Table Data - Nasdaq North America Food, Beverage and Tobacco Large Mid Cap Net Total Return Index
| Title | Nasdaq North America Food, Beverage and Tobacco Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4510LMN |
| 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 10:58 PM CDT |
| Notes | For more information about this series, see: NQNA4510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 382.18 |
| 2001-04-02 | 384.17 |
| 2001-04-03 | 375.84 |
| 2001-04-04 | 380.38 |
| 2001-04-05 | 378.37 |
| 2001-04-06 | 371.89 |
| 2001-04-09 | 368.01 |
| 2001-04-10 | 367.35 |
| 2001-04-11 | 363.08 |
| 2001-04-12 | 367.72 |
| 2001-04-13 | . |
| 2001-04-16 | 371.91 |
| 2001-04-17 | 373.48 |
| 2001-04-18 | 372.62 |
| 2001-04-19 | 376.37 |
| 2001-04-20 | 370.77 |
| 2001-04-23 | 373.35 |
| 2001-04-24 | 373.88 |
| 2001-04-25 | 380.62 |
| 2001-04-26 | 377.74 |
| 2001-04-27 | 378.82 |
| 2001-04-30 | 374.39 |
| 2001-05-01 | 380.70 |
| 2001-05-02 | 379.44 |
| 2001-05-03 | 376.90 |
| 2001-05-04 | 380.51 |
| 2001-05-07 | 381.75 |
| 2001-05-08 | 382.41 |
| 2001-05-09 | 379.75 |
| 2001-05-10 | 381.11 |
| 2001-05-11 | 379.25 |
| 2001-05-14 | 381.66 |
| 2001-05-15 | 379.13 |
| 2001-05-16 | 390.87 |
| 2001-05-17 | 387.96 |
| 2001-05-18 | 387.98 |
| 2001-05-21 | 389.94 |
| 2001-05-22 | 385.45 |
| 2001-05-23 | 390.14 |
| 2001-05-24 | 391.68 |
| 2001-05-25 | 387.96 |
| 2001-05-28 | . |
| 2001-05-29 | 390.46 |
| 2001-05-30 | 389.50 |
| 2001-05-31 | 387.64 |
| 2001-06-01 | 388.99 |
| 2001-06-04 | 387.78 |
| 2001-06-05 | 389.50 |
| 2001-06-06 | 384.36 |
| 2001-06-07 | 383.48 |
| 2001-06-08 | 382.32 |
| 2001-06-11 | 379.82 |
| 2001-06-12 | 381.31 |
| 2001-06-13 | 380.58 |
| 2001-06-14 | 377.26 |
| 2001-06-15 | 373.48 |
| 2001-06-18 | 370.92 |
| 2001-06-19 | 371.21 |
| 2001-06-20 | 374.34 |
| 2001-06-21 | 377.13 |
| 2001-06-22 | 374.26 |
| 2001-06-25 | 374.61 |
| 2001-06-26 | 375.32 |
| 2001-06-27 | 375.47 |
| 2001-06-28 | 381.48 |
| 2001-06-29 | 375.02 |
| 2001-07-02 | 383.24 |
| 2001-07-03 | 384.39 |
| 2001-07-04 | . |
| 2001-07-05 | 380.38 |
| 2001-07-06 | 378.38 |
| 2001-07-09 | 380.77 |
| 2001-07-10 | 378.67 |
| 2001-07-11 | 383.49 |
| 2001-07-12 | 383.74 |
| 2001-07-13 | 386.10 |
| 2001-07-16 | 389.70 |
| 2001-07-17 | 391.56 |
| 2001-07-18 | 392.67 |
| 2001-07-19 | 393.29 |
| 2001-07-20 | 390.40 |
| 2001-07-23 | 381.34 |
| 2001-07-24 | 378.63 |
| 2001-07-25 | 384.98 |
| 2001-07-26 | 384.57 |
| 2001-07-27 | 382.27 |
| 2001-07-30 | 381.62 |
| 2001-07-31 | 385.67 |
| 2001-08-01 | 378.61 |
| 2001-08-02 | 380.14 |
| 2001-08-03 | 380.68 |
| 2001-08-06 | 377.85 |
| 2001-08-07 | 379.08 |
| 2001-08-08 | 380.89 |
| 2001-08-09 | 383.45 |
| 2001-08-10 | 384.85 |
| 2001-08-13 | 384.71 |
| 2001-08-14 | 385.42 |
| 2001-08-15 | 391.28 |
| 2001-08-16 | 393.32 |
| 2001-08-17 | 393.65 |
| 2001-08-20 | 400.48 |
| 2001-08-21 | 400.57 |
| 2001-08-22 | 404.04 |
| 2001-08-23 | 406.94 |
| 2001-08-24 | 407.01 |
| 2001-08-27 | 405.27 |
| 2001-08-28 | 402.21 |
| 2001-08-29 | 400.94 |
| 2001-08-30 | 406.11 |
| 2001-08-31 | 404.09 |
| 2001-09-03 | . |
| 2001-09-04 | 409.64 |
| 2001-09-05 | 414.94 |
| 2001-09-06 | 409.16 |
| 2001-09-07 | 409.53 |
| 2001-09-10 | 410.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 410.91 |
| 2001-09-18 | 411.53 |
| 2001-09-19 | 407.30 |
| 2001-09-20 | 399.97 |
| 2001-09-21 | 386.60 |
| 2001-09-24 | 392.57 |
| 2001-09-25 | 395.06 |
| 2001-09-26 | 392.94 |
| 2001-09-27 | 397.05 |
| 2001-09-28 | 398.07 |
| 2001-10-01 | 395.27 |
| 2001-10-02 | 397.89 |
| 2001-10-03 | 394.79 |
| 2001-10-04 | 390.39 |
| 2001-10-05 | 392.61 |
| 2001-10-08 | 391.55 |
| 2001-10-09 | 392.62 |
| 2001-10-10 | 396.36 |
| 2001-10-11 | 392.52 |
| 2001-10-12 | 385.05 |
| 2001-10-15 | 384.96 |
| 2001-10-16 | 385.09 |
| 2001-10-17 | 385.74 |
| 2001-10-18 | 391.24 |
| 2001-10-19 | 398.96 |
| 2001-10-22 | 402.98 |
| 2001-10-23 | 402.85 |
| 2001-10-24 | 402.92 |
| 2001-10-25 | 406.41 |
| 2001-10-26 | 406.69 |
| 2001-10-29 | 403.03 |
| 2001-10-30 | 402.85 |
| 2001-10-31 | 402.83 |
| 2001-11-01 | 407.74 |
| 2001-11-02 | 411.98 |
| 2001-11-05 | 413.53 |
| 2001-11-06 | 416.34 |
| 2001-11-07 | 414.43 |
| 2001-11-08 | 412.52 |
| 2001-11-09 | 411.17 |
| 2001-11-12 | 411.22 |
| 2001-11-13 | 413.35 |
| 2001-11-14 | 415.70 |
| 2001-11-15 | 415.58 |
| 2001-11-16 | 414.34 |
| 2001-11-19 | 412.07 |
| 2001-11-20 | 409.78 |
| 2001-11-21 | 408.41 |
| 2001-11-22 | . |
| 2001-11-23 | 410.42 |
| 2001-11-26 | 407.05 |
| 2001-11-27 | 402.25 |
| 2001-11-28 | 400.21 |
| 2001-11-29 | 402.36 |
| 2001-11-30 | 401.80 |
| 2001-12-03 | 401.90 |
| 2001-12-04 | 402.37 |
| 2001-12-05 | 404.44 |
| 2001-12-06 | 398.96 |
| 2001-12-07 | 399.33 |
| 2001-12-10 | 395.28 |
| 2001-12-11 | 393.43 |
| 2001-12-12 | 395.64 |
| 2001-12-13 | 398.08 |
| 2001-12-14 | 399.32 |
| 2001-12-17 | 399.19 |
| 2001-12-18 | 402.06 |
| 2001-12-19 | 410.48 |
| 2001-12-20 | 411.54 |
| 2001-12-21 | 416.73 |
| 2001-12-24 | 415.38 |
| 2001-12-25 | . |
| 2001-12-26 | 415.96 |
| 2001-12-27 | 414.85 |
| 2001-12-28 | 410.84 |
| 2001-12-31 | 409.38 |
| 2002-01-01 | . |
| 2002-01-02 | 411.46 |
| 2002-01-03 | 407.79 |
| 2002-01-04 | 404.00 |
| 2002-01-07 | 399.64 |
| 2002-01-08 | 398.69 |
| 2002-01-09 | 397.02 |
| 2002-01-10 | 399.12 |
| 2002-01-11 | 401.60 |
| 2002-01-14 | 401.54 |
| 2002-01-15 | 403.12 |
| 2002-01-16 | 400.94 |
| 2002-01-17 | 403.87 |
| 2002-01-18 | 406.29 |
| 2002-01-21 | . |
| 2002-01-22 | 409.56 |
| 2002-01-23 | 405.25 |
| 2002-01-24 | 400.50 |
| 2002-01-25 | 402.78 |
| 2002-01-28 | 402.69 |
| 2002-01-29 | 396.36 |
| 2002-01-30 | 400.87 |
| 2002-01-31 | 405.38 |
| 2002-02-01 | 407.44 |
| 2002-02-04 | 407.82 |
| 2002-02-05 | 412.04 |
| 2002-02-06 | 407.53 |
| 2002-02-07 | 406.60 |
| 2002-02-08 | 405.92 |
| 2002-02-11 | 408.14 |
| 2002-02-12 | 408.60 |
| 2002-02-13 | 410.57 |
| 2002-02-14 | 412.72 |
| 2002-02-15 | 415.50 |
| 2002-02-18 | . |
| 2002-02-19 | 411.60 |
| 2002-02-20 | 416.02 |
| 2002-02-21 | 412.08 |
| 2002-02-22 | 420.85 |
| 2002-02-25 | 423.02 |
| 2002-02-26 | 420.18 |
| 2002-02-27 | 421.47 |
| 2002-02-28 | 420.96 |
| 2002-03-01 | 425.66 |
| 2002-03-04 | 419.76 |
| 2002-03-05 | 417.77 |
| 2002-03-06 | 418.20 |
| 2002-03-07 | 414.03 |
| 2002-03-08 | 416.96 |
| 2002-03-11 | 415.90 |
| 2002-03-12 | 419.25 |
| 2002-03-13 | 417.27 |
| 2002-03-14 | 420.17 |
| 2002-03-15 | 425.27 |
| 2002-03-18 | 423.30 |
| 2002-03-19 | 427.26 |
| 2002-03-20 | 426.56 |
| 2002-03-21 | 430.16 |
| 2002-03-22 | 434.23 |
| 2002-03-25 | 435.97 |
| 2002-03-26 | 441.72 |
| 2002-03-27 | 439.46 |
| 2002-03-28 | 439.15 |
| 2002-03-29 | . |
| 2002-04-01 | 438.78 |
| 2002-04-02 | 438.00 |
| 2002-04-03 | 433.31 |
| 2002-04-04 | 439.17 |
| 2002-04-05 | 439.35 |
| 2002-04-08 | 442.53 |
| 2002-04-09 | 444.32 |
| 2002-04-10 | 451.41 |
| 2002-04-11 | 447.18 |
| 2002-04-12 | 448.89 |
| 2002-04-15 | 443.18 |
| 2002-04-16 | 448.93 |
| 2002-04-17 | 447.18 |
| 2002-04-18 | 446.77 |
| 2002-04-19 | 454.64 |
| 2002-04-22 | 455.22 |
| 2002-04-23 | 452.56 |
| 2002-04-24 | 452.73 |
| 2002-04-25 | 450.59 |
| 2002-04-26 | 446.66 |
| 2002-04-29 | 447.36 |
| 2002-04-30 | 451.14 |
| 2002-05-01 | 461.62 |
| 2002-05-02 | 463.17 |
| 2002-05-03 | 458.70 |
| 2002-05-06 | 455.69 |
| 2002-05-07 | 453.78 |
| 2002-05-08 | 452.32 |
| 2002-05-09 | 453.73 |
| 2002-05-10 | 453.15 |
| 2002-05-13 | 455.33 |
| 2002-05-14 | 454.12 |
| 2002-05-15 | 453.92 |
| 2002-05-16 | 457.74 |
| 2002-05-17 | 457.07 |
| 2002-05-20 | 452.78 |
| 2002-05-21 | 449.63 |
| 2002-05-22 | 455.17 |
| 2002-05-23 | 454.83 |
| 2002-05-24 | 451.11 |
| 2002-05-27 | . |
| 2002-05-28 | 447.11 |
| 2002-05-29 | 446.52 |
| 2002-05-30 | 447.40 |
| 2002-05-31 | 454.61 |
| 2002-06-03 | 445.30 |
| 2002-06-04 | 446.28 |
| 2002-06-05 | 453.54 |
| 2002-06-06 | 445.78 |
| 2002-06-07 | 447.09 |
| 2002-06-10 | 446.64 |
| 2002-06-11 | 447.06 |
| 2002-06-12 | 450.49 |
| 2002-06-13 | 448.53 |
| 2002-06-14 | 447.13 |
| 2002-06-17 | 453.19 |
| 2002-06-18 | 452.04 |
| 2002-06-19 | 449.73 |
| 2002-06-20 | 451.76 |
| 2002-06-21 | 449.94 |
| 2002-06-24 | 450.57 |
| 2002-06-25 | 441.13 |
| 2002-06-26 | 443.42 |
| 2002-06-27 | 447.30 |
| 2002-06-28 | 444.56 |
| 2002-07-01 | 446.84 |
| 2002-07-02 | 444.00 |
| 2002-07-03 | 440.19 |
| 2002-07-04 | . |
| 2002-07-05 | 443.75 |
| 2002-07-08 | 446.57 |
| 2002-07-09 | 433.44 |
| 2002-07-10 | 424.92 |
| 2002-07-11 | 416.26 |
| 2002-07-12 | 404.84 |
| 2002-07-15 | 407.75 |
| 2002-07-16 | 394.18 |
| 2002-07-17 | 400.35 |
| 2002-07-18 | 386.21 |
| 2002-07-19 | 361.71 |
| 2002-07-22 | 362.81 |
| 2002-07-23 | 360.64 |
| 2002-07-24 | 379.08 |
| 2002-07-25 | 389.38 |
| 2002-07-26 | 389.11 |
| 2002-07-29 | 404.15 |
| 2002-07-30 | 396.98 |
| 2002-07-31 | 408.72 |
| 2002-08-01 | 406.15 |
| 2002-08-02 | 406.49 |
| 2002-08-05 | 395.66 |
| 2002-08-06 | 393.64 |
| 2002-08-07 | 402.61 |
| 2002-08-08 | 411.50 |
| 2002-08-09 | 415.63 |
| 2002-08-12 | 415.86 |
| 2002-08-13 | 413.74 |
| 2002-08-14 | 423.73 |
| 2002-08-15 | 420.36 |
| 2002-08-16 | 420.97 |
| 2002-08-19 | 420.42 |
| 2002-08-20 | 418.15 |
| 2002-08-21 | 420.19 |
| 2002-08-22 | 421.56 |
| 2002-08-23 | 420.51 |
| 2002-08-26 | 421.60 |
| 2002-08-27 | 418.58 |
| 2002-08-28 | 411.43 |
| 2002-08-29 | 405.89 |
| 2002-08-30 | 409.46 |
| 2002-09-02 | . |
| 2002-09-03 | 399.98 |
| 2002-09-04 | 402.40 |
| 2002-09-05 | 398.72 |
| 2002-09-06 | 400.66 |
| 2002-09-09 | 404.94 |
| 2002-09-10 | 407.56 |
| 2002-09-11 | 407.09 |
| 2002-09-12 | 400.34 |
| 2002-09-13 | 404.89 |
| 2002-09-16 | 411.24 |
| 2002-09-17 | 401.13 |
| 2002-09-18 | 399.03 |
| 2002-09-19 | 388.14 |
| 2002-09-20 | 390.97 |
| 2002-09-23 | 387.14 |
| 2002-09-24 | 385.11 |
| 2002-09-25 | 392.76 |
| 2002-09-26 | 396.52 |
| 2002-09-27 | 391.82 |
| 2002-09-30 | 388.77 |
| 2002-10-01 | 400.87 |
| 2002-10-02 | 398.79 |
| 2002-10-03 | 400.38 |
| 2002-10-04 | 400.61 |
| 2002-10-07 | 395.57 |
| 2002-10-08 | 412.71 |
| 2002-10-09 | 409.91 |
| 2002-10-10 | 408.93 |
| 2002-10-11 | 412.52 |
| 2002-10-14 | 419.12 |
| 2002-10-15 | 421.14 |
| 2002-10-16 | 407.41 |
| 2002-10-17 | 404.05 |
| 2002-10-18 | 408.76 |
| 2002-10-21 | 419.01 |
| 2002-10-22 | 414.59 |
| 2002-10-23 | 412.02 |
| 2002-10-24 | 409.95 |
| 2002-10-25 | 409.97 |
| 2002-10-28 | 400.87 |
| 2002-10-29 | 405.03 |
| 2002-10-30 | 406.24 |
| 2002-10-31 | 406.27 |
| 2002-11-01 | 410.04 |
| 2002-11-04 | 402.47 |
| 2002-11-05 | 406.93 |
| 2002-11-06 | 402.88 |
| 2002-11-07 | 402.10 |
| 2002-11-08 | 400.88 |
| 2002-11-11 | 400.01 |
| 2002-11-12 | 392.40 |
| 2002-11-13 | 399.94 |
| 2002-11-14 | 404.47 |
| 2002-11-15 | 410.42 |
| 2002-11-18 | 406.57 |
| 2002-11-19 | 410.41 |
| 2002-11-20 | 408.50 |
| 2002-11-21 | 402.87 |
| 2002-11-22 | 402.57 |
| 2002-11-25 | 398.34 |
| 2002-11-26 | 397.08 |
| 2002-11-27 | 404.49 |
| 2002-11-28 | . |
| 2002-11-29 | 401.63 |
| 2002-12-02 | 398.06 |
| 2002-12-03 | 399.85 |
| 2002-12-04 | 404.34 |
| 2002-12-05 | 400.35 |
| 2002-12-06 | 404.39 |
| 2002-12-09 | 401.20 |
| 2002-12-10 | 406.81 |
| 2002-12-11 | 404.01 |
| 2002-12-12 | 400.68 |
| 2002-12-13 | 398.60 |
| 2002-12-16 | 400.65 |
| 2002-12-17 | 394.67 |
| 2002-12-18 | 394.09 |
| 2002-12-19 | 391.66 |
| 2002-12-20 | 394.97 |
| 2002-12-23 | 397.60 |
| 2002-12-24 | 397.29 |
| 2002-12-25 | . |
| 2002-12-26 | 397.96 |
| 2002-12-27 | 393.45 |
| 2002-12-30 | 396.13 |
| 2002-12-31 | 397.15 |
| 2003-01-01 | . |
| 2003-01-02 | 404.81 |
| 2003-01-03 | 404.14 |
| 2003-01-06 | 405.19 |
| 2003-01-07 | 400.18 |
| 2003-01-08 | 400.67 |
| 2003-01-09 | 405.34 |
| 2003-01-10 | 405.18 |
| 2003-01-13 | 409.02 |
| 2003-01-14 | 408.78 |
| 2003-01-15 | 403.56 |
| 2003-01-16 | 409.54 |
| 2003-01-17 | 407.50 |
| 2003-01-20 | . |
| 2003-01-21 | 404.29 |
| 2003-01-22 | 402.75 |
| 2003-01-23 | 397.62 |
| 2003-01-24 | 389.12 |
| 2003-01-27 | 383.64 |
| 2003-01-28 | 382.03 |
| 2003-01-29 | 376.02 |
| 2003-01-30 | 366.06 |
| 2003-01-31 | 377.44 |
| 2003-02-03 | 377.76 |
| 2003-02-04 | 379.61 |
| 2003-02-05 | 378.22 |
| 2003-02-06 | 374.26 |
| 2003-02-07 | 370.44 |
| 2003-02-10 | 373.33 |
| 2003-02-11 | 366.86 |
| 2003-02-12 | 367.51 |
| 2003-02-13 | 369.89 |
| 2003-02-14 | 375.24 |
| 2003-02-17 | . |
| 2003-02-18 | 377.67 |
| 2003-02-19 | 374.30 |
| 2003-02-20 | 368.95 |
| 2003-02-21 | 371.57 |
| 2003-02-24 | 365.60 |
| 2003-02-25 | 368.57 |
| 2003-02-26 | 363.60 |
| 2003-02-27 | 365.66 |
| 2003-02-28 | 364.55 |
| 2003-03-03 | 360.90 |
| 2003-03-04 | 355.08 |
| 2003-03-05 | 349.50 |
| 2003-03-06 | 348.98 |
| 2003-03-07 | 352.08 |
| 2003-03-10 | 346.23 |
| 2003-03-11 | 348.64 |
| 2003-03-12 | 351.83 |
| 2003-03-13 | 359.26 |
| 2003-03-14 | 361.36 |
| 2003-03-17 | 371.48 |
| 2003-03-18 | 370.28 |
| 2003-03-19 | 375.54 |
| 2003-03-20 | 372.61 |
| 2003-03-21 | 380.82 |
| 2003-03-24 | 370.69 |
| 2003-03-25 | 372.26 |
| 2003-03-26 | 369.30 |
| 2003-03-27 | 370.29 |
| 2003-03-28 | 366.19 |
| 2003-03-31 | 365.06 |
| 2003-04-01 | 365.65 |
| 2003-04-02 | 371.25 |
| 2003-04-03 | 367.20 |
| 2003-04-04 | 370.66 |
| 2003-04-07 | 370.76 |
| 2003-04-08 | 372.70 |
| 2003-04-09 | 370.18 |
| 2003-04-10 | 370.88 |
| 2003-04-11 | 371.98 |
| 2003-04-14 | 378.26 |
| 2003-04-15 | 377.79 |
| 2003-04-16 | 367.05 |
| 2003-04-17 | 375.99 |
| 2003-04-18 | . |
| 2003-04-21 | 372.73 |
| 2003-04-22 | 376.88 |
| 2003-04-23 | 377.49 |
| 2003-04-24 | 374.84 |
| 2003-04-25 | 370.82 |
| 2003-04-28 | 377.08 |
| 2003-04-29 | 380.82 |
| 2003-04-30 | 378.20 |
| 2003-05-01 | 379.26 |
| 2003-05-02 | 380.58 |
| 2003-05-05 | 378.73 |
| 2003-05-06 | 381.27 |
| 2003-05-07 | 387.09 |
| 2003-05-08 | 385.07 |
| 2003-05-09 | 391.99 |
| 2003-05-12 | 394.02 |
| 2003-05-13 | 392.84 |
| 2003-05-14 | 392.66 |
| 2003-05-15 | 394.69 |
| 2003-05-16 | 391.36 |
| 2003-05-19 | 391.10 |
| 2003-05-20 | 392.66 |
| 2003-05-21 | 392.78 |
| 2003-05-22 | 396.55 |
| 2003-05-23 | 396.55 |
| 2003-05-26 | . |
| 2003-05-27 | 399.89 |
| 2003-05-28 | 397.78 |
| 2003-05-29 | 399.81 |
| 2003-05-30 | 405.62 |
| 2003-06-02 | 407.04 |
| 2003-06-03 | 408.47 |
| 2003-06-04 | 412.37 |
| 2003-06-05 | 412.36 |
| 2003-06-06 | 412.53 |
| 2003-06-09 | 410.75 |
| 2003-06-10 | 410.55 |
| 2003-06-11 | 413.83 |
| 2003-06-12 | 416.85 |
| 2003-06-13 | 417.12 |
| 2003-06-16 | 423.39 |
| 2003-06-17 | 418.68 |
| 2003-06-18 | 418.50 |
| 2003-06-19 | 412.19 |
| 2003-06-20 | 411.61 |
| 2003-06-23 | 409.61 |
| 2003-06-24 | 411.22 |
| 2003-06-25 | 407.36 |
| 2003-06-26 | 409.69 |
| 2003-06-27 | 407.08 |
| 2003-06-30 | 408.52 |
| 2003-07-01 | 410.09 |
| 2003-07-02 | 410.92 |
| 2003-07-03 | 408.29 |
| 2003-07-04 | . |
| 2003-07-07 | 407.24 |
| 2003-07-08 | 406.71 |
| 2003-07-09 | 403.56 |
| 2003-07-10 | 408.02 |
| 2003-07-11 | 409.67 |
| 2003-07-14 | 407.82 |
| 2003-07-15 | 408.80 |
| 2003-07-16 | 406.38 |
| 2003-07-17 | 407.15 |
| 2003-07-18 | 409.83 |
| 2003-07-21 | 406.94 |
| 2003-07-22 | 409.07 |
| 2003-07-23 | 409.16 |
| 2003-07-24 | 406.37 |
| 2003-07-25 | 411.14 |
| 2003-07-28 | 408.51 |
| 2003-07-29 | 406.54 |
| 2003-07-30 | 409.40 |
| 2003-07-31 | 405.72 |
| 2003-08-01 | 402.58 |
| 2003-08-04 | 403.07 |
| 2003-08-05 | 398.82 |
| 2003-08-06 | 398.98 |
| 2003-08-07 | 401.99 |
| 2003-08-08 | 404.55 |
| 2003-08-11 | 403.70 |
| 2003-08-12 | 405.06 |
| 2003-08-13 | 402.75 |
| 2003-08-14 | 405.71 |
| 2003-08-15 | 406.17 |
| 2003-08-18 | 405.61 |
| 2003-08-19 | 402.51 |
| 2003-08-20 | 399.45 |
| 2003-08-21 | 398.14 |
| 2003-08-22 | 394.81 |
| 2003-08-25 | 398.25 |
| 2003-08-26 | 399.01 |
| 2003-08-27 | 398.47 |
| 2003-08-28 | 400.38 |
| 2003-08-29 | 400.52 |
| 2003-09-01 | . |
| 2003-09-02 | 404.41 |
| 2003-09-03 | 403.24 |
| 2003-09-04 | 404.43 |
| 2003-09-05 | 401.96 |
| 2003-09-08 | 403.63 |
| 2003-09-09 | 402.38 |
| 2003-09-10 | 405.29 |
| 2003-09-11 | 406.10 |
| 2003-09-12 | 406.33 |
| 2003-09-15 | 404.73 |
| 2003-09-16 | 404.69 |
| 2003-09-17 | 403.57 |
| 2003-09-18 | 406.61 |
| 2003-09-19 | 404.65 |
| 2003-09-22 | 402.87 |
| 2003-09-23 | 405.38 |
| 2003-09-24 | 402.94 |
| 2003-09-25 | 403.32 |
| 2003-09-26 | 401.44 |
| 2003-09-29 | 403.37 |
| 2003-09-30 | 401.20 |
| 2003-10-01 | 409.23 |
| 2003-10-02 | 410.85 |
| 2003-10-03 | 410.58 |
| 2003-10-06 | 413.05 |
| 2003-10-07 | 414.08 |
| 2003-10-08 | 412.55 |
| 2003-10-09 | 411.55 |
| 2003-10-10 | 410.97 |
| 2003-10-13 | 413.37 |
| 2003-10-14 | 414.83 |
| 2003-10-15 | 414.39 |
| 2003-10-16 | 414.78 |
| 2003-10-17 | 413.30 |
