Table Data - Nasdaq North America Food, Beverage and Tobacco Large Mid Cap Total Return Index
| Title | Nasdaq North America Food, Beverage and Tobacco Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4510LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA4510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 347.78 |
| 2001-04-02 | 349.59 |
| 2001-04-03 | 342.01 |
| 2001-04-04 | 346.16 |
| 2001-04-05 | 344.33 |
| 2001-04-06 | 338.45 |
| 2001-04-09 | 334.92 |
| 2001-04-10 | 334.33 |
| 2001-04-11 | 330.45 |
| 2001-04-12 | 334.66 |
| 2001-04-13 | . |
| 2001-04-16 | 338.48 |
| 2001-04-17 | 339.91 |
| 2001-04-18 | 339.13 |
| 2001-04-19 | 342.54 |
| 2001-04-20 | 337.44 |
| 2001-04-23 | 339.79 |
| 2001-04-24 | 340.27 |
| 2001-04-25 | 346.40 |
| 2001-04-26 | 343.79 |
| 2001-04-27 | 344.77 |
| 2001-04-30 | 340.74 |
| 2001-05-01 | 346.48 |
| 2001-05-02 | 345.37 |
| 2001-05-03 | 343.06 |
| 2001-05-04 | 346.35 |
| 2001-05-07 | 347.52 |
| 2001-05-08 | 348.12 |
| 2001-05-09 | 345.71 |
| 2001-05-10 | 346.95 |
| 2001-05-11 | 345.26 |
| 2001-05-14 | 347.45 |
| 2001-05-15 | 345.15 |
| 2001-05-16 | 355.83 |
| 2001-05-17 | 353.19 |
| 2001-05-18 | 353.21 |
| 2001-05-21 | 354.98 |
| 2001-05-22 | 350.90 |
| 2001-05-23 | 355.18 |
| 2001-05-24 | 356.58 |
| 2001-05-25 | 353.19 |
| 2001-05-28 | . |
| 2001-05-29 | 355.50 |
| 2001-05-30 | 354.67 |
| 2001-05-31 | 352.97 |
| 2001-06-01 | 354.20 |
| 2001-06-04 | 353.10 |
| 2001-06-05 | 354.67 |
| 2001-06-06 | 350.06 |
| 2001-06-07 | 349.26 |
| 2001-06-08 | 348.20 |
| 2001-06-11 | 345.92 |
| 2001-06-12 | 347.28 |
| 2001-06-13 | 346.76 |
| 2001-06-14 | 343.73 |
| 2001-06-15 | 340.29 |
| 2001-06-18 | 337.96 |
| 2001-06-19 | 338.22 |
| 2001-06-20 | 341.07 |
| 2001-06-21 | 343.66 |
| 2001-06-22 | 341.04 |
| 2001-06-25 | 341.36 |
| 2001-06-26 | 342.00 |
| 2001-06-27 | 342.15 |
| 2001-06-28 | 347.63 |
| 2001-06-29 | 341.73 |
| 2001-07-02 | 349.23 |
| 2001-07-03 | 350.29 |
| 2001-07-04 | . |
| 2001-07-05 | 346.64 |
| 2001-07-06 | 344.84 |
| 2001-07-09 | 347.02 |
| 2001-07-10 | 345.10 |
| 2001-07-11 | 349.51 |
| 2001-07-12 | 349.74 |
| 2001-07-13 | 351.89 |
| 2001-07-16 | 355.17 |
| 2001-07-17 | 356.87 |
| 2001-07-18 | 357.88 |
| 2001-07-19 | 358.44 |
| 2001-07-20 | 355.81 |
| 2001-07-23 | 347.55 |
| 2001-07-24 | 345.08 |
| 2001-07-25 | 350.87 |
| 2001-07-26 | 350.49 |
| 2001-07-27 | 348.40 |
| 2001-07-30 | 347.81 |
| 2001-07-31 | 351.50 |
| 2001-08-01 | 345.10 |
| 2001-08-02 | 346.50 |
| 2001-08-03 | 346.99 |
| 2001-08-06 | 344.41 |
| 2001-08-07 | 345.58 |
| 2001-08-08 | 347.23 |
| 2001-08-09 | 349.57 |
| 2001-08-10 | 350.85 |
| 2001-08-13 | 350.72 |
| 2001-08-14 | 351.37 |
| 2001-08-15 | 356.71 |
| 2001-08-16 | 358.57 |
| 2001-08-17 | 358.87 |
| 2001-08-20 | 365.10 |
| 2001-08-21 | 365.18 |
| 2001-08-22 | 368.36 |
