2014-10-08|1094.65
#2014-10-09|1080.96
#2014-10-10|1081.43
#2014-10-13|1068.69
#2014-10-14|1066.52
#2014-10-15|1056.28
#2014-10-16|1047.63
#2014-10-17|1061.60
#2014-10-20|1077.00
#2014-10-21|1069.88
#2014-10-22|1071.67
#2014-10-23|1072.13
#2014-10-24|1079.47
#2014-10-27|1077.03
#2014-10-28|1084.51
#2014-10-29|1081.84
#2014-10-30|1091.35
#2014-10-31|1100.91
#2014-11-03|1101.50
#2014-11-04|1102.21
#2014-11-05|1111.98
#2014-11-06|1118.03
#2014-11-07|1116.43
#2014-11-10|1120.31
#2014-11-11|1120.26
#2014-11-12|1121.71
#2014-11-13|1127.52
#2014-11-14|1124.43
#2014-11-17|1133.00
#2014-11-18|1138.43
#2014-11-19|1145.08
#2014-11-20|1141.64
#2014-11-21|1146.93
#2014-11-24|1143.25
#2014-11-25|1144.29
#2014-11-26|1149.17
#2014-11-27|1149.32
#2014-11-28|1159.03
#2014-12-01|1151.87
#2014-12-02|1154.56
#2014-12-03|1144.42
#2014-12-04|1137.33
#2014-12-05|1141.45
#2014-12-08|1135.30
#2014-12-09|1127.61
#2014-12-10|1116.05
#2014-12-11|1121.66
#2014-12-12|1101.02
#2014-12-15|1092.64
#2014-12-16|1083.31
#2014-12-17|1101.89
#2014-12-18|1124.81
#2014-12-19|1127.36
#2014-12-22|1137.90
#2014-12-23|1145.72
#2014-12-24|1143.83
#2014-12-25|1143.83
#2014-12-26|1144.97
#2014-12-29|1141.55
#2014-12-30|1135.22
#2014-12-31|1120.01
#2015-01-01|1120.01
#2015-01-02|1118.70
#2015-01-05|1107.25
#2015-01-06|1103.35
#2015-01-07|1126.34
#2015-01-08|1143.57
#2015-01-09|1134.85
#2015-01-12|1124.87
#2015-01-13|1122.53
#2015-01-14|1122.47
#2015-01-15|1124.88
#2015-01-16|1133.01
#2015-01-19|1133.09
#2015-01-20|1139.77
#2015-01-21|1144.31
#2015-01-22|1157.22
#2015-01-23|1146.39
#2015-01-26|1146.61
#2015-01-27|1135.79
#2015-01-28|1122.53
#2015-01-29|1127.70
#2015-01-30|1104.13
#2015-02-02|1118.89
#2015-02-03|1125.39
#2015-02-04|1125.02
#2015-02-05|1130.27
#2015-02-06|1125.76
#2015-02-09|1119.64
#2015-02-10|1135.09
#2015-02-11|1140.38
#2015-02-12|1139.95
#2015-02-13|1135.40
#2015-02-16|1135.37
#2015-02-17|1134.41
#2015-02-18|1139.07
#2015-02-19|1141.87
#2015-02-20|1144.60
#2015-02-23|1144.00
#2015-02-24|1147.38
#2015-02-25|1144.03
#2015-02-26|1142.41
#2015-02-27|1152.17
#2015-03-02|1152.91
#2015-03-03|1147.54
#2015-03-04|1138.27
#2015-03-05|1137.40
#2015-03-06|1116.15
#2015-03-09|1118.35
#2015-03-10|1100.77
#2015-03-11|1092.32
#2015-03-12|1109.97
#2015-03-13|1096.92
#2015-03-16|1106.79
#2015-03-17|1100.24
#2015-03-18|1109.44
#2015-03-19|1100.12
#2015-03-20|1113.30
#2015-03-23|1114.04
#2015-03-24|1109.22
#2015-03-25|1124.66
#2015-03-26|1122.73
#2015-03-27|1132.10
#2015-03-30|1145.99
#2015-03-31|1137.31
#2015-04-01|1143.57
#2015-04-02|1147.13
#2015-04-03|1147.21
#2015-04-06|1156.99
#2015-04-07|1155.02
#2015-04-08|1154.39
#2015-04-09|1158.38
#2015-04-10|1159.01
#2015-04-13|1152.48
#2015-04-14|1153.37
#2015-04-15|1153.67
#2015-04-16|1153.26
#2015-04-17|1143.66
#2015-04-20|1149.42
#2015-04-21|1148.18
#2015-04-22|1152.59
#2015-04-23|1146.34
#2015-04-24|1145.57
#2015-04-27|1141.37
#2015-04-28|1139.48
#2015-04-29|1137.92
#2015-04-30|1136.30
#2015-05-01|1149.09
#2015-05-04|1149.64
#2015-05-05|1143.86
#2015-05-06|1141.47
#2015-05-07|1144.84
#2015-05-08|1154.66
#2015-05-11|1153.02
#2015-05-12|1147.99
#2015-05-13|1151.94
#2015-05-14|1169.55
#2015-05-15|1171.11
#2015-05-18|1167.13
#2015-05-19|1165.92
#2015-05-20|1167.19
#2015-05-21|1165.84
#2015-05-22|1161.24
#2015-05-25|1161.21
#2015-05-26|1153.08
#2015-05-27|1159.10
#2015-05-28|1160.74
#2015-05-29|1157.57
#2015-06-01|1153.85
#2015-06-02|1152.71
#2015-06-03|1150.83
#2015-06-04|1138.40
#2015-06-05|1128.47
#2015-06-08|1128.21
#2015-06-09|1129.30
#2015-06-10|1136.76
#2015-06-11|1136.63
#2015-06-12|1134.22
#2015-06-15|1124.29
#2015-06-16|1136.64
#2015-06-17|1140.71
#2015-06-18|1151.34
#2015-06-19|1150.94
#2015-06-22|1156.39
#2015-06-23|1156.03
#2015-06-24|1147.19
#2015-06-25|1144.53
#2015-06-26|1142.59
#2015-06-29|1124.44
#2015-06-30|1126.05
#2015-07-01|1136.69
#2015-07-02|1136.24
#2015-07-03|1136.31
#2015-07-06|1129.99
#2015-07-07|1148.17
#2015-07-08|1135.19
#2015-07-09|1132.77
#2015-07-10|1143.12
#2015-07-13|1153.57
#2015-07-14|1157.08
#2015-07-15|1149.18
#2015-07-16|1158.13
#2015-07-17|1154.56
#2015-07-20|1156.66
#2015-07-21|1152.99
#2015-07-22|1155.36
#2015-07-23|1151.47
#2015-07-24|1143.08
#2015-07-27|1141.51
#2015-07-28|1150.87
#2015-07-29|1156.07
#2015-07-30|1163.65
#2015-07-31|1167.41
#2015-08-03|1172.70
#2015-08-04|1179.02
#2015-08-05|1189.38
#2015-08-06|1182.68
#2015-08-07|1176.18
#2015-08-10|1180.18
#2015-08-11|1173.17
#2015-08-12|1172.94
#2015-08-13|1172.72
#2015-08-14|1178.35
#2015-08-17|1181.62
#2015-08-18|1178.29
#2015-08-19|1166.44
#2015-08-20|1153.02
#2015-08-21|1125.50
#2015-08-24|1088.59
#2015-08-25|1072.30
#2015-08-26|1103.08
#2015-08-27|1119.12
#2015-08-28|1121.07
#2015-08-31|1115.96
#2015-09-01|1093.00
#2015-09-02|1105.23
#2015-09-03|1113.74
#2015-09-04|1097.88
#2015-09-07|1097.86
#2015-09-08|1112.20
#2015-09-09|1092.61
#2015-09-10|1097.31
#2015-09-11|1098.81
#2015-09-14|1092.86
#2015-09-15|1104.06
#2015-09-16|1117.82
#2015-09-17|1121.66
#2015-09-18|1109.61
#2015-09-21|1113.96
#2015-09-22|1098.66
#2015-09-23|1096.63
#2015-09-24|1099.35
#2015-09-25|1108.88
#2015-09-28|1087.76
#2015-09-29|1087.26
#2015-09-30|1101.58
#2015-10-01|1099.87
#2015-10-02|1115.94
#2015-10-05|1134.78
#2015-10-06|1131.67
#2015-10-07|1141.53
#2015-10-08|1155.39
#2015-10-09|1158.31
#2015-10-12|1157.12
#2015-10-13|1148.32
#2015-10-14|1143.34
#2015-10-15|1151.85
#2015-10-16|1162.71
#2015-10-19|1165.62
#2015-10-20|1165.23
#2015-10-21|1164.85
#2015-10-22|1194.71
#2015-10-23|1187.12
#2015-10-26|1182.37
#2015-10-27|1180.11
#2015-10-28|1183.10
#2015-10-29|1180.18
#2015-10-30|1174.61
#2015-11-02|1174.03
#2015-11-03|1169.41
#2015-11-04|1163.33
#2015-11-05|1166.44
#2015-11-06|1154.02
#2015-11-09|1146.74
#2015-11-10|1148.74
#2015-11-11|1152.42
#2015-11-12|1133.50
#2015-11-13|1127.18
#2015-11-16|1144.42
#2015-11-17|1135.32
#2015-11-18|1152.35
#2015-11-19|1160.28
#2015-11-20|1150.50
#2015-11-23|1163.69
#2015-11-24|1167.00
#2015-11-25|1172.78
#2015-11-26|1172.81
#2015-11-27|1174.67
#2015-11-30|1161.98
#2015-12-01|1172.03
#2015-12-02|1161.69
#2015-12-03|1150.33
#2015-12-04|1173.94
#2015-12-07|1174.66
#2015-12-08|1172.75
#2015-12-09|1163.51
#2015-12-10|1162.93
#2015-12-11|1146.48
#2015-12-14|1151.58
#2015-12-15|1165.77
#2015-12-16|1184.23
#2015-12-17|1170.37
#2015-12-18|1152.37
#2015-12-21|1163.10
#2015-12-22|1177.18
#2015-12-23|1190.39
#2015-12-24|1187.52
#2015-12-25|1187.52
#2015-12-28|1185.34
#2015-12-29|1194.70
#2015-12-30|1189.38
#2015-12-31|1175.52
#2016-01-01|1175.52
#2016-01-04|1160.42
#2016-01-05|1165.36
#2016-01-06|1159.88
#2016-01-07|1137.51
#2016-01-08|1131.49
#2016-01-11|1134.77
#2016-01-12|1144.06
#2016-01-13|1124.49
#2016-01-14|1126.37
#2016-01-15|1108.45
#2016-01-18|1108.30
#2016-01-19|1119.26
#2016-01-20|1106.31
#2016-01-21|1109.48
#2016-01-22|1131.31
#2016-01-25|1120.07
#2016-01-26|1130.76
#2016-01-27|1125.96
#2016-01-28|1141.36
#2016-01-29|1163.27
#2016-02-01|1164.27
#2016-02-02|1145.95
#2016-02-03|1142.68
#2016-02-04|1133.91
#2016-02-05|1128.89
#2016-02-08|1120.07
#2016-02-09|1130.76
#2016-02-10|1127.15
#2016-02-11|1115.61
#2016-02-12|1133.21
#2016-02-15|1133.26
#2016-02-16|1145.54
#2016-02-17|1156.37
#2016-02-18|1157.22
#2016-02-19|1156.69
#2016-02-22|1160.98
#2016-02-23|1157.20
#2016-02-24|1163.04
#2016-02-25|1178.22
#2016-02-26|1163.79
#2016-02-29|1158.76
#2016-03-01|1173.92
#2016-03-02|1168.64
#2016-03-03|1176.96
#2016-03-04|1183.45
#2016-03-07|1177.77
#2016-03-08|1178.50
#2016-03-09|1186.68
#2016-03-10|1190.40
#2016-03-11|1199.35
#2016-03-14|1196.39
#2016-03-15|1197.60