| 2003-10-20 | 415.37 |
| 2003-10-21 | 416.29 |
| 2003-10-22 | 413.77 |
| 2003-10-23 | 415.59 |
| 2003-10-24 | 415.17 |
| 2003-10-27 | 413.39 |
| 2003-10-28 | 417.03 |
| 2003-10-29 | 417.07 |
| 2003-10-30 | 417.14 |
| 2003-10-31 | 419.31 |
| 2003-11-03 | 421.85 |
| 2003-11-04 | 420.76 |
| 2003-11-05 | 419.97 |
| 2003-11-06 | 423.35 |
| 2003-11-07 | 422.52 |
| 2003-11-10 | 422.43 |
| 2003-11-11 | 423.91 |
| 2003-11-12 | 428.09 |
| 2003-11-13 | 426.61 |
| 2003-11-14 | 425.58 |
| 2003-11-17 | 426.94 |
| 2003-11-18 | 424.81 |
| 2003-11-19 | 427.18 |
| 2003-11-20 | 423.11 |
| 2003-11-21 | 424.01 |
| 2003-11-24 | 426.83 |
| 2003-11-25 | 428.05 |
| 2003-11-26 | 429.55 |
| 2003-11-27 | . |
| 2003-11-28 | 428.68 |
| 2003-12-01 | 432.21 |
| 2003-12-02 | 431.56 |
| 2003-12-03 | 432.85 |
| 2003-12-04 | 433.02 |
| 2003-12-05 | 433.06 |
| 2003-12-08 | 435.47 |
| 2003-12-09 | 433.23 |
| 2003-12-10 | 431.93 |
| 2003-12-11 | 434.14 |
| 2003-12-12 | 436.78 |
| 2003-12-15 | 439.93 |
| 2003-12-16 | 442.29 |
| 2003-12-17 | 439.45 |
| 2003-12-18 | 439.55 |
| 2003-12-19 | 438.78 |
| 2003-12-22 | 439.74 |
| 2003-12-23 | 439.68 |
| 2003-12-24 | 438.23 |
| 2003-12-25 | . |
| 2003-12-26 | 438.78 |
| 2003-12-29 | 441.34 |
| 2003-12-30 | 442.66 |
| 2003-12-31 | 443.55 |
| 2004-01-01 | . |
| 2004-01-02 | 440.98 |
| 2004-01-05 | 444.55 |
| 2004-01-06 | 444.38 |
| 2004-01-07 | 440.65 |
| 2004-01-08 | 438.88 |
| 2004-01-09 | 435.59 |
| 2004-01-12 | 437.55 |
| 2004-01-13 | 434.92 |
| 2004-01-14 | 436.67 |
| 2004-01-15 | 434.89 |
| 2004-01-16 | 435.25 |
| 2004-01-19 | . |
| 2004-01-20 | 437.55 |
| 2004-01-21 | 438.30 |
| 2004-01-22 | 437.34 |
| 2004-01-23 | 439.83 |
| 2004-01-26 | 442.61 |
| 2004-01-27 | 441.57 |
| 2004-01-28 | 438.52 |
| 2004-01-29 | 441.71 |
| 2004-01-30 | 440.25 |
| 2004-02-02 | 443.56 |
| 2004-02-03 | 444.95 |
| 2004-02-04 | 445.18 |
| 2004-02-05 | 450.05 |
| 2004-02-06 | 455.40 |
| 2004-02-09 | 457.73 |
| 2004-02-10 | 459.67 |
| 2004-02-11 | 460.71 |
| 2004-02-12 | 459.40 |
| 2004-02-13 | 457.68 |
| 2004-02-16 | . |
| 2004-02-17 | 460.20 |
| 2004-02-18 | 460.03 |
| 2004-02-19 | 459.45 |
| 2004-02-20 | 461.20 |
| 2004-02-23 | 461.07 |
| 2004-02-24 | 459.41 |
| 2004-02-25 | 459.26 |
| 2004-02-26 | 460.11 |
| 2004-02-27 | 462.13 |
| 2004-03-01 | 465.18 |
| 2004-03-02 | 463.16 |
| 2004-03-03 | 463.79 |
| 2004-03-04 | 461.84 |
| 2004-03-05 | 465.74 |
| 2004-03-08 | 464.04 |
| 2004-03-09 | 467.12 |
| 2004-03-10 | 466.00 |
| 2004-03-11 | 457.91 |
| 2004-03-12 | 459.56 |
| 2004-03-15 | 453.82 |
| 2004-03-16 | 454.14 |
| 2004-03-17 | 458.60 |
| 2004-03-18 | 458.50 |
| 2004-03-19 | 456.28 |
| 2004-03-22 | 452.09 |
| 2004-03-23 | 451.71 |
| 2004-03-24 | 451.06 |
| 2004-03-25 | 454.56 |
| 2004-03-26 | 453.85 |
| 2004-03-29 | 460.72 |
| 2004-03-30 | 464.74 |
| 2004-03-31 | 466.69 |
| 2004-04-01 | 469.11 |
| 2004-04-02 | 469.33 |
| 2004-04-05 | 470.15 |
| 2004-04-06 | 472.04 |
| 2004-04-07 | 472.61 |
| 2004-04-08 | 472.49 |
| 2004-04-09 | . |
| 2004-04-12 | 471.58 |
| 2004-04-13 | 469.17 |
| 2004-04-14 | 470.78 |
| 2004-04-15 | 470.96 |
| 2004-04-16 | 474.23 |
| 2004-04-19 | 478.63 |
| 2004-04-20 | 474.27 |
| 2004-04-21 | 476.26 |
| 2004-04-22 | 478.66 |
| 2004-04-23 | 479.35 |
| 2004-04-26 | 477.56 |
| 2004-04-27 | 477.08 |
| 2004-04-28 | 472.23 |
| 2004-04-29 | 474.22 |
| 2004-04-30 | 475.32 |
| 2004-05-03 | 478.11 |
| 2004-05-04 | 475.87 |
| 2004-05-05 | 477.80 |
| 2004-05-06 | 478.02 |
| 2004-05-07 | 474.81 |
| 2004-05-10 | 469.36 |
| 2004-05-11 | 470.80 |
| 2004-05-12 | 469.10 |
| 2004-05-13 | 466.11 |
| 2004-05-14 | 469.46 |
| 2004-05-17 | 467.87 |
| 2004-05-18 | 468.39 |
| 2004-05-19 | 464.79 |
| 2004-05-20 | 467.04 |
| 2004-05-21 | 465.19 |
| 2004-05-24 | 466.13 |
| 2004-05-25 | 470.69 |
| 2004-05-26 | 470.49 |
| 2004-05-27 | 474.67 |
| 2004-05-28 | 474.29 |
| 2004-05-31 | . |
| 2004-06-01 | 473.48 |
| 2004-06-02 | 478.79 |
| 2004-06-03 | 477.57 |
| 2004-06-04 | 480.54 |
| 2004-06-07 | 483.40 |
| 2004-06-08 | 484.43 |
| 2004-06-09 | 481.03 |
| 2004-06-10 | 480.55 |
| 2004-06-11 | . |
| 2004-06-14 | 478.69 |
| 2004-06-15 | 480.14 |
| 2004-06-16 | 479.67 |
| 2004-06-17 | 477.34 |
| 2004-06-18 | 477.99 |
| 2004-06-21 | 478.02 |
| 2004-06-22 | 480.19 |
| 2004-06-23 | 480.82 |
| 2004-06-24 | 478.83 |
| 2004-06-25 | 473.30 |
| 2004-06-28 | 475.62 |
| 2004-06-29 | 475.96 |
| 2004-06-30 | 477.81 |
| 2004-07-01 | 475.76 |
| 2004-07-02 | 474.93 |
| 2004-07-05 | . |
| 2004-07-06 | 476.41 |
| 2004-07-07 | 475.11 |
| 2004-07-08 | 475.34 |
| 2004-07-09 | 476.45 |
| 2004-07-12 | 476.97 |
| 2004-07-13 | 475.39 |
| 2004-07-14 | 476.91 |
| 2004-07-15 | 472.44 |
| 2004-07-16 | 471.51 |
| 2004-07-19 | 470.86 |
| 2004-07-20 | 470.93 |
| 2004-07-21 | 464.78 |
| 2004-07-22 | 460.79 |
| 2004-07-23 | 448.70 |
| 2004-07-26 | 447.24 |
| 2004-07-27 | 445.46 |
| 2004-07-28 | 445.88 |
| 2004-07-29 | 439.57 |
| 2004-07-30 | 442.52 |
| 2004-08-02 | 447.29 |
| 2004-08-03 | 445.18 |
| 2004-08-04 | 446.68 |
| 2004-08-05 | 443.01 |
| 2004-08-06 | 439.29 |
| 2004-08-09 | 438.47 |
| 2004-08-10 | 440.88 |
| 2004-08-11 | 446.05 |
| 2004-08-12 | 442.36 |
| 2004-08-13 | 443.26 |
| 2004-08-16 | 445.12 |
| 2004-08-17 | 444.65 |
| 2004-08-18 | 446.61 |
| 2004-08-19 | 444.48 |
| 2004-08-20 | 445.84 |
| 2004-08-23 | 445.98 |
| 2004-08-24 | 444.40 |
| 2004-08-25 | 445.22 |
| 2004-08-26 | 446.31 |
| 2004-08-27 | 447.08 |
| 2004-08-30 | 444.50 |
| 2004-08-31 | 447.98 |
| 2004-09-01 | 447.60 |
| 2004-09-02 | 452.80 |
| 2004-09-03 | 454.37 |
| 2004-09-06 | . |
| 2004-09-07 | 455.75 |
| 2004-09-08 | 443.71 |
| 2004-09-09 | 445.21 |
| 2004-09-10 | 443.30 |
| 2004-09-13 | 443.94 |
| 2004-09-14 | 444.40 |
| 2004-09-15 | 437.91 |
| 2004-09-16 | 434.20 |
| 2004-09-17 | 437.70 |
| 2004-09-20 | 434.40 |
| 2004-09-21 | 432.94 |
| 2004-09-22 | 429.54 |
| 2004-09-23 | 427.88 |
| 2004-09-24 | 427.75 |
| 2004-09-27 | 425.18 |
| 2004-09-28 | 428.10 |
| 2004-09-29 | 428.71 |
| 2004-09-30 | 430.71 |
| 2004-10-01 | 435.83 |
| 2004-10-04 | 436.61 |
| 2004-10-05 | 435.42 |
| 2004-10-06 | 436.69 |
| 2004-10-07 | 431.92 |
| 2004-10-08 | 430.82 |
| 2004-10-11 | 430.89 |
| 2004-10-12 | 428.59 |
| 2004-10-13 | 426.73 |
| 2004-10-14 | 425.86 |
| 2004-10-15 | 427.49 |
| 2004-10-18 | 429.89 |
| 2004-10-19 | 429.18 |
| 2004-10-20 | 428.95 |
| 2004-10-21 | 429.80 |
| 2004-10-22 | 426.19 |
| 2004-10-25 | 425.15 |
| 2004-10-26 | 429.26 |
| 2004-10-27 | 435.56 |
| 2004-10-28 | 437.73 |
| 2004-10-29 | 440.18 |
| 2004-11-01 | 439.13 |
| 2004-11-02 | 440.72 |
| 2004-11-03 | 444.33 |
| 2004-11-04 | 451.36 |
| 2004-11-05 | 452.25 |
| 2004-11-08 | 450.65 |
| 2004-11-09 | 451.51 |
| 2004-11-10 | 452.90 |
| 2004-11-11 | 454.04 |
| 2004-11-12 | 456.46 |
| 2004-11-15 | 455.12 |
| 2004-11-16 | 452.10 |
| 2004-11-17 | 453.10 |
| 2004-11-18 | 452.42 |
| 2004-11-19 | 447.28 |
| 2004-11-22 | 450.06 |
| 2004-11-23 | 449.92 |
| 2004-11-24 | 450.66 |
| 2004-11-25 | . |
| 2004-11-26 | 451.07 |
| 2004-11-29 | 449.13 |
| 2004-11-30 | 446.73 |
| 2004-12-01 | 453.03 |
| 2004-12-02 | 456.48 |
| 2004-12-03 | 456.89 |
| 2004-12-06 | 453.67 |
| 2004-12-07 | 450.38 |
| 2004-12-08 | 453.11 |
| 2004-12-09 | 456.39 |
| 2004-12-10 | 455.74 |
| 2004-12-13 | 458.79 |
| 2004-12-14 | 462.33 |
| 2004-12-15 | 464.69 |
| 2004-12-16 | 463.90 |
| 2004-12-17 | 461.82 |
| 2004-12-20 | 460.40 |
| 2004-12-21 | 461.88 |
| 2004-12-22 | 463.58 |
| 2004-12-23 | 463.75 |
| 2004-12-24 | . |
| 2004-12-27 | 463.79 |
| 2004-12-28 | 467.58 |
| 2004-12-29 | 465.43 |
| 2004-12-30 | 466.84 |
| 2004-12-31 | 466.81 |
| 2005-01-03 | 463.48 |
| 2005-01-04 | 460.48 |
| 2005-01-05 | 457.88 |
| 2005-01-06 | 459.80 |
| 2005-01-07 | 461.60 |
| 2005-01-10 | 465.36 |
| 2005-01-11 | 463.02 |
| 2005-01-12 | 463.48 |
| 2005-01-13 | 460.53 |
| 2005-01-14 | 461.54 |
| 2005-01-17 | . |
| 2005-01-18 | 467.58 |
| 2005-01-19 | 468.08 |
| 2005-01-20 | 468.02 |
| 2005-01-21 | 466.47 |
| 2005-01-24 | 465.71 |
| 2005-01-25 | 464.46 |
| 2005-01-26 | 464.91 |
| 2005-01-27 | 468.24 |
#2005-01-28| 467.24
#2005-01-31| 470.42
#2005-02-01| 470.97
#2005-02-02| 473.50
#2005-02-03| 472.21
#2005-02-04| 476.59
#2005-02-07| 474.64
#2005-02-08| 475.94
#2005-02-09| 473.81
#2005-02-10| 474.53
#2005-02-11| 475.82
#2005-02-14| 475.79
#2005-02-15| 474.97
#2005-02-16| 477.09
#2005-02-17| 472.88
#2005-02-18| 472.14
#2005-02-21| .
#2005-02-22| 466.36
#2005-02-23| 464.92
#2005-02-24| 467.56
#2005-02-25| 470.98
#2005-02-28| 469.93
#2005-03-01| 473.72
#2005-03-02| 473.18
#2005-03-03| 474.05
#2005-03-04| 476.81
#2005-03-07| 476.38
#2005-03-08| 472.93
#2005-03-09| 469.41
#2005-03-10| 470.87
#2005-03-11| 467.34
#2005-03-14| 468.37
#2005-03-15| 465.76
#2005-03-16| 462.68
#2005-03-17| 463.01
#2005-03-18| 461.63
#2005-03-21| 460.94
#2005-03-22| 457.42
#2005-03-23| 457.72
#2005-03-24| 456.60
#2005-03-25| .
#2005-03-28| 458.46
#2005-03-29| 458.58
#2005-03-30| 464.04
#2005-03-31| 463.58
#2005-04-01| 460.60
#2005-04-04| 461.18
#2005-04-05| 463.11
#2005-04-06| 459.09
#2005-04-07| 462.45
#2005-04-08| 461.39
#2005-04-11| 460.54
#2005-04-12| 465.67
#2005-04-13| 462.30
#2005-04-14| 464.76
#2005-04-15| 459.14
#2005-04-18| 456.88
#2005-04-19| 461.17
#2005-04-20| 456.26
#2005-04-21| 462.31
#2005-04-22| 460.82
#2005-04-25| 466.78
#2005-04-26| 465.50
#2005-04-27| 467.55
#2005-04-28| 464.94
#2005-04-29| 467.98
#2005-05-02| 469.61
#2005-05-03| 471.79
#2005-05-04| 475.66
#2005-05-05| 474.69
#2005-05-06| 474.10
#2005-05-09| 476.59
#2005-05-10| 474.03
#2005-05-11| 476.34
#2005-05-12| 474.38
#2005-05-13| 471.77
#2005-05-16| 475.52
#2005-05-17| 474.76
#2005-05-18| 478.84
#2005-05-19| 480.36
#2005-05-20| 480.29
#2005-05-23| 479.65
#2005-05-24| 480.01
#2005-05-25| 479.00
#2005-05-26| 479.78
#2005-05-27| 479.02
#2005-05-30| .
#2005-05-31| 475.68
#2005-06-01| 478.30
#2005-06-02| 479.17
#2005-06-03| 475.48
#2005-06-06| 474.54
#2005-06-07| 474.99
#2005-06-08| 473.00
#2005-06-09| 472.49
#2005-06-10| 472.35
#2005-06-13| 472.44
#2005-06-14| 473.38
#2005-06-15| 473.21
#2005-06-16| 473.90
#2005-06-17| 474.85
#2005-06-20| 475.52
#2005-06-21| 474.15
#2005-06-22| 472.40
#2005-06-23| 468.84
#2005-06-24| 463.93
#2005-06-27| 464.56
#2005-06-28| 469.03
#2005-06-29| 465.23
#2005-06-30| 461.80
#2005-07-01| 462.65
#2005-07-04| .
#2005-07-05| 463.30
#2005-07-06| 457.78
#2005-07-07| 457.68
#2005-07-08| 463.95
#2005-07-11| 464.66
#2005-07-12| 466.57
#2005-07-13| 467.56
#2005-07-14| 470.42
#2005-07-15| 471.26
#2005-07-18| 468.20
#2005-07-19| 471.71
#2005-07-20| 469.32
#2005-07-21| 469.92
#2005-07-22| 471.45
#2005-07-25| 469.35
#2005-07-26| 469.86
#2005-07-27| 469.91
#2005-07-28| 473.29
#2005-07-29| 470.02
#2005-08-01| 468.63
#2005-08-02| 470.84
#2005-08-03| 472.22
#2005-08-04| 470.36
#2005-08-05| 467.37
#2005-08-08| 465.24
#2005-08-09| 467.36
#2005-08-10| 467.43
#2005-08-11| 469.24
#2005-08-12| 467.00
#2005-08-15| 468.41
#2005-08-16| 465.51
#2005-08-17| 465.67
#2005-08-18| 466.45
#2005-08-19| 469.57
#2005-08-22| 470.48
#2005-08-23| 469.31
#2005-08-24| 466.02
#2005-08-25| 466.37
#2005-08-26| 464.62
#2005-08-29| 467.87
#2005-08-30| 465.20
#2005-08-31| 468.09
#2005-09-01| 468.49
#2005-09-02| 468.79
#2005-09-05| .
#2005-09-06| 472.60
#2005-09-07| 472.65
#2005-09-08| 469.40
#2005-09-09| 470.11
#2005-09-12| 471.60
#2005-09-13| 468.52
#2005-09-14| 466.34
#2005-09-15| 468.18
#2005-09-16| 468.69
#2005-09-19| 465.83
#2005-09-20| 461.36
#2005-09-21| 454.71
#2005-09-22| 455.11
#2005-09-23| 457.21
#2005-09-26| 456.71
#2005-09-27| 460.23
#2005-09-28| 462.67
#2005-09-29| 467.43
#2005-09-30| 469.58
#2005-10-03| 469.23
#2005-10-04| 468.53
#2005-10-05| 466.00
#2005-10-06| 467.63
#2005-10-07| 465.11
#2005-10-10| 463.06
#2005-10-11| 461.40
#2005-10-12| 462.19
#2005-10-13| 461.25
#2005-10-14| 464.27
#2005-10-17| 465.86
#2005-10-18| 465.49
#2005-10-19| 465.38
#2005-10-20| 462.75
#2005-10-21| 461.90
#2005-10-24| 464.94
#2005-10-25| 464.05
#2005-10-26| 461.17
#2005-10-27| 458.99
#2005-10-28| 465.21
#2005-10-31| 465.76
#2005-11-01| 464.41
#2005-11-02| 465.37
#2005-11-03| 465.43
#2005-11-04| 463.48
#2005-11-07| 464.06
#2005-11-08| 462.14
#2005-11-09| 463.36
#2005-11-10| 468.18
#2005-11-11| 468.58
#2005-11-14| 466.90
#2005-11-15| 465.87
#2005-11-16| 464.19
#2005-11-17| 463.44
#2005-11-18| 465.33
#2005-11-21| 465.86
#2005-11-22| 469.28
#2005-11-23| 471.20
#2005-11-24| .
#2005-11-25| 472.27
#2005-11-28| 471.06
#2005-11-29| 473.47
#2005-11-30| 468.01
#2005-12-01| 472.31
#2005-12-02| 472.22
#2005-12-05| 470.77
#2005-12-06| 469.46
#2005-12-07| 466.94
#2005-12-08| 465.90
#2005-12-09| 465.46
#2005-12-12| 465.81
#2005-12-13| 466.33
#2005-12-14| 467.74
#2005-12-15| 468.46
#2005-12-16| 470.13
#2005-12-19| 468.99
#2005-12-20| 467.00
#2005-12-21| 468.05
#2005-12-22| 468.58
#2005-12-23| 467.89
#2005-12-26| .
#2005-12-27| 466.48
#2005-12-28| 466.52
#2005-12-29| 466.20
#2005-12-30| 462.73
#2006-01-02| .
#2006-01-03| 467.11
#2006-01-04| 468.68
#2006-01-05| 466.92
#2006-01-06| 470.02
#2006-01-09| 470.26
#2006-01-10| 469.05
#2006-01-11| 468.73
#2006-01-12| 468.40
#2006-01-13| 467.74
#2006-01-16| .
#2006-01-17| 465.63
#2006-01-18| 465.87
#2006-01-19| 466.18
#2006-01-20| 459.09
#2006-01-23| 460.45
#2006-01-24| 463.45
#2006-01-25| 462.28
#2006-01-26| 463.18
#2006-01-27| 466.71
#2006-01-30| 465.05
#2006-01-31| 464.05
#2006-02-01| 464.33
#2006-02-02| 463.19
#2006-02-03| 460.93
#2006-02-06| 459.00
#2006-02-07| 458.77
#2006-02-08| 460.27
#2006-02-09| 461.46
#2006-02-10| 462.04
#2006-02-13| 460.06
#2006-02-14| 463.93
#2006-02-15| 465.40
#2006-02-16| 469.06
#2006-02-17| 469.22
#2006-02-20| .
#2006-02-21| 469.39
#2006-02-22| 471.81
#2006-02-23| 473.47
#2006-02-24| 474.13
#2006-02-27| 476.16
#2006-02-28| 471.76
#2006-03-01| 473.16
#2006-03-02| 472.22
#2006-03-03| 472.66
#2006-03-06| 473.11
#2006-03-07| 472.91
#2006-03-08| 475.65
#2006-03-09| 478.27
#2006-03-10| 481.29
#2006-03-13| 481.28
#2006-03-14| 484.66
#2006-03-15| 483.03
#2006-03-16| 483.21
#2006-03-17| 485.37
#2006-03-20| 485.46
#2006-03-21| 483.81
#2006-03-22| 486.24
#2006-03-23| 482.46
#2006-03-24| 483.69
#2006-03-27| 481.54
#2006-03-28| 478.14
#2006-03-29| 480.30
#2006-03-30| 478.29
#2006-03-31| 476.71
#2006-04-03| 478.80
#2006-04-04| 479.46
#2006-04-05| 480.41
#2006-04-06| 478.65
#2006-04-07| 474.45
#2006-04-10| 475.51
#2006-04-11| 473.17
#2006-04-12| 473.10
#2006-04-13| 472.18
#2006-04-14| .
#2006-04-17| 469.64
#2006-04-18| 473.77
#2006-04-19| 476.81
#2006-04-20| 476.15
#2006-04-21| 478.58
#2006-04-24| 478.93
#2006-04-25| 477.55
#2006-04-26| 482.37
#2006-04-27| 482.68
#2006-04-28| 483.03
#2006-05-01| 484.19
#2006-05-02| 489.43
#2006-05-03| 489.52
#2006-05-04| 488.12
#2006-05-05| 493.59
#2006-05-08| 497.16
#2006-05-09| 500.18
#2006-05-10| 500.27
#2006-05-11| 496.02
#2006-05-12| 493.72
#2006-05-15| 499.15
#2006-05-16| 499.68
#2006-05-17| 495.21
#2006-05-18| 491.00
#2006-05-19| 492.23
#2006-05-22| 494.56
#2006-05-23| 495.03
#2006-05-24| 498.64
#2006-05-25| 503.06
#2006-05-26| 503.63
#2006-05-29| .
#2006-05-30| 497.52
#2006-05-31| 500.65
#2006-06-01| 503.65
#2006-06-02| 502.01
#2006-06-05| 496.36
#2006-06-06| 497.98
#2006-06-07| 497.31
#2006-06-08| 493.24
#2006-06-09| 494.73
#2006-06-12| 491.60
#2006-06-13| 486.47
#2006-06-14| 487.02
#2006-06-15| 490.60
#2006-06-16| 491.71
#2006-06-19| 488.37
#2006-06-20| 490.61
#2006-06-21| 492.29
#2006-06-22| 492.57
#2006-06-23| 490.84
#2006-06-26| 491.29
#2006-06-27| 487.89
#2006-06-28| 488.42
#2006-06-29| 494.77
#2006-06-30| 495.98
#2006-07-03| 499.75
#2006-07-04| .
#2006-07-05| 497.92
#2006-07-06| 499.21
#2006-07-07| 498.92
#2006-07-10| 502.49
#2006-07-11| 506.96
#2006-07-12| 503.75
#2006-07-13| 500.79
#2006-07-14| 497.60
#2006-07-17| 499.30
#2006-07-18| 504.18
#2006-07-19| 506.55
#2006-07-20| 504.09
#2006-07-21| 502.86
#2006-07-24| 505.94
#2006-07-25| 509.61
#2006-07-26| 511.63
#2006-07-27| 508.14
#2006-07-28| 512.88
#2006-07-31| 513.12
#2006-08-01| 511.37
#2006-08-02| 511.17
#2006-08-03| 508.33
#2006-08-04| 507.64
#2006-08-07| 505.93
#2006-08-08| 508.57
#2006-08-09| 506.45
#2006-08-10| 508.30
#2006-08-11| 508.24
#2006-08-14| 510.67
#2006-08-15| 512.41
#2006-08-16| 512.54
#2006-08-17| 509.37
#2006-08-18| 511.82
#2006-08-21| 512.73
#2006-08-22| 514.07
#2006-08-23| 514.18
#2006-08-24| 515.84
#2006-08-25| 516.91
#2006-08-28| 519.43
#2006-08-29| 523.97
#2006-08-30| 523.07
#2006-08-31| 522.44
#2006-09-01| 524.76
#2006-09-04| .