#2016-03-16|1200.41
#2016-03-17|1210.86
#2016-03-18|1206.72
#2016-03-21|1204.01
#2016-03-22|1196.24
#2016-03-23|1195.91
#2016-03-24|1194.83
#2016-03-25|1194.83
#2016-03-28|1200.89
#2016-03-29|1213.62
#2016-03-30|1220.04
#2016-03-31|1213.36
#2016-04-01|1229.41
#2016-04-04|1225.09
#2016-04-05|1214.24
#2016-04-06|1224.40
#2016-04-07|1214.89
#2016-04-08|1226.84
#2016-04-11|1218.31
#2016-04-12|1224.76
#2016-04-13|1216.99
#2016-04-14|1208.71
#2016-04-15|1217.85
#2016-04-18|1220.86
#2016-04-19|1228.47
#2016-04-20|1207.15
#2016-04-21|1187.30
#2016-04-22|1199.37
#2016-04-25|1206.05
#2016-04-26|1205.42
#2016-04-27|1213.08
#2016-04-28|1214.98
#2016-04-29|1217.96
#2016-05-02|1230.67
#2016-05-03|1222.21
#2016-05-04|1224.91
#2016-05-05|1227.21
#2016-05-06|1235.44
#2016-05-09|1239.88
#2016-05-10|1258.52
#2016-05-11|1248.89
#2016-05-12|1261.77
#2016-05-13|1249.74
#2016-05-16|1253.23
#2016-05-17|1227.14
#2016-05-18|1216.20
#2016-05-19|1222.22
#2016-05-20|1216.05
#2016-05-23|1220.89
#2016-05-24|1235.39
#2016-05-25|1237.29
#2016-05-26|1242.89
#2016-05-27|1245.25
#2016-05-30|1245.23
#2016-05-31|1239.50
#2016-06-01|1244.25
#2016-06-02|1246.90
#2016-06-03|1253.91
#2016-06-06|1253.41
#2016-06-07|1251.76
#2016-06-08|1258.17
#2016-06-09|1267.32
#2016-06-10|1264.10
#2016-06-13|1247.98
#2016-06-14|1248.74
#2016-06-15|1247.92
#2016-06-16|1258.19
#2016-06-17|1252.47
#2016-06-20|1256.38
#2016-06-21|1262.16
#2016-06-22|1256.77
#2016-06-23|1268.31
#2016-06-24|1234.29
#2016-06-27|1228.11
#2016-06-28|1235.87
#2016-06-29|1252.29
#2016-06-30|1292.09
#2016-07-01|1286.04
#2016-07-04|1286.01
#2016-07-05|1288.96
#2016-07-06|1289.87
#2016-07-07|1293.63
#2016-07-08|1306.81
#2016-07-11|1305.57
#2016-07-12|1301.68
#2016-07-13|1307.05
#2016-07-14|1309.07
#2016-07-15|1309.14
#2016-07-18|1309.00
#2016-07-19|1311.48
#2016-07-20|1305.72
#2016-07-21|1302.50
#2016-07-22|1310.37
#2016-07-25|1310.51
#2016-07-26|1298.55
#2016-07-27|1277.66
#2016-07-28|1287.88
#2016-07-29|1294.00
#2016-08-01|1288.63
#2016-08-02|1282.72
#2016-08-03|1279.64
#2016-08-04|1282.33
#2016-08-05|1288.90
#2016-08-08|1286.65
#2016-08-09|1290.06
#2016-08-10|1292.14
#2016-08-11|1290.49
#2016-08-12|1293.69
#2016-08-15|1292.90
#2016-08-16|1282.24
#2016-08-17|1286.88
#2016-08-18|1289.49
#2016-08-19|1289.18
#2016-08-22|1289.71
#2016-08-23|1286.92
#2016-08-24|1283.85
#2016-08-25|1282.37
#2016-08-26|1276.11
#2016-08-29|1283.65
#2016-08-30|1276.85
#2016-08-31|1279.51
#2016-09-01|1274.12
#2016-09-02|1283.44
#2016-09-05|1283.53
#2016-09-06|1284.83
#2016-09-07|1274.13
#2016-09-08|1269.68
#2016-09-09|1232.60
#2016-09-12|1256.94
#2016-09-13|1238.42
#2016-09-14|1237.33
#2016-09-15|1244.81
#2016-09-16|1239.53
#2016-09-19|1237.81
#2016-09-20|1238.62
#2016-09-21|1248.95
#2016-09-22|1259.80
#2016-09-23|1253.19
#2016-09-26|1242.33
#2016-09-27|1249.49
#2016-09-28|1249.41
#2016-09-29|1246.39
#2016-09-30|1258.00
#2016-10-03|1254.04
#2016-10-04|1242.30
#2016-10-05|1239.64
#2016-10-06|1242.10
#2016-10-07|1235.51
#2016-10-10|1243.95
#2016-10-11|1233.10
#2016-10-12|1237.82
#2016-10-13|1235.82
#2016-10-14|1238.94
#2016-10-17|1236.64
#2016-10-18|1243.07
#2016-10-19|1239.16
#2016-10-20|1232.96
#2016-10-21|1234.79
#2016-10-24|1245.39
#2016-10-25|1244.88
#2016-10-26|1245.67
#2016-10-27|1236.44
#2016-10-28|1248.17
#2016-10-31|1251.15
#2016-11-01|1246.10
#2016-11-02|1243.62
#2016-11-03|1233.36
#2016-11-04|1219.63
#2016-11-07|1243.10
#2016-11-08|1263.16
#2016-11-09|1235.50
#2016-11-10|1191.75
#2016-11-11|1186.86
#2016-11-14|1184.23
#2016-11-15|1195.59
#2016-11-16|1197.61
#2016-11-17|1197.64
#2016-11-18|1195.06
#2016-11-21|1202.23
#2016-11-22|1210.19
#2016-11-23|1196.37
#2016-11-24|1196.33
#2016-11-25|1207.79
#2016-11-28|1208.25
#2016-11-29|1206.86
#2016-11-30|1180.33
#2016-12-01|1168.85
#2016-12-02|1177.88
#2016-12-05|1182.04
#2016-12-06|1183.24
#2016-12-07|1205.35
#2016-12-08|1201.87
#2016-12-09|1221.35
#2016-12-12|1226.50
#2016-12-13|1230.50
#2016-12-14|1217.53
#2016-12-15|1228.89
#2016-12-16|1235.00
#2016-12-19|1232.78
#2016-12-20|1227.32
#2016-12-21|1231.13
#2016-12-22|1232.75
#2016-12-23|1234.47
#2016-12-26|1234.47
#2016-12-27|1235.92
#2016-12-28|1228.99
#2016-12-29|1235.59
#2016-12-30|1229.61
#2017-01-02|1229.61
#2017-01-03|1236.98
#2017-01-04|1238.53
#2017-01-05|1235.04
#2017-01-06|1232.13
#2017-01-09|1221.86
#2017-01-10|1212.79
#2017-01-11|1216.99
#2017-01-12|1215.80
#2017-01-13|1216.09
#2017-01-16|1216.09
#2017-01-17|1226.19
#2017-01-18|1230.06
#2017-01-19|1223.76
#2017-01-20|1232.60
#2017-01-23|1233.35
#2017-01-24|1241.62
#2017-01-25|1245.35
#2017-01-26|1237.10
#2017-01-27|1231.75
#2017-01-30|1230.39
#2017-01-31|1234.07
#2017-02-01|1225.14
#2017-02-02|1233.75
#2017-02-03|1242.51
#2017-02-06|1235.13
#2017-02-07|1242.99
#2017-02-08|1246.60
#2017-02-09|1249.79
#2017-02-10|1248.98
#2017-02-13|1250.19
#2017-02-14|1251.32
#2017-02-15|1255.27
#2017-02-16|1249.91
#2017-02-17|1260.48
#2017-02-20|1260.50
#2017-02-21|1271.92
#2017-02-22|1268.88
#2017-02-23|1268.75
#2017-02-24|1273.42
#2017-02-27|1259.59
#2017-02-28|1268.13
#2017-03-01|1270.64
#2017-03-02|1273.47
#2017-03-03|1275.65
#2017-03-06|1266.99
#2017-03-07|1260.54
#2017-03-08|1258.53
#2017-03-09|1262.22
#2017-03-10|1267.61
#2017-03-13|1265.57
#2017-03-14|1263.55
#2017-03-15|1276.54
#2017-03-16|1277.89
#2017-03-17|1275.37
#2017-03-20|1275.83
#2017-03-21|1273.95
#2017-03-22|1274.00
#2017-03-23|1271.35
#2017-03-24|1271.00
#2017-03-27|1268.51
#2017-03-28|1272.42
#2017-03-29|1274.86
#2017-03-30|1270.00
#2017-03-31|1267.41
#2017-04-03|1265.68
#2017-04-04|1268.28
#2017-04-05|1268.99
#2017-04-06|1270.62
#2017-04-07|1268.91
#2017-04-10|1272.17
#2017-04-11|1269.62
#2017-04-12|1279.28
#2017-04-13|1270.54
#2017-04-14|1270.54
#2017-04-17|1277.23
#2017-04-18|1288.21
#2017-04-19|1281.10
#2017-04-20|1282.94
#2017-04-21|1280.24
#2017-04-24|1289.86
#2017-04-25|1287.86
#2017-04-26|1279.12
#2017-04-27|1275.17
#2017-04-28|1277.83
#2017-05-01|1268.09
#2017-05-02|1262.51
#2017-05-03|1260.38
#2017-05-04|1270.98
#2017-05-05|1274.96
#2017-05-08|1276.72
#2017-05-09|1266.23
#2017-05-10|1267.66
#2017-05-11|1269.60
#2017-05-12|1268.54
#2017-05-15|1277.00
#2017-05-16|1274.88
#2017-05-17|1273.67
#2017-05-18|1274.24
#2017-05-19|1279.87
#2017-05-22|1291.82
#2017-05-23|1296.80
#2017-05-24|1305.99
#2017-05-25|1312.46
#2017-05-26|1314.27
#2017-05-29|1314.27
#2017-05-30|1309.92
#2017-05-31|1308.27
#2017-06-01|1319.63
#2017-06-02|1322.49
#2017-06-05|1321.36
#2017-06-06|1320.35
#2017-06-07|1316.59
#2017-06-08|1304.36
#2017-06-09|1299.30
#2017-06-12|1301.31
#2017-06-13|1303.72
#2017-06-14|1308.49
#2017-06-15|1308.66
#2017-06-16|1295.87
#2017-06-19|1300.32
#2017-06-20|1297.66
#2017-06-21|1292.09
#2017-06-22|1285.23
#2017-06-23|1289.72
#2017-06-26|1291.81
#2017-06-27|1276.76
#2017-06-28|1283.14
#2017-06-29|1268.09
#2017-06-30|1272.21
#2017-07-03|1269.17
#2017-07-04|1269.20
#2017-07-05|1265.60
#2017-07-06|1256.92
#2017-07-07|1258.62
#2017-07-10|1251.28
#2017-07-11|1249.64
#2017-07-12|1259.88
#2017-07-13|1260.42
#2017-07-14|1269.45
#2017-07-17|1270.93
#2017-07-18|1269.05
#2017-07-19|1274.81
#2017-07-20|1275.37
#2017-07-21|1281.61
#2017-07-24|1278.36
#2017-07-25|1289.39
#2017-07-26|1293.33
#2017-07-27|1299.89
#2017-07-28|1294.16
#2017-07-31|1292.06
#2017-08-01|1287.41
#2017-08-02|1289.09
#2017-08-03|1288.67
#2017-08-04|1287.28
#2017-08-07|1295.09
#2017-08-08|1288.95
#2017-08-09|1288.70
#2017-08-10|1286.83
#2017-08-11|1290.48
#2017-08-14|1300.06
#2017-08-15|1305.30
#2017-08-16|1308.12
#2017-08-17|1296.76
#2017-08-18|1290.90
#2017-08-21|1294.94
#2017-08-22|1296.90
#2017-08-23|1292.56
#2017-08-24|1273.35
#2017-08-25|1271.96
#2017-08-28|1265.99
#2017-08-29|1266.94
#2017-08-30|1266.92
#2017-08-31|1263.58
#2017-09-01|1269.69
#2017-09-04|1269.64
#2017-09-05|1270.40
#2017-09-06|1275.47
#2017-09-07|1279.99
#2017-09-08|1277.18
#2017-09-11|1285.56
#2017-09-12|1284.20
#2017-09-13|1282.85
#2017-09-14|1275.07
#2017-09-15|1280.24
#2017-09-18|1281.51
#2017-09-19|1273.85
#2017-09-20|1262.76
#2017-09-21|1252.93
#2017-09-22|1247.74
#2017-09-25|1253.14
#2017-09-26|1253.08
#2017-09-27|1244.67
#2017-09-28|1247.96
#2017-09-29|1249.45
#2017-10-02|1245.05
#2017-10-03|1244.48
#2017-10-04|1251.00
#2017-10-05|1257.33
#2017-10-06|1255.93
#2017-10-09|1247.88
#2017-10-10|1258.28
#2017-10-11|1262.94
#2017-10-12|1268.02
#2017-10-13|1269.18
#2017-10-16|1275.19
#2017-10-17|1270.18
#2017-10-18|1266.18
#2017-10-19|1266.70
#2017-10-20|1264.59
#2017-10-23|1265.25
#2017-10-24|1262.15
#2017-10-25|1256.80
#2017-10-26|1257.89
#2017-10-27|1257.00
#2017-10-30|1243.36
#2017-10-31|1261.76
#2017-11-01|1259.62
#2017-11-02|1255.32
#2017-11-03|1253.97
#2017-11-06|1239.54
#2017-11-07|1251.71
#2017-11-08|1267.15
#2017-11-09|1264.38
#2017-11-10|1277.56
#2017-11-13|1283.45
#2017-11-14|1296.48
#2017-11-15|1282.32
#2017-11-16|1291.12
#2017-11-17|1285.53
#2017-11-20|1286.77
#2017-11-21|1290.53
#2017-11-22|1288.56
#2017-11-23|1288.58
#2017-11-24|1290.92
#2017-11-27|1293.38
#2017-11-28|1298.02
#2017-11-29|1304.33
#2017-11-30|1308.64
#2017-12-01|1312.68
#2017-12-04|1323.57
#2017-12-05|1318.61
#2017-12-06|1327.64
#2017-12-07|1313.13
#2017-12-08|1309.09
#2017-12-11|1310.75
#2017-12-12|1310.75
#2017-12-13|1313.95
#2017-12-14|1312.26
#2017-12-15|1323.27
#2017-12-18|1322.27
#2017-12-19|1322.69
#2017-12-20|1324.00
#2017-12-21|1320.80
#2017-12-22|1324.21
#2017-12-25|1324.21
#2017-12-26|1328.10
#2017-12-27|1329.27
#2017-12-28|1327.65
#2017-12-29|1327.95
#2018-01-01|1327.95
#2018-01-02|1316.78
#2018-01-03|1314.01
#2018-01-04|1324.41
#2018-01-05|1326.74
#2018-01-08|1325.76
#2018-01-09|1328.56
#2018-01-10|1317.20
#2018-01-11|1312.78
#2018-01-12|1313.14
#2018-01-15|1313.32
#2018-01-16|1320.98
#2018-01-17|1335.60
#2018-01-18|1330.32
#2018-01-19|1342.56
#2018-01-22|1353.31
#2018-01-23|1354.76
#2018-01-24|1355.76
#2018-01-25|1356.40
#2018-01-26|1367.66
#2018-01-29|1356.78
#2018-01-30|1352.24
#2018-01-31|1353.88
#2018-02-01|1352.63
#2018-02-02|1327.76
#2018-02-05|1284.99
#2018-02-06|1290.03
#2018-02-07|1284.64
#2018-02-08|1253.26
#2018-02-09|1259.58
#2018-02-12|1271.28
#2018-02-13|1273.47
#2018-02-14|1272.38
#2018-02-15|1293.69
#2018-02-16|1294.77
#2018-02-19|1294.72
#2018-02-20|1276.00
#2018-02-21|1258.50
#2018-02-22|1262.10
#2018-02-23|1274.46
#2018-02-26|1280.63
#2018-02-27|1269.74
#2018-02-28|1260.60
#2018-03-01|1249.73
#2018-03-02|1261.59
#2018-03-05|1269.28
#2018-03-06|1275.35
#2018-03-07|1267.79
#2018-03-08|1281.93
#2018-03-09|1290.29
#2018-03-12|1290.86
#2018-03-13|1291.19
#2018-03-14|1280.59
#2018-03-15|1269.30
#2018-03-16|1267.68
#2018-03-19|1256.89
#2018-03-20|1253.63
#2018-03-21|1237.24
#2018-03-22|1222.93
#2018-03-23|1209.96
#2018-03-26|1226.45
#2018-03-27|1225.73
#2018-03-28|1232.60
#2018-03-29|1244.50
#2018-03-30|1244.50
#2018-04-02|1217.88
#2018-04-03|1230.19
#2018-04-04|1253.11
#2018-04-05|1256.69
#2018-04-06|1243.77
#2018-04-09|1246.32
#2018-04-10|1247.93
#2018-04-11|1246.98
#2018-04-12|1245.84
#2018-04-13|1251.97
#2018-04-16|1260.09
#2018-04-17|1261.59
#2018-04-18|1251.41
#2018-04-19|1238.14
#2018-04-20|1216.83
#2018-04-23|1222.02
#2018-04-24|1208.02
#2018-04-25|1205.18
#2018-04-26|1216.18
#2018-04-27|1220.06
#2018-04-30|1207.83
#2018-05-01|1194.76
#2018-05-02|1169.88
#2018-05-03|1165.34
#2018-05-04|1184.94
#2018-05-07|1183.34
#2018-05-08|1176.10
#2018-05-09|1175.03
#2018-05-10|1184.35
#2018-05-11|1184.14
#2018-05-14|1181.73
#2018-05-15|1177.64
#2018-05-16|1180.33
#2018-05-17|1185.35
#2018-05-18|1177.07
#2018-05-21|1182.00
#2018-05-22|1180.87
#2018-05-23|1186.00
#2018-05-24|1185.82
#2018-05-25|1187.57
#2018-05-28|1187.57
#2018-05-29|1189.08
#2018-05-30|1203.55
#2018-05-31|1187.44
#2018-06-01|1188.92
#2018-06-04|1197.06
#2018-06-05|1191.52
#2018-06-06|1194.78
#2018-06-07|1192.79
#2018-06-08|1209.79
#2018-06-11|1220.19
#2018-06-12|1228.07
#2018-06-13|1225.76
#2018-06-14|1225.79
#2018-06-15|1242.24
#2018-06-18|1226.71
#2018-06-19|1231.45
#2018-06-20|1230.36
#2018-06-21|1231.11
#2018-06-22|1240.47
#2018-06-25|1246.34
#2018-06-26|1242.01
#2018-06-27|1235.10
#2018-06-28|1241.97
#2018-06-29|1240.40
#2018-07-02|1234.87
#2018-07-03|1235.78
#2018-07-04|1235.89
#2018-07-05|1255.29
#2018-07-06|1259.08
#2018-07-09|1252.43
#2018-07-10|1268.78
#2018-07-11|1266.89
#2018-07-12|1263.52
#2018-07-13|1267.53
#2018-07-16|1260.92
#2018-07-17|1274.42
#2018-07-18|1262.94
#2018-07-19|1268.08
#2018-07-20|1269.51
#2018-07-23|1258.56
#2018-07-24|1260.14
#2018-07-25|1271.17
#2018-07-26|1280.94
#2018-07-27|1277.31
#2018-07-30|1271.37
#2018-07-31|1278.91
#2018-08-01|1266.02
#2018-08-02|1273.59
#2018-08-03|1297.24
#2018-08-06|1296.81
#2018-08-07|1285.59
#2018-08-08|1273.47
#2018-08-09|1275.62
#2018-08-10|1267.75
#2018-08-13|1265.22
#2018-08-14|1272.90
#2018-08-15|1271.30
#2018-08-16|1276.93
#2018-08-17|1288.21
#2018-08-20|1290.35
#2018-08-21|1276.62
#2018-08-22|1268.32
#2018-08-23|1262.89
#2018-08-24|1267.21
#2018-08-27|1268.67
#2018-08-28|1258.55
#2018-08-29|1264.07
#2018-08-30|1257.57
#2018-08-31|1257.53
#2018-09-03|1257.50
#2018-09-04|1254.50
#2018-09-05|1267.84
#2018-09-06|1274.51
#2018-09-07|1269.76
#2018-09-10|1274.46
#2018-09-11|1272.26
#2018-09-12|1282.11
#2018-09-13|1284.56
#2018-09-14|1283.77
#2018-09-17|1285.29
#2018-09-18|1271.16
#2018-09-19|1268.25
#2018-09-20|1282.85
#2018-09-21|1281.57
#2018-09-24|1264.29
#2018-09-25|1257.30
#2018-09-26|1255.53
#2018-09-27|1249.32
#2018-09-28|1254.50
#2018-10-01|1250.12
#2018-10-02|1251.39
#2018-10-03|1240.00
#2018-10-04|1240.35
#2018-10-05|1243.22
#2018-10-08|1261.02
#2018-10-09|1255.42
#2018-10-10|1240.24
#2018-10-11|1212.59
#2018-10-12|1219.44
#2018-10-15|1225.14
#2018-10-16|1242.96
#2018-10-17|1246.17
#2018-10-18|1239.77
#2018-10-19|1259.44
#2018-10-22|1249.18
#2018-10-23|1252.70
#2018-10-24|1259.59
#2018-10-25|1254.72
#2018-10-26|1234.12
#2018-10-29|1247.98
#2018-10-30|1271.03
#2018-10-31|1264.21
#2018-11-01|1270.07
#2018-11-02|1257.40
#2018-11-05|1276.73
#2018-11-06|1291.15
#2018-11-07|1298.75
#2018-11-08|1300.57
#2018-11-09|1311.14
#2018-11-12|1309.28
#2018-11-13|1304.36
#2018-11-14|1294.97
#2018-11-15|1294.99
#2018-11-16|1303.76
#2018-11-19|1305.43
#2018-11-20|1282.24
#2018-11-21|1274.95
#2018-11-22|1275.02
#2018-11-23|1279.51
#2018-11-26|1279.59
#2018-11-27|1286.56
#2018-11-28|1294.94
#2018-11-29|1290.24
#2018-11-30|1310.78
#2018-12-03|1300.78
#2018-12-04|1283.40
#2018-12-05|1283.35
#2018-12-06|1275.28
#2018-12-07|1262.32
#2018-12-10|1262.10
#2018-12-11|1270.86
#2018-12-12|1269.39
#2018-12-13|1272.61
#2018-12-14|1252.13
#2018-12-17|1228.23
#2018-12-18|1219.10
#2018-12-19|1209.50
#2018-12-20|1198.82
#2018-12-21|1188.25
#2018-12-24|1153.39
#2018-12-25|1153.39
#2018-12-26|1180.29
#2018-12-27|1189.46
#2018-12-28|1186.82
#2018-12-31|1189.76
#2019-01-01|1189.76
#2019-01-02|1181.32
#2019-01-03|1176.29
#2019-01-04|1200.93
#2019-01-07|1199.69
#2019-01-08|1214.09
#2019-01-09|1195.93
#2019-01-10|1208.03
#2019-01-11|1211.70
#2019-01-14|1206.06
#2019-01-15|1218.59
#2019-01-16|1209.90
#2019-01-17|1217.18
#2019-01-18|1230.68
#2019-01-21|1230.63
#2019-01-22|1227.12
#2019-01-23|1235.31
#2019-01-24|1218.63
#2019-01-25|1215.39
#2019-01-28|1216.53