#2006-09-05| 522.70
#2006-09-06| 519.09
#2006-09-07| 514.74
#2006-09-08| 516.25
#2006-09-11| 514.33
#2006-09-12| 515.74
#2006-09-13| 514.43
#2006-09-14| 515.24
#2006-09-15| 517.08
#2006-09-18| 514.58
#2006-09-19| 516.14
#2006-09-20| 517.96
#2006-09-21| 517.11
#2006-09-22| 514.76
#2006-09-25| 519.35
#2006-09-26| 523.10
#2006-09-27| 523.95
#2006-09-28| 523.66
#2006-09-29| 522.40
#2006-10-02| 519.17
#2006-10-03| 517.38
#2006-10-04| 521.06
#2006-10-05| 520.99
#2006-10-06| 518.78
#2006-10-09| 517.99
#2006-10-10| 515.67
#2006-10-11| 515.63
#2006-10-12| 514.35
#2006-10-13| 513.17
#2006-10-16| 516.16
#2006-10-17| 514.25
#2006-10-18| 517.14
#2006-10-19| 517.84
#2006-10-20| 521.81
#2006-10-23| 526.00
#2006-10-24| 524.72
#2006-10-25| 527.54
#2006-10-26| 529.54
#2006-10-27| 527.03
#2006-10-30| 525.72
#2006-10-31| 526.43
#2006-11-01| 524.20
#2006-11-02| 522.74
#2006-11-03| 519.83
#2006-11-06| 521.87
#2006-11-07| 521.81
#2006-11-08| 524.75
#2006-11-09| 521.94
#2006-11-10| 521.07
#2006-11-13| 518.82
#2006-11-14| 521.83
#2006-11-15| 520.95
#2006-11-16| 524.02
#2006-11-17| 524.33
#2006-11-20| 522.88
#2006-11-21| 523.32
#2006-11-22| 525.13
#2006-11-23| .
#2006-11-24| 523.41
#2006-11-27| 517.81
#2006-11-28| 519.95
#2006-11-29| 524.39
#2006-11-30| 525.69
#2006-12-01| 524.39
#2006-12-04| 529.45
#2006-12-05| 535.89
#2006-12-06| 535.63
#2006-12-07| 534.25
#2006-12-08| 535.77
#2006-12-11| 534.64
#2006-12-12| 536.70
#2006-12-13| 535.12
#2006-12-14| 535.75
#2006-12-15| 536.04
#2006-12-18| 535.04
#2006-12-19| 535.48
#2006-12-20| 535.18
#2006-12-21| 535.75
#2006-12-22| 533.92
#2006-12-25| .
#2006-12-26| 534.97
#2006-12-27| 535.99
#2006-12-28| 536.38
#2006-12-29| 532.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 534.22
#2007-01-04| 533.25
#2007-01-05| 529.82
#2007-01-08| 531.98
#2007-01-09| 532.62
#2007-01-10| 535.19
#2007-01-11| 539.12
#2007-01-12| 537.50
#2007-01-15| .
#2007-01-16| 538.23
#2007-01-17| 538.33
#2007-01-18| 537.49
#2007-01-19| 538.28
#2007-01-22| 538.90
#2007-01-23| 539.76
#2007-01-24| 540.35
#2007-01-25| 537.36
#2007-01-26| 536.37
#2007-01-29| 537.32
#2007-01-30| 538.64
#2007-01-31| 539.56
#2007-02-01| 544.26
#2007-02-02| 543.68
#2007-02-05| 541.10
#2007-02-06| 540.12
#2007-02-07| 539.30
#2007-02-08| 535.88
#2007-02-09| 536.74
#2007-02-12| 537.48
#2007-02-13| 540.52
#2007-02-14| 539.66
#2007-02-15| 544.19
#2007-02-16| 545.91
#2007-02-19| .
#2007-02-20| 546.18
#2007-02-21| 545.44
#2007-02-22| 543.03
#2007-02-23| 541.66
#2007-02-26| 542.87
#2007-02-27| 528.25
#2007-02-28| 530.61
#2007-03-01| 530.09
#2007-03-02| 523.54
#2007-03-05| 523.05
#2007-03-06| 528.92
#2007-03-07| 526.27
#2007-03-08| 530.84
#2007-03-09| 532.55
#2007-03-12| 535.96
#2007-03-13| 526.79
#2007-03-14| 529.39
#2007-03-15| 531.79
#2007-03-16| 530.08
#2007-03-19| 532.92
#2007-03-20| 537.32
#2007-03-21| 543.57
#2007-03-22| 544.49
#2007-03-23| 544.09
#2007-03-26| 544.34
#2007-03-27| 540.01
#2007-03-28| 540.53
#2007-03-29| 542.93
#2007-03-30| 544.31
#2007-04-02| 545.66
#2007-04-03| 547.52
#2007-04-04| 549.04
#2007-04-05| 549.34
#2007-04-06| .
#2007-04-09| 548.88
#2007-04-10| 551.67
#2007-04-11| 549.40
#2007-04-12| 552.28
#2007-04-13| 554.42
#2007-04-16| 557.15
#2007-04-17| 563.30
#2007-04-18| 562.67
#2007-04-19| 563.43
#2007-04-20| 568.45
#2007-04-23| 567.54
#2007-04-24| 568.02
#2007-04-25| 568.79
#2007-04-26| 567.54
#2007-04-27| 565.83
#2007-04-30| 565.05
#2007-05-01| 566.44
#2007-05-02| 568.19
#2007-05-03| 568.63
#2007-05-04| 570.06
#2007-05-07| 572.32
#2007-05-08| 569.45
#2007-05-09| 569.80
#2007-05-10| 562.93
#2007-05-11| 565.30
#2007-05-14| 564.57
#2007-05-15| 567.08
#2007-05-16| 572.54
#2007-05-17| 570.13
#2007-05-18| 575.62
#2007-05-21| 572.47
#2007-05-22| 572.05
#2007-05-23| 571.10
#2007-05-24| 569.08
#2007-05-25| 572.24
#2007-05-28| .
#2007-05-29| 574.19
#2007-05-30| 578.23
#2007-05-31| 578.39
#2007-06-01| 580.37
#2007-06-04| 577.66
#2007-06-05| 574.06
#2007-06-06| 570.40
#2007-06-07| 563.07
#2007-06-08| 566.81
#2007-06-11| 568.00
#2007-06-12| 563.91
#2007-06-13| 569.59
#2007-06-14| 569.68
#2007-06-15| 571.10
#2007-06-18| 572.94
#2007-06-19| 569.13
#2007-06-20| 565.09
#2007-06-21| 570.78
#2007-06-22| 564.52
#2007-06-25| 562.29
#2007-06-26| 562.20
#2007-06-27| 567.07
#2007-06-28| 568.60
#2007-06-29| 568.34
#2007-07-02| 572.41
#2007-07-03| 571.45
#2007-07-04| .
#2007-07-05| 570.93
#2007-07-06| 571.62
#2007-07-09| 573.03
#2007-07-10| 567.45
#2007-07-11| 568.91
#2007-07-12| 575.21
#2007-07-13| 579.21
#2007-07-16| 578.99
#2007-07-17| 574.78
#2007-07-18| 574.52
#2007-07-19| 576.50
#2007-07-20| 570.03
#2007-07-23| 575.99
#2007-07-24| 569.12
#2007-07-25| 574.86
#2007-07-26| 563.19
#2007-07-27| 556.65
#2007-07-30| 559.26
#2007-07-31| 555.37
#2007-08-01| 561.69
#2007-08-02| 564.63
#2007-08-03| 558.72
#2007-08-06| 573.52
#2007-08-07| 575.20
#2007-08-08| 581.39
#2007-08-09| 568.76
#2007-08-10| 566.65
#2007-08-13| 566.37
#2007-08-14| 561.72
#2007-08-15| 558.88
#2007-08-16| 557.36
#2007-08-17| 565.05
#2007-08-20| 564.77
#2007-08-21| 564.02
#2007-08-22| 567.93
#2007-08-23| 566.44
#2007-08-24| 570.18
#2007-08-27| 569.13
#2007-08-28| 559.61
#2007-08-29| 565.38
#2007-08-30| 564.63
#2007-08-31| 568.48
#2007-09-03| .
#2007-09-04| 572.88
#2007-09-05| 567.64
#2007-09-06| 574.22
#2007-09-07| 570.44
#2007-09-10| 572.32
#2007-09-11| 580.74
#2007-09-12| 583.07
#2007-09-13| 584.42
#2007-09-14| 584.81
#2007-09-17| 581.11
#2007-09-18| 589.88
#2007-09-19| 593.18
#2007-09-20| 591.03
#2007-09-21| 593.50
#2007-09-24| 591.63
#2007-09-25| 592.23
#2007-09-26| 596.50
#2007-09-27| 598.51
#2007-09-28| 599.43
#2007-10-01| 603.59
#2007-10-02| 602.53
#2007-10-03| 599.13
#2007-10-04| 601.08
#2007-10-05| 602.75
#2007-10-08| 601.89
#2007-10-09| 603.57
#2007-10-10| 604.39
#2007-10-11| 597.35
#2007-10-12| 601.28
#2007-10-15| 598.27
#2007-10-16| 599.92
#2007-10-17| 604.33
#2007-10-18| 604.15
#2007-10-19| 593.88
#2007-10-22| 596.40
#2007-10-23| 599.75
#2007-10-24| 600.61
#2007-10-25| 605.25
#2007-10-26| 608.23
#2007-10-29| 610.21
#2007-10-30| 608.31
#2007-10-31| 612.24
#2007-11-01| 599.64
#2007-11-02| 600.26
#2007-11-05| 599.25
#2007-11-06| 604.06
#2007-11-07| 595.24
#2007-11-08| 602.78
#2007-11-09| 598.62
#2007-11-12| 591.09
#2007-11-13| 601.79
#2007-11-14| 603.17
#2007-11-15| 599.72
#2007-11-16| 604.76
#2007-11-19| 600.49
#2007-11-20| 605.37
#2007-11-21| 601.40
#2007-11-22| .
#2007-11-23| 606.16
#2007-11-26| 600.78
#2007-11-27| 610.65
#2007-11-28| 620.78
#2007-11-29| 619.20
#2007-11-30| 620.73
#2007-12-03| 619.16
#2007-12-04| 621.19
#2007-12-05| 623.84
#2007-12-06| 629.84
#2007-12-07| 628.84
#2007-12-10| 631.10
#2007-12-11| 621.42
#2007-12-12| 627.16
#2007-12-13| 629.44
#2007-12-14| 624.48
#2007-12-17| 617.24
#2007-12-18| 617.77
#2007-12-19| 619.40
#2007-12-20| 618.53
#2007-12-21| 625.89
#2007-12-24| 628.80
#2007-12-25| .
#2007-12-26| 628.02
#2007-12-27| 621.52
#2007-12-28| 623.49
#2007-12-31| 615.93
#2008-01-01| .
#2008-01-02| 609.27
#2008-01-03| 612.45
#2008-01-04| 608.64
#2008-01-07| 621.50
#2008-01-08| 621.62
#2008-01-09| 628.48
#2008-01-10| 632.66
#2008-01-11| 619.10
#2008-01-14| 618.92
#2008-01-15| 607.34
#2008-01-16| 600.34
#2008-01-17| 589.56
#2008-01-18| 581.16
#2008-01-21| .
#2008-01-22| 567.96
#2008-01-23| 573.32
#2008-01-24| 574.49
#2008-01-25| 566.97
#2008-01-28| 579.24
#2008-01-29| 572.15
#2008-01-30| 564.36
#2008-01-31| 567.67
#2008-02-01| 577.08
#2008-02-04| 573.54
#2008-02-05| 562.00
#2008-02-06| 561.10
#2008-02-07| 569.54
#2008-02-08| 567.18
#2008-02-11| 574.04
#2008-02-12| 579.85
#2008-02-13| 578.72
#2008-02-14| 574.50
#2008-02-15| 583.07
#2008-02-18| .
#2008-02-19| 582.08
#2008-02-20| 582.39
#2008-02-21| 579.54
#2008-02-22| 582.71
#2008-02-25| 586.92
#2008-02-26| 589.57
#2008-02-27| 589.87
#2008-02-28| 588.48
#2008-02-29| 577.53
#2008-03-03| 581.35
#2008-03-04| 580.88
#2008-03-05| 584.61
#2008-03-06| 577.89
#2008-03-07| 573.52
#2008-03-10| 570.08
#2008-03-11| 580.12
#2008-03-12| 580.00
#2008-03-13| 576.61
#2008-03-14| 568.24
#2008-03-17| 566.19
#2008-03-18| 579.90
#2008-03-19| 579.05
#2008-03-20| 586.23
#2008-03-21| .
#2008-03-24| 589.31
#2008-03-25| 592.20
#2008-03-26| 589.37
#2008-03-27| 590.36
#2008-03-28| 590.47
#2008-03-31| 590.27
#2008-04-01| 599.08
#2008-04-02| 593.33
#2008-04-03| 593.29
#2008-04-04| 596.20
#2008-04-07| 597.87
#2008-04-08| 596.05
#2008-04-09| 594.41
#2008-04-10| 597.07
#2008-04-11| 591.14
#2008-04-14| 593.63
#2008-04-15| 596.00
#2008-04-16| 600.96
#2008-04-17| 599.13
#2008-04-18| 599.50
#2008-04-21| 599.78
#2008-04-22| 592.61
#2008-04-23| 595.48
#2008-04-24| 590.51
#2008-04-25| 586.73
#2008-04-28| 591.18
#2008-04-29| 590.99
#2008-04-30| 592.16
#2008-05-01| 594.76
#2008-05-02| 595.43
#2008-05-05| 594.94
#2008-05-06| 595.48
#2008-05-07| 587.67
#2008-05-08| 587.09
#2008-05-09| 583.09
#2008-05-12| 586.70
#2008-05-13| 586.70
#2008-05-14| 587.69
#2008-05-15| 592.24
#2008-05-16| 593.95
#2008-05-19| 594.09
#2008-05-20| 590.66
#2008-05-21| 588.20
#2008-05-22| 594.99
#2008-05-23| 596.30
#2008-05-26| .
#2008-05-27| 599.60
#2008-05-28| 591.97
#2008-05-29| 598.13
#2008-05-30| 596.72
#2008-06-02| 593.17
#2008-06-03| 588.33
#2008-06-04| 589.49
#2008-06-05| 594.56
#2008-06-06| 580.68
#2008-06-09| 582.05
#2008-06-10| 591.56
#2008-06-11| 588.25
#2008-06-12| 588.10
#2008-06-13| 583.69
#2008-06-16| 574.60
#2008-06-17| 573.30
#2008-06-18| 568.73
#2008-06-19| 570.38
#2008-06-20| 567.84
#2008-06-23| 565.90
#2008-06-24| 563.82
#2008-06-25| 569.35
#2008-06-26| 560.42
#2008-06-27| 552.60
#2008-06-30| 553.85
#2008-07-01| 551.39
#2008-07-02| 552.27
#2008-07-03| 553.80
#2008-07-04| .
#2008-07-07| 554.50
#2008-07-08| 556.97
#2008-07-09| 554.95
#2008-07-10| 553.14
#2008-07-11| 553.52
#2008-07-14| 556.82
#2008-07-15| 560.25
#2008-07-16| 567.04
#2008-07-17| 561.97
#2008-07-18| 560.68
#2008-07-21| 555.66
#2008-07-22| 567.36
#2008-07-23| 576.53
#2008-07-24| 571.27
#2008-07-25| 570.94
#2008-07-28| 568.76
#2008-07-29| 573.39
#2008-07-30| 575.77
#2008-07-31| 572.91
#2008-08-01| 576.75
#2008-08-04| 581.53
#2008-08-05| 586.36
#2008-08-06| 591.04
#2008-08-07| 581.62
#2008-08-08| 594.05
#2008-08-11| 594.33
#2008-08-12| 593.98
#2008-08-13| 595.26
#2008-08-14| 594.59
#2008-08-15| 595.77
#2008-08-18| 589.45
#2008-08-19| 588.30
#2008-08-20| 589.91
#2008-08-21| 586.47
#2008-08-22| 589.90
#2008-08-25| 583.03
#2008-08-26| 580.35
#2008-08-27| 584.24
#2008-08-28| 583.78
#2008-08-29| 575.42
#2008-09-01| .
#2008-09-02| 578.69
#2008-09-03| 575.26
#2008-09-04| 570.17
#2008-09-05| 576.27
#2008-09-08| 585.00
#2008-09-09| 583.28
#2008-09-10| 584.55
#2008-09-11| 590.36
#2008-09-12| 595.31
#2008-09-15| 588.22
#2008-09-16| 590.39
#2008-09-17| 575.33
#2008-09-18| 585.36
#2008-09-19| 589.96
#2008-09-22| 576.00
#2008-09-23| 572.91
#2008-09-24| 570.39
#2008-09-25| 578.98
#2008-09-26| 580.64
#2008-09-29| 559.61
#2008-09-30| 574.13
#2008-10-01| 580.84
#2008-10-02| 563.59
#2008-10-03| 558.17
#2008-10-06| 539.06
#2008-10-07| 524.88
#2008-10-08| 516.39
#2008-10-09| 483.08
#2008-10-10| 467.77
#2008-10-13| 514.53
#2008-10-14| 489.58
#2008-10-15| 466.11
#2008-10-16| 477.39
#2008-10-17| 482.61
#2008-10-20| 503.62
#2008-10-21| 494.73
#2008-10-22| 477.02
#2008-10-23| 469.41
#2008-10-24| 452.40
#2008-10-27| 448.48
#2008-10-28| 487.19
#2008-10-29| 483.10
#2008-10-30| 494.78
#2008-10-31| 493.63
#2008-11-03| 500.20
#2008-11-04| 513.22
#2008-11-05| 496.60
#2008-11-06| 481.74
#2008-11-07| 494.49
#2008-11-10| 492.73
#2008-11-11| 485.09
#2008-11-12| 470.64
#2008-11-13| 491.81
#2008-11-14| 477.09
#2008-11-17| 471.19
#2008-11-18| 473.26
#2008-11-19| 454.92
#2008-11-20| 436.08
#2008-11-21| 463.34
#2008-11-24| 474.23
#2008-11-25| 470.27
#2008-11-26| 477.40
#2008-11-27| .
#2008-11-28| 488.78
#2008-12-01| 459.66
#2008-12-02| 465.21
#2008-12-03| 473.72
#2008-12-04| 461.21
#2008-12-05| 475.90
#2008-12-08| 482.51
#2008-12-09| 473.92
#2008-12-10| 478.79
#2008-12-11| 468.81
#2008-12-12| 467.46
#2008-12-15| 467.42
#2008-12-16| 486.81
#2008-12-17| 484.55
#2008-12-18| 482.90
#2008-12-19| 476.91
#2008-12-22| 472.41
#2008-12-23| 469.46
#2008-12-24| 473.56
#2008-12-25| .
#2008-12-26| 476.92
#2008-12-29| 475.21
#2008-12-30| 482.71
#2008-12-31| 486.27
#2009-01-01| .
#2009-01-02| 496.66
#2009-01-05| 495.40
#2009-01-06| 492.12
#2009-01-07| 494.03
#2009-01-08| 490.78
#2009-01-09| 484.73
#2009-01-12| 478.32
#2009-01-13| 482.37
#2009-01-14| 466.84
#2009-01-15| 470.38
#2009-01-16| 478.77
#2009-01-19| .
#2009-01-20| 468.24
#2009-01-21| 474.68
#2009-01-22| 475.32
#2009-01-23| 472.40
#2009-01-26| 478.30
#2009-01-27| 482.49
#2009-01-28| 486.54
#2009-01-29| 482.77
#2009-01-30| 470.40
#2009-02-02| 469.48
#2009-02-03| 479.94
#2009-02-04| 470.21
#2009-02-05| 476.76
#2009-02-06| 484.96
#2009-02-09| 476.82
#2009-02-10| 460.10
#2009-02-11| 464.71
#2009-02-12| 477.49
#2009-02-13| 474.84
#2009-02-16| .
#2009-02-17| 461.39
#2009-02-18| 459.98
#2009-02-19| 464.54
#2009-02-20| 458.75
#2009-02-23| 447.12
#2009-02-24| 459.30
#2009-02-25| 453.15
#2009-02-26| 442.43
#2009-02-27| 439.03
#2009-03-02| 425.33
#2009-03-03| 425.62
#2009-03-04| 430.02
#2009-03-05| 413.90
#2009-03-06| 421.75
#2009-03-09| 415.93
#2009-03-10| 426.14
#2009-03-11| 429.49
#2009-03-12| 441.37
#2009-03-13| 443.60
#2009-03-16| 448.83
#2009-03-17| 453.05
#2009-03-18| 449.74
#2009-03-19| 447.71
#2009-03-20| 448.63
#2009-03-23| 467.67
#2009-03-24| 465.09
#2009-03-25| 468.14
#2009-03-26| 474.79
#2009-03-27| 471.50
#2009-03-30| 459.64
#2009-03-31| 461.12
#2009-04-01| 467.84
#2009-04-02| 473.59
#2009-04-03| 472.96
#2009-04-06| 469.79
#2009-04-07| 463.49
#2009-04-08| 466.90
#2009-04-09| 470.76
#2009-04-10| .
#2009-04-13| 469.23
#2009-04-14| 462.91
#2009-04-15| 471.05
#2009-04-16| 472.10
#2009-04-17| 472.33
#2009-04-20| 463.29
#2009-04-21| 461.24
#2009-04-22| 456.62
#2009-04-23| 454.24
#2009-04-24| 456.05
#2009-04-27| 455.14
#2009-04-28| 458.88
#2009-04-29| 465.59
#2009-04-30| 468.95
#2009-05-01| 469.24
#2009-05-04| 477.50
#2009-05-05| 479.15
#2009-05-06| 477.68
#2009-05-07| 476.12
#2009-05-08| 481.16
#2009-05-11| 477.90
#2009-05-12| 486.47
#2009-05-13| 482.21
#2009-05-14| 488.58
#2009-05-15| 486.69
#2009-05-18| 493.75
#2009-05-19| 496.72
#2009-05-20| 499.40
#2009-05-21| 494.10
#2009-05-22| 497.23
#2009-05-25| .
#2009-05-26| 498.11
#2009-05-27| 487.35
#2009-05-28| 490.62
#2009-05-29| 501.61
#2009-06-01| 506.89
#2009-06-02| 517.21
#2009-06-03| 511.19
#2009-06-04| 515.75
#2009-06-05| 512.40
#2009-06-08| 512.46
#2009-06-09| 511.49
#2009-06-10| 509.06
#2009-06-11| 511.64
#2009-06-12| 513.95
#2009-06-15| 503.88
#2009-06-16| 497.36
#2009-06-17| 499.12
#2009-06-18| 512.60
#2009-06-19| 507.26
#2009-06-22| 500.31
#2009-06-23| 500.13
#2009-06-24| 499.11
#2009-06-25| 503.37
#2009-06-26| 504.98
#2009-06-29| 507.57
#2009-06-30| 504.57
#2009-07-01| 516.67
#2009-07-02| 510.18
#2009-07-03| .
#2009-07-06| 516.22
#2009-07-07| 509.88
#2009-07-08| 505.46
#2009-07-09| 505.72
#2009-07-10| 503.55
#2009-07-13| 512.62
#2009-07-14| 516.13
#2009-07-15| 527.11
#2009-07-16| 528.93
#2009-07-17| 524.36
#2009-07-20| 526.50
#2009-07-21| 527.82
#2009-07-22| 524.63
#2009-07-23| 533.86
#2009-07-24| 533.90
#2009-07-27| 535.17
#2009-07-28| 533.98
#2009-07-29| 533.83
#2009-07-30| 536.28
#2009-07-31| 535.81
#2009-08-03| 535.96
#2009-08-04| 539.96
#2009-08-05| 536.16
#2009-08-06| 534.73
#2009-08-07| 535.33
#2009-08-10| 535.42
#2009-08-11| 532.26
#2009-08-12| 528.26
#2009-08-13| 528.14
#2009-08-14| 527.10
#2009-08-17| 523.17
#2009-08-18| 524.86
#2009-08-19| 530.47
#2009-08-20| 532.86
#2009-08-21| 540.20
#2009-08-24| 537.15
#2009-08-25| 535.83
#2009-08-26| 538.10
#2009-08-27| 539.08
#2009-08-28| 535.20
#2009-08-31| 535.06
#2009-09-01| 529.03
#2009-09-02| 532.31
#2009-09-03| 533.46
#2009-09-04| 538.59
#2009-09-07| .
#2009-09-08| 542.99
#2009-09-09| 544.08
#2009-09-10| 540.86
#2009-09-11| 544.98
#2009-09-14| 546.31
#2009-09-15| 547.35
#2009-09-16| 548.41
#2009-09-17| 550.68
#2009-09-18| 555.74
#2009-09-21| 551.61
#2009-09-22| 549.71
#2009-09-23| 549.12
#2009-09-24| 546.59
#2009-09-25| 547.78
#2009-09-28| 551.13
#2009-09-29| 550.52
#2009-09-30| 553.28
#2009-10-01| 546.86
#2009-10-02| 552.68
#2009-10-05| 553.73
#2009-10-06| 557.99
#2009-10-07| 559.17
#2009-10-08| 558.97
#2009-10-09| 560.58
#2009-10-12| 562.43
#2009-10-13| 561.43
#2009-10-14| 564.88
#2009-10-15| 569.55
#2009-10-16| 569.32
#2009-10-19| 571.10
#2009-10-20| 566.81
#2009-10-21| 566.00
#2009-10-22| 565.08
#2009-10-23| 558.81
#2009-10-26| 553.41
#2009-10-27| 555.36
#2009-10-28| 551.91
#2009-10-29| 559.48
#2009-10-30| 550.89
#2009-11-02| 553.24
#2009-11-03| 550.88
#2009-11-04| 552.00
#2009-11-05| 559.41
#2009-11-06| 559.60
#2009-11-09| 565.90
#2009-11-10| 570.28
#2009-11-11| 573.22
#2009-11-12| 568.98
#2009-11-13| 572.74
#2009-11-16| 577.77
#2009-11-17| 580.16
#2009-11-18| 579.94
#2009-11-19| 577.36
#2009-11-20| 581.07
#2009-11-23| 586.12
#2009-11-24| 585.17
#2009-11-25| 585.83
#2009-11-26| .