#2019-01-29|1220.05
#2019-01-30|1231.21
#2019-01-31|1250.44
#2019-02-01|1250.50
#2019-02-04|1256.88
#2019-02-05|1256.25
#2019-02-06|1253.63
#2019-02-07|1253.77
#2019-02-08|1257.40
#2019-02-11|1260.88
#2019-02-12|1267.45
#2019-02-13|1269.70
#2019-02-14|1234.84
#2019-02-15|1246.71
#2019-02-18|1246.75
#2019-02-19|1244.87
#2019-02-20|1247.61
#2019-02-21|1254.71
#2019-02-22|1233.85
#2019-02-25|1223.78
#2019-02-26|1222.56
#2019-02-27|1224.10
#2019-02-28|1228.96
#2019-03-01|1234.37
#2019-03-04|1233.13
#2019-03-05|1231.02
#2019-03-06|1228.69
#2019-03-07|1224.91
#2019-03-08|1217.59
#2019-03-11|1236.09
#2019-03-12|1233.89
#2019-03-13|1238.40
#2019-03-14|1232.53
#2019-03-15|1234.51
#2019-03-18|1240.46
#2019-03-19|1240.92
#2019-03-20|1237.23
#2019-03-21|1253.76
#2019-03-22|1260.00
#2019-03-25|1264.85
#2019-03-26|1277.13
#2019-03-27|1273.94
#2019-03-28|1276.79
#2019-03-29|1284.75
#2019-04-01|1279.51
#2019-04-02|1275.24
#2019-04-03|1271.26
#2019-04-04|1278.81
#2019-04-05|1283.11
#2019-04-08|1286.95
#2019-04-09|1285.83
#2019-04-10|1288.96
#2019-04-11|1289.20
#2019-04-12|1289.70
#2019-04-15|1298.58
#2019-04-16|1292.07
#2019-04-17|1305.98
#2019-04-18|1310.63
#2019-04-19|1310.63
#2019-04-22|1309.68
#2019-04-23|1318.92
#2019-04-24|1318.60
#2019-04-25|1313.29
#2019-04-26|1323.31
#2019-04-29|1326.55
#2019-04-30|1340.03
#2019-05-01|1329.97
#2019-05-02|1322.68
#2019-05-03|1331.68
#2019-05-06|1329.94
#2019-05-07|1318.59
#2019-05-08|1318.55
#2019-05-09|1316.57
#2019-05-10|1330.73
#2019-05-13|1318.33
#2019-05-14|1327.94
#2019-05-15|1338.79
#2019-05-16|1348.92
#2019-05-17|1343.69
#2019-05-20|1336.33
#2019-05-21|1332.61
#2019-05-22|1342.67
#2019-05-23|1341.68
#2019-05-24|1334.94
#2019-05-27|1335.06
#2019-05-28|1312.05
#2019-05-29|1300.09
#2019-05-30|1305.23
#2019-05-31|1298.13
#2019-06-03|1317.65
#2019-06-04|1326.44
#2019-06-05|1346.60
#2019-06-06|1354.93
#2019-06-07|1363.88
#2019-06-10|1364.04
#2019-06-11|1364.94
#2019-06-12|1367.76
#2019-06-13|1363.43
#2019-06-14|1363.52
#2019-06-17|1354.09
#2019-06-18|1347.86
#2019-06-19|1357.86
#2019-06-20|1368.88
#2019-06-21|1366.32
#2019-06-24|1367.24
#2019-06-25|1365.61
#2019-06-26|1349.58
#2019-06-27|1347.44
#2019-06-28|1350.52
#2019-07-01|1361.77
#2019-07-02|1368.98
#2019-07-03|1386.43
#2019-07-04|1386.47
#2019-07-05|1382.11
#2019-07-08|1379.09
#2019-07-09|1370.06
#2019-07-10|1381.56
#2019-07-11|1375.01
#2019-07-12|1373.65
#2019-07-15|1376.07
#2019-07-16|1374.28
#2019-07-17|1374.82
#2019-07-18|1379.03
#2019-07-19|1363.92
#2019-07-22|1361.41
#2019-07-23|1387.68
#2019-07-24|1379.27
#2019-07-25|1375.19
#2019-07-26|1393.48
#2019-07-29|1391.65
#2019-07-30|1388.30
#2019-07-31|1365.55
#2019-08-01|1362.92
#2019-08-02|1362.37
#2019-08-05|1333.40
#2019-08-06|1345.82
#2019-08-07|1360.87
#2019-08-08|1379.67
#2019-08-09|1370.62
#2019-08-12|1363.15
#2019-08-13|1373.13
#2019-08-14|1353.39
#2019-08-15|1371.43
#2019-08-16|1386.25
#2019-08-19|1395.11
#2019-08-20|1379.08
#2019-08-21|1383.24
#2019-08-22|1390.54
#2019-08-23|1367.80
#2019-08-26|1389.72
#2019-08-27|1383.93
#2019-08-28|1394.00
#2019-08-29|1398.97
#2019-08-30|1404.34
#2019-09-02|1404.32
#2019-09-03|1412.96
#2019-09-04|1422.15
#2019-09-05|1409.12
#2019-09-06|1417.51
#2019-09-09|1412.94
#2019-09-10|1406.06
#2019-09-11|1414.10
#2019-09-12|1419.25
#2019-09-13|1409.96
#2019-09-16|1407.37
#2019-09-17|1413.26
#2019-09-18|1411.63
#2019-09-19|1412.95
#2019-09-20|1405.08
#2019-09-23|1404.77
#2019-09-24|1405.97
#2019-09-25|1404.79
#2019-09-26|1411.80
#2019-09-27|1407.78
#2019-09-30|1414.76
#2019-10-01|1410.79
#2019-10-02|1380.14
#2019-10-03|1395.07
#2019-10-04|1412.95
#2019-10-07|1397.80
#2019-10-08|1386.83
#2019-10-09|1393.48
#2019-10-10|1394.80
#2019-10-11|1392.68
#2019-10-14|1389.21
#2019-10-15|1386.00
#2019-10-16|1384.11
#2019-10-17|1390.89
#2019-10-18|1392.49
#2019-10-21|1386.87
#2019-10-22|1381.69
#2019-10-23|1387.77
#2019-10-24|1388.83
#2019-10-25|1377.10
#2019-10-28|1375.05
#2019-10-29|1376.14
#2019-10-30|1380.61
#2019-10-31|1388.98
#2019-11-01|1385.74
#2019-11-04|1377.11
#2019-11-05|1368.92
#2019-11-06|1377.49
#2019-11-07|1368.83
#2019-11-08|1368.03
#2019-11-11|1363.20
#2019-11-12|1365.31
#2019-11-13|1376.48
#2019-11-14|1376.56
#2019-11-15|1377.80
#2019-11-18|1381.24
#2019-11-19|1385.85
#2019-11-20|1385.08
#2019-11-21|1378.00
#2019-11-22|1376.99
#2019-11-25|1382.53
#2019-11-26|1397.06
#2019-11-27|1400.08
#2019-11-28|1400.08
#2019-11-29|1393.40
#2019-12-02|1396.71
#2019-12-03|1394.07
#2019-12-04|1405.39
#2019-12-05|1401.33
#2019-12-06|1407.01
#2019-12-09|1406.74
#2019-12-10|1402.35
#2019-12-11|1403.81
#2019-12-12|1401.78
#2019-12-13|1405.94
#2019-12-16|1410.79
#2019-12-17|1408.48
#2019-12-18|1408.43
#2019-12-19|1420.34
#2019-12-20|1436.23
#2019-12-23|1430.33
#2019-12-24|1429.97
#2019-12-25|1429.97
#2019-12-26|1432.68
#2019-12-27|1440.18
#2019-12-30|1434.08
#2019-12-31|1438.39
#2020-01-01|1438.39
#2020-01-02|1423.52
#2020-01-03|1423.04
#2020-01-06|1424.22
#2020-01-07|1411.33
#2020-01-08|1416.20
#2020-01-09|1423.83
#2020-01-10|1425.66
#2020-01-13|1441.43
#2020-01-14|1441.60
#2020-01-15|1452.76
#2020-01-16|1460.69
#2020-01-17|1464.65
#2020-01-20|1464.62
#2020-01-21|1469.70
#2020-01-22|1474.62
#2020-01-23|1479.51
#2020-01-24|1470.09
#2020-01-27|1460.61
#2020-01-28|1458.58
#2020-01-29|1453.22
#2020-01-30|1487.52
#2020-01-31|1466.27
#2020-02-03|1473.68
#2020-02-04|1479.32
#2020-02-05|1488.98
#2020-02-06|1485.79
#2020-02-07|1491.48
#2020-02-10|1499.75
#2020-02-11|1502.31
#2020-02-12|1500.38
#2020-02-13|1502.52
#2020-02-14|1508.24
#2020-02-17|1508.26
#2020-02-18|1500.00
#2020-02-19|1499.48
#2020-02-20|1498.27
#2020-02-21|1497.04
#2020-02-24|1466.78
#2020-02-25|1438.86
#2020-02-26|1430.98
#2020-02-27|1372.59
#2020-02-28|1338.20
#2020-03-02|1395.91
#2020-03-03|1384.47
#2020-03-04|1449.55
#2020-03-05|1410.87
#2020-03-06|1386.40
#2020-03-09|1311.67
#2020-03-10|1349.71
#2020-03-11|1298.72
#2020-03-12|1169.46
#2020-03-13|1245.61
#2020-03-16|1145.38
#2020-03-17|1238.87
#2020-03-18|1175.10
#2020-03-19|1141.88
#2020-03-20|1064.05
#2020-03-23|1034.81
#2020-03-24|1109.10
#2020-03-25|1123.69
#2020-03-26|1191.20
#2020-03-27|1174.53
#2020-03-30|1227.56
#2020-03-31|1200.34
#2020-04-01|1164.88
#2020-04-02|1200.57
#2020-04-03|1209.55
#2020-04-06|1264.37
#2020-04-07|1262.43
#2020-04-08|1286.11
#2020-04-09|1312.63
#2020-04-10|1312.63
#2020-04-13|1281.31
#2020-04-14|1335.35
#2020-04-15|1303.98
#2020-04-16|1308.57
#2020-04-17|1326.78
#2020-04-20|1304.48
#2020-04-21|1269.53
#2020-04-22|1282.44
#2020-04-23|1269.21
#2020-04-24|1287.61
#2020-04-27|1301.64
#2020-04-28|1313.22
#2020-04-29|1313.11
#2020-04-30|1292.62
#2020-05-01|1271.33
#2020-05-04|1266.51
#2020-05-05|1275.30
#2020-05-06|1268.13
#2020-05-07|1271.31
#2020-05-08|1305.08
#2020-05-11|1298.54
#2020-05-12|1288.67
#2020-05-13|1274.91
#2020-05-14|1272.92
#2020-05-15|1278.98
#2020-05-18|1302.61
#2020-05-19|1281.65
#2020-05-20|1296.81
#2020-05-21|1277.64
#2020-05-22|1280.56
#2020-05-25|1280.56
#2020-05-26|1291.44
#2020-05-27|1314.20
#2020-05-28|1323.86
#2020-05-29|1325.31
#2020-06-01|1334.32
#2020-06-02|1335.39
#2020-06-03|1339.92
#2020-06-04|1334.06
#2020-06-05|1359.41
#2020-06-08|1377.69
#2020-06-09|1364.75
#2020-06-10|1358.62
#2020-06-11|1288.44
#2020-06-12|1296.05
#2020-06-15|1312.20
#2020-06-16|1332.85
#2020-06-17|1331.57
#2020-06-18|1340.18
#2020-06-19|1324.13
#2020-06-22|1321.17
#2020-06-23|1317.18
#2020-06-24|1290.76
#2020-06-25|1300.59
#2020-06-26|1271.27
#2020-06-29|1293.32
#2020-06-30|1305.15
#2020-07-01|1307.69
#2020-07-02|1313.12
#2020-07-03|1313.08
#2020-07-06|1321.05
#2020-07-07|1319.36
#2020-07-08|1315.92
#2020-07-09|1294.48
#2020-07-10|1321.62
#2020-07-13|1320.90
#2020-07-14|1340.49
#2020-07-15|1343.96
#2020-07-16|1345.62
#2020-07-17|1358.39
#2020-07-20|1340.67
#2020-07-21|1359.73
#2020-07-22|1375.61
#2020-07-23|1382.69
#2020-07-24|1378.45
#2020-07-27|1388.13
#2020-07-28|1384.08
#2020-07-29|1391.86
#2020-07-30|1383.36
#2020-07-31|1378.67
#2020-08-03|1372.01
#2020-08-04|1380.99
#2020-08-05|1380.61
#2020-08-06|1379.96
#2020-08-07|1387.54
#2020-08-10|1386.47
#2020-08-11|1382.68
#2020-08-12|1401.70
#2020-08-13|1403.35
#2020-08-14|1403.11
#2020-08-17|1405.20
#2020-08-18|1411.28
#2020-08-19|1397.61
#2020-08-20|1397.14
#2020-08-21|1395.43
#2020-08-24|1409.80
#2020-08-25|1408.85
#2020-08-26|1416.36
#2020-08-27|1417.87
#2020-08-28|1433.05
#2020-08-31|1429.58
#2020-09-01|1422.44
#2020-09-02|1460.98
#2020-09-03|1433.34
#2020-09-04|1436.27
#2020-09-07|1436.30
#2020-09-08|1399.44
#2020-09-09|1417.76
#2020-09-10|1404.08
#2020-09-11|1413.71
#2020-09-14|1421.38
#2020-09-15|1423.46
#2020-09-16|1416.83
#2020-09-17|1404.86
#2020-09-18|1389.66
#2020-09-21|1372.30
#2020-09-22|1377.40
#2020-09-23|1350.24
#2020-09-24|1360.96
#2020-09-25|1370.62
#2020-09-28|1392.94
#2020-09-29|1380.63
#2020-09-30|1395.82
#2020-10-01|1400.48
#2020-10-02|1396.62
#2020-10-05|1405.26
#2020-10-06|1393.15
#2020-10-07|1414.36
#2020-10-08|1424.69
#2020-10-09|1435.77
#2020-10-12|1453.41
#2020-10-13|1449.06
#2020-10-14|1443.42
#2020-10-15|1441.80
#2020-10-16|1440.19
#2020-10-19|1422.96
#2020-10-20|1413.61
#2020-10-21|1411.63
#2020-10-22|1421.58
#2020-10-23|1422.67
#2020-10-26|1400.18
#2020-10-27|1391.36
#2020-10-28|1349.79
#2020-10-29|1351.69
#2020-10-30|1344.21
#2020-11-02|1367.29
#2020-11-03|1384.06
#2020-11-04|1385.96
#2020-11-05|1393.44
#2020-11-06|1394.35
#2020-11-09|1416.75
#2020-11-10|1449.08
#2020-11-11|1458.73
#2020-11-12|1447.82
#2020-11-13|1465.36
#2020-11-16|1487.05
#2020-11-17|1481.35
#2020-11-18|1459.58
#2020-11-19|1463.76
#2020-11-20|1455.28
#2020-11-23|1457.72
#2020-11-24|1475.47
#2020-11-25|1467.34
#2020-11-26|1467.45
#2020-11-27|1466.22
#2020-11-30|1457.73
#2020-12-01|1473.38
#2020-12-02|1464.65
#2020-12-03|1475.84
#2020-12-04|1497.69
#2020-12-07|1489.64
#2020-12-08|1497.29
#2020-12-09|1500.88
#2020-12-10|1495.09
#2020-12-11|1498.42
#2020-12-14|1493.19
#2020-12-15|1498.06
#2020-12-16|1499.02
#2020-12-17|1508.67
#2020-12-18|1515.98
#2020-12-21|1496.79
#2020-12-22|1484.90
#2020-12-23|1493.98
#2020-12-24|1497.83
#2020-12-25|1497.83
#2020-12-28|1505.62
#2020-12-29|1502.03
#2020-12-30|1502.13
#2020-12-31|1513.51
#2021-01-01|1513.51
#2021-01-04|1485.46
#2021-01-05|1487.52
#2021-01-06|1485.04
#2021-01-07|1483.30
#2021-01-08|1494.32
#2021-01-11|1474.12
#2021-01-12|1467.37
#2021-01-13|1470.86
#2021-01-14|1466.08
#2021-01-15|1461.58
#2021-01-18|1461.51
#2021-01-19|1463.49
#2021-01-20|1466.05
#2021-01-21|1457.22
#2021-01-22|1452.57
#2021-01-25|1465.97
#2021-01-26|1480.35
#2021-01-27|1456.28
#2021-01-28|1466.07
#2021-01-29|1434.49
#2021-02-01|1437.91
#2021-02-02|1453.27
#2021-02-03|1453.84
#2021-02-04|1473.36
#2021-02-05|1486.41
#2021-02-08|1495.30
#2021-02-09|1493.93
#2021-02-10|1491.89
#2021-02-11|1485.90
#2021-02-12|1490.90
#2021-02-15|1490.95
#2021-02-16|1484.46
#2021-02-17|1487.39
#2021-02-18|1495.05
#2021-02-19|1474.11
#2021-02-22|1480.44
#2021-02-23|1483.07
#2021-02-24|1487.12
#2021-02-25|1466.75
#2021-02-26|1444.55
#2021-03-01|1462.86
#2021-03-02|1465.52
#2021-03-03|1458.16
#2021-03-04|1453.18
#2021-03-05|1488.63
#2021-03-08|1499.33
#2021-03-09|1502.71
#2021-03-10|1517.77
#2021-03-11|1512.43
#2021-03-12|1516.90
#2021-03-15|1526.78
#2021-03-16|1529.67
#2021-03-17|1533.12
#2021-03-18|1528.64
#2021-03-19|1532.95
#2021-03-22|1547.87
#2021-03-23|1540.35
#2021-03-24|1531.04
#2021-03-25|1546.04
#2021-03-26|1579.51
#2021-03-29|1592.04
#2021-03-30|1572.47
#2021-03-31|1560.14
#2021-04-01|1558.76
#2021-04-02|1558.76
#2021-04-05|1570.92
#2021-04-06|1579.64
#2021-04-07|1574.27
#2021-04-08|1574.72
#2021-04-09|1574.65
#2021-04-12|1582.26
#2021-04-13|1576.96
#2021-04-14|1576.57
#2021-04-15|1587.54
#2021-04-16|1602.42
#2021-04-19|1594.91
#2021-04-20|1599.26
#2021-04-21|1613.37
#2021-04-22|1602.48
#2021-04-23|1605.86
#2021-04-26|1590.79
#2021-04-27|1590.51
#2021-04-28|1591.40
#2021-04-29|1608.35
#2021-04-30|1604.80
#2021-05-03|1622.00
#2021-05-04|1609.03
#2021-05-05|1610.04
#2021-05-06|1630.42
#2021-05-07|1631.71
#2021-05-10|1639.79
#2021-05-11|1626.80
#2021-05-12|1608.04
#2021-05-13|1628.72
#2021-05-14|1634.11
#2021-05-17|1630.91
#2021-05-18|1623.25
#2021-05-19|1614.36
#2021-05-20|1630.88
#2021-05-21|1633.73
#2021-05-24|1641.52
#2021-05-25|1638.85
#2021-05-26|1640.13
#2021-05-27|1634.83
#2021-05-28|1640.61
#2021-05-31|1640.43
#2021-06-01|1642.09
#2021-06-02|1651.01
#2021-06-03|1651.83
#2021-06-04|1657.89
#2021-06-07|1657.88
#2021-06-08|1643.21
#2021-06-09|1632.70
#2021-06-10|1639.36
#2021-06-11|1642.52
#2021-06-14|1637.48
#2021-06-15|1631.40
#2021-06-16|1613.70
#2021-06-17|1612.41
#2021-06-18|1584.36
#2021-06-21|1601.26
#2021-06-22|1602.34
#2021-06-23|1590.84
#2021-06-24|1596.46
#2021-06-25|1604.44
#2021-06-28|1604.52
#2021-06-29|1596.60
#2021-06-30|1607.32
#2021-07-01|1606.19
#2021-07-02|1608.04
#2021-07-05|1608.07
#2021-07-06|1595.87
#2021-07-07|1602.04
#2021-07-08|1595.14
#2021-07-09|1604.92
#2021-07-12|1601.09
#2021-07-13|1600.39
#2021-07-14|1615.38
#2021-07-15|1621.62
#2021-07-16|1618.67
#2021-07-19|1608.56
#2021-07-20|1609.09
#2021-07-21|1611.75
#2021-07-22|1606.98
#2021-07-23|1621.38
#2021-07-26|1624.24
#2021-07-27|1628.02
#2021-07-28|1614.78
#2021-07-29|1621.89
#2021-07-30|1617.91
#2021-08-02|1613.58
#2021-08-03|1615.44
#2021-08-04|1587.89
#2021-08-05|1591.28
#2021-08-06|1600.42
#2021-08-09|1606.92
#2021-08-10|1614.50
#2021-08-11|1617.55
#2021-08-12|1616.13
#2021-08-13|1632.68
#2021-08-16|1639.32
#2021-08-17|1638.13
#2021-08-18|1615.49
#2021-08-19|1623.12
#2021-08-20|1619.48
#2021-08-23|1617.08
#2021-08-24|1607.23
#2021-08-25|1607.77
#2021-08-26|1598.77
#2021-08-27|1608.34
#2021-08-30|1613.06
#2021-08-31|1617.04
#2021-09-01|1626.53
#2021-09-02|1629.80
#2021-09-03|1627.59
#2021-09-06|1627.57
#2021-09-07|1605.54
#2021-09-08|1619.70
#2021-09-09|1605.26
#2021-09-10|1603.35
#2021-09-13|1608.47
#2021-09-14|1594.82
#2021-09-15|1608.49
#2021-09-16|1602.54
#2021-09-17|1590.36
#2021-09-20|1576.25
#2021-09-21|1570.87
#2021-09-22|1576.83
#2021-09-23|1583.28
#2021-09-24|1581.13
#2021-09-27|1579.77
#2021-09-28|1556.72
#2021-09-29|1571.29
#2021-09-30|1538.23
#2021-10-01|1549.63
#2021-10-04|1548.75
#2021-10-05|1556.22
#2021-10-06|1571.69
#2021-10-07|1574.33
#2021-10-08|1572.74
#2021-10-11|1571.97
#2021-10-12|1575.53
#2021-10-13|1583.43
#2021-10-14|1599.82
#2021-10-15|1593.30
#2021-10-18|1582.11
#2021-10-19|1585.66
#2021-10-20|1599.23
#2021-10-21|1588.86
#2021-10-22|1595.08
#2021-10-25|1588.70
#2021-10-26|1594.40
#2021-10-27|1587.55
#2021-10-28|1595.63
#2021-10-29|1589.02
#2021-11-01|1591.39
#2021-11-02|1596.01
#2021-11-03|1612.59
#2021-11-04|1610.15
#2021-11-05|1623.33
#2021-11-08|1604.87
#2021-11-09|1611.77
#2021-11-10|1617.22
#2021-11-11|1614.68
#2021-11-12|1614.13
#2021-11-15|1623.49
#2021-11-16|1611.28
#2021-11-17|1608.24
#2021-11-18|1597.77
#2021-11-19|1585.02
#2021-11-22|1593.65
#2021-11-23|1602.23
#2021-11-24|1593.71
#2021-11-25|1593.72
#2021-11-26|1565.38
#2021-11-29|1572.79
#2021-11-30|1527.76
#2021-12-01|1523.15
#2021-12-02|1542.64
#2021-12-03|1563.32
#2021-12-06|1589.88
#2021-12-07|1593.91
#2021-12-08|1590.62
#2021-12-09|1586.77
#2021-12-10|1609.11