#2009-11-27| 578.04
#2009-11-30| 578.58
#2009-12-01| 588.20
#2009-12-02| 589.23
#2009-12-03| 583.36
#2009-12-04| 588.89
#2009-12-07| 590.19
#2009-12-08| 585.84
#2009-12-09| 583.60
#2009-12-10| 585.77
#2009-12-11| 587.01
#2009-12-14| 586.74
#2009-12-15| 585.81
#2009-12-16| 584.10
#2009-12-17| 575.77
#2009-12-18| 574.76
#2009-12-21| 578.69
#2009-12-22| 582.43
#2009-12-23| 584.91
#2009-12-24| 587.77
#2009-12-25| .
#2009-12-28| 589.68
#2009-12-29| 590.09
#2009-12-30| 590.46
#2009-12-31| 584.39
#2010-01-01| .
#2010-01-04| 588.19
#2010-01-05| 591.90
#2010-01-06| 593.02
#2010-01-07| 591.43
#2010-01-08| 588.02
#2010-01-11| 589.37
#2010-01-12| 592.50
#2010-01-13| 595.94
#2010-01-14| 596.80
#2010-01-15| 592.58
#2010-01-18| .
#2010-01-19| 594.29
#2010-01-20| 588.14
#2010-01-21| 578.59
#2010-01-22| 574.50
#2010-01-25| 573.84
#2010-01-26| 573.61
#2010-01-27| 576.78
#2010-01-28| 574.09
#2010-01-29| 570.46
#2010-02-01| 576.05
#2010-02-02| 582.81
#2010-02-03| 581.38
#2010-02-04| 566.56
#2010-02-05| 568.01
#2010-02-08| 562.47
#2010-02-09| 572.08
#2010-02-10| 571.43
#2010-02-11| 575.47
#2010-02-12| 574.21
#2010-02-15| .
#2010-02-16| 580.68
#2010-02-17| 585.85
#2010-02-18| 590.40
#2010-02-19| 590.93
#2010-02-22| 588.05
#2010-02-23| 583.28
#2010-02-24| 583.91
#2010-02-25| 579.73
#2010-02-26| 578.40
#2010-03-01| 584.15
#2010-03-02| 588.19
#2010-03-03| 592.08
#2010-03-04| 595.13
#2010-03-05| 597.88
#2010-03-08| 595.70
#2010-03-09| 595.13
#2010-03-10| 595.15
#2010-03-11| 596.34
#2010-03-12| 596.12
#2010-03-15| 598.62
#2010-03-16| 600.88
#2010-03-17| 603.62
#2010-03-18| 604.17
#2010-03-19| 605.27
#2010-03-22| 606.40
#2010-03-23| 613.05
#2010-03-24| 608.44
#2010-03-25| 605.79
#2010-03-26| 604.28
#2010-03-29| 606.74
#2010-03-30| 607.81
#2010-03-31| 605.80
#2010-04-01| 609.31
#2010-04-02| .
#2010-04-05| 605.51
#2010-04-06| 603.69
#2010-04-07| 600.09
#2010-04-08| 600.05
#2010-04-09| 604.69
#2010-04-12| 606.09
#2010-04-13| 606.40
#2010-04-14| 606.46
#2010-04-15| 604.43
#2010-04-16| 602.98
#2010-04-19| 605.20
#2010-04-20| 603.53
#2010-04-21| 602.06
#2010-04-22| 599.80
#2010-04-23| 599.07
#2010-04-26| 598.03
#2010-04-27| 586.57
#2010-04-28| 590.54
#2010-04-29| 595.74
#2010-04-30| 592.50
#2010-05-03| 595.92
#2010-05-04| 588.42
#2010-05-05| 589.33
#2010-05-06| 576.82
#2010-05-07| 576.88
#2010-05-10| 590.96
#2010-05-11| 589.34
#2010-05-12| 594.44
#2010-05-13| 590.14
#2010-05-14| 584.22
#2010-05-17| 589.39
#2010-05-18| 586.07
#2010-05-19| 586.24
#2010-05-20| 566.57
#2010-05-21| 569.46
#2010-05-24| 565.31
#2010-05-25| 559.53
#2010-05-26| 553.47
#2010-05-27| 564.99
#2010-05-28| 563.06
#2010-05-31| .
#2010-06-01| 560.85
#2010-06-02| 572.72
#2010-06-03| 574.33
#2010-06-04| 559.07
#2010-06-07| 557.34
#2010-06-08| 565.20
#2010-06-09| 565.08
#2010-06-10| 576.51
#2010-06-11| 574.87
#2010-06-14| 576.08
#2010-06-15| 582.99
#2010-06-16| 582.48
#2010-06-17| 586.25
#2010-06-18| 583.98
#2010-06-21| 581.97
#2010-06-22| 576.85
#2010-06-23| 575.34
#2010-06-24| 571.27
#2010-06-25| 562.14
#2010-06-28| 567.28
#2010-06-29| 557.80
#2010-06-30| 552.01
#2010-07-01| 552.88
#2010-07-02| 552.69
#2010-07-05| .
#2010-07-06| 556.50
#2010-07-07| 568.77
#2010-07-08| 576.00
#2010-07-09| 577.17
#2010-07-12| 577.28
#2010-07-13| 580.81
#2010-07-14| 582.52
#2010-07-15| 584.39
#2010-07-16| 576.92
#2010-07-19| 576.58
#2010-07-20| 588.09
#2010-07-21| 586.19
#2010-07-22| 589.69
#2010-07-23| 594.81
#2010-07-26| 597.19
#2010-07-27| 600.21
#2010-07-28| 595.15
#2010-07-29| 587.84
#2010-07-30| 590.54
#2010-08-02| 598.62
#2010-08-03| 597.79
#2010-08-04| 602.75
#2010-08-05| 600.90
#2010-08-06| 602.81
#2010-08-09| 604.89
#2010-08-10| 604.63
#2010-08-11| 593.34
#2010-08-12| 593.08
#2010-08-13| 594.81
#2010-08-16| 595.93
#2010-08-17| 600.71
#2010-08-18| 600.95
#2010-08-19| 593.68
#2010-08-20| 594.85
#2010-08-23| 595.22
#2010-08-24| 592.85
#2010-08-25| 592.08
#2010-08-26| 589.29
#2010-08-27| 597.13
#2010-08-30| 590.67
#2010-08-31| 592.72
#2010-09-01| 602.82
#2010-09-02| 604.35
#2010-09-03| 608.09
#2010-09-06| .
#2010-09-07| 605.46
#2010-09-08| 608.54
#2010-09-09| 612.49
#2010-09-10| 615.23
#2010-09-13| 615.21
#2010-09-14| 612.36
#2010-09-15| 615.75
#2010-09-16| 616.48
#2010-09-17| 613.32
#2010-09-20| 617.78
#2010-09-21| 614.64
#2010-09-22| 615.63
#2010-09-23| 610.84
#2010-09-24| 618.81
#2010-09-27| 616.67
#2010-09-28| 617.22
#2010-09-29| 613.88
#2010-09-30| 610.99
#2010-10-01| 615.12
#2010-10-04| 611.87
#2010-10-05| 619.59
#2010-10-06| 620.81
#2010-10-07| 615.49
#2010-10-08| 615.68
#2010-10-11| 616.63
#2010-10-12| 619.73
#2010-10-13| 626.91
#2010-10-14| 627.82
#2010-10-15| 629.58
#2010-10-18| 629.86
#2010-10-19| 625.59
#2010-10-20| 629.98
#2010-10-21| 631.66
#2010-10-22| 632.74
#2010-10-25| 633.44
#2010-10-26| 632.30
#2010-10-27| 629.66
#2010-10-28| 631.94
#2010-10-29| 634.89
#2010-11-01| 635.10
#2010-11-02| 634.27
#2010-11-03| 632.94
#2010-11-04| 638.52
#2010-11-05| 636.32
#2010-11-08| 636.15
#2010-11-09| 634.45
#2010-11-10| 633.56
#2010-11-11| 634.19
#2010-11-12| 631.29
#2010-11-15| 630.24
#2010-11-16| 622.88
#2010-11-17| 624.66
#2010-11-18| 633.25
#2010-11-19| 634.37
#2010-11-22| 636.45
#2010-11-23| 629.34
#2010-11-24| 636.91
#2010-11-25| .
#2010-11-26| 634.24
#2010-11-29| 631.07
#2010-11-30| 631.64
#2010-12-01| 643.07
#2010-12-02| 645.40
#2010-12-03| 645.30
#2010-12-06| 641.58
#2010-12-07| 642.35
#2010-12-08| 643.84
#2010-12-09| 647.12
#2010-12-10| 647.03
#2010-12-13| 648.41
#2010-12-14| 648.61
#2010-12-15| 649.50
#2010-12-16| 655.49
#2010-12-17| 659.38
#2010-12-20| 658.66
#2010-12-21| 657.48
#2010-12-22| 659.20
#2010-12-23| 659.30
#2010-12-24| .
#2010-12-27| 656.39
#2010-12-28| 657.18
#2010-12-29| 658.38
#2010-12-30| 658.69
#2010-12-31| 659.86
#2011-01-03| 659.10
#2011-01-04| 653.55
#2011-01-05| 655.98
#2011-01-06| 656.00
#2011-01-07| 655.22
#2011-01-10| 655.95
#2011-01-11| 656.92
#2011-01-12| 662.72
#2011-01-13| 665.10
#2011-01-14| 663.08
#2011-01-17| .
#2011-01-18| 663.75
#2011-01-19| 659.62
#2011-01-20| 658.39
#2011-01-21| 659.28
#2011-01-24| 661.05
#2011-01-25| 660.07
#2011-01-26| 659.06
#2011-01-27| 654.81
#2011-01-28| 646.04
#2011-01-31| 648.68
#2011-02-01| 655.49
#2011-02-02| 653.94
#2011-02-03| 655.77
#2011-02-04| 658.51
#2011-02-07| 657.24
#2011-02-08| 660.49
#2011-02-09| 662.05
#2011-02-10| 658.46
#2011-02-11| 660.67
#2011-02-14| 659.33
#2011-02-15| 658.41
#2011-02-16| 661.84
#2011-02-17| 669.28
#2011-02-18| 665.97
#2011-02-21| .
#2011-02-22| 662.31
#2011-02-23| 662.06
#2011-02-24| 662.54
#2011-02-25| 669.51
#2011-02-28| 668.75
#2011-03-01| 665.63
#2011-03-02| 664.84
#2011-03-03| 674.28
#2011-03-04| 671.64
#2011-03-07| 668.78
#2011-03-08| 673.92
#2011-03-09| 676.23
#2011-03-10| 671.68
#2011-03-11| 673.57
#2011-03-14| 666.90
#2011-03-15| 660.10
#2011-03-16| 650.68
#2011-03-17| 654.81
#2011-03-18| 659.91
#2011-03-21| 668.05
#2011-03-22| 667.43
#2011-03-23| 670.80
#2011-03-24| 674.13
#2011-03-25| 676.09
#2011-03-28| 676.24
#2011-03-29| 678.82
#2011-03-30| 682.95
#2011-03-31| 682.88
#2011-04-01| 689.66
#2011-04-04| 691.36
#2011-04-05| 691.96
#2011-04-06| 690.59
#2011-04-07| 689.47
#2011-04-08| 686.06
#2011-04-11| 689.90
#2011-04-12| 691.71
#2011-04-13| 692.21
#2011-04-14| 697.83
#2011-04-15| 700.31
#2011-04-18| 694.79
#2011-04-19| 696.59
#2011-04-20| 702.85
#2011-04-21| 702.77
#2011-04-22| .
#2011-04-25| 699.61
#2011-04-26| 703.27
#2011-04-27| 706.22
#2011-04-28| 711.18
#2011-04-29| 712.35
#2011-05-02| 714.32
#2011-05-03| 713.16
#2011-05-04| 711.57
#2011-05-05| 704.11
#2011-05-06| 708.38
#2011-05-09| 710.40
#2011-05-10| 713.66
#2011-05-11| 711.23
#2011-05-12| 719.26
#2011-05-13| 718.52
#2011-05-16| 715.63
#2011-05-17| 718.00
#2011-05-18| 722.02
#2011-05-19| 725.28
#2011-05-20| 723.68
#2011-05-23| 719.36
#2011-05-24| 719.52
#2011-05-25| 715.13
#2011-05-26| 717.33
#2011-05-27| 719.28
#2011-05-30| .
#2011-05-31| 725.13
#2011-06-01| 718.31
#2011-06-02| 711.42
#2011-06-03| 705.01
#2011-06-06| 701.60
#2011-06-07| 701.05
#2011-06-08| 700.50
#2011-06-09| 706.57
#2011-06-10| 698.10
#2011-06-13| 701.96
#2011-06-14| 708.61
#2011-06-15| 699.36
#2011-06-16| 702.60
#2011-06-17| 704.40
#2011-06-20| 708.28
#2011-06-21| 712.02
#2011-06-22| 709.99
#2011-06-23| 701.00
#2011-06-24| 701.58
#2011-06-27| 705.13
#2011-06-28| 712.01
#2011-06-29| 719.35
#2011-06-30| 724.54
#2011-07-01| 730.21
#2011-07-04| .
#2011-07-05| 731.58
#2011-07-06| 734.64
#2011-07-07| 736.26
#2011-07-08| 734.13
#2011-07-11| 727.31
#2011-07-12| 725.88
#2011-07-13| 726.55
#2011-07-14| 723.38
#2011-07-15| 723.81
#2011-07-18| 717.64
#2011-07-19| 731.36
#2011-07-20| 730.78
#2011-07-21| 732.26
#2011-07-22| 731.98
#2011-07-25| 726.00
#2011-07-26| 723.40
#2011-07-27| 715.13
#2011-07-28| 717.86
#2011-07-29| 713.44
#2011-08-01| 711.40
#2011-08-02| 701.64
#2011-08-03| 710.96
#2011-08-04| 684.56
#2011-08-05| 694.67
#2011-08-08| 667.74
#2011-08-09| 684.79
#2011-08-10| 661.56
#2011-08-11| 685.76
#2011-08-12| 692.36
#2011-08-15| 700.77
#2011-08-16| 698.69
#2011-08-17| 705.48
#2011-08-18| 686.09
#2011-08-19| 677.08
#2011-08-22| 678.19
#2011-08-23| 697.42
#2011-08-24| 700.89
#2011-08-25| 688.10
#2011-08-26| 695.27
#2011-08-29| 708.22
#2011-08-30| 710.87
#2011-08-31| 714.15
#2011-09-01| 711.44
#2011-09-02| 700.82
#2011-09-05| .
#2011-09-06| 695.93
#2011-09-07| 707.47
#2011-09-08| 707.23
#2011-09-09| 690.31
#2011-09-12| 690.34
#2011-09-13| 694.59
#2011-09-14| 702.35
#2011-09-15| 713.50
#2011-09-16| 713.27
#2011-09-19| 705.44
#2011-09-20| 703.75
#2011-09-21| 694.59
#2011-09-22| 684.41
#2011-09-23| 682.88
#2011-09-26| 695.86
#2011-09-27| 703.97
#2011-09-28| 689.98
#2011-09-29| 695.27
#2011-09-30| 682.26
#2011-10-03| 665.21
#2011-10-04| 669.64
#2011-10-05| 673.66
#2011-10-06| 683.62
#2011-10-07| 685.86
#2011-10-10| 697.19
#2011-10-11| 697.55
#2011-10-12| 704.18
#2011-10-13| 703.77
#2011-10-14| 709.97
#2011-10-17| 699.43
#2011-10-18| 705.18
#2011-10-19| 698.12
#2011-10-20| 699.80
#2011-10-21| 708.48
#2011-10-24| 708.13
#2011-10-25| 696.82
#2011-10-26| 701.20
#2011-10-27| 714.51
#2011-10-28| 716.55
#2011-10-31| 707.42
#2011-11-01| 694.51
#2011-11-02| 700.10
#2011-11-03| 709.69
#2011-11-04| 703.34
#2011-11-07| 708.02
#2011-11-08| 714.29
#2011-11-09| 696.14
#2011-11-10| 697.50
#2011-11-11| 705.88
#2011-11-14| 702.15
#2011-11-15| 708.44
#2011-11-16| 701.75
#2011-11-17| 694.52
#2011-11-18| 696.69
#2011-11-21| 686.93
#2011-11-22| 686.12
#2011-11-23| 675.52
#2011-11-24| .
#2011-11-25| 676.03
#2011-11-28| 685.55
#2011-11-29| 692.77
#2011-11-30| 709.17
#2011-12-01| 709.10
#2011-12-02| 706.14
#2011-12-05| 708.87
#2011-12-06| 711.51
#2011-12-07| 711.52
#2011-12-08| 705.42
#2011-12-09| 715.16
#2011-12-12| 706.08
#2011-12-13| 699.79
#2011-12-14| 696.03
#2011-12-15| 701.95
#2011-12-16| 703.10
#2011-12-19| 700.05
#2011-12-20| 712.49
#2011-12-21| 721.26
#2011-12-22| 718.26
#2011-12-23| 723.11
#2011-12-26| .
#2011-12-27| 724.17
#2011-12-28| 717.90
#2011-12-29| 724.91
#2011-12-30| 721.57
#2012-01-02| .
#2012-01-03| 723.39
#2012-01-04| 723.79
#2012-01-05| 724.61
#2012-01-06| 720.48
#2012-01-09| 723.44
#2012-01-10| 728.02
#2012-01-11| 723.13
#2012-01-12| 723.00
#2012-01-13| 718.62
#2012-01-16| .
#2012-01-17| 723.27
#2012-01-18| 727.85
#2012-01-19| 729.91
#2012-01-20| 730.77
#2012-01-23| 730.29
#2012-01-24| 727.66
#2012-01-25| 734.09
#2012-01-26| 731.37
#2012-01-27| 727.06
#2012-01-30| 725.82
#2012-01-31| 726.43
#2012-02-01| 731.10
#2012-02-02| 734.43
#2012-02-03| 737.64
#2012-02-06| 735.34
#2012-02-07| 735.75
#2012-02-08| 734.90
#2012-02-09| 730.24
#2012-02-10| 726.76
#2012-02-13| 729.82
#2012-02-14| 732.19
#2012-02-15| 729.95
#2012-02-16| 732.37
#2012-02-17| 732.63
#2012-02-20| .
#2012-02-21| 733.74
#2012-02-22| 735.35
#2012-02-23| 734.50
#2012-02-24| 735.35
#2012-02-27| 733.88
#2012-02-28| 733.32
#2012-02-29| 735.61
#2012-03-01| 737.17
#2012-03-02| 738.11
#2012-03-05| 738.20
#2012-03-06| 729.35
#2012-03-07| 730.83
#2012-03-08| 735.31
#2012-03-09| 736.62
#2012-03-12| 740.45
#2012-03-13| 746.88
#2012-03-14| 742.70
#2012-03-15| 745.71
#2012-03-16| 745.88
#2012-03-19| 748.12
#2012-03-20| 748.64
#2012-03-21| 751.51
#2012-03-22| 751.56
#2012-03-23| 751.98
#2012-03-26| 758.04
#2012-03-27| 757.60
#2012-03-28| 757.42
#2012-03-29| 760.26
#2012-03-30| 763.50
#2012-04-02| 769.41
#2012-04-03| 767.28
#2012-04-04| 763.27
#2012-04-05| 760.43
#2012-04-06| .
#2012-04-09| 751.41
#2012-04-10| 742.60
#2012-04-11| 746.10
#2012-04-12| 749.78
#2012-04-13| 747.71
#2012-04-16| 751.41
#2012-04-17| 761.83
#2012-04-18| 759.91
#2012-04-19| 758.83
#2012-04-20| 763.26
#2012-04-23| 753.94
#2012-04-24| 758.26
#2012-04-25| 765.00
#2012-04-26| 770.05
#2012-04-27| 773.13
#2012-04-30| 771.97
#2012-05-01| 774.28
#2012-05-02| 774.89
#2012-05-03| 767.75
#2012-05-04| 761.33
#2012-05-07| 763.77
#2012-05-08| 764.76
#2012-05-09| 760.79
#2012-05-10| 767.63
#2012-05-11| 766.78
#2012-05-14| 763.94
#2012-05-15| 763.82
#2012-05-16| 766.15
#2012-05-17| 757.03
#2012-05-18| 749.78
#2012-05-21| 753.77
#2012-05-22| 753.43
#2012-05-23| 752.57
#2012-05-24| 760.75
#2012-05-25| 759.98
#2012-05-28| .
#2012-05-29| 764.69
#2012-05-30| 759.19
#2012-05-31| 755.93
#2012-06-01| 742.68
#2012-06-04| 744.98
#2012-06-05| 744.13
#2012-06-06| 755.92
#2012-06-07| 755.15
#2012-06-08| 760.12
#2012-06-11| 754.58
#2012-06-12| 759.12
#2012-06-13| 757.28
#2012-06-14| 764.46
#2012-06-15| 767.16
#2012-06-18| 770.28
#2012-06-19| 770.18
#2012-06-20| 768.14
#2012-06-21| 760.08
#2012-06-22| 762.59
#2012-06-25| 759.01
#2012-06-26| 759.11
#2012-06-27| 765.62
#2012-06-28| 766.73
#2012-06-29| 782.43
#2012-07-02| 787.22
#2012-07-03| 790.26
#2012-07-04| .
#2012-07-05| 784.73
#2012-07-06| 781.63
#2012-07-09| 777.38
#2012-07-10| 776.74
#2012-07-11| 776.63
#2012-07-12| 771.38
#2012-07-13| 778.15
#2012-07-16| 771.99
#2012-07-17| 776.48
#2012-07-18| 777.80
#2012-07-19| 778.23
#2012-07-20| 773.19
#2012-07-23| 766.12
#2012-07-24| 761.90
#2012-07-25| 765.55
#2012-07-26| 777.73
#2012-07-27| 787.45
#2012-07-30| 792.09
#2012-07-31| 788.98
#2012-08-01| 786.88
#2012-08-02| 781.05
#2012-08-03| 793.75
#2012-08-06| 792.20
#2012-08-07| 791.06
#2012-08-08| 793.70
#2012-08-09| 790.84
#2012-08-10| 786.81
#2012-08-13| 786.13
#2012-08-14| 787.32
#2012-08-15| 789.42
#2012-08-16| 794.21
#2012-08-17| 793.87
#2012-08-20| 794.12
#2012-08-21| 793.14
#2012-08-22| 789.91
#2012-08-23| 784.93
#2012-08-24| 791.03
#2012-08-27| 790.53
#2012-08-28| 791.04
#2012-08-29| 787.18
#2012-08-30| 780.80
#2012-08-31| 784.39
#2012-09-03| .
#2012-09-04| 786.03
#2012-09-05| 785.29
#2012-09-06| 797.01
#2012-09-07| 790.34
#2012-09-10| 788.85
#2012-09-11| 787.77
#2012-09-12| 781.40
#2012-09-13| 793.04
#2012-09-14| 787.82
#2012-09-17| 788.62
#2012-09-18| 793.14
#2012-09-19| 797.09
#2012-09-20| 800.29
#2012-09-21| 794.57
#2012-09-24| 794.90
#2012-09-25| 788.73
#2012-09-26| 787.76
#2012-09-27| 794.39
#2012-09-28| 791.93
#2012-10-01| 798.43
#2012-10-02| 801.01
#2012-10-03| 798.96
#2012-10-04| 803.66
#2012-10-05| 806.23
#2012-10-08| 805.28
#2012-10-09| 802.02
#2012-10-10| 793.94
#2012-10-11| 792.95
#2012-10-12| 793.96
#2012-10-15| 796.50
#2012-10-16| 798.62
#2012-10-17| 799.85
#2012-10-18| 802.42
#2012-10-19| 791.20
#2012-10-22| 788.85
#2012-10-23| 777.71
#2012-10-24| 777.65
#2012-10-25| 780.74
#2012-10-26| 779.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 780.43
#2012-11-01| 785.86
#2012-11-02| 780.35
#2012-11-05| 780.27
#2012-11-06| 787.45
#2012-11-07| 777.85
#2012-11-08| 771.14
#2012-11-09| 771.56
#2012-11-12| 770.51
#2012-11-13| 771.35
#2012-11-14| 765.28
#2012-11-15| 767.83
#2012-11-16| 771.65
#2012-11-19| 784.80
#2012-11-20| 785.20
#2012-11-21| 787.13
#2012-11-22| .