#2021-12-13|1628.07
#2021-12-14|1628.09
#2021-12-15|1643.35
#2021-12-16|1663.17
#2021-12-17|1645.96
#2021-12-20|1640.13
#2021-12-21|1639.62
#2021-12-22|1644.79
#2021-12-23|1646.99
#2021-12-24|1646.98
#2021-12-27|1659.37
#2021-12-28|1669.85
#2021-12-29|1674.56
#2021-12-30|1671.40
#2021-12-31|1682.53
#2022-01-03|1684.86
#2022-01-04|1701.25
#2022-01-05|1703.53
#2022-01-06|1705.70
#2022-01-07|1713.27
#2022-01-10|1712.71
#2022-01-11|1717.67
#2022-01-12|1716.42
#2022-01-13|1727.61
#2022-01-14|1739.40
#2022-01-17|1739.51
#2022-01-18|1721.27
#2022-01-19|1720.27
#2022-01-20|1711.31
#2022-01-21|1710.09
#2022-01-24|1700.41
#2022-01-25|1692.32
#2022-01-26|1681.41
#2022-01-27|1690.01
#2022-01-28|1710.24
#2022-01-31|1714.75
#2022-02-01|1710.49
#2022-02-02|1727.93
#2022-02-03|1726.53
#2022-02-04|1708.82
#2022-02-07|1718.41
#2022-02-08|1727.65
#2022-02-09|1726.77
#2022-02-10|1713.76
#2022-02-11|1717.28
#2022-02-14|1712.64
#2022-02-15|1711.68
#2022-02-16|1718.73
#2022-02-17|1727.79
#2022-02-18|1731.13
#2022-02-21|1731.13
#2022-02-22|1725.29
#2022-02-23|1715.01
#2022-02-24|1675.98
#2022-02-25|1730.24
#2022-02-28|1703.41
#2022-03-01|1694.20
#2022-03-02|1714.79
#2022-03-03|1719.72
#2022-03-04|1716.55
#2022-03-07|1677.31
#2022-03-08|1631.53
#2022-03-09|1638.03
#2022-03-10|1619.80
#2022-03-11|1602.27
#2022-03-14|1613.39
#2022-03-15|1640.98
#2022-03-16|1646.32
#2022-03-17|1659.11
#2022-03-18|1663.42
#2022-03-21|1671.95
#2022-03-22|1681.95
#2022-03-23|1669.38
#2022-03-24|1683.24
#2022-03-25|1702.74
#2022-03-28|1698.38
#2022-03-29|1710.62
#2022-03-30|1712.34
#2022-03-31|1710.43
#2022-04-01|1737.12
#2022-04-04|1729.09
#2022-04-05|1726.83
#2022-04-06|1748.57
#2022-04-07|1757.09
#2022-04-08|1767.34
#2022-04-11|1772.14
#2022-04-12|1779.79
#2022-04-13|1786.60
#2022-04-14|1789.98
#2022-04-15|1789.98
#2022-04-18|1778.81
#2022-04-19|1801.39
#2022-04-20|1823.90
#2022-04-21|1826.93
#2022-04-22|1793.41
#2022-04-25|1798.34
#2022-04-26|1779.87
#2022-04-27|1792.04
#2022-04-28|1812.91
#2022-04-29|1772.34
#2022-05-02|1746.20
#2022-05-03|1749.21
#2022-05-04|1791.87
#2022-05-05|1768.87
#2022-05-06|1773.07
#2022-05-09|1769.30
#2022-05-10|1752.03
#2022-05-11|1760.97
#2022-05-12|1761.81
#2022-05-13|1791.70
#2022-05-16|1804.12
#2022-05-17|1803.68
#2022-05-18|1708.07
#2022-05-19|1677.11
#2022-05-20|1688.43
#2022-05-23|1720.98
#2022-05-24|1751.51
#2022-05-25|1761.03
#2022-05-26|1765.12
#2022-05-27|1775.29
#2022-05-30|1775.39
#2022-05-31|1757.43
#2022-06-01|1742.36
#2022-06-02|1749.75
#2022-06-03|1733.65
#2022-06-06|1741.64
#2022-06-07|1752.04
#2022-06-08|1729.14
#2022-06-09|1700.23
#2022-06-10|1692.52
#2022-06-13|1655.84
#2022-06-14|1635.59
#2022-06-15|1639.49
#2022-06-16|1623.69
#2022-06-17|1623.55
#2022-06-20|1623.59
#2022-06-21|1659.88
#2022-06-22|1650.00
#2022-06-23|1665.37
#2022-06-24|1701.04
#2022-06-27|1702.95
#2022-06-28|1686.50
#2022-06-29|1695.13
#2022-06-30|1685.44
#2022-07-01|1709.49
#2022-07-04|1709.51
#2022-07-05|1691.45
#2022-07-06|1688.96
#2022-07-07|1691.08
#2022-07-08|1690.51
#2022-07-11|1685.35
#2022-07-12|1685.75
#2022-07-13|1680.00
#2022-07-14|1670.98
#2022-07-15|1673.34
#2022-07-18|1657.98
#2022-07-19|1682.03
#2022-07-20|1666.23
#2022-07-21|1672.87
#2022-07-22|1684.45
#2022-07-25|1697.45
#2022-07-26|1713.60
#2022-07-27|1715.06
#2022-07-28|1737.60
#2022-07-29|1743.02
#2022-08-01|1756.42
#2022-08-02|1742.37
#2022-08-03|1750.38
#2022-08-04|1740.58
#2022-08-05|1738.59
#2022-08-08|1730.81
#2022-08-09|1737.31
#2022-08-10|1750.06
#2022-08-11|1748.58
#2022-08-12|1761.79
#2022-08-15|1779.28
#2022-08-16|1791.60
#2022-08-17|1785.93
#2022-08-18|1789.40
#2022-08-19|1786.49
#2022-08-22|1767.63
#2022-08-23|1769.38
#2022-08-24|1777.23
#2022-08-25|1784.43
#2022-08-26|1747.33
#2022-08-29|1743.15
#2022-08-30|1724.73
#2022-08-31|1717.87
#2022-09-01|1722.30
#2022-09-02|1702.19
#2022-09-05|1702.16
#2022-09-06|1690.38
#2022-09-07|1719.54
#2022-09-08|1716.65
#2022-09-09|1728.00
#2022-09-12|1732.40
#2022-09-13|1676.76
#2022-09-14|1677.75
#2022-09-15|1660.70
#2022-09-16|1666.26
#2022-09-19|1681.02
#2022-09-20|1675.33
#2022-09-21|1672.64
#2022-09-22|1671.32
#2022-09-23|1642.25
#2022-09-26|1632.20
#2022-09-27|1603.98
#2022-09-28|1625.71
#2022-09-29|1604.30
#2022-09-30|1577.73
#2022-10-03|1607.08
#2022-10-04|1632.18
#2022-10-05|1624.43
#2022-10-06|1597.00
#2022-10-07|1582.75
#2022-10-10|1591.03
#2022-10-11|1601.00
#2022-10-12|1619.90
#2022-10-13|1652.89
#2022-10-14|1616.09
#2022-10-17|1632.64
#2022-10-18|1652.00
#2022-10-19|1642.54
#2022-10-20|1619.55
#2022-10-21|1639.66
#2022-10-24|1670.45
#2022-10-25|1694.20
#2022-10-26|1707.15
#2022-10-27|1710.12
#2022-10-28|1745.63
#2022-10-31|1736.81
#2022-11-01|1732.82
#2022-11-02|1709.74
#2022-11-03|1701.10
#2022-11-04|1717.67
#2022-11-07|1731.05
#2022-11-08|1737.37
#2022-11-09|1712.61
#2022-11-10|1743.53
#2022-11-11|1732.28
#2022-11-14|1720.51
#2022-11-15|1725.25
#2022-11-16|1732.22
#2022-11-17|1736.38
#2022-11-18|1751.73
#2022-11-21|1776.26
#2022-11-22|1787.01
#2022-11-23|1792.29
#2022-11-24|1792.36
#2022-11-25|1792.78
#2022-11-28|1785.46
#2022-11-29|1780.68
#2022-11-30|1812.55
#2022-12-01|1814.68
#2022-12-02|1827.42
#2022-12-05|1803.22
#2022-12-06|1789.10
#2022-12-07|1796.66
#2022-12-08|1803.48
#2022-12-09|1789.62
#2022-12-12|1803.59
#2022-12-13|1800.21
#2022-12-14|1799.76
#2022-12-15|1775.25
#2022-12-16|1767.55
#2022-12-19|1766.94
#2022-12-20|1765.02
#2022-12-21|1780.15
#2022-12-22|1772.78
#2022-12-23|1784.72
#2022-12-26|1784.72
#2022-12-27|1795.07
#2022-12-28|1774.60
#2022-12-29|1780.06
#2022-12-30|1772.14
#2023-01-02|1772.14
#2023-01-03|1759.25
#2023-01-04|1760.81
#2023-01-05|1743.85
#2023-01-06|1784.41
#2023-01-09|1767.75
#2023-01-10|1763.86
#2023-01-11|1766.59
#2023-01-12|1750.99
#2023-01-13|1756.70
#2023-01-16|1756.78
#2023-01-17|1757.97
#2023-01-18|1707.11
#2023-01-19|1703.65
#2023-01-20|1710.22
#2023-01-23|1709.87
#2023-01-24|1720.10
#2023-01-25|1732.76
#2023-01-26|1725.04
#2023-01-27|1719.72
#2023-01-30|1720.27
#2023-01-31|1739.00
#2023-02-01|1751.48
#2023-02-02|1730.72
#2023-02-03|1721.10
#2023-02-06|1731.07
#2023-02-07|1723.01
#2023-02-08|1714.07
#2023-02-09|1713.19
#2023-02-10|1733.44
#2023-02-13|1749.60
#2023-02-14|1730.11
#2023-02-15|1730.69
#2023-02-16|1724.53
#2023-02-17|1741.95
#2023-02-20|1741.97
#2023-02-21|1732.38
#2023-02-22|1733.61
#2023-02-23|1737.99
#2023-02-24|1728.38
#2023-02-27|1726.53
#2023-02-28|1709.90
#2023-03-01|1693.99
#2023-03-02|1713.42
#2023-03-03|1716.56
#2023-03-06|1724.90
#2023-03-07|1711.60
#2023-03-08|1713.01
#2023-03-09|1695.13
#2023-03-10|1685.90
#2023-03-13|1693.17
#2023-03-14|1704.01
#2023-03-15|1707.07
#2023-03-16|1704.83
#2023-03-17|1688.43
#2023-03-20|1712.45
#2023-03-21|1713.65
#2023-03-22|1693.08
#2023-03-23|1680.60
#2023-03-24|1708.40
#2023-03-27|1721.91
#2023-03-28|1728.95
#2023-03-29|1742.07
#2023-03-30|1745.00
#2023-03-31|1756.03
#2023-04-03|1764.26
#2023-04-04|1755.59
#2023-04-05|1768.41
#2023-04-06|1769.80
#2023-04-07|1769.80
#2023-04-10|1765.86
#2023-04-11|1771.22
#2023-04-12|1769.28
#2023-04-13|1779.54
#2023-04-14|1772.70
#2023-04-17|1784.99
#2023-04-18|1790.84
#2023-04-19|1790.26
#2023-04-20|1784.24
#2023-04-21|1786.50
#2023-04-24|1790.06
#2023-04-25|1799.03
#2023-04-26|1791.56
#2023-04-27|1807.03
#2023-04-28|1820.92
#2023-05-01|1827.94
#2023-05-02|1818.16
#2023-05-03|1811.68
#2023-05-04|1805.94
#2023-05-05|1822.08
#2023-05-08|1815.53
#2023-05-09|1809.72
#2023-05-10|1810.06
#2023-05-11|1815.30
#2023-05-12|1819.95
#2023-05-15|1814.54
#2023-05-16|1797.84
#2023-05-17|1794.26
#2023-05-18|1787.51
#2023-05-19|1790.73