#2012-11-23| 796.88
#2012-11-26| 791.46
#2012-11-27| 794.68
#2012-11-28| 801.31
#2012-11-29| 805.82
#2012-11-30| 805.82
#2012-12-03| 800.70
#2012-12-04| 799.76
#2012-12-05| 802.11
#2012-12-06| 802.08
#2012-12-07| 806.07
#2012-12-10| 805.86
#2012-12-11| 810.42
#2012-12-12| 808.20
#2012-12-13| 807.29
#2012-12-14| 806.86
#2012-12-17| 808.83
#2012-12-18| 809.90
#2012-12-19| 803.15
#2012-12-20| 807.14
#2012-12-21| 800.23
#2012-12-24| 798.64
#2012-12-25| 798.64
#2012-12-26| 792.73
#2012-12-27| 792.66
#2012-12-28| 785.30
#2012-12-31| 794.08
#2013-01-01| 794.08
#2013-01-02| 816.00
#2013-01-03| 814.51
#2013-01-04| 817.82
#2013-01-07| 812.78
#2013-01-08| 812.94
#2013-01-09| 816.46
#2013-01-10| 818.45
#2013-01-11| 819.30
#2013-01-14| 823.60
#2013-01-15| 827.60
#2013-01-16| 827.72
#2013-01-17| 833.98
#2013-01-18| 836.75
#2013-01-21| 836.77
#2013-01-22| 833.78
#2013-01-23| 832.83
#2013-01-24| 835.50
#2013-01-25| 836.50
#2013-01-28| 834.14
#2013-01-29| 837.56
#2013-01-30| 838.08
#2013-01-31| 835.44
#2013-02-01| 840.50
#2013-02-04| 835.19
#2013-02-05| 845.16
#2013-02-06| 847.63
#2013-02-07| 848.65
#2013-02-08| 848.16
#2013-02-11| 846.76
#2013-02-12| 841.41
#2013-02-13| 838.28
#2013-02-14| 844.88
#2013-02-15| 854.20
#2013-02-18| 854.16
#2013-02-19| 861.65
#2013-02-20| 856.86
#2013-02-21| 854.61
#2013-02-22| 863.40
#2013-02-25| 850.90
#2013-02-26| 857.46
#2013-02-27| 865.32
#2013-02-28| 870.08
#2013-03-01| 872.62
#2013-03-04| 877.24
#2013-03-05| 880.19
#2013-03-06| 881.37
#2013-03-07| 883.74
#2013-03-08| 886.51
#2013-03-11| 885.92
#2013-03-12| 883.94
#2013-03-13| 885.31
#2013-03-14| 889.58
#2013-03-15| 888.47
#2013-03-18| 886.32
#2013-03-19| 890.95
#2013-03-20| 898.83
#2013-03-21| 896.17
#2013-03-22| 905.24
#2013-03-25| 903.00
#2013-03-26| 914.99
#2013-03-27| 913.07
#2013-03-28| 920.20
#2013-03-29| 920.20
#2013-04-01| 919.31
#2013-04-02| 923.00
#2013-04-03| 911.78
#2013-04-04| 917.23
#2013-04-05| 908.60
#2013-04-08| 917.49
#2013-04-09| 914.03
#2013-04-10| 922.44
#2013-04-11| 925.27
#2013-04-12| 925.29
#2013-04-15| 908.52
#2013-04-16| 933.04
#2013-04-17| 925.23
#2013-04-18| 927.37
#2013-04-19| 942.55
#2013-04-22| 944.03
#2013-04-23| 949.35
#2013-04-24| 938.27
#2013-04-25| 943.58
#2013-04-26| 939.70
#2013-04-29| 944.08
#2013-04-30| 946.07
#2013-05-01| 940.20
#2013-05-02| 941.08
#2013-05-03| 950.04
#2013-05-06| 944.50
#2013-05-07| 955.05
#2013-05-08| 952.62
#2013-05-09| 947.97
#2013-05-10| 950.40
#2013-05-13| 950.49
#2013-05-14| 960.29
#2013-05-15| 969.61
#2013-05-16| 966.75
#2013-05-17| 968.04
#2013-05-20| 957.17
#2013-05-21| 957.77
#2013-05-22| 956.97
#2013-05-23| 950.85
#2013-05-24| 952.76
#2013-05-27| 952.78
#2013-05-28| 957.93
#2013-05-29| 942.93
#2013-05-30| 935.33
#2013-05-31| 919.35
#2013-06-03| 928.36
#2013-06-04| 933.29
#2013-06-05| 920.62
#2013-06-06| 922.57
#2013-06-07| 937.30
#2013-06-10| 939.67
#2013-06-11| 934.71
#2013-06-12| 930.11
#2013-06-13| 938.27
#2013-06-14| 937.31
#2013-06-17| 943.81
#2013-06-18| 948.38
#2013-06-19| 933.39
#2013-06-20| 906.33
#2013-06-21| 915.38
#2013-06-24| 910.48
#2013-06-25| 913.11
#2013-06-26| 922.26
#2013-06-27| 925.75
#2013-06-28| 924.55
#2013-07-01| 929.31
#2013-07-02| 927.43
#2013-07-03| 922.36
#2013-07-04| 922.46
#2013-07-05| 924.93
#2013-07-08| 930.09
#2013-07-09| 938.14
#2013-07-10| 940.27
#2013-07-11| 955.27
#2013-07-12| 954.67
#2013-07-15| 957.54
#2013-07-16| 948.52
#2013-07-17| 957.08
#2013-07-18| 961.74
#2013-07-19| 966.42
#2013-07-22| 965.87
#2013-07-23| 965.94
#2013-07-24| 958.33
#2013-07-25| 961.40
#2013-07-26| 960.75
#2013-07-29| 959.29
#2013-07-30| 956.72
#2013-07-31| 953.79
#2013-08-01| 963.12
#2013-08-02| 963.15
#2013-08-05| 965.14
#2013-08-06| 965.76
#2013-08-07| 959.53
#2013-08-08| 966.79
#2013-08-09| 963.62
#2013-08-12| 958.77
#2013-08-13| 958.84
#2013-08-14| 952.14
#2013-08-15| 936.77
#2013-08-16| 930.08
#2013-08-19| 928.40
#2013-08-20| 929.32
#2013-08-21| 920.19
#2013-08-22| 925.31
#2013-08-23| 930.85
#2013-08-26| 921.44
#2013-08-27| 917.11
#2013-08-28| 915.43
#2013-08-29| 916.36
#2013-08-30| 918.16
#2013-09-02| 918.16
#2013-09-03| 918.35
#2013-09-04| 926.49
#2013-09-05| 923.26
#2013-09-06| 923.14
#2013-09-09| 930.07
#2013-09-10| 928.48
#2013-09-11| 932.34
#2013-09-12| 930.65
#2013-09-13| 937.69
#2013-09-16| 945.51
#2013-09-17| 948.31
#2013-09-18| 962.51
#2013-09-19| 953.92
#2013-09-20| 949.63
#2013-09-23| 939.72
#2013-09-24| 936.44
#2013-09-25| 932.09
#2013-09-26| 936.25
#2013-09-27| 930.79
#2013-09-30| 922.80
#2013-10-01| 926.09
#2013-10-02| 921.17
#2013-10-03| 917.20
#2013-10-04| 921.89
#2013-10-07| 918.37
#2013-10-08| 915.75
#2013-10-09| 914.16
#2013-10-10| 930.22
#2013-10-11| 931.71
#2013-10-14| 932.89
#2013-10-15| 926.49
#2013-10-16| 940.77
#2013-10-17| 949.78
#2013-10-18| 952.82
#2013-10-21| 952.20
#2013-10-22| 963.97
#2013-10-23| 962.84
#2013-10-24| 958.19
#2013-10-25| 964.98
#2013-10-28| 975.98
#2013-10-29| 982.48
#2013-10-30| 974.98
#2013-10-31| 969.39
#2013-11-01| 969.92
#2013-11-04| 968.40
#2013-11-05| 969.75
#2013-11-06| 979.56
#2013-11-07| 963.78
#2013-11-08| 971.69
#2013-11-11| 967.34
#2013-11-12| 968.90
#2013-11-13| 978.50
#2013-11-14| 985.61
#2013-11-15| 985.60
#2013-11-18| 982.68
#2013-11-19| 978.11
#2013-11-20| 972.51
#2013-11-21| 982.76
#2013-11-22| 987.47
#2013-11-25| 982.91
#2013-11-26| 983.14
#2013-11-27| 985.83
#2013-11-28| 985.87
#2013-11-29| 981.81
#2013-12-02| 979.69
#2013-12-03| 984.45
#2013-12-04| 985.82
#2013-12-05| 977.82
#2013-12-06| 992.32
#2013-12-09| 991.80
#2013-12-10| 982.99
#2013-12-11| 982.03
#2013-12-12| 967.21
#2013-12-13| 965.31
#2013-12-16| 969.52
#2013-12-17| 968.89
#2013-12-18| 985.08
#2013-12-19| 985.25
#2013-12-20| 988.11
#2013-12-23| 988.71
#2013-12-24| 990.19
#2013-12-25| 990.19
#2013-12-26| 995.07
#2013-12-27| 997.38
#2013-12-30|1002.32
#2013-12-31|1004.81
#2014-01-01|1004.81
#2014-01-02| 994.31
#2014-01-03| 993.01
#2014-01-06| 989.95
#2014-01-07| 996.08
#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|1001.41
#2014-01-16|1000.24
#2014-01-17| 992.57
#2014-01-20| 992.56
#2014-01-21| 998.03
#2014-01-22| 997.76
#2014-01-23| 985.67
#2014-01-24| 971.52
#2014-01-27| 972.15
#2014-01-28| 977.27
#2014-01-29| 956.88
#2014-01-30| 964.54
#2014-01-31| 958.59
#2014-02-03| 940.08
#2014-02-04| 944.09
#2014-02-05| 946.62
#2014-02-06| 959.01
#2014-02-07| 966.30
#2014-02-10| 975.33
#2014-02-11| 981.43
#2014-02-12| 979.54
#2014-02-13| 981.99
#2014-02-14| 981.80
#2014-02-17| 981.80
#2014-02-18| 977.12
#2014-02-19| 971.35
#2014-02-20| 981.41
#2014-02-21| 981.55
#2014-02-24| 984.28
#2014-02-25| 985.19
#2014-02-26| 981.71
#2014-02-27| 983.27
#2014-02-28| 989.28
#2014-03-03| 985.18
#2014-03-04| 997.58
#2014-03-05|1000.02
#2014-03-06|1003.50
#2014-03-07|1005.78
#2014-03-10|1006.66
#2014-03-11|1007.47
#2014-03-12|1008.19
#2014-03-13| 999.10
#2014-03-14| 999.36
#2014-03-17|1004.70
#2014-03-18|1008.94
#2014-03-19|1001.04
#2014-03-20|1006.65
#2014-03-21|1005.18
#2014-03-24| 999.30
#2014-03-25|1005.60
#2014-03-26|1005.18
#2014-03-27|1005.98
#2014-03-28|1011.85
#2014-03-31|1016.82
#2014-04-01|1016.09
#2014-04-02|1015.70
#2014-04-03|1018.25
#2014-04-04|1009.19
#2014-04-07|1012.59
#2014-04-08|1013.65
#2014-04-09|1020.37
#2014-04-10|1010.48
#2014-04-11|1001.62
#2014-04-14|1005.65
#2014-04-15|1013.66
#2014-04-16|1026.95
#2014-04-17|1030.44
#2014-04-18|1030.42
#2014-04-21|1031.85
#2014-04-22|1029.90
#2014-04-23|1030.79
#2014-04-24|1029.95
#2014-04-25|1028.68
#2014-04-28|1036.90
#2014-04-29|1029.08
#2014-04-30|1032.88
#2014-05-01|1029.67
#2014-05-02|1032.78
#2014-05-05|1033.92
#2014-05-06|1027.17
#2014-05-07|1045.69
#2014-05-08|1045.75
#2014-05-09|1052.26
#2014-05-12|1054.14
#2014-05-13|1060.50
#2014-05-14|1055.35
#2014-05-15|1045.59
#2014-05-16|1054.28
#2014-05-19|1051.25
#2014-05-20|1047.47
#2014-05-21|1052.28
#2014-05-22|1050.13
#2014-05-23|1051.65
#2014-05-26|1051.71
#2014-05-27|1059.74
#2014-05-28|1058.92
#2014-05-29|1068.60
#2014-05-30|1073.19
#2014-06-02|1072.69
#2014-06-03|1071.35
#2014-06-04|1072.62
#2014-06-05|1075.50
#2014-06-06|1079.78
#2014-06-09|1075.68
#2014-06-10|1076.24
#2014-06-11|1070.92
#2014-06-12|1065.70
#2014-06-13|1065.13
#2014-06-16|1069.38
#2014-06-17|1073.20
#2014-06-18|1084.91
#2014-06-19|1090.69
#2014-06-20|1089.10
#2014-06-23|1084.58
#2014-06-24|1079.93
#2014-06-25|1083.18
#2014-06-26|1084.55
#2014-06-27|1087.11
#2014-06-30|1091.73
#2014-07-01|1093.92
#2014-07-02|1098.05
#2014-07-03|1100.10
#2014-07-04|1100.13
#2014-07-07|1099.62
#2014-07-08|1095.08
#2014-07-09|1093.75
#2014-07-10|1095.88
#2014-07-11|1094.41
#2014-07-14|1099.79
#2014-07-15|1092.15
#2014-07-16|1091.57
#2014-07-17|1084.91
#2014-07-18|1093.88
#2014-07-21|1088.79
#2014-07-22|1085.59
#2014-07-23|1082.39
#2014-07-24|1087.25
#2014-07-25|1084.24
#2014-07-28|1079.68
#2014-07-29|1070.41
#2014-07-30|1054.86
#2014-07-31|1037.37
#2014-08-01|1042.97
#2014-08-04|1049.51
#2014-08-05|1044.61
#2014-08-06|1057.73
#2014-08-07|1048.33
#2014-08-08|1056.15
#2014-08-11|1065.79
#2014-08-12|1064.31
#2014-08-13|1070.42
#2014-08-14|1074.15
#2014-08-15|1083.73
#2014-08-18|1088.77
#2014-08-19|1090.10
#2014-08-20|1091.79
#2014-08-21|1089.73
#2014-08-22|1085.83
#2014-08-25|1095.75
#2014-08-26|1095.54
#2014-08-27|1095.26
#2014-08-28|1096.82
#2014-08-29|1098.40
#2014-09-01|1098.38
#2014-09-02|1096.19
#2014-09-03|1098.59
#2014-09-04|1093.92
#2014-09-05|1096.23
#2014-09-08|1094.10
#2014-09-09|1091.63
#2014-09-10|1095.10
#2014-09-11|1097.67
#2014-09-12|1087.47
#2014-09-15|1090.68
#2014-09-16|1099.73
#2014-09-17|1095.21
#2014-09-18|1103.57
#2014-09-19|1103.27
#2014-09-22|1098.77
#2014-09-23|1089.09
#2014-09-24|1099.92
#2014-09-25|1084.90
#2014-09-26|1089.74
#2014-09-29|1090.93
#2014-09-30|1093.63
#2014-10-01|1085.56
#2014-10-02|1084.91
#2014-10-03|1095.95
#2014-10-06|1099.86
#2014-10-07|1094.09
#2014-10-08|1107.84
#2014-10-09|1093.99
#2014-10-10|1094.46
#2014-10-13|1081.57
#2014-10-14|1079.37
#2014-10-15|1069.33
#2014-10-16|1060.60
#2014-10-17|1074.74
#2014-10-20|1090.33
#2014-10-21|1083.12
#2014-10-22|1084.94
#2014-10-23|1085.40
#2014-10-24|1092.83
#2014-10-27|1090.36
#2014-10-28|1097.93
#2014-10-29|1095.33
#2014-10-30|1104.96
#2014-10-31|1114.64
#2014-11-03|1115.23
#2014-11-04|1115.96
#2014-11-05|1125.85
#2014-11-06|1131.98
#2014-11-07|1130.36
#2014-11-10|1134.29
#2014-11-11|1134.23
#2014-11-12|1135.77
#2014-11-13|1141.65
#2014-11-14|1138.59
#2014-11-17|1147.27
#2014-11-18|1152.91
#2014-11-19|1159.71
#2014-11-20|1156.22
#2014-11-21|1161.66
#2014-11-24|1157.99
#2014-11-25|1159.04
#2014-11-26|1165.37
#2014-11-27|1165.52
#2014-11-28|1175.39
#2014-12-01|1168.14
#2014-12-02|1170.92
#2014-12-03|1161.63
#2014-12-04|1154.43
#2014-12-05|1158.62
#2014-12-08|1152.37
#2014-12-09|1144.57
#2014-12-10|1132.83
#2014-12-11|1138.68
#2014-12-12|1117.72
#2014-12-15|1109.22
#2014-12-16|1099.75
#2014-12-17|1118.62
#2014-12-18|1141.89
#2014-12-19|1144.49
#2014-12-22|1155.18
#2014-12-23|1163.44
#2014-12-24|1161.52
#2014-12-25|1161.52
#2014-12-26|1162.68
#2014-12-29|1159.53
#2014-12-30|1153.11
#2014-12-31|1137.65
#2015-01-01|1137.65
#2015-01-02|1136.32
#2015-01-05|1124.69
#2015-01-06|1120.73
#2015-01-07|1144.31
#2015-01-08|1162.12
#2015-01-09|1153.29
#2015-01-12|1143.16
#2015-01-13|1140.77
#2015-01-14|1140.72
#2015-01-15|1143.20
#2015-01-16|1151.46
#2015-01-19|1151.54
#2015-01-20|1158.33
#2015-01-21|1162.94
#2015-01-22|1176.06
#2015-01-23|1165.06
#2015-01-26|1165.28
#2015-01-27|1154.29
#2015-01-28|1140.76
#2015-01-29|1146.02
#2015-01-30|1122.07
#2015-02-02|1137.06
#2015-02-03|1143.68
#2015-02-04|1143.29
#2015-02-05|1148.63
#2015-02-06|1144.04
#2015-02-09|1137.83
#2015-02-10|1153.53
#2015-02-11|1158.97
#2015-02-12|1158.78
#2015-02-13|1154.15
#2015-02-16|1154.12
#2015-02-17|1153.15
#2015-02-18|1157.88
#2015-02-19|1160.76
#2015-02-20|1163.53
#2015-02-23|1163.01
#2015-02-24|1166.43
#2015-02-25|1163.12
#2015-02-26|1161.50
#2015-02-27|1171.42
#2015-03-02|1172.17
#2015-03-03|1166.71
#2015-03-04|1158.46
#2015-03-05|1157.57
#2015-03-06|1136.02
#2015-03-09|1138.24
#2015-03-10|1120.35
#2015-03-11|1111.76
#2015-03-12|1131.25
#2015-03-13|1117.95
#2015-03-16|1128.01
#2015-03-17|1121.34
#2015-03-18|1130.71
#2015-03-19|1121.22
#2015-03-20|1134.65
#2015-03-23|1135.40
#2015-03-24|1130.49
#2015-03-25|1146.22
#2015-03-26|1144.26
#2015-03-27|1154.11
#2015-03-30|1168.28
#2015-03-31|1159.66
#2015-04-01|1166.09
#2015-04-02|1169.72
#2015-04-03|1169.80
#2015-04-06|1179.78
#2015-04-07|1177.76
#2015-04-08|1177.71
#2015-04-09|1181.83
#2015-04-10|1182.47
#2015-04-13|1175.81
#2015-04-14|1176.72
#2015-04-15|1177.03
#2015-04-16|1176.64
#2015-04-17|1166.85
#2015-04-20|1172.72
#2015-04-21|1171.46
#2015-04-22|1175.96
#2015-04-23|1169.58
#2015-04-24|1168.80
#2015-04-27|1164.51
#2015-04-28|1162.69
#2015-04-29|1161.09
#2015-04-30|1159.44
#2015-05-01|1172.49
#2015-05-04|1173.06
#2015-05-05|1167.16
#2015-05-06|1164.77
#2015-05-07|1168.21
#2015-05-08|1178.23
#2015-05-11|1176.56
#2015-05-12|1171.42
#2015-05-13|1175.50
#2015-05-14|1193.48
#2015-05-15|1195.14
#2015-05-18|1191.08
#2015-05-19|1190.02
#2015-05-20|1191.31
#2015-05-21|1190.02
#2015-05-22|1185.32
#2015-05-25|1185.29
#2015-05-26|1177.00
#2015-05-27|1183.20
#2015-05-28|1185.02
#2015-05-29|1181.78
#2015-06-01|1178.04
#2015-06-02|1176.88
#2015-06-03|1176.06
#2015-06-04|1163.35
#2015-06-05|1153.20
#2015-06-08|1152.94
#2015-06-09|1154.05
#2015-06-10|1161.68
#2015-06-11|1163.01
#2015-06-12|1160.55
#2015-06-15|1150.39
#2015-06-16|1163.03
#2015-06-17|1167.21
#2015-06-18|1178.17
#2015-06-19|1177.76
#2015-06-22|1183.36
#2015-06-23|1183.00
#2015-06-24|1173.95
#2015-06-25|1171.23
#2015-06-26|1169.55
#2015-06-29|1150.97
#2015-06-30|1152.85
#2015-07-01|1163.74
#2015-07-02|1163.32
#2015-07-03|1163.38
#2015-07-06|1156.92
#2015-07-07|1175.53
#2015-07-08|1162.51
#2015-07-09|1160.15
#2015-07-10|1170.75
#2015-07-13|1181.45
#2015-07-14|1185.05
#2015-07-15|1176.96
#2015-07-16|1186.16
#2015-07-17|1182.50
#2015-07-20|1184.65
#2015-07-21|1180.89
#2015-07-22|1183.32
#2015-07-23|1179.34
#2015-07-24|1170.75
#2015-07-27|1169.14
#2015-07-28|1178.84
#2015-07-29|1184.22
#2015-07-30|1191.99
#2015-07-31|1195.83
#2015-08-03|1201.26
#2015-08-04|1207.73
#2015-08-05|1218.35
#2015-08-06|1211.48
#2015-08-07|1204.88
#2015-08-10|1208.97
#2015-08-11|1201.79
#2015-08-12|1201.63
#2015-08-13|1201.40
#2015-08-14|1207.17
#2015-08-17|1210.79
#2015-08-18|1207.37
#2015-08-19|1195.24
#2015-08-20|1181.49
#2015-08-21|1153.38
#2015-08-24|1115.56
#2015-08-25|1098.87
#2015-08-26|1130.41
#2015-08-27|1146.84
#2015-08-28|1149.03
#2015-08-31|1143.79
#2015-09-01|1120.29
#2015-09-02|1134.00
#2015-09-03|1142.79
#2015-09-04|1126.51
#2015-09-07|1126.49
#2015-09-08|1141.21
#2015-09-09|1121.10
#2015-09-10|1126.14
#2015-09-11|1129.12
#2015-09-14|1123.01
#2015-09-15|1134.52
#2015-09-16|1148.66
#2015-09-17|1152.60
#2015-09-18|1140.22
#2015-09-21|1144.69
#2015-09-22|1128.97
#2015-09-23|1126.88
#2015-09-24|1129.70
#2015-09-25|1139.54
#2015-09-28|1118.14
#2015-09-29|1117.62
#2015-09-30|1132.35
#2015-10-01|1130.58
#2015-10-02|1147.11
#2015-10-05|1166.47
#2015-10-06|1163.28
#2015-10-07|1173.94
#2015-10-08|1188.23
#2015-10-09|1191.29
#2015-10-12|1190.07
#2015-10-13|1181.02
#2015-10-14|1175.90
#2015-10-15|1184.69
#2015-10-16|1195.86
#2015-10-19|1198.85
#2015-10-20|1198.45
#2015-10-21|1198.06
#2015-10-22|1228.77
#2015-10-23|1220.96
#2015-10-26|1216.08
#2015-10-27|1213.75
#2015-10-28|1216.94
#2015-10-29|1213.94
#2015-10-30|1208.21
#2015-11-02|1207.61
#2015-11-03|1202.86
#2015-11-04|1196.61
#2015-11-05|1199.85
#2015-11-06|1187.08
#2015-11-09|1179.59
#2015-11-10|1181.73
#2015-11-11|1185.52
#2015-11-12|1166.48
#2015-11-13|1159.98
#2015-11-16|1177.89
#2015-11-17|1168.52
#2015-11-18|1186.05
#2015-11-19|1194.21
#2015-11-20|1184.15
#2015-11-23|1197.81
#2015-11-24|1201.22
#2015-11-25|1207.22
#2015-11-26|1207.26
#2015-11-27|1210.75
#2015-11-30|1197.68
#2015-12-01|1208.10
#2015-12-02|1198.52
#2015-12-03|1186.80
#2015-12-04|1211.16
#2015-12-07|1211.90
#2015-12-08|1209.93
#2015-12-09|1200.39
#2015-12-10|1199.99
#2015-12-11|1183.02
#2015-12-14|1188.28
#2015-12-15|1202.92
#2015-12-16|1221.97
#2015-12-17|1207.71
#2015-12-18|1189.13
#2015-12-21|1200.55
#2015-12-22|1215.08
#2015-12-23|1228.72
#2015-12-24|1225.76
#2015-12-25|1225.76
#2015-12-28|1223.50
#2015-12-29|1233.52
#2015-12-30|1228.04
#2015-12-31|1213.73
#2016-01-01|1213.73
#2016-01-04|1198.13
#2016-01-05|1203.23
#2016-01-06|1197.82
#2016-01-07|1175.05
#2016-01-08|1168.83
#2016-01-11|1172.22
#2016-01-12|1181.81
#2016-01-13|1161.64
#2016-01-14|1163.62
#2016-01-15|1145.11
#2016-01-18|1144.95
#2016-01-19|1156.28
#2016-01-20|1142.90
#2016-01-21|1146.17
#2016-01-22|1168.72
#2016-01-25|1157.11
#2016-01-26|1168.15
#2016-01-27|1163.31
#2016-01-28|1179.22
#2016-01-29|1201.85
#2016-02-01|1202.88
#2016-02-02|1183.96
#2016-02-03|1180.58
#2016-02-04|1171.52
#2016-02-05|1166.39
#2016-02-08|1157.27
#2016-02-09|1168.32
#2016-02-10|1164.67
#2016-02-11|1152.93
#2016-02-12|1171.20
#2016-02-15|1171.25
#2016-02-16|1183.94
#2016-02-17|1195.14
#2016-02-18|1196.01
#2016-02-19|1195.50
#2016-02-22|1199.93
#2016-02-23|1196.11
#2016-02-24|1202.15
#2016-02-25|1217.84
#2016-02-26|1203.12
#2016-02-29|1197.92
#2016-03-01|1213.60
#2016-03-02|1209.24
#2016-03-03|1217.92
#2016-03-04|1224.63
#2016-03-07|1218.82
#2016-03-08|1219.57
#2016-03-09|1228.03
#2016-03-10|1231.99
#2016-03-11|1242.86
#2016-03-14|1239.79
#2016-03-15|1241.05
#2016-03-16|1244.31
#2016-03-17|1255.15
#2016-03-18|1250.86
#2016-03-21|1248.04
#2016-03-22|1239.99
#2016-03-23|1239.65
#2016-03-24|1238.53
#2016-03-25|1238.53
#2016-03-28|1244.82
#2016-03-29|1258.31
#2016-03-30|1264.98
#2016-03-31|1258.05
#2016-04-01|1274.68
#2016-04-04|1270.21
#2016-04-05|1258.96
#2016-04-06|1269.75
#2016-04-07|1260.28
#2016-04-08|1272.67
#2016-04-11|1263.82
#2016-04-12|1270.51
#2016-04-13|1262.45
#2016-04-14|1253.91
#2016-04-15|1263.38
#2016-04-18|1266.51
#2016-04-19|1274.40
#2016-04-20|1252.28
#2016-04-21|1231.69
#2016-04-22|1244.21
#2016-04-25|1251.15
#2016-04-26|1250.49
#2016-04-27|1258.55
#2016-04-28|1260.52
#2016-04-29|1263.62
#2016-05-02|1276.80
#2016-05-03|1268.02
#2016-05-04|1270.82
#2016-05-05|1273.21
#2016-05-06|1281.74
#2016-05-09|1286.35
#2016-05-10|1305.69
#2016-05-11|1295.78
#2016-05-12|1309.15
#2016-05-13|1296.66
#2016-05-16|1300.47
#2016-05-17|1273.48
#2016-05-18|1262.12
#2016-05-19|1268.37
#2016-05-20|1261.96
#2016-05-23|1267.08
#2016-05-24|1282.13
#2016-05-25|1284.46
#2016-05-26|1290.27
#2016-05-27|1292.89
#2016-05-30|1292.87
#2016-05-31|1286.92
#2016-06-01|1292.98
#2016-06-02|1295.87
#2016-06-03|1303.19
#2016-06-06|1302.67
#2016-06-07|1300.99
#2016-06-08|1307.65
#2016-06-09|1317.19
#2016-06-10|1313.95
#2016-06-13|1298.69
#2016-06-14|1299.51
#2016-06-15|1298.66
#2016-06-16|1309.43
#2016-06-17|1303.47
#2016-06-20|1307.54
#2016-06-21|1313.56
#2016-06-22|1307.94
#2016-06-23|1319.95
#2016-06-24|1284.55
#2016-06-27|1278.11
#2016-06-28|1286.50
#2016-06-29|1303.60
#2016-06-30|1345.02
#2016-07-01|1338.73
#2016-07-04|1338.70
#2016-07-05|1341.76
#2016-07-06|1342.93
#2016-07-07|1347.26
#2016-07-08|1360.99
#2016-07-11|1359.70
#2016-07-12|1355.65
#2016-07-13|1361.24
#2016-07-14|1363.38
#2016-07-15|1363.45
#2016-07-18|1363.31
#2016-07-19|1365.89
#2016-07-20|1359.89
#2016-07-21|1356.54
#2016-07-22|1364.73
#2016-07-25|1364.88
#2016-07-26|1352.42
#2016-07-27|1330.79
#2016-07-28|1341.42
#2016-07-29|1347.81
#2016-08-01|1342.21
#2016-08-02|1336.05
#2016-08-03|1332.85
#2016-08-04|1335.65
#2016-08-05|1342.50
#2016-08-08|1340.22
#2016-08-09|1343.77
#2016-08-10|1346.03
#2016-08-11|1344.31
#2016-08-12|1347.65
#2016-08-15|1346.98
#2016-08-16|1335.87
#2016-08-17|1340.79
#2016-08-18|1343.51
#2016-08-19|1343.19
#2016-08-22|1343.74
#2016-08-23|1340.93
#2016-08-24|1338.11
#2016-08-25|1336.57
#2016-08-26|1330.08
#2016-08-29|1338.02
#2016-08-30|1331.17
#2016-08-31|1335.12
#2016-09-01|1329.53
#2016-09-02|1339.26
#2016-09-05|1339.35
#2016-09-06|1340.70
#2016-09-07|1329.55
#2016-09-08|1324.91
#2016-09-09|1286.31
#2016-09-12|1311.71
#2016-09-13|1293.81
#2016-09-14|1292.68
#2016-09-15|1300.58
#2016-09-16|1295.06
#2016-09-19|1293.26
#2016-09-20|1294.11
#2016-09-21|1304.90
#2016-09-22|1316.24
#2016-09-23|1309.33
#2016-09-26|1297.98
#2016-09-27|1305.47
#2016-09-28|1305.73
#2016-09-29|1302.62
#2016-09-30|1314.75
#2016-10-03|1310.62
#2016-10-04|1298.35
#2016-10-05|1295.86
#2016-10-06|1298.48
#2016-10-07|1291.67
#2016-10-10|1300.49
#2016-10-11|1289.15
#2016-10-12|1294.08
#2016-10-13|1291.99
#2016-10-14|1295.25
#2016-10-17|1292.85
#2016-10-18|1299.57
#2016-10-19|1295.48
#2016-10-20|1289.05
#2016-10-21|1290.96
#2016-10-24|1302.04
#2016-10-25|1301.51
#2016-10-26|1302.33
#2016-10-27|1292.80
#2016-10-28|1305.06
#2016-10-31|1308.18
#2016-11-01|1302.91
#2016-11-02|1300.31
#2016-11-03|1289.58
#2016-11-04|1275.30
#2016-11-07|1299.84
#2016-11-08|1320.91
#2016-11-09|1291.99
#2016-11-10|1246.23
#2016-11-11|1241.12
#2016-11-14|1238.54
#2016-11-15|1250.42
#2016-11-16|1252.62
#2016-11-17|1252.68
#2016-11-18|1249.98
#2016-11-21|1257.58
#2016-11-22|1265.90
#2016-11-23|1251.45
#2016-11-24|1251.40
#2016-11-25|1263.39
#2016-11-28|1263.95
#2016-11-29|1264.23
#2016-11-30|1238.40
#2016-12-01|1226.35
#2016-12-02|1235.85
#2016-12-05|1240.22
#2016-12-06|1241.48
#2016-12-07|1264.69
#2016-12-08|1261.03
#2016-12-09|1281.57
#2016-12-12|1287.00
#2016-12-13|1291.20
#2016-12-14|1277.59
#2016-12-15|1289.51
#2016-12-16|1295.95
#2016-12-19|1293.62
#2016-12-20|1287.90
#2016-12-21|1291.97
#2016-12-22|1293.67
#2016-12-23|1295.47
#2016-12-26|1295.47
#2016-12-27|1297.00
#2016-12-28|1290.17
#2016-12-29|1297.09
#2016-12-30|1290.82
#2017-01-02|1290.82
#2017-01-03|1298.55
#2017-01-04|1300.18
#2017-01-05|1296.52
#2017-01-06|1293.76
#2017-01-09|1283.05
#2017-01-10|1273.53
#2017-01-11|1277.94
#2017-01-12|1276.75
#2017-01-13|1277.04
#2017-01-16|1277.05
#2017-01-17|1287.65
#2017-01-18|1291.72
#2017-01-19|1285.10
#2017-01-20|1294.39
#2017-01-23|1295.17
#2017-01-24|1303.85
#2017-01-25|1307.77
#2017-01-26|1299.20
#2017-01-27|1293.58
#2017-01-30|1292.16
#2017-01-31|1296.02
#2017-02-01|1286.64
#2017-02-02|1295.69
#2017-02-03|1304.88
#2017-02-06|1297.14
#2017-02-07|1305.46
#2017-02-08|1309.35
#2017-02-09|1312.70
#2017-02-10|1311.85
#2017-02-13|1313.12
#2017-02-14|1314.40
#2017-02-15|1318.55
#2017-02-16|1313.13
#2017-02-17|1324.24
#2017-02-20|1324.26
#2017-02-21|1336.28
#2017-02-22|1333.18
#2017-02-23|1333.05
#2017-02-24|1338.03
#2017-02-27|1323.71
#2017-02-28|1332.69
#2017-03-01|1337.21
#2017-03-02|1340.26
#2017-03-03|1342.59
#2017-03-06|1333.47
#2017-03-07|1326.69
#2017-03-08|1324.59
#2017-03-09|1328.54
#2017-03-10|1334.32
#2017-03-13|1333.79
#2017-03-14|1331.66
#2017-03-15|1345.34
#2017-03-16|1346.79
#2017-03-17|1344.13
#2017-03-20|1344.62
#2017-03-21|1342.64
#2017-03-22|1342.69
#2017-03-23|1339.90
#2017-03-24|1339.53
#2017-03-27|1336.90
#2017-03-28|1341.03
#2017-03-29|1343.98
#2017-03-30|1338.85
#2017-03-31|1336.11
#2017-04-03|1334.30
#2017-04-04|1337.03
#2017-04-05|1337.79
#2017-04-06|1339.85
#2017-04-07|1338.06
#2017-04-10|1341.57
#2017-04-11|1338.88
#2017-04-12|1349.06
#2017-04-13|1339.90
#2017-04-14|1339.90
#2017-04-17|1346.95
#2017-04-18|1358.53
#2017-04-19|1351.03
#2017-04-20|1352.98
#2017-04-21|1350.13
#2017-04-24|1360.28
#2017-04-25|1358.17
#2017-04-26|1349.04
#2017-04-27|1344.87
#2017-04-28|1347.67
#2017-05-01|1337.41
#2017-05-02|1331.52
#2017-05-03|1329.27
#2017-05-04|1340.45
#2017-05-05|1344.65
#2017-05-08|1346.62
#2017-05-09|1335.55
#2017-05-10|1337.15
#2017-05-11|1339.20
#2017-05-12|1338.08
#2017-05-15|1347.00
#2017-05-16|1344.98
#2017-05-17|1344.45
#2017-05-18|1345.06
#2017-05-19|1351.00
#2017-05-22|1363.61
#2017-05-23|1368.98
#2017-05-24|1378.68
#2017-05-25|1385.51
#2017-05-26|1387.50
#2017-05-29|1387.50
#2017-05-30|1383.13
#2017-05-31|1382.70
#2017-06-01|1394.77
#2017-06-02|1397.84
#2017-06-05|1396.64
#2017-06-06|1395.58
#2017-06-07|1391.66
#2017-06-08|1378.73
#2017-06-09|1373.38
#2017-06-12|1375.62
#2017-06-13|1379.85
#2017-06-14|1384.91
#2017-06-15|1385.11
#2017-06-16|1371.57
#2017-06-19|1376.29
#2017-06-20|1373.47
#2017-06-21|1367.57
#2017-06-22|1360.31
#2017-06-23|1365.06
#2017-06-26|1367.27
#2017-06-27|1351.35
#2017-06-28|1358.47
#2017-06-29|1342.54
#2017-06-30|1346.90
#2017-07-03|1343.68
#2017-07-04|1343.72
#2017-07-05|1339.90
#2017-07-06|1331.08
#2017-07-07|1332.88
#2017-07-10|1325.10
#2017-07-11|1323.45
#2017-07-12|1334.29
#2017-07-13|1334.91
#2017-07-14|1344.48
#2017-07-17|1346.04
#2017-07-18|1344.05
#2017-07-19|1350.15
#2017-07-20|1350.75
#2017-07-21|1357.36
#2017-07-24|1353.92
#2017-07-25|1365.60
#2017-07-26|1369.78
#2017-07-27|1376.82
#2017-07-28|1370.75
#2017-07-31|1368.53
#2017-08-01|1363.61
#2017-08-02|1365.38
#2017-08-03|1364.93
#2017-08-04|1363.47
#2017-08-07|1371.84
#2017-08-08|1365.34
#2017-08-09|1365.17
#2017-08-10|1363.19
#2017-08-11|1367.06
#2017-08-14|1377.20
#2017-08-15|1382.95
#2017-08-16|1386.62
#2017-08-17|1374.59
#2017-08-18|1368.48
#2017-08-21|1372.77
#2017-08-22|1374.84
#2017-08-23|1370.36
#2017-08-24|1349.99
#2017-08-25|1348.56
#2017-08-28|1342.23
#2017-08-29|1343.31
#2017-08-30|1344.87
#2017-08-31|1341.37
#2017-09-01|1347.85
#2017-09-04|1347.80
#2017-09-05|1348.60
#2017-09-06|1354.04
#2017-09-07|1358.87
#2017-09-08|1355.88
#2017-09-11|1364.78
#2017-09-12|1363.34
#2017-09-13|1362.02
#2017-09-14|1355.43
#2017-09-15|1360.97
#2017-09-18|1362.31
#2017-09-19|1354.17
#2017-09-20|1342.38
#2017-09-21|1331.94
#2017-09-22|1326.42
#2017-09-25|1332.15
#2017-09-26|1332.09
#2017-09-27|1323.15
#2017-09-28|1327.03
#2017-09-29|1328.67
#2017-10-02|1323.98
#2017-10-03|1323.38
#2017-10-04|1330.32
#2017-10-05|1337.05
#2017-10-06|1335.93
#2017-10-09|1327.36
#2017-10-10|1338.42
#2017-10-11|1343.38
#2017-10-12|1348.86
#2017-10-13|1350.10
#2017-10-16|1356.48
#2017-10-17|1351.15
#2017-10-18|1346.90
#2017-10-19|1347.46
#2017-10-20|1345.26
#2017-10-23|1345.96
#2017-10-24|1342.66
#2017-10-25|1336.97
#2017-10-26|1338.13
#2017-10-27|1337.18
#2017-10-30|1322.78
#2017-10-31|1342.35
#2017-11-01|1340.07
#2017-11-02|1335.53
#2017-11-03|1334.09
#2017-11-06|1318.84
#2017-11-07|1331.80
#2017-11-08|1348.22
#2017-11-09|1345.37
#2017-11-10|1359.39
#2017-11-13|1365.66
#2017-11-14|1379.53
#2017-11-15|1364.65
#2017-11-16|1374.71
#2017-11-17|1368.87
#2017-11-20|1370.19
#2017-11-21|1374.31
#2017-11-22|1372.20
#2017-11-23|1372.23
#2017-11-24|1374.72
#2017-11-27|1377.34
#2017-11-28|1382.28
#2017-11-29|1389.06
#2017-11-30|1396.92
#2017-12-01|1401.24
#2017-12-04|1412.90
#2017-12-05|1407.60
#2017-12-06|1417.30
#2017-12-07|1401.84
#2017-12-08|1397.52
#2017-12-11|1399.29
#2017-12-12|1399.33
#2017-12-13|1402.86
#2017-12-14|1401.06
#2017-12-15|1412.81
#2017-12-18|1411.78
#2017-12-19|1412.23
#2017-12-20|1413.63
#2017-12-21|1410.21
#2017-12-22|1413.86
#2017-12-25|1413.86
#2017-12-26|1418.01
#2017-12-27|1419.25
#2017-12-28|1417.98
#2017-12-29|1418.34
#2018-01-01|1418.34
#2018-01-02|1406.41
#2018-01-03|1403.46
#2018-01-04|1414.56
#2018-01-05|1417.05
#2018-01-08|1416.01
#2018-01-09|1419.40
#2018-01-10|1407.25
#2018-01-11|1402.59
#2018-01-12|1402.98
#2018-01-15|1403.17
#2018-01-16|1411.35
#2018-01-17|1426.98
#2018-01-18|1421.34
#2018-01-19|1434.41
#2018-01-22|1445.90
#2018-01-23|1447.45
#2018-01-24|1448.51
#2018-01-25|1449.20
#2018-01-26|1461.23
#2018-01-29|1449.70
#2018-01-30|1444.85
#2018-01-31|1446.60
#2018-02-01|1445.29
#2018-02-02|1418.72
#2018-02-05|1373.02
#2018-02-06|1378.40
#2018-02-07|1372.65
#2018-02-08|1339.32
#2018-02-09|1346.06
#2018-02-12|1358.57
#2018-02-13|1360.91
#2018-02-14|1359.74
#2018-02-15|1382.62
#2018-02-16|1383.96
#2018-02-19|1383.91
#2018-02-20|1363.89
#2018-02-21|1345.21
#2018-02-22|1349.17
#2018-02-23|1362.39
#2018-02-26|1369.02
#2018-02-27|1357.38
#2018-02-28|1347.69
#2018-03-01|1337.43
#2018-03-02|1350.43
#2018-03-05|1358.69
#2018-03-06|1365.19
#2018-03-07|1357.10
#2018-03-08|1372.73
#2018-03-09|1381.68
#2018-03-12|1382.29
#2018-03-13|1382.64
#2018-03-14|1373.26
#2018-03-15|1361.14
#2018-03-16|1359.44
#2018-03-19|1347.88
#2018-03-20|1344.38
#2018-03-21|1326.80
#2018-03-22|1311.46
#2018-03-23|1297.55
#2018-03-26|1315.23
#2018-03-27|1314.46
#2018-03-28|1322.22
#2018-03-29|1334.87
#2018-03-30|1334.87
#2018-04-02|1306.31
#2018-04-03|1319.52
#2018-04-04|1344.10
#2018-04-05|1347.94
#2018-04-06|1334.16
#2018-04-09|1337.21
#2018-04-10|1339.02
#2018-04-11|1338.00
#2018-04-12|1336.77
#2018-04-13|1343.41
#2018-04-16|1352.13
#2018-04-17|1353.74
#2018-04-18|1342.82
#2018-04-19|1328.57
#2018-04-20|1305.71
#2018-04-23|1311.27
#2018-04-24|1296.25
#2018-04-25|1293.21
#2018-04-26|1305.01
#2018-04-27|1309.27
#2018-04-30|1296.14
#2018-05-01|1282.11
#2018-05-02|1255.41
#2018-05-03|1250.57
#2018-05-04|1271.60
#2018-05-07|1269.89
#2018-05-08|1262.12
#2018-05-09|1261.13
#2018-05-10|1271.23
#2018-05-11|1271.01
#2018-05-14|1268.42
#2018-05-15|1264.03
#2018-05-16|1267.15
#2018-05-17|1273.06
#2018-05-18|1264.27
#2018-05-21|1269.57
#2018-05-22|1268.35
#2018-05-23|1273.87
#2018-05-24|1273.78
#2018-05-25|1275.67
#2018-05-28|1275.67
#2018-05-29|1277.29
#2018-05-30|1292.83
#2018-05-31|1277.44
#2018-06-01|1279.10
#2018-06-04|1287.86
#2018-06-05|1281.97
#2018-06-06|1285.51
#2018-06-07|1283.37
#2018-06-08|1301.67
#2018-06-11|1312.90
#2018-06-12|1321.38
#2018-06-13|1318.89
#2018-06-14|1320.83
#2018-06-15|1338.60
#2018-06-18|1321.91
#2018-06-19|1327.02
#2018-06-20|1325.84
#2018-06-21|1326.65
#2018-06-22|1336.74
#2018-06-25|1343.06
#2018-06-26|1338.40
#2018-06-27|1330.96
#2018-06-28|1338.77
#2018-06-29|1337.14
#2018-07-02|1331.17
#2018-07-03|1332.15
#2018-07-04|1332.27
#2018-07-05|1353.19
#2018-07-06|1357.35
#2018-07-09|1350.55
#2018-07-10|1368.18
#2018-07-11|1366.14
#2018-07-12|1362.59
#2018-07-13|1366.97
#2018-07-16|1359.85
#2018-07-17|1374.40
#2018-07-18|1362.02
#2018-07-19|1367.57
#2018-07-20|1369.11
#2018-07-23|1357.30
#2018-07-24|1359.00
#2018-07-25|1370.90
#2018-07-26|1381.43
#2018-07-27|1377.52
#2018-07-30|1371.23
#2018-07-31|1379.35
#2018-08-01|1365.45
#2018-08-02|1373.65
#2018-08-03|1399.15
#2018-08-06|1398.69
#2018-08-07|1386.58
#2018-08-08|1373.52
#2018-08-09|1375.99
#2018-08-10|1367.51
#2018-08-13|1364.77
#2018-08-14|1373.05
#2018-08-15|1371.54
#2018-08-16|1378.23
#2018-08-17|1390.40
#2018-08-20|1392.72
#2018-08-21|1378.00
#2018-08-22|1369.05
#2018-08-23|1363.31
#2018-08-24|1367.98
#2018-08-27|1369.55
#2018-08-28|1358.63
#2018-08-29|1364.59
#2018-08-30|1357.79
#2018-08-31|1358.03
#2018-09-03|1357.99
#2018-09-04|1354.75
#2018-09-05|1369.24
#2018-09-06|1378.03
#2018-09-07|1372.90
#2018-09-10|1377.99
#2018-09-11|1375.61
#2018-09-12|1386.25
#2018-09-13|1390.90
#2018-09-14|1390.10
#2018-09-17|1391.74
#2018-09-18|1376.44
#2018-09-19|1373.30
#2018-09-20|1389.10
#2018-09-21|1387.72
#2018-09-24|1369.01
#2018-09-25|1361.44
#2018-09-26|1359.52
#2018-09-27|1353.25
#2018-09-28|1358.92
#2018-10-01|1354.17
#2018-10-02|1355.54
#2018-10-03|1343.21
#2018-10-04|1343.82
#2018-10-05|1347.00
#2018-10-08|1366.29
#2018-10-09|1360.58
#2018-10-10|1344.12
#2018-10-11|1314.23
#2018-10-12|1321.66
#2018-10-15|1327.84
#2018-10-16|1347.25
#2018-10-17|1350.73
#2018-10-18|1343.80
#2018-10-19|1365.19
#2018-10-22|1354.07
#2018-10-23|1357.88
#2018-10-24|1365.35
#2018-10-25|1360.07
#2018-10-26|1337.74
#2018-10-29|1352.76
#2018-10-30|1377.75
#2018-10-31|1370.36
#2018-11-01|1376.74
#2018-11-02|1363.00
#2018-11-05|1384.11
#2018-11-06|1399.74
#2018-11-07|1407.97
#2018-11-08|1409.95
#2018-11-09|1421.40
#2018-11-12|1419.39
#2018-11-13|1414.06
#2018-11-14|1403.87
#2018-11-15|1404.50
#2018-11-16|1414.18
#2018-11-19|1415.98
#2018-11-20|1390.96
#2018-11-21|1383.25
#2018-11-22|1383.33
#2018-11-23|1388.21
#2018-11-26|1388.29
#2018-11-27|1395.85
#2018-11-28|1404.94
#2018-11-29|1402.01
#2018-11-30|1424.51
#2018-12-03|1413.69
#2018-12-04|1394.80
#2018-12-05|1394.75
#2018-12-06|1387.62
#2018-12-07|1373.51
#2018-12-10|1373.27
#2018-12-11|1382.81
#2018-12-12|1381.21
#2018-12-13|1384.71
#2018-12-14|1362.42
#2018-12-17|1336.42
#2018-12-18|1326.49
#2018-12-19|1316.04
#2018-12-20|1304.42
#2018-12-21|1292.92
#2018-12-24|1254.99
#2018-12-25|1254.99
#2018-12-26|1284.26
#2018-12-27|1294.24
#2018-12-28|1291.90
#2018-12-31|1295.15
#2019-01-01|1295.15
#2019-01-02|1285.96
#2019-01-03|1280.72
#2019-01-04|1307.55
#2019-01-07|1306.20
#2019-01-08|1321.96
#2019-01-09|1302.54
#2019-01-10|1315.72
#2019-01-11|1319.79
#2019-01-14|1313.65
#2019-01-15|1327.30
#2019-01-16|1317.83
#2019-01-17|1325.76
#2019-01-18|1340.46
#2019-01-21|1340.40
#2019-01-22|1336.58
#2019-01-23|1345.50
#2019-01-24|1327.34
#2019-01-25|1323.81
#2019-01-28|1325.05
#2019-01-29|1329.01
#2019-01-30|1341.17
#2019-01-31|1362.14
#2019-02-01|1362.21
#2019-02-04|1369.16
#2019-02-05|1368.48
#2019-02-06|1365.62
#2019-02-07|1365.77
#2019-02-08|1369.72
#2019-02-11|1373.66
#2019-02-12|1380.83
#2019-02-13|1383.27
#2019-02-14|1345.46
#2019-02-15|1358.74
#2019-02-18|1358.78
#2019-02-19|1356.73
#2019-02-20|1359.71
#2019-02-21|1367.58
#2019-02-22|1344.85
#2019-02-25|1333.87
#2019-02-26|1332.55
#2019-02-27|1334.23
#2019-02-28|1341.25
#2019-03-01|1347.31
#2019-03-04|1346.18
#2019-03-05|1343.88
#2019-03-06|1341.34
#2019-03-07|1337.53
#2019-03-08|1329.54
#2019-03-11|1349.74
#2019-03-12|1347.33
#2019-03-13|1352.26
#2019-03-14|1347.85
#2019-03-15|1350.01
#2019-03-18|1356.52
#2019-03-19|1357.01
#2019-03-20|1352.98
#2019-03-21|1371.06
#2019-03-22|1377.88
#2019-03-25|1383.19
#2019-03-26|1396.62
#2019-03-27|1393.13
#2019-03-28|1396.72
#2019-03-29|1405.47
#2019-04-01|1399.75
#2019-04-02|1395.07
#2019-04-03|1390.71
#2019-04-04|1398.98
#2019-04-05|1403.77
#2019-04-08|1407.97
#2019-04-09|1407.12
#2019-04-10|1410.63
#2019-04-11|1410.89
#2019-04-12|1411.51
#2019-04-15|1421.23
#2019-04-16|1414.11
#2019-04-17|1429.33
#2019-04-18|1434.42
#2019-04-19|1434.42
#2019-04-22|1433.39
#2019-04-23|1443.49
#2019-04-24|1443.14
#2019-04-25|1437.34
#2019-04-26|1448.30
#2019-04-29|1451.98
#2019-04-30|1466.73
#2019-05-01|1455.72
#2019-05-02|1447.78
#2019-05-03|1457.63
#2019-05-06|1455.72
#2019-05-07|1443.30
#2019-05-08|1443.26
#2019-05-09|1441.25
#2019-05-10|1456.74
#2019-05-13|1443.17
#2019-05-14|1453.91
#2019-05-15|1465.80
#2019-05-16|1477.01
#2019-05-17|1471.46
#2019-05-20|1463.40
#2019-05-21|1459.32
#2019-05-22|1470.33
#2019-05-23|1469.39
#2019-05-24|1462.01
#2019-05-27|1462.15
#2019-05-28|1436.94
#2019-05-29|1423.84
#2019-05-30|1429.91
#2019-05-31|1422.43
#2019-06-03|1443.81
#2019-06-04|1453.44
#2019-06-05|1475.62
#2019-06-06|1486.47
#2019-06-07|1496.29
#2019-06-10|1496.46
#2019-06-11|1497.45
#2019-06-12|1500.54
#2019-06-13|1497.90
#2019-06-14|1498.00
#2019-06-17|1487.68
#2019-06-18|1480.83
#2019-06-19|1491.83
#2019-06-20|1503.93
#2019-06-21|1501.12
#2019-06-24|1502.13
#2019-06-25|1500.34
#2019-06-26|1482.73
#2019-06-27|1480.84
#2019-06-28|1484.29
#2019-07-01|1496.64
#2019-07-02|1504.57
#2019-07-03|1523.75
#2019-07-04|1523.80
#2019-07-05|1519.09
#2019-07-08|1515.77
#2019-07-09|1506.23
#2019-07-10|1518.87
#2019-07-11|1511.74
#2019-07-12|1510.33
#2019-07-15|1513.00
#2019-07-16|1511.02
#2019-07-17|1511.61
#2019-07-18|1516.25
#2019-07-19|1499.64
#2019-07-22|1496.87
#2019-07-23|1525.76
#2019-07-24|1516.51
#2019-07-25|1512.02
#2019-07-26|1532.14
#2019-07-29|1530.25
#2019-07-30|1526.58
#2019-07-31|1501.55