#2023-05-22|1766.34
#2023-05-23|1762.16
#2023-05-24|1750.49
#2023-05-25|1738.93
#2023-05-26|1737.05
#2023-05-29|1737.10
#2023-05-30|1720.09
#2023-05-31|1725.29
#2023-06-01|1729.77
#2023-06-02|1755.86
#2023-06-05|1747.21
#2023-06-06|1738.80
#2023-06-07|1733.76
#2023-06-08|1742.23
#2023-06-09|1739.96
#2023-06-12|1738.10
#2023-06-13|1745.98
#2023-06-14|1746.63
#2023-06-15|1759.97
#2023-06-16|1763.55
#2023-06-19|1763.52
#2023-06-20|1751.26
#2023-06-21|1758.29
#2023-06-22|1765.21
#2023-06-23|1753.64
#2023-06-26|1754.90
#2023-06-27|1759.39
#2023-06-28|1739.43
#2023-06-29|1740.93
#2023-06-30|1750.54
#2023-07-03|1762.40
#2023-07-04|1762.38
#2023-07-05|1763.06
#2023-07-06|1758.30
#2023-07-07|1742.43
#2023-07-10|1735.29
#2023-07-11|1738.82
#2023-07-12|1740.65
#2023-07-13|1757.36
#2023-07-14|1761.66
#2023-07-17|1753.91
#2023-07-18|1749.69
#2023-07-19|1771.84
#2023-07-20|1789.49
#2023-07-21|1790.94
#2023-07-24|1795.70
#2023-07-25|1795.60
#2023-07-26|1799.94
#2023-07-27|1785.43
#2023-07-28|1800.75
#2023-07-31|1787.18
#2023-08-01|1778.70
#2023-08-02|1785.70
#2023-08-03|1776.52
#2023-08-04|1756.06
#2023-08-07|1769.31
#2023-08-08|1752.45
#2023-08-09|1754.39
#2023-08-10|1748.81
#2023-08-11|1751.14
#2023-08-14|1746.20
#2023-08-15|1724.75
#2023-08-16|1718.67
#2023-08-17|1705.54
#2023-08-18|1712.36
#2023-08-21|1702.78
#2023-08-22|1692.04
#2023-08-23|1704.26
#2023-08-24|1697.01
#2023-08-25|1710.48
#2023-08-28|1719.11
#2023-08-29|1724.84
#2023-08-30|1724.00
#2023-08-31|1706.74
#2023-09-01|1691.42
#2023-09-04|1691.41
#2023-09-05|1678.44
#2023-09-06|1673.07
#2023-09-07|1675.32
#2023-09-08|1678.26
#2023-09-11|1695.00
#2023-09-12|1689.19
#2023-09-13|1692.85
#2023-09-14|1705.91
#2023-09-15|1692.47
#2023-09-18|1695.42
#2023-09-19|1690.18
#2023-09-20|1693.18
#2023-09-21|1671.58
#2023-09-22|1661.58
#2023-09-25|1650.26
#2023-09-26|1636.37
#2023-09-27|1618.42
#2023-09-28|1622.36
#2023-09-29|1621.51
#2023-10-02|1603.76
#2023-10-03|1586.76
#2023-10-04|1598.31
#2023-10-05|1550.55
#2023-10-06|1548.68
#2023-10-09|1553.98
#2023-10-10|1571.76
#2023-10-11|1557.09
#2023-10-12|1517.09
#2023-10-13|1530.22
#2023-10-16|1545.78
#2023-10-17|1557.09
#2023-10-18|1557.80
#2023-10-19|1547.91
#2023-10-20|1547.16
#2023-10-23|1536.89
#2023-10-24|1555.63
#2023-10-25|1563.90
#2023-10-26|1551.50
#2023-10-27|1534.25
#2023-10-30|1556.93
#2023-10-31|1562.51
#2023-11-01|1566.92
#2023-11-02|1593.03
#2023-11-03|1600.72
#2023-11-06|1597.58
#2023-11-07|1599.04
#2023-11-08|1596.56
#2023-11-09|1585.72
#2023-11-10|1586.44
#2023-11-13|1592.91
#2023-11-14|1604.89
#2023-11-15|1606.32
#2023-11-16|1604.43
#2023-11-17|1605.83
#2023-11-20|1607.12
#2023-11-21|1612.32
#2023-11-22|1626.70
#2023-11-23|1626.70
#2023-11-24|1631.30
#2023-11-27|1621.40
#2023-11-28|1624.71
#2023-11-29|1609.78
#2023-11-30|1619.09
#2023-12-01|1630.88
#2023-12-04|1632.15
#2023-12-05|1623.87
#2023-12-06|1618.66
#2023-12-07|1624.17
#2023-12-08|1616.55
#2023-12-11|1634.54
#2023-12-12|1639.08
#2023-12-13|1666.16
#2023-12-14|1645.62
#2023-12-15|1631.35
#2023-12-18|1641.86
#2023-12-19|1644.68
#2023-12-20|1605.33
#2023-12-21|1618.49
#2023-12-22|1627.46
#2023-12-25|1627.46
#2023-12-26|1636.89
#2023-12-27|1641.76
#2023-12-28|1644.96
#2023-12-29|1648.19
#2024-01-01|1648.19
#2024-01-02|1677.12
#2024-01-03|1670.03
#2024-01-04|1663.02
#2024-01-05|1655.08
#2024-01-08|1664.96
#2024-01-09|1662.49
#2024-01-10|1653.26
#2024-01-11|1650.75
#2024-01-12|1658.41
#2024-01-15|1658.50
#2024-01-16|1646.61
#2024-01-17|1644.40
#2024-01-18|1642.61
#2024-01-19|1634.71
#2024-01-22|1618.44
#2024-01-23|1631.60
#2024-01-24|1611.87
#2024-01-25|1622.21
#2024-01-26|1629.09
#2024-01-29|1637.38
#2024-01-30|1644.22
#2024-01-31|1628.85
#2024-02-01|1672.57
#2024-02-02|1664.03
#2024-02-05|1643.91
#2024-02-06|1647.60
#2024-02-07|1642.46
#2024-02-08|1642.54
#2024-02-09|1619.80
#2024-02-12|1636.79
#2024-02-13|1620.47
#2024-02-14|1614.80
#2024-02-15|1622.47
#2024-02-16|1619.93
#2024-02-19|1619.92
#2024-02-20|1639.74
#2024-02-21|1646.92
#2024-02-22|1647.24
#2024-02-23|1651.44
#2024-02-26|1639.75
#2024-02-27|1636.65
#2024-02-28|1635.72
#2024-02-29|1637.68
#2024-03-01|1629.99
#2024-03-04|1629.02
#2024-03-05|1622.33
#2024-03-06|1631.10
#2024-03-07|1631.06
#2024-03-08|1639.38
#2024-03-11|1657.22
#2024-03-12|1660.23
#2024-03-13|1670.29
#2024-03-14|1659.07
#2024-03-15|1659.06
#2024-03-18|1679.67
#2024-03-19|1686.62
#2024-03-20|1688.23
#2024-03-21|1688.15
#2024-03-22|1679.81
#2024-03-25|1679.31
#2024-03-26|1679.13
#2024-03-27|1693.31
#2024-03-28|1697.06
#2024-03-29|1697.06
#2024-04-01|1686.15
#2024-04-02|1678.82
#2024-04-03|1662.09
#2024-04-04|1654.69
#2024-04-05|1653.02
#2024-04-08|1654.47
#2024-04-09|1663.03
#2024-04-10|1643.98
#2024-04-11|1638.66
#2024-04-12|1619.05
#2024-04-15|1611.84
#2024-04-16|1614.66
#2024-04-17|1625.31
#2024-04-18|1638.21
#2024-04-19|1663.33
#2024-04-22|1678.44
#2024-04-23|1680.83
#2024-04-24|1702.96
#2024-04-25|1695.16
#2024-04-26|1688.45
#2024-04-29|1700.34
#2024-04-30|1688.76
#2024-05-01|1682.46
#2024-05-02|1694.35
#2024-05-03|1697.01
#2024-05-06|1693.50
#2024-05-07|1709.13
#2024-05-08|1709.67
#2024-05-09|1720.15
#2024-05-10|1732.78
#2024-05-13|1737.60
#2024-05-14|1732.98
#2024-05-15|1727.51
#2024-05-16|1741.59
#2024-05-17|1734.00
#2024-05-20|1723.17
#2024-05-21|1729.41
#2024-05-22|1731.15
#2024-05-23|1705.12
#2024-05-24|1701.72
#2024-05-27|1701.70
#2024-05-28|1682.18
#2024-05-29|1668.16
#2024-05-30|1669.72
#2024-05-31|1698.25
#2024-06-03|1693.24
#2024-06-04|1704.98
#2024-06-05|1699.58
#2024-06-06|1703.56
#2024-06-07|1693.59
#2024-06-10|1673.60
#2024-06-11|1672.43
#2024-06-12|1653.46
#2024-06-13|1649.54
#2024-06-14|1641.26
#2024-06-17|1655.23
#2024-06-18|1653.62
#2024-06-19|1653.51
#2024-06-20|1652.14
#2024-06-21|1659.51
#2024-06-24|1683.01
#2024-06-25|1675.18
#2024-06-26|1668.66
#2024-06-27|1663.78
#2024-06-28|1656.67
#2024-07-01|1648.16
#2024-07-02|1653.30
#2024-07-03|1648.59
#2024-07-04|1648.60
#2024-07-05|1658.33
#2024-07-08|1647.44
#2024-07-09|1638.77
#2024-07-10|1650.79
#2024-07-11|1662.90
#2024-07-12|1676.79
#2024-07-15|1661.30
#2024-07-16|1679.22
#2024-07-17|1713.77
#2024-07-18|1711.24
#2024-07-19|1701.57
#2024-07-22|1694.22
#2024-07-23|1692.25
#2024-07-24|1702.51
#2024-07-25|1718.58
#2024-07-26|1736.03
#2024-07-29|1737.28
#2024-07-30|1745.23
#2024-07-31|1740.65
#2024-08-01|1756.98
#2024-08-02|1778.50
#2024-08-05|1740.80
#2024-08-06|1740.61
#2024-08-07|1747.03
#2024-08-08|1751.95
#2024-08-09|1751.53
#2024-08-12|1739.37
#2024-08-13|1756.97
#2024-08-14|1765.85
#2024-08-15|1763.98
#2024-08-16|1769.68
#2024-08-19|1777.58
#2024-08-20|1782.73
#2024-08-21|1789.47
#2024-08-22|1787.77
#2024-08-23|1797.56
#2024-08-26|1808.03
#2024-08-27|1811.19
#2024-08-28|1810.47
#2024-08-29|1806.86
#2024-08-30|1818.90
#2024-09-02|1818.89
#2024-09-03|1840.43
#2024-09-04|1849.84
#2024-09-05|1839.66
#2024-09-06|1836.46
#2024-09-09|1852.18
#2024-09-10|1841.51
#2024-09-11|1822.55
#2024-09-12|1827.47
#2024-09-13|1839.64
#2024-09-16|1843.42
#2024-09-17|1833.01
#2024-09-18|1827.47
#2024-09-19|1817.35
#2024-09-20|1812.99
#2024-09-23|1820.91
#2024-09-24|1812.26
#2024-09-25|1806.48
#2024-09-26|1811.50
#2024-09-27|1817.90
#2024-09-30|1817.34
#2024-10-01|1815.33
#2024-10-02|1797.69
#2024-10-03|1779.44
#2024-10-04|1782.69
#2024-10-07|1766.04
#2024-10-08|1770.40
#2024-10-09|1779.74
#2024-10-10|1778.61
#2024-10-11|1786.46
#2024-10-14|1797.95
#2024-10-15|1801.84
#2024-10-16|1805.48
#2024-10-17|1797.04
#2024-10-18|1802.40
#2024-10-21|1785.01
#2024-10-22|1810.64
#2024-10-23|1798.39
#2024-10-24|1792.12
#2024-10-25|1778.78
#2024-10-28|1777.80
#2024-10-29|1761.26
#2024-10-30|1762.45
#2024-10-31|1761.78
#2024-11-01|1754.15
#2024-11-04|1759.12
#2024-11-05|1771.84
#2024-11-06|1735.29
#2024-11-07|1722.99
#2024-11-08|1735.46
#2024-11-11|1728.38
#2024-11-12|1728.25
#2024-11-13|1734.00
#2024-11-14|1734.79
#2024-11-15|1702.38
#2024-11-18|1710.96
#2024-11-19|1708.89
#2024-11-20|1722.41
#2024-11-21|1737.74
#2024-11-22|1744.15
#2024-11-25|1757.58
#2024-11-26|1760.21
#2024-11-27|1760.31
#2024-11-28|1760.22
#2024-11-29|1764.89
#2024-12-02|1756.77
#2024-12-03|1746.50
#2024-12-04|1729.38
#2024-12-05|1741.27
#2024-12-06|1724.65
#2024-12-09|1729.58
#2024-12-10|1730.36
#2024-12-11|1714.81
#2024-12-12|1728.26
#2024-12-13|1720.41
#2024-12-16|1702.86
#2024-12-17|1704.75
#2024-12-18|1677.35
#2024-12-19|1657.32
#2024-12-20|1669.68
#2024-12-23|1662.84
#2024-12-24|1670.15
#2024-12-25|1670.15
#2024-12-26|1663.15
#2024-12-27|1662.11
#2024-12-30|1646.58
#2024-12-31|1653.60
#2025-01-01|1653.60
#2025-01-02|1647.98
#2025-01-03|1649.34
#2025-01-06|1624.41
#2025-01-07|1617.40
#2025-01-08|1625.19
#2025-01-09|1625.13
#2025-01-10|1580.40
#2025-01-13|1595.04
#2025-01-14|1602.10
#2025-01-15|1595.57
#2025-01-16|1612.34
#2025-01-17|1624.35
#2025-01-20|1624.33
#2025-01-21|1629.07
#2025-01-22|1612.54
#2025-01-23|1619.86
#2025-01-24|1631.96
#2025-01-27|1674.95
#2025-01-28|1641.45
#2025-01-29|1648.97
#2025-01-30|1665.85
#2025-01-31|1654.21
#2025-02-03|1647.50
#2025-02-04|1620.73
#2025-02-05|1627.24
#2025-02-06|1654.69
#2025-02-07|1656.51
#2025-02-10|1664.51
#2025-02-11|1695.58
#2025-02-12|1695.71
#2025-02-13|1710.01
#2025-02-14|1703.94
#2025-02-17|1703.93
#2025-02-18|1706.08
#2025-02-19|1724.18
#2025-02-20|1739.89
#2025-02-21|1777.36
#2025-02-24|1781.82
#2025-02-25|1798.00
#2025-02-26|1762.87
#2025-02-27|1763.81
#2025-02-28|1778.92
#2025-03-03|1803.84
#2025-03-04|1768.36
#2025-03-05|1770.98
#2025-03-06|1782.52
#2025-03-07|1796.31
#2025-03-10|1803.88
#2025-03-11|1784.98
#2025-03-12|1752.58
#2025-03-13|1748.54
#2025-03-14|1752.41
#2025-03-17|1780.47
#2025-03-18|1763.56
#2025-03-19|1758.76
#2025-03-20|1752.52
#2025-03-21|1742.60
#2025-03-24|1749.11
#2025-03-25|1742.62
#2025-03-26|1773.28
#2025-03-27|1789.29
#2025-03-28|1782.92
#2025-03-31|1807.90
#2025-04-01|1807.03
#2025-04-02|1792.36
#2025-04-03|1823.08
#2025-04-04|1741.62
#2025-04-07|1717.39
#2025-04-08|1694.54
#2025-04-09|1749.87
#2025-04-10|1746.43
#2025-04-11|1766.16
#2025-04-14|1794.00
#2025-04-15|1779.13
#2025-04-16|1764.55
#2025-04-17|1794.16
#2025-04-18|1794.16
#2025-04-21|1786.01
#2025-04-22|1810.03
#2025-04-23|1808.57
#2025-04-24|1788.26
#2025-04-25|1776.85
#2025-04-28|1771.29
#2025-04-29|1783.56
#2025-04-30|1798.86
#2025-05-01|1778.20
#2025-05-02|1785.34
#2025-05-05|1785.54
#2025-05-06|1782.16
#2025-05-07|1790.60
#2025-05-08|1782.09
#2025-05-09|1767.95
#2025-05-12|1753.55
#2025-05-13|1735.97
#2025-05-14|1728.96
#2025-05-15|1773.37
#2025-05-16|1787.12
#2025-05-19|1791.61
#2025-05-20|1793.47
#2025-05-21|1778.84
#2025-05-22|1772.25
#2025-05-23|1782.54
#2025-05-26|1782.54
#2025-05-27|1796.84
#2025-05-28|1784.32
#2025-05-29|1793.14
#2025-05-30|1804.70
#2025-06-02|1805.01
#2025-06-03|1799.79
#2025-06-04|1792.24
#2025-06-05|1784.04
#2025-06-06|1786.63
#2025-06-09|1788.44
#2025-06-10|1790.96
#2025-06-11|1793.53
#2025-06-12|1807.37
#2025-06-13|1790.00
#2025-06-16|1788.65
#2025-06-17|1774.44
#2025-06-18|1771.23
#2025-06-19|1771.23
#2025-06-20|1775.68
#2025-06-23|1788.41
#2025-06-24|1792.10
#2025-06-25|1759.53
#2025-06-26|1764.84
#2025-06-27|1774.01
#2025-06-30|1782.79
#2025-07-01|1798.60
#2025-07-02|1803.42
#2025-07-03|1806.35
#2025-07-04|1806.35
#2025-07-07|1801.37
#2025-07-08|1788.46
#2025-07-09|1771.36
#2025-07-10|1784.57
#2025-07-11|1778.44
#2025-07-14|1777.68
#2025-07-15|1765.33
#2025-07-16|1779.50
#2025-07-17|1805.97
#2025-07-18|1794.67
#2025-07-21|1795.58
#2025-07-22|1788.35
#2025-07-23|1786.54
#2025-07-24|1774.17
#2025-07-25|1775.39
#2025-07-28|1749.26
#2025-07-29|1777.55
#2025-07-30|1764.03
#2025-07-31|1743.84
#2025-08-01|1747.73
#2025-08-04|1752.93
#2025-08-05|1753.70
#2025-08-06|1765.33
#2025-08-07|1784.84
#2025-08-08|1794.50
#2025-08-11|1796.44
#2025-08-12|1797.47
#2025-08-13|1802.03
#2025-08-14|1788.94
#2025-08-15|1797.41
#2025-08-18|1790.13
#2025-08-19|1811.38
#2025-08-20|1825.17
#2025-08-21|1824.80
#2025-08-22|1823.55
#2025-08-25|1790.79
#2025-08-26|1778.19
#2025-08-27|1777.49
#2025-08-28|1769.49
#2025-08-29|1785.20
#2025-09-01|1785.20
#2025-09-02|1782.15
#2025-09-03|1769.17
#2025-09-04|1757.49
#2025-09-05|1759.12
#2025-09-08|1744.76
#2025-09-09|1755.03
#2025-09-10|1749.21
#2025-09-11|1760.75
#2025-09-12|1751.01
#2025-09-15|1716.34
#2025-09-16|1726.38
#2025-09-17|1739.77
#2025-09-18|1722.01
#2025-09-19|1729.03
#2025-09-22|1715.24
#2025-09-23|1727.38
#2025-09-24|1729.93
#2025-09-25|1712.56
#2025-09-26|1720.82
#2025-09-29|1719.15
#2025-09-30|1722.15
#2025-10-01|1726.97
#2025-10-02|1714.69
#2025-10-03|1713.23
#2025-10-06|1701.14
#2025-10-07|1716.95
#2025-10-08|1703.42
#2025-10-09|1716.78
#2025-10-10|1738.01
#2025-10-13|1725.88
#2025-10-14|1742.08
#2025-10-15|1735.51
#2025-10-16|1738.49
#2025-10-17|1757.04
#2025-10-20|1756.30
#2025-10-21|1752.96
#2025-10-22|1763.13
#2025-10-23|1753.40
#2025-10-24|1750.28
#2025-10-27|1749.45
#2025-10-28|1731.47
#2025-10-29|1685.39
#2025-10-30|1677.63
#2025-10-31|1669.03
#2025-11-03|1656.34
#2025-11-04|1665.46
#2025-11-05|1668.72
#2025-11-06|1661.30
#2025-11-07|1689.33
#2025-11-10|1691.95
#2025-11-11|1717.92
#2025-11-12|1712.61
#2025-11-13|1712.62
#2025-11-14|1714.67
#2025-11-17|1703.25
#2025-11-18|1722.76
#2025-11-19|1714.30
#2025-11-20|1711.30
#2025-11-21|1729.55
#2025-11-24|1715.17
#2025-11-25|1736.31
#2025-11-26|1745.92
#2025-11-27|1745.92
#2025-11-28|1753.76
#2025-12-01|1744.72
#2025-12-02|1725.30
#2025-12-03|1717.45
#2025-12-04|1705.84
#2025-12-05|1697.21
#2025-12-08|1699.46
#2025-12-09|1697.73
#2025-12-10|1711.87
#2025-12-11|1710.72
#2025-12-12|1730.36
#2025-12-15|1745.25
#2025-12-16|1736.28
#2025-12-17|1737.67
#2025-12-18|1732.61
#2025-12-19|1722.26
#2025-12-22|1730.11
#2025-12-23|1721.12
#2025-12-24|1727.19
#2025-12-25|1727.19
#2025-12-26|1719.95
#2025-12-29|1724.61
#2025-12-30|1723.83
#2025-12-31|1713.14
#2026-01-01|1713.14
#2026-01-02|1705.78
#2026-01-05|1687.55
#2026-01-06|1673.28
#2026-01-07|1660.14
#2026-01-08|1699.92
#2026-01-09|1723.81
#2026-01-12|1735.21
#2026-01-13|1754.63
#2026-01-14|1784.72
#2026-01-15|1788.07
#2026-01-16|1782.27
#2026-01-19|1782.29
#2026-01-20|1787.87
#2026-01-21|1790.41
#2026-01-22|1783.28
#2026-01-23|1800.86
#2026-01-26|1810.65
#2026-01-27|1834.13
#2026-01-28|1820.56
#2026-01-29|1812.75
#2026-01-30|1844.81
#2026-02-02|1852.71
#2026-02-03|1884.85
#2026-02-04|1909.89
#2026-02-05|1922.54
#2026-02-06|1937.81
#2026-02-09|1919.88
#2026-02-10|1918.25
#2026-02-11|1949.47
#2026-02-12|1957.29
#2026-02-13|1948.51
#2026-02-16|1948.52
#2026-02-17|1924.79
#2026-02-18|1931.97
#2026-02-19|1929.99
#2026-02-20|1939.21
#2026-02-23|1966.72
#2026-02-24|1979.47
#2026-02-25|1974.30
#2026-02-26|1973.14
#2026-02-27|1988.87
#2026-03-02|1960.91
#2026-03-03|1927.76
#2026-03-04|1911.60
#2026-03-05|1868.98
#2026-03-06|1866.87
#2026-03-09|1882.07
#2026-03-10|1874.61
#2026-03-11|1854.48
#2026-03-12|1858.15
#2026-03-13|1867.53
#2026-03-16|1867.18
#2026-03-17|1863.03
#2026-03-18|1816.58
#2026-03-19|1802.11
#2026-03-20|1782.88
#2026-03-23|1790.78
#2026-03-24|1791.80
#2026-03-25|1801.93
#2026-03-26|1792.21
#2026-03-27|1812.90
#2026-03-30|1827.98
#2026-03-31|1822.95
#2026-04-01|1802.70
#2026-04-02|1816.57