#2019-08-01|1498.69
#2019-08-02|1498.10
#2019-08-05|1466.23
#2019-08-06|1479.90
#2019-08-07|1496.45
#2019-08-08|1517.11
#2019-08-09|1507.16
#2019-08-12|1499.11
#2019-08-13|1510.08
#2019-08-14|1488.37
#2019-08-15|1508.34
#2019-08-16|1524.68
#2019-08-19|1534.54
#2019-08-20|1517.23
#2019-08-21|1522.02
#2019-08-22|1530.20
#2019-08-23|1505.17
#2019-08-26|1529.30
#2019-08-27|1522.92
#2019-08-28|1534.01
#2019-08-29|1539.78
#2019-08-30|1545.91
#2019-09-02|1545.89
#2019-09-03|1555.40
#2019-09-04|1565.52
#2019-09-05|1553.00
#2019-09-06|1562.27
#2019-09-09|1557.23
#2019-09-10|1549.66
#2019-09-11|1558.51
#2019-09-12|1564.19
#2019-09-13|1555.98
#2019-09-16|1553.13
#2019-09-17|1559.63
#2019-09-18|1557.83
#2019-09-19|1559.28
#2019-09-20|1550.60
#2019-09-23|1550.26
#2019-09-24|1551.58
#2019-09-25|1550.28
#2019-09-26|1558.02
#2019-09-27|1554.10
#2019-09-30|1561.87
#2019-10-01|1557.49
#2019-10-02|1523.64
#2019-10-03|1540.12
#2019-10-04|1559.95
#2019-10-07|1543.22
#2019-10-08|1531.10
#2019-10-09|1538.90
#2019-10-10|1540.37
#2019-10-11|1538.02
#2019-10-14|1534.19
#2019-10-15|1530.64
#2019-10-16|1528.56
#2019-10-17|1536.04
#2019-10-18|1537.89
#2019-10-21|1531.68
#2019-10-22|1525.96
#2019-10-23|1532.67
#2019-10-24|1533.84
#2019-10-25|1520.90
#2019-10-28|1518.63
#2019-10-29|1519.83
#2019-10-30|1524.77
#2019-10-31|1534.16
#2019-11-01|1530.58
#2019-11-04|1521.05
#2019-11-05|1512.01
#2019-11-06|1521.47
#2019-11-07|1512.06
#2019-11-08|1511.17
#2019-11-11|1505.84
#2019-11-12|1508.17
#2019-11-13|1520.51
#2019-11-14|1521.04
#2019-11-15|1522.53
#2019-11-18|1526.33
#2019-11-19|1531.42
#2019-11-20|1530.81
#2019-11-21|1523.12
#2019-11-22|1522.00
#2019-11-25|1528.12
#2019-11-26|1544.18
#2019-11-27|1547.83
#2019-11-28|1547.83
#2019-11-29|1542.80
#2019-12-02|1546.51
#2019-12-03|1543.59
#2019-12-04|1556.20
#2019-12-05|1553.39
#2019-12-06|1559.69
#2019-12-09|1559.38
#2019-12-10|1554.52
#2019-12-11|1556.14
#2019-12-12|1553.88
#2019-12-13|1558.50
#2019-12-16|1563.88
#2019-12-17|1561.31
#2019-12-18|1561.26
#2019-12-19|1574.46
#2019-12-20|1592.08
#2019-12-23|1585.54
#2019-12-24|1585.14
#2019-12-25|1585.14
#2019-12-26|1588.15
#2019-12-27|1596.45
#2019-12-30|1590.32
#2019-12-31|1595.15
#2020-01-01|1595.15
#2020-01-02|1578.66
#2020-01-03|1578.13
#2020-01-06|1579.43
#2020-01-07|1565.24
#2020-01-08|1570.64
#2020-01-09|1579.46
#2020-01-10|1581.58
#2020-01-13|1599.07
#2020-01-14|1599.27
#2020-01-15|1611.64
#2020-01-16|1620.44
#2020-01-17|1624.83
#2020-01-20|1624.80
#2020-01-21|1630.43
#2020-01-22|1635.90
#2020-01-23|1641.31
#2020-01-24|1630.87
#2020-01-27|1620.35
#2020-01-28|1618.10
#2020-01-29|1612.15
#2020-01-30|1650.35
#2020-01-31|1626.78
#2020-02-03|1635.00
#2020-02-04|1641.26
#2020-02-05|1651.97
#2020-02-06|1648.44
#2020-02-07|1654.75
#2020-02-10|1664.08
#2020-02-11|1666.92
#2020-02-12|1665.02
#2020-02-13|1667.64
#2020-02-14|1673.99
#2020-02-17|1674.01
#2020-02-18|1664.84
#2020-02-19|1664.26
#2020-02-20|1663.06
#2020-02-21|1661.69
#2020-02-24|1628.10
#2020-02-25|1597.11
#2020-02-26|1588.36
#2020-02-27|1523.74
#2020-02-28|1485.56
#2020-03-02|1549.99
#2020-03-03|1537.28
#2020-03-04|1609.55
#2020-03-05|1568.26
#2020-03-06|1541.27
#2020-03-09|1458.20
#2020-03-10|1500.48
#2020-03-11|1443.80
#2020-03-12|1300.44
#2020-03-13|1387.20
#2020-03-16|1275.57
#2020-03-17|1379.69
#2020-03-18|1308.67
#2020-03-19|1271.67
#2020-03-20|1185.00
#2020-03-23|1152.44
#2020-03-24|1235.16
#2020-03-25|1251.42
#2020-03-26|1326.60
#2020-03-27|1308.04
#2020-03-30|1367.63
#2020-03-31|1337.35
#2020-04-01|1297.85
#2020-04-02|1337.61
#2020-04-03|1347.61
#2020-04-06|1408.69
#2020-04-07|1406.53
#2020-04-08|1433.37
#2020-04-09|1463.10
#2020-04-10|1463.10
#2020-04-13|1428.19
#2020-04-14|1488.42
#2020-04-15|1453.45
#2020-04-16|1458.58
#2020-04-17|1478.87
#2020-04-20|1454.01
#2020-04-21|1415.06
#2020-04-22|1429.45
#2020-04-23|1414.70
#2020-04-24|1435.22
#2020-04-27|1450.85
#2020-04-28|1463.76
#2020-04-29|1463.75
#2020-04-30|1440.90
#2020-05-01|1417.18
#2020-05-04|1411.96
#2020-05-05|1421.76
#2020-05-06|1413.76
#2020-05-07|1417.35
#2020-05-08|1455.00
#2020-05-11|1447.70
#2020-05-12|1436.70
#2020-05-13|1421.35
#2020-05-14|1419.39
#2020-05-15|1426.27
#2020-05-18|1452.62
#2020-05-19|1429.49
#2020-05-20|1446.40
#2020-05-21|1425.15
#2020-05-22|1428.41
#2020-05-25|1428.41
#2020-05-26|1440.54
#2020-05-27|1465.93
#2020-05-28|1476.89
#2020-05-29|1478.84
#2020-06-01|1488.88
#2020-06-02|1490.09
#2020-06-03|1495.14
#2020-06-04|1490.43
#2020-06-05|1518.83
#2020-06-08|1539.27
#2020-06-09|1524.82
#2020-06-10|1517.96
#2020-06-11|1439.55
#2020-06-12|1450.17
#2020-06-15|1468.24
#2020-06-16|1491.35
#2020-06-17|1489.91
#2020-06-18|1499.55
#2020-06-19|1481.59
#2020-06-22|1478.27
#2020-06-23|1473.81
#2020-06-24|1444.25
#2020-06-25|1455.25
#2020-06-26|1422.44
#2020-06-29|1447.69
#2020-06-30|1460.99
#2020-07-01|1463.82
#2020-07-02|1469.99
#2020-07-03|1469.95
#2020-07-06|1478.88
#2020-07-07|1476.99
#2020-07-08|1473.13
#2020-07-09|1449.50
#2020-07-10|1479.97
#2020-07-13|1479.16
#2020-07-14|1501.20
#2020-07-15|1505.08
#2020-07-16|1506.95
#2020-07-17|1521.24
#2020-07-20|1501.40
#2020-07-21|1522.75
#2020-07-22|1540.53
#2020-07-23|1548.46
#2020-07-24|1543.71
#2020-07-27|1554.55
#2020-07-28|1550.01
#2020-07-29|1558.73
#2020-07-30|1549.21
#2020-07-31|1543.95
#2020-08-03|1536.62
#2020-08-04|1546.67
#2020-08-05|1546.25
#2020-08-06|1545.55
#2020-08-07|1554.04
#2020-08-10|1552.99
#2020-08-11|1548.76
#2020-08-12|1570.06
#2020-08-13|1572.16
#2020-08-14|1572.02
#2020-08-17|1574.35
#2020-08-18|1581.40
#2020-08-19|1566.09
#2020-08-20|1565.71
#2020-08-21|1563.79
#2020-08-24|1579.90
#2020-08-25|1578.83
#2020-08-26|1587.24
#2020-08-27|1589.16
#2020-08-28|1606.17
#2020-08-31|1602.62
#2020-09-01|1594.61
#2020-09-02|1637.82
#2020-09-03|1608.71
#2020-09-04|1612.00
#2020-09-07|1612.03
#2020-09-08|1570.67
#2020-09-09|1591.24
#2020-09-10|1575.88
#2020-09-11|1586.69
#2020-09-14|1597.42
#2020-09-15|1599.77
#2020-09-16|1592.32
#2020-09-17|1578.86
#2020-09-18|1561.78
#2020-09-21|1542.31
#2020-09-22|1548.03
#2020-09-23|1519.40
#2020-09-24|1531.46
#2020-09-25|1542.33
#2020-09-28|1567.44
#2020-09-29|1554.08
#2020-09-30|1571.21
#2020-10-01|1576.54
#2020-10-02|1572.27
#2020-10-05|1582.00
#2020-10-06|1568.37
#2020-10-07|1592.31
#2020-10-08|1604.26
#2020-10-09|1616.74
#2020-10-12|1636.61
#2020-10-13|1631.71
#2020-10-14|1625.35
#2020-10-15|1623.53
#2020-10-16|1621.78
#2020-10-19|1602.38
#2020-10-20|1591.85
#2020-10-21|1589.62
#2020-10-22|1600.83
#2020-10-23|1602.06
#2020-10-26|1576.73
#2020-10-27|1566.80
#2020-10-28|1519.99
#2020-10-29|1522.12
#2020-10-30|1513.82
#2020-11-02|1539.82
#2020-11-03|1558.70
#2020-11-04|1560.84
#2020-11-05|1569.41
#2020-11-06|1570.44
#2020-11-09|1595.67
#2020-11-10|1632.09
#2020-11-11|1642.95
#2020-11-12|1630.86
#2020-11-13|1650.62
#2020-11-16|1675.06
#2020-11-17|1668.74
#2020-11-18|1644.40
#2020-11-19|1649.23
#2020-11-20|1639.67
#2020-11-23|1642.42
#2020-11-24|1662.42
#2020-11-25|1653.45
#2020-11-26|1653.57
#2020-11-27|1652.18
#2020-11-30|1644.61
#2020-12-01|1662.26
#2020-12-02|1652.41
#2020-12-03|1666.61
#2020-12-04|1691.30
#2020-12-07|1682.21
#2020-12-08|1690.86
#2020-12-09|1694.91
#2020-12-10|1688.37
#2020-12-11|1692.13
#2020-12-14|1686.22
#2020-12-15|1691.72
#2020-12-16|1692.81
#2020-12-17|1703.70
#2020-12-18|1711.97
#2020-12-21|1690.29
#2020-12-22|1678.77
#2020-12-23|1689.04
#2020-12-24|1694.88
#2020-12-25|1694.88
#2020-12-28|1703.70
#2020-12-29|1699.64
#2020-12-30|1700.30
#2020-12-31|1713.23
#2021-01-01|1713.23
#2021-01-04|1681.48
#2021-01-05|1683.81
#2021-01-06|1681.00
#2021-01-07|1679.55
#2021-01-08|1692.11
#2021-01-11|1669.23
#2021-01-12|1661.59
#2021-01-13|1665.54
#2021-01-14|1660.13
#2021-01-15|1655.03
#2021-01-18|1654.95
#2021-01-19|1657.19
#2021-01-20|1660.09
#2021-01-21|1650.09
#2021-01-22|1644.83
#2021-01-25|1660.00
#2021-01-26|1676.29
#2021-01-27|1649.03
#2021-01-28|1660.24
#2021-01-29|1624.48
#2021-02-01|1628.35
#2021-02-02|1645.75
#2021-02-03|1646.39
#2021-02-04|1668.52
#2021-02-05|1683.30
#2021-02-08|1693.70
#2021-02-09|1692.14
#2021-02-10|1689.83
#2021-02-11|1683.14
#2021-02-12|1688.91
#2021-02-15|1688.96
#2021-02-16|1681.61
#2021-02-17|1684.94
#2021-02-18|1693.73
#2021-02-19|1670.00
#2021-02-22|1677.17
#2021-02-23|1680.15
#2021-02-24|1684.74
#2021-02-25|1661.66
#2021-02-26|1636.74
#2021-03-01|1657.64
#2021-03-02|1660.65
#2021-03-03|1652.31
#2021-03-04|1648.20
#2021-03-05|1688.48
#2021-03-08|1700.62
#2021-03-09|1704.46
#2021-03-10|1721.54
#2021-03-11|1715.77
#2021-03-12|1722.59
#2021-03-15|1733.84
#2021-03-16|1737.12
#2021-03-17|1741.03
#2021-03-18|1735.95
#2021-03-19|1742.72
#2021-03-22|1759.69
#2021-03-23|1751.14
#2021-03-24|1742.12
#2021-03-25|1759.19
#2021-03-26|1797.28
#2021-03-29|1811.54
#2021-03-30|1789.72
#2021-03-31|1775.86
#2021-04-01|1774.30
#2021-04-02|1774.30
#2021-04-05|1788.14
#2021-04-06|1798.06
#2021-04-07|1792.02
#2021-04-08|1792.87
#2021-04-09|1792.94
#2021-04-12|1801.60
#2021-04-13|1795.56
#2021-04-14|1795.13
#2021-04-15|1807.61
#2021-04-16|1824.55
#2021-04-19|1816.00
#2021-04-20|1820.96
#2021-04-21|1837.02
#2021-04-22|1824.62
#2021-04-23|1828.47
#2021-04-26|1811.31
#2021-04-27|1810.99
#2021-04-28|1812.01
#2021-04-29|1831.43
#2021-04-30|1827.39
#2021-05-03|1847.11
#2021-05-04|1832.33
#2021-05-05|1833.48
#2021-05-06|1856.73
#2021-05-07|1858.19
#2021-05-10|1867.40
#2021-05-11|1852.61
#2021-05-12|1831.24
#2021-05-13|1854.99
#2021-05-14|1861.13
#2021-05-17|1857.49
#2021-05-18|1849.05
#2021-05-19|1838.92
#2021-05-20|1857.86
#2021-05-21|1861.10
#2021-05-24|1869.98
#2021-05-25|1866.94
#2021-05-26|1868.39
#2021-05-27|1862.65
#2021-05-28|1869.52
#2021-05-31|1869.32
#2021-06-01|1871.21
#2021-06-02|1881.37
#2021-06-03|1883.86
#2021-06-04|1890.77
#2021-06-07|1890.83
#2021-06-08|1874.11
#2021-06-09|1862.16
#2021-06-10|1869.76
#2021-06-11|1873.36
#2021-06-14|1870.91
#2021-06-15|1864.01
#2021-06-16|1843.78
#2021-06-17|1842.31
#2021-06-18|1810.25
#2021-06-21|1829.56
#2021-06-22|1830.81
#2021-06-23|1817.66
#2021-06-24|1825.99
#2021-06-25|1835.12
#2021-06-28|1835.20
#2021-06-29|1826.62
#2021-06-30|1839.07
#2021-07-01|1837.77
#2021-07-02|1839.90
#2021-07-05|1839.93
#2021-07-06|1825.97
#2021-07-07|1833.02
#2021-07-08|1825.45
#2021-07-09|1836.80
#2021-07-12|1832.41
#2021-07-13|1831.69
#2021-07-14|1848.85
#2021-07-15|1855.99
#2021-07-16|1852.62
#2021-07-19|1841.05
#2021-07-20|1841.65
#2021-07-21|1844.70
#2021-07-22|1839.23
#2021-07-23|1855.72
#2021-07-26|1858.99
#2021-07-27|1863.32
#2021-07-28|1848.16
#2021-07-29|1856.31
#2021-07-30|1851.75
#2021-08-02|1846.93
#2021-08-03|1849.06
#2021-08-04|1817.53
#2021-08-05|1821.44
#2021-08-06|1831.90
#2021-08-09|1839.48
#2021-08-10|1848.16
#2021-08-11|1851.65
#2021-08-12|1850.24
#2021-08-13|1869.19
#2021-08-16|1876.79
#2021-08-17|1875.62
#2021-08-18|1849.79
#2021-08-19|1858.60
#2021-08-20|1854.43
#2021-08-23|1851.69
#2021-08-24|1840.41
#2021-08-25|1841.02
#2021-08-26|1830.72
#2021-08-27|1841.74
#2021-08-30|1847.15
#2021-08-31|1852.29
#2021-09-01|1863.16
#2021-09-02|1868.62
#2021-09-03|1866.11
#2021-09-06|1866.09
#2021-09-07|1840.84
#2021-09-08|1857.07
#2021-09-09|1840.53
#2021-09-10|1838.34
#2021-09-13|1844.22
#2021-09-14|1831.90
#2021-09-15|1847.60
#2021-09-16|1840.77
#2021-09-17|1826.78
#2021-09-20|1810.57
#2021-09-21|1804.40
#2021-09-22|1811.24
#2021-09-23|1818.65
#2021-09-24|1816.18
#2021-09-27|1814.62
#2021-09-28|1790.10
#2021-09-29|1807.37
#2021-09-30|1769.50
#2021-10-01|1782.65
#2021-10-04|1781.64
#2021-10-05|1790.23
#2021-10-06|1808.11
#2021-10-07|1811.47
#2021-10-08|1809.72
#2021-10-11|1808.84
#2021-10-12|1812.93
#2021-10-13|1822.02
#2021-10-14|1840.88
#2021-10-15|1833.45
#2021-10-18|1820.58
#2021-10-19|1824.66
#2021-10-20|1840.28
#2021-10-21|1828.34
#2021-10-22|1835.50
#2021-10-25|1828.16
#2021-10-26|1834.72
#2021-10-27|1826.84
#2021-10-28|1836.14
#2021-10-29|1828.67
#2021-11-01|1831.40
#2021-11-02|1836.72
#2021-11-03|1855.80
#2021-11-04|1853.16
#2021-11-05|1868.32
#2021-11-08|1847.08
#2021-11-09|1855.03
#2021-11-10|1861.51
#2021-11-11|1858.59
#2021-11-12|1857.95
#2021-11-15|1868.72
#2021-11-16|1854.86
#2021-11-17|1851.45
#2021-11-18|1839.53
#2021-11-19|1824.84
#2021-11-22|1834.78
#2021-11-23|1844.66
#2021-11-24|1835.15
#2021-11-25|1835.15
#2021-11-26|1802.52
#2021-11-29|1811.06
#2021-11-30|1761.25
#2021-12-01|1755.94
#2021-12-02|1780.16
#2021-12-03|1804.04
#2021-12-06|1834.73
#2021-12-07|1839.38
#2021-12-08|1835.42
#2021-12-09|1830.98
#2021-12-10|1856.76
#2021-12-13|1878.64
#2021-12-14|1878.65
#2021-12-15|1896.27
#2021-12-16|1919.13
#2021-12-17|1899.27
#2021-12-20|1892.55
#2021-12-21|1891.96
#2021-12-22|1901.52
#2021-12-23|1904.06
#2021-12-24|1904.05
#2021-12-27|1918.38
#2021-12-28|1930.50
#2021-12-29|1935.94
#2021-12-30|1932.89
#2021-12-31|1945.79
#2022-01-03|1948.50
#2022-01-04|1967.45
#2022-01-05|1970.34
#2022-01-06|1972.85
#2022-01-07|1981.93
#2022-01-10|1981.29
#2022-01-11|1987.03
#2022-01-12|1985.58
#2022-01-13|1998.52
#2022-01-14|2012.24
#2022-01-17|2012.37
#2022-01-18|1991.27
#2022-01-19|1990.11
#2022-01-20|1979.74
#2022-01-21|1978.33
#2022-01-24|1967.13
#2022-01-25|1957.77
#2022-01-26|1945.15
#2022-01-27|1955.10
#2022-01-28|1978.65
#2022-01-31|1983.87
#2022-02-01|1978.94
#2022-02-02|1999.11
#2022-02-03|1997.53
#2022-02-04|1977.04
#2022-02-07|1988.34
#2022-02-08|1999.16
#2022-02-09|1998.14
#2022-02-10|1983.20
#2022-02-11|1987.27
#2022-02-14|1981.90
#2022-02-15|1980.88
#2022-02-16|1989.04
#2022-02-17|1999.65
#2022-02-18|2003.52
#2022-02-21|2003.52
#2022-02-22|1996.76
#2022-02-23|1984.87
#2022-02-24|1939.69
#2022-02-25|2002.49
#2022-02-28|1971.85
#2022-03-01|1961.19
#2022-03-02|1985.02
#2022-03-03|1992.35
#2022-03-04|1988.76
#2022-03-07|1943.41
#2022-03-08|1890.38
#2022-03-09|1897.92
#2022-03-10|1877.09
#2022-03-11|1856.78
#2022-03-14|1871.51
#2022-03-15|1903.51
#2022-03-16|1909.70
#2022-03-17|1924.54
#2022-03-18|1929.54
#2022-03-21|1939.43
#2022-03-22|1951.03
#2022-03-23|1938.46
#2022-03-24|1956.22
#2022-03-25|1978.89
#2022-03-28|1973.82
#2022-03-29|1988.04
#2022-03-30|1990.58
#2022-03-31|1988.58
#2022-04-01|2019.61
#2022-04-04|2010.27
#2022-04-05|2007.64
#2022-04-06|2033.00
#2022-04-07|2043.21
#2022-04-08|2055.30
#2022-04-11|2060.88
#2022-04-12|2069.77
#2022-04-13|2077.69
#2022-04-14|2081.63
#2022-04-15|2081.63
#2022-04-18|2068.63
#2022-04-19|2094.89
#2022-04-20|2121.07
#2022-04-21|2124.60
#2022-04-22|2085.62
#2022-04-25|2091.35
#2022-04-26|2069.86
#2022-04-27|2084.02
#2022-04-28|2108.43
#2022-04-29|2061.25
#2022-05-02|2030.85
#2022-05-03|2034.35
#2022-05-04|2084.11
#2022-05-05|2057.39
#2022-05-06|2062.28
#2022-05-09|2057.89
#2022-05-10|2037.80
#2022-05-11|2048.19
#2022-05-12|2049.40
#2022-05-13|2084.16
#2022-05-16|2098.61
#2022-05-17|2098.31
#2022-05-18|1987.17
#2022-05-19|1951.28
#2022-05-20|1964.46
#2022-05-23|2002.33
#2022-05-24|2037.85
#2022-05-25|2048.92
#2022-05-26|2053.99
#2022-05-27|2065.83
#2022-05-30|2065.95
#2022-05-31|2045.33
#2022-06-01|2027.79
#2022-06-02|2038.20
#2022-06-03|2019.44
#2022-06-06|2028.75
#2022-06-07|2040.94
#2022-06-08|2014.31
#2022-06-09|1980.63
#2022-06-10|1971.64
#2022-06-13|1928.91
#2022-06-14|1908.90
#2022-06-15|1913.47
#2022-06-16|1895.01
#2022-06-17|1894.86
#2022-06-20|1894.94
#2022-06-21|1937.30
#2022-06-22|1925.76
#2022-06-23|1943.70
#2022-06-24|1985.33
#2022-06-27|1987.57
#2022-06-28|1968.36
#2022-06-29|1978.97
#2022-06-30|1969.89
#2022-07-01|1997.99
#2022-07-04|1998.02
#2022-07-05|1976.92
#2022-07-06|1974.08
#2022-07-07|1976.88
#2022-07-08|1976.38
#2022-07-11|1970.36
#2022-07-12|1970.83
#2022-07-13|1964.10
#2022-07-14|1953.56
#2022-07-15|1956.31
#2022-07-18|1938.36
#2022-07-19|1966.47
#2022-07-20|1948.00
#2022-07-21|1955.77
#2022-07-22|1969.30
#2022-07-25|1984.49
#2022-07-26|2003.38
#2022-07-27|2005.09
#2022-07-28|2031.44
#2022-07-29|2037.78
#2022-08-01|2053.44
#2022-08-02|2037.15
#2022-08-03|2046.52
#2022-08-04|2035.10
#2022-08-05|2032.78
#2022-08-08|2023.68
#2022-08-09|2031.41
#2022-08-10|2046.32
#2022-08-11|2044.82
#2022-08-12|2060.27
#2022-08-15|2080.72
#2022-08-16|2095.34
#2022-08-17|2088.71
#2022-08-18|2093.05
#2022-08-19|2089.65
#2022-08-22|2067.58
#2022-08-23|2069.64
#2022-08-24|2078.82
#2022-08-25|2087.59
#2022-08-26|2044.19
#2022-08-29|2039.30
#2022-08-30|2017.74
#2022-08-31|2010.01
#2022-09-01|2017.05
#2022-09-02|1993.62
#2022-09-05|1993.58
#2022-09-06|1979.78
#2022-09-07|2013.94
#2022-09-08|2010.56
#2022-09-09|2023.84
#2022-09-12|2028.99
#2022-09-13|1963.83
#2022-09-14|1966.75
#2022-09-15|1948.68
#2022-09-16|1955.20
#2022-09-19|1972.53
#2022-09-20|1965.85
#2022-09-21|1962.69
#2022-09-22|1961.15
#2022-09-23|1927.03
#2022-09-26|1915.23
#2022-09-27|1884.08
#2022-09-28|1909.61
#2022-09-29|1885.23
#2022-09-30|1854.01
#2022-10-03|1888.50
#2022-10-04|1918.00
#2022-10-05|1909.02
#2022-10-06|1877.09
#2022-10-07|1860.44
#2022-10-10|1870.17
#2022-10-11|1881.89
#2022-10-12|1904.11
#2022-10-13|1942.88
#2022-10-14|1899.71
#2022-10-17|1919.17
#2022-10-18|1941.93
#2022-10-19|1930.81
#2022-10-20|1903.78
#2022-10-21|1927.42
#2022-10-24|1963.62
#2022-10-25|1991.53
#2022-10-26|2006.75
#2022-10-27|2010.24
#2022-10-28|2051.98
#2022-10-31|2041.62
#2022-11-01|2036.93
#2022-11-02|2009.95
#2022-11-03|1999.99
#2022-11-04|2019.48
#2022-11-07|2035.20
#2022-11-08|2042.64
#2022-11-09|2013.64
#2022-11-10|2050.10
#2022-11-11|2036.87
#2022-11-14|2023.04
#2022-11-15|2028.82
#2022-11-16|2037.02
#2022-11-17|2042.21
#2022-11-18|2060.26
#2022-11-21|2089.11
#2022-11-22|2101.75
#2022-11-23|2108.47
#2022-11-24|2108.55
#2022-11-25|2109.05
#2022-11-28|2100.44
#2022-11-29|2094.82
#2022-11-30|2135.50
#2022-12-01|2140.73
#2022-12-02|2155.75
#2022-12-05|2127.25
#2022-12-06|2110.59
#2022-12-07|2119.51
#2022-12-08|2127.56
#2022-12-09|2111.21
#2022-12-12|2127.69
#2022-12-13|2123.70
#2022-12-14|2123.18
#2022-12-15|2094.26
#2022-12-16|2085.18
#2022-12-19|2084.45
#2022-12-20|2082.19
#2022-12-21|2103.76
#2022-12-22|2095.05
#2022-12-23|2109.16
#2022-12-26|2109.16
#2022-12-27|2121.39
#2022-12-28|2097.20
#2022-12-29|2104.38
#2022-12-30|2095.01
#2023-01-02|2095.01
#2023-01-03|2079.77
#2023-01-04|2081.70
#2023-01-05|2061.85
#2023-01-06|2109.81
#2023-01-09|2090.42
#2023-01-10|2085.82
#2023-01-11|2089.05
#2023-01-12|2070.61
#2023-01-13|2077.45
#2023-01-16|2077.54
#2023-01-17|2078.95
#2023-01-18|2018.81
#2023-01-19|2014.71
#2023-01-20|2022.47
#2023-01-23|2022.07
#2023-01-24|2034.16
#2023-01-25|2049.13
#2023-01-26|2040.00
#2023-01-27|2033.87
#2023-01-30|2034.52
#2023-01-31|2056.67
#2023-02-01|2071.43
#2023-02-02|2046.93
#2023-02-03|2035.54
#2023-02-06|2047.33
#2023-02-07|2037.96
#2023-02-08|2027.63
#2023-02-09|2026.70
#2023-02-10|2050.65
#2023-02-13|2069.76
#2023-02-14|2046.71
#2023-02-15|2047.53
#2023-02-16|2040.40
#2023-02-17|2061.01
#2023-02-20|2061.04
#2023-02-21|2049.69
#2023-02-22|2051.14
#2023-02-23|2056.33
#2023-02-24|2044.95
#2023-02-27|2042.77
#2023-02-28|2023.50
#2023-03-01|2004.67
#2023-03-02|2029.55
#2023-03-03|2033.26
#2023-03-06|2043.17
#2023-03-07|2027.51
#2023-03-08|2029.18
#2023-03-09|2008.35
#2023-03-10|1997.42
#2023-03-13|2006.04
#2023-03-14|2018.87
#2023-03-15|2022.50
#2023-03-16|2021.86
#2023-03-17|2002.41
#2023-03-20|2030.90
#2023-03-21|2032.32
#2023-03-22|2009.86
#2023-03-23|1996.85
#2023-03-24|2029.88
#2023-03-27|2045.94
#2023-03-28|2054.30
#2023-03-29|2069.88
#2023-03-30|2074.16
#2023-03-31|2087.32
#2023-04-03|2097.11
#2023-04-04|2086.79
#2023-04-05|2102.12
#2023-04-06|2104.18
#2023-04-07|2104.18
#2023-04-10|2099.50
#2023-04-11|2105.87
#2023-04-12|2103.57
#2023-04-13|2115.76
#2023-04-14|2107.72
#2023-04-17|2122.34
#2023-04-18|2129.29
#2023-04-19|2128.61
#2023-04-20|2121.45
#2023-04-21|2124.13
#2023-04-24|2128.36
#2023-04-25|2139.03
#2023-04-26|2130.14
#2023-04-27|2148.70
#2023-04-28|2165.22
#2023-05-01|2173.56
#2023-05-02|2161.93
#2023-05-03|2154.41
#2023-05-04|2147.63
#2023-05-05|2166.82
#2023-05-08|2159.03
#2023-05-09|2152.12
#2023-05-10|2152.53
#2023-05-11|2158.88
#2023-05-12|2164.41
#2023-05-15|2157.97
#2023-05-16|2138.35
#2023-05-17|2134.09
#2023-05-18|2126.35
#2023-05-19|2130.18
#2023-05-22|2101.17
#2023-05-23|2096.20
#2023-05-24|2082.31
#2023-05-25|2068.56
#2023-05-26|2066.33
#2023-05-29|2066.39
#2023-05-30|2046.15
#2023-05-31|2052.74
#2023-06-01|2060.03
#2023-06-02|2091.11
#2023-06-05|2081.16
#2023-06-06|2071.14
#2023-06-07|2065.27
#2023-06-08|2075.38
#2023-06-09|2072.68
#2023-06-12|2070.46
#2023-06-13|2079.85
#2023-06-14|2082.43
#2023-06-15|2100.39
#2023-06-16|2104.66
#2023-06-19|2104.67
#2023-06-20|2090.03
#2023-06-21|2098.42
#2023-06-22|2108.58
#2023-06-23|2094.75
#2023-06-26|2096.26
#2023-06-27|2101.61
#2023-06-28|2077.78
#2023-06-29|2080.39
#2023-06-30|2091.92
#2023-07-03|2106.10
#2023-07-04|2106.07
#2023-07-05|2106.96
#2023-07-06|2101.28
#2023-07-07|2082.75
#2023-07-10|2074.21
#2023-07-11|2078.44
#2023-07-12|2080.62
#2023-07-13|2100.59
#2023-07-14|2105.82
#2023-07-17|2096.56
#2023-07-18|2091.51
#2023-07-19|2117.99
#2023-07-20|2139.08
#2023-07-21|2140.82
#2023-07-24|2146.52
#2023-07-25|2146.40
#2023-07-26|2151.58
#2023-07-27|2134.24
#2023-07-28|2152.71
#2023-07-31|2136.50
#2023-08-01|2126.36
#2023-08-02|2134.72
#2023-08-03|2123.79
#2023-08-04|2099.33
#2023-08-07|2115.17
#2023-08-08|2095.02
#2023-08-09|2097.52
#2023-08-10|2090.85
#2023-08-11|2093.63
#2023-08-14|2087.72
#2023-08-15|2062.32
#2023-08-16|2055.05
#2023-08-17|2039.79
#2023-08-18|2047.94
#2023-08-21|2036.49
#2023-08-22|2023.65
#2023-08-23|2038.26
#2023-08-24|2029.59
#2023-08-25|2045.70
#2023-08-28|2056.01
#2023-08-29|2062.87
#2023-08-30|2061.87
#2023-08-31|2044.08
#2023-09-01|2025.85
#2023-09-04|2025.84
#2023-09-05|2010.30
#2023-09-06|2003.88
#2023-09-07|2006.59
#2023-09-08|2010.12
#2023-09-11|2030.17
#2023-09-12|2023.20
#2023-09-13|2027.59
#2023-09-14|2047.22
#2023-09-15|2031.10
#2023-09-18|2034.63
#2023-09-19|2028.34
#2023-09-20|2031.95
#2023-09-21|2006.02
#2023-09-22|1994.02
#2023-09-25|1980.44
#2023-09-26|1965.74
#2023-09-27|1944.18
#2023-09-28|1949.80
#2023-09-29|1948.82
#2023-10-02|1927.50
#2023-10-03|1907.07
#2023-10-04|1921.03
#2023-10-05|1863.63
#2023-10-06|1861.83
#2023-10-09|1868.20
#2023-10-10|1889.57
#2023-10-11|1871.94
#2023-10-12|1823.85
#2023-10-13|1839.73
#2023-10-16|1858.44
#2023-10-17|1872.03
#2023-10-18|1872.89
#2023-10-19|1860.99
#2023-10-20|1860.10
#2023-10-23|1847.75
#2023-10-24|1870.27
#2023-10-25|1880.22
#2023-10-26|1865.31
#2023-10-27|1844.57
#2023-10-30|1871.84
#2023-10-31|1878.55
#2023-11-01|1884.03
#2023-11-02|1915.66
#2023-11-03|1924.90
#2023-11-06|1921.13
#2023-11-07|1922.88
#2023-11-08|1919.91
#2023-11-09|1906.86
#2023-11-10|1907.74
#2023-11-13|1915.51
#2023-11-14|1930.18
#2023-11-15|1931.90
#2023-11-16|1929.93
#2023-11-17|1931.62
#2023-11-20|1933.16
#2023-11-21|1939.43
#2023-11-22|1956.72
#2023-11-23|1956.72
#2023-11-24|1962.25
#2023-11-27|1950.35
#2023-11-28|1954.32
#2023-11-29|1936.36
#2023-11-30|1952.59
#2023-12-01|1966.82
#2023-12-04|1968.39
#2023-12-05|1958.40
#2023-12-06|1952.13
#2023-12-07|1958.77
#2023-12-08|1949.58
#2023-12-11|1971.28
#2023-12-12|1976.75
#2023-12-13|2009.41
#2023-12-14|1984.64
#2023-12-15|1967.42
#2023-12-18|1980.10
#2023-12-19|1983.50
#2023-12-20|1939.96
#2023-12-21|1955.87
#2023-12-22|1966.71
#2023-12-25|1966.71
#2023-12-26|1978.11
#2023-12-27|1984.00
#2023-12-28|1988.64
#2023-12-29|1992.60
#2024-01-01|1992.60
#2024-01-02|2027.58
#2024-01-03|2019.09
#2024-01-04|2010.84
#2024-01-05|2001.24
#2024-01-08|2013.20
#2024-01-09|2010.55
#2024-01-10|1999.40
#2024-01-11|1996.36
#2024-01-12|2005.72
#2024-01-15|2005.82
#2024-01-16|1991.45
#2024-01-17|1988.78
#2024-01-18|1986.60
#2024-01-19|1977.05
#2024-01-22|1957.38
#2024-01-23|1973.29
#2024-01-24|1949.43
#2024-01-25|1961.90
#2024-01-26|1970.23
#2024-01-29|1980.42
#2024-01-30|1988.70
#2024-01-31|1970.10
#2024-02-01|2023.05
#2024-02-02|2012.71
#2024-02-05|1988.38
#2024-02-06|1992.85
#2024-02-07|1987.10
#2024-02-08|1987.19
#2024-02-09|1959.69
#2024-02-12|1980.23
#2024-02-13|1960.49
#2024-02-14|1953.63
#2024-02-15|1963.03
#2024-02-16|1960.17
#2024-02-19|1960.17
#2024-02-20|1984.15
#2024-02-21|1992.84
#2024-02-22|1993.23
#2024-02-23|1998.31
#2024-02-26|1984.16
#2024-02-27|1980.41
#2024-02-28|1979.29
#2024-02-29|1984.14
#2024-03-01|1974.82
#2024-03-04|1973.69
#2024-03-05|1965.59
#2024-03-06|1976.23
#2024-03-07|1976.65
#2024-03-08|1986.74
#2024-03-11|2008.35
#2024-03-12|2012.00
#2024-03-13|2024.18
#2024-03-14|2012.81
#2024-03-15|2012.79
#2024-03-18|2037.80
#2024-03-19|2046.23
#2024-03-20|2050.18
#2024-03-21|2050.08
#2024-03-22|2041.85
#2024-03-25|2041.24
#2024-03-26|2041.02
#2024-03-27|2059.14
#2024-03-28|2063.75
#2024-03-29|2063.75
#2024-04-01|2050.49
#2024-04-02|2041.57
#2024-04-03|2021.32
#2024-04-04|2012.32
#2024-04-05|2010.39
#2024-04-08|2012.16
#2024-04-09|2022.94
#2024-04-10|1999.76
#2024-04-11|1993.29
#2024-04-12|1969.52
#2024-04-15|1960.75
#2024-04-16|1964.19
#2024-04-17|1977.14
#2024-04-18|1992.84
#2024-04-19|2023.40
#2024-04-22|2041.77
#2024-04-23|2044.69
#2024-04-24|2071.60
#2024-04-25|2062.12
#2024-04-26|2053.95
#2024-04-29|2068.59
#2024-04-30|2054.50
#2024-05-01|2046.83
#2024-05-02|2061.58
#2024-05-03|2064.81
#2024-05-06|2060.54
#2024-05-07|2079.55
#2024-05-08|2080.21
#2024-05-09|2092.97
#2024-05-10|2108.34
#2024-05-13|2114.20
#2024-05-14|2108.57
#2024-05-15|2102.19
#2024-05-16|2119.67
#2024-05-17|2110.52
#2024-05-20|2097.33
#2024-05-21|2104.92
#2024-05-22|2107.04
#2024-05-23|2075.37
#2024-05-24|2071.22
#2024-05-27|2071.20
#2024-05-28|2047.44
#2024-05-29|2030.37
#2024-05-30|2032.27
#2024-05-31|2067.17
#2024-06-03|2061.22
#2024-06-04|2075.64
#2024-06-05|2069.07
#2024-06-06|2074.32
#2024-06-07|2064.41
#2024-06-10|2040.04
#2024-06-11|2038.62
#2024-06-12|2015.49
#2024-06-13|2010.71
#2024-06-14|2004.73
#2024-06-17|2021.79
#2024-06-18|2019.87
#2024-06-19|2019.73
#2024-06-20|2018.05
#2024-06-21|2029.07
#2024-06-24|2057.80
#2024-06-25|2048.24
#2024-06-26|2040.27
#2024-06-27|2034.29
#2024-06-28|2026.50
#2024-07-01|2016.14
#2024-07-02|2022.43
#2024-07-03|2016.75
#2024-07-04|2016.76
#2024-07-05|2028.66
#2024-07-08|2015.46
#2024-07-09|2004.85
#2024-07-10|2019.93
#2024-07-11|2034.74
#2024-07-12|2051.74
#2024-07-15|2032.88
#2024-07-16|2054.81
#2024-07-17|2097.10
#2024-07-18|2093.99
#2024-07-19|2082.16
#2024-07-22|2073.17
#2024-07-23|2070.76
#2024-07-24|2083.32
#2024-07-25|2102.98
#2024-07-26|2124.34
#2024-07-29|2125.86
#2024-07-30|2135.59
#2024-07-31|2129.99
#2024-08-01|2150.15
#2024-08-02|2176.54
#2024-08-05|2130.41
#2024-08-06|2130.17
#2024-08-07|2138.03
#2024-08-08|2144.05
#2024-08-09|2143.54
#2024-08-12|2128.66
#2024-08-13|2150.20
#2024-08-14|2161.27
#2024-08-15|2158.98
#2024-08-16|2166.31
#2024-08-19|2176.07
#2024-08-20|2182.36
#2024-08-21|2190.86
#2024-08-22|2188.78
#2024-08-23|2200.76
#2024-08-26|2213.58
#2024-08-27|2217.45
#2024-08-28|2216.57
#2024-08-29|2212.16
#2024-08-30|2227.55
#2024-09-02|2227.54
#2024-09-03|2254.31
#2024-09-04|2265.84
#2024-09-05|2253.37
#2024-09-06|2251.53
#2024-09-09|2270.80
#2024-09-10|2257.77
#2024-09-11|2234.51
#2024-09-12|2240.55
#2024-09-13|2257.70
#2024-09-16|2264.27
#2024-09-17|2251.48
#2024-09-18|2244.67
#2024-09-19|2232.24
#2024-09-20|2226.88
#2024-09-23|2236.62
#2024-09-24|2225.99
#2024-09-25|2218.89
#2024-09-26|2227.21
#2024-09-27|2235.31
#2024-09-30|2235.37
#2024-10-01|2232.95
#2024-10-02|2211.27
#2024-10-03|2188.89
#2024-10-04|2192.90
#2024-10-07|2172.53
#2024-10-08|2177.89
#2024-10-09|2189.39
#2024-10-10|2188.37
#2024-10-11|2198.03
#2024-10-14|2212.16
#2024-10-15|2217.05
#2024-10-16|2221.52
#2024-10-17|2211.14
#2024-10-18|2217.73
#2024-10-21|2196.33
#2024-10-22|2227.88
#2024-10-23|2212.80
#2024-10-24|2205.08
#2024-10-25|2188.69
#2024-10-28|2187.49
#2024-10-29|2167.13
#2024-10-30|2168.59
#2024-10-31|2167.96
#2024-11-01|2158.62
#2024-11-04|2164.74
#2024-11-05|2180.58
#2024-11-06|2135.60
#2024-11-07|2120.47
#2024-11-08|2135.81
#2024-11-11|2127.10
#2024-11-12|2126.94
#2024-11-13|2134.01
#2024-11-14|2134.99
#2024-11-15|2095.23
#2024-11-18|2106.10
#2024-11-19|2103.56
#2024-11-20|2120.20
#2024-11-21|2139.31
#2024-11-22|2147.20
#2024-11-25|2163.74
#2024-11-26|2166.97
#2024-11-27|2167.09
#2024-11-28|2166.98
#2024-11-29|2175.57
#2024-12-02|2165.88
#2024-12-03|2153.22
#2024-12-04|2132.11
#2024-12-05|2146.77
#2024-12-06|2128.58
#2024-12-09|2134.66
#2024-12-10|2135.67
#2024-12-11|2116.48
#2024-12-12|2133.08
#2024-12-13|2123.39
#2024-12-16|2101.73
#2024-12-17|2104.05
#2024-12-18|2070.24
#2024-12-19|2045.52
#2024-12-20|2060.77
#2024-12-23|2052.34
#2024-12-24|2061.35
#2024-12-25|2061.35
#2024-12-26|2056.81
#2024-12-27|2055.52
#2024-12-30|2036.45
#2024-12-31|2045.88
#2025-01-01|2045.88
#2025-01-02|2039.08
#2025-01-03|2041.02
#2025-01-06|2010.17
#2025-01-07|2001.49
#2025-01-08|2011.14
#2025-01-09|2011.06
#2025-01-10|1956.08
#2025-01-13|1974.30
#2025-01-14|1983.04
#2025-01-15|1974.96
#2025-01-16|1995.71
#2025-01-17|2010.58
#2025-01-20|2010.55
#2025-01-21|2016.42
#2025-01-22|1995.97
#2025-01-23|2005.02
#2025-01-24|2020.02
#2025-01-27|2073.42
#2025-01-28|2031.94
#2025-01-29|2041.25
#2025-01-30|2062.15
#2025-01-31|2047.80
#2025-02-03|2039.49
#2025-02-04|2006.36
#2025-02-05|2014.42
#2025-02-06|2048.40
#2025-02-07|2050.85
#2025-02-10|2060.74
#2025-02-11|2099.21
#2025-02-12|2099.37
#2025-02-13|2117.08
#2025-02-14|2109.90
#2025-02-17|2109.89
#2025-02-18|2112.90
#2025-02-19|2135.31
#2025-02-20|2154.76
#2025-02-21|2201.17
#2025-02-24|2206.70
#2025-02-25|2226.73
#2025-02-26|2183.23
#2025-02-27|2184.49
#2025-02-28|2203.37
#2025-03-03|2234.54
#2025-03-04|2190.63
#2025-03-05|2193.88
#2025-03-06|2208.17
#2025-03-07|2227.89
#2025-03-10|2237.28
#2025-03-11|2213.84
#2025-03-12|2173.66
#2025-03-13|2168.64
#2025-03-14|2175.85
#2025-03-17|2210.69
#2025-03-18|2189.69
#2025-03-19|2183.73
#2025-03-20|2178.15
#2025-03-21|2165.82
#2025-03-24|2173.91
#2025-03-25|2167.88
#2025-03-26|2206.02
#2025-03-27|2225.94
#2025-03-28|2218.28
#2025-03-31|2250.09
#2025-04-01|2249.06
#2025-04-02|2230.81
#2025-04-03|2269.14
#2025-04-04|2167.75
#2025-04-07|2137.72
#2025-04-08|2109.28
#2025-04-09|2178.14
#2025-04-10|2174.25
#2025-04-11|2198.82
#2025-04-14|2233.58
#2025-04-15|2215.08
#2025-04-16|2196.92
#2025-04-17|2233.79
#2025-04-18|2233.79
#2025-04-21|2223.64
#2025-04-22|2253.54
#2025-04-23|2251.73
#2025-04-24|2226.44
#2025-04-25|2212.25
#2025-04-28|2205.52
#2025-04-29|2221.02
#2025-04-30|2240.07
#2025-05-01|2214.34
#2025-05-02|2223.29
#2025-05-05|2223.55
#2025-05-06|2219.34
#2025-05-07|2229.85
#2025-05-08|2219.26
#2025-05-09|2201.64
#2025-05-12|2183.71
#2025-05-13|2161.81
#2025-05-14|2153.09
#2025-05-15|2208.40
#2025-05-16|2225.87
#2025-05-19|2231.56
#2025-05-20|2233.87
#2025-05-21|2215.91
#2025-05-22|2207.71
#2025-05-23|2220.52
#2025-05-26|2220.52
#2025-05-27|2238.33
#2025-05-28|2222.74
#2025-05-29|2233.73
#2025-05-30|2248.73
#2025-06-02|2249.26
#2025-06-03|2242.75
#2025-06-04|2233.35
#2025-06-05|2223.13
#2025-06-06|2228.78
#2025-06-09|2231.14
#2025-06-10|2234.29
#2025-06-11|2237.49
#2025-06-12|2254.76
#2025-06-13|2235.61
#2025-06-16|2235.96
#2025-06-17|2218.20
#2025-06-18|2214.18
#2025-06-19|2214.18
#2025-06-20|2219.75
#2025-06-23|2235.67
#2025-06-24|2240.28
#2025-06-25|2199.56
#2025-06-26|2206.20
#2025-06-27|2220.24
#2025-06-30|2231.95
#2025-07-01|2251.80
#2025-07-02|2257.84
#2025-07-03|2261.59
#2025-07-04|2261.59
#2025-07-07|2255.49
#2025-07-08|2239.32
#2025-07-09|2217.91
#2025-07-10|2234.85
#2025-07-11|2227.17
#2025-07-14|2226.32
#2025-07-15|2210.86
#2025-07-16|2228.60
#2025-07-17|2261.76
#2025-07-18|2247.60
#2025-07-21|2248.73
#2025-07-22|2239.69
#2025-07-23|2237.41
#2025-07-24|2221.92
#2025-07-25|2223.47
#2025-07-28|2190.74
#2025-07-29|2226.17
#2025-07-30|2209.60
#2025-07-31|2184.31
#2025-08-01|2189.24
#2025-08-04|2195.76
#2025-08-05|2196.71
#2025-08-06|2211.28
#2025-08-07|2235.73
#2025-08-08|2247.82
#2025-08-11|2250.26
#2025-08-12|2251.55
#2025-08-13|2257.26
#2025-08-14|2240.87
#2025-08-15|2251.82
#2025-08-18|2242.69
#2025-08-19|2269.41
#2025-08-20|2286.95
#2025-08-21|2286.48
#2025-08-22|2284.91
#2025-08-25|2243.86
#2025-08-26|2228.08
#2025-08-27|2227.20
#2025-08-28|2217.17
#2025-08-29|2237.46
#2025-09-01|2237.46
#2025-09-02|2233.78
#2025-09-03|2217.61
#2025-09-04|2202.97
#2025-09-05|2207.43
#2025-09-08|2189.40
#2025-09-09|2202.29
#2025-09-10|2194.99
#2025-09-11|2209.47
#2025-09-12|2197.25
#2025-09-15|2158.37
#2025-09-16|2170.99
#2025-09-17|2187.83
#2025-09-18|2165.50
#2025-09-19|2174.33
#2025-09-22|2156.98
#2025-09-23|2172.25
#2025-09-24|2175.46
#2025-09-25|2153.62
#2025-09-26|2164.29
#2025-09-29|2162.20
#2025-09-30|2166.69
#2025-10-01|2172.81
#2025-10-02|2157.45
#2025-10-03|2158.08
#2025-10-06|2142.85
#2025-10-07|2162.76
#2025-10-08|2145.72
#2025-10-09|2162.54
#2025-10-10|2189.66
#2025-10-13|2174.38
#2025-10-14|2195.02
#2025-10-15|2186.75
#2025-10-16|2190.49
#2025-10-17|2213.87
#2025-10-20|2212.93
#2025-10-21|2208.73
#2025-10-22|2221.54
#2025-10-23|2209.28
#2025-10-24|2205.36
#2025-10-27|2204.32
#2025-10-28|2181.67
#2025-10-29|2123.60
#2025-10-30|2114.21
#2025-10-31|2103.43
#2025-11-03|2087.44
#2025-11-04|2098.93
#2025-11-05|2103.04
#2025-11-06|2093.69
#2025-11-07|2129.01
#2025-11-10|2132.32
#2025-11-11|2165.04
#2025-11-12|2158.35
#2025-11-13|2158.36
#2025-11-14|2161.09
#2025-11-17|2146.99
#2025-11-18|2171.59
#2025-11-19|2161.16
#2025-11-20|2157.38
#2025-11-21|2180.38
#2025-11-24|2162.26
#2025-11-25|2188.95
#2025-11-26|2201.06
#2025-11-27|2201.06
#2025-11-28|2211.37
#2025-12-01|2202.79
#2025-12-02|2178.32
#2025-12-03|2168.41
#2025-12-04|2153.76
#2025-12-05|2145.37
#2025-12-08|2148.22
#2025-12-09|2146.04
#2025-12-10|2163.91
#2025-12-11|2162.46
#2025-12-12|2187.28
#2025-12-15|2206.11
#2025-12-16|2194.77
#2025-12-17|2196.52
#2025-12-18|2190.12
#2025-12-19|2177.04
#2025-12-22|2186.97
#2025-12-23|2175.60
#2025-12-24|2183.27
#2025-12-25|2183.27
#2025-12-26|2178.71
#2025-12-29|2184.75
#2025-12-30|2183.77
#2025-12-31|2170.94
#2026-01-01|2170.94
#2026-01-02|2162.00
#2026-01-05|2138.88
#2026-01-06|2120.80
#2026-01-07|2104.15
#2026-01-08|2154.68
#2026-01-09|2185.33
#2026-01-12|2199.88
#2026-01-13|2224.50
#2026-01-14|2262.65
#2026-01-15|2266.90
#2026-01-16|2259.55
#2026-01-19|2259.57
#2026-01-20|2266.65
#2026-01-21|2269.86
#2026-01-22|2260.83
#2026-01-23|2283.13
#2026-01-26|2295.55
#2026-01-27|2325.51
#2026-01-28|2308.30
#2026-01-29|2298.61
#2026-01-30|2339.31
#2026-02-02|2349.33
#2026-02-03|2390.09
#2026-02-04|2421.84
#2026-02-05|2437.88
#2026-02-06|2457.24
#2026-02-09|2434.50
#2026-02-10|2432.44
#2026-02-11|2472.03
#2026-02-12|2481.95
#2026-02-13|2470.95
#2026-02-16|2470.96
#2026-02-17|2441.43
#2026-02-18|2450.53
#2026-02-19|2448.02
#2026-02-20|2459.72
#2026-02-23|2494.61
#2026-02-24|2510.79
#2026-02-25|2504.23
#2026-02-26|2502.76
#2026-02-27|2522.87
#2026-03-02|2487.54
#2026-03-03|2445.55
#2026-03-04|2425.05
#2026-03-05|2370.98
#2026-03-06|2371.19
#2026-03-09|2390.60
#2026-03-10|2381.12
#2026-03-11|2355.56
#2026-03-12|2360.22
#2026-03-13|2374.78
#2026-03-16|2374.33
#2026-03-17|2369.06
#2026-03-18|2309.99
#2026-03-19|2294.07
#2026-03-20|2269.60
#2026-03-23|2279.65
#2026-03-24|2280.95
#2026-03-25|2296.05
#2026-03-26|2283.67
#2026-03-27|2310.34
#2026-03-30|2329.56
#2026-03-31|2323.87
#2026-04-01|2298.06
#2026-04-02|2315.86