| 2001-08-23 | 371.00 |
| 2001-08-24 | 371.07 |
| 2001-08-27 | 369.47 |
| 2001-08-28 | 366.69 |
| 2001-08-29 | 365.61 |
| 2001-08-30 | 370.32 |
| 2001-08-31 | 368.47 |
| 2001-09-03 | . |
| 2001-09-04 | 373.54 |
| 2001-09-05 | 378.43 |
| 2001-09-06 | 373.17 |
| 2001-09-07 | 373.50 |
| 2001-09-10 | 374.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 374.91 |
| 2001-09-18 | 375.47 |
| 2001-09-19 | 371.61 |
| 2001-09-20 | 364.93 |
| 2001-09-21 | 352.73 |
| 2001-09-24 | 358.17 |
| 2001-09-25 | 360.49 |
| 2001-09-26 | 358.56 |
| 2001-09-27 | 362.31 |
| 2001-09-28 | 363.24 |
| 2001-10-01 | 360.68 |
| 2001-10-02 | 363.07 |
| 2001-10-03 | 360.26 |
| 2001-10-04 | 356.24 |
| 2001-10-05 | 358.29 |
| 2001-10-08 | 357.32 |
| 2001-10-09 | 358.30 |
| 2001-10-10 | 361.72 |
| 2001-10-11 | 358.22 |
| 2001-10-12 | 351.40 |
| 2001-10-15 | 351.31 |
| 2001-10-16 | 351.44 |
| 2001-10-17 | 352.03 |
| 2001-10-18 | 357.05 |
| 2001-10-19 | 364.10 |
| 2001-10-22 | 367.77 |
| 2001-10-23 | 367.65 |
| 2001-10-24 | 367.71 |
| 2001-10-25 | 370.90 |
| 2001-10-26 | 371.15 |
| 2001-10-29 | 367.81 |
| 2001-10-30 | 367.65 |
| 2001-10-31 | 367.66 |
| 2001-11-01 | 372.14 |
| 2001-11-02 | 376.01 |
| 2001-11-05 | 377.44 |
| 2001-11-06 | 379.99 |
| 2001-11-07 | 378.31 |
| 2001-11-08 | 376.57 |
| 2001-11-09 | 375.34 |
| 2001-11-12 | 375.38 |
| 2001-11-13 | 377.32 |
| 2001-11-14 | 379.47 |
| 2001-11-15 | 379.35 |
| 2001-11-16 | 378.22 |
| 2001-11-19 | 376.15 |
| 2001-11-20 | 374.08 |
| 2001-11-21 | 372.82 |
| 2001-11-22 | . |
| 2001-11-23 | 374.65 |
| 2001-11-26 | 371.58 |
| 2001-11-27 | 367.20 |
| 2001-11-28 | 365.49 |
| 2001-11-29 | 367.50 |
| 2001-11-30 | 366.98 |
| 2001-12-03 | 367.08 |
| 2001-12-04 | 367.51 |
| 2001-12-05 | 369.47 |
| 2001-12-06 | 364.47 |
| 2001-12-07 | 364.81 |
| 2001-12-10 | 361.11 |
| 2001-12-11 | 359.42 |
| 2001-12-12 | 361.43 |
| 2001-12-13 | 363.66 |
| 2001-12-14 | 364.80 |
| 2001-12-17 | 364.68 |
| 2001-12-18 | 367.30 |
| 2001-12-19 | 374.99 |
| 2001-12-20 | 376.01 |
| 2001-12-21 | 380.76 |
| 2001-12-24 | 379.52 |
| 2001-12-25 | . |
| 2001-12-26 | 380.05 |
| 2001-12-27 | 379.05 |
| 2001-12-28 | 375.39 |
| 2001-12-31 | 374.05 |
| 2002-01-01 | . |
| 2002-01-02 | 375.96 |
| 2002-01-03 | 372.61 |
| 2002-01-04 | 369.14 |
| 2002-01-07 | 365.16 |
| 2002-01-08 | 364.32 |
| 2002-01-09 | 362.79 |
| 2002-01-10 | 364.72 |
| 2002-01-11 | 366.99 |
| 2002-01-14 | 366.93 |
| 2002-01-15 | 368.38 |
| 2002-01-16 | 366.39 |
| 2002-01-17 | 369.07 |
| 2002-01-18 | 371.28 |
| 2002-01-21 | . |
| 2002-01-22 | 374.27 |
| 2002-01-23 | 370.33 |
| 2002-01-24 | 365.99 |
| 2002-01-25 | 368.07 |
| 2002-01-28 | 367.99 |
| 2002-01-29 | 362.20 |
| 2002-01-30 | 366.36 |
| 2002-01-31 | 370.48 |
| 2002-02-01 | 372.36 |
| 2002-02-04 | 372.71 |
| 2002-02-05 | 376.57 |
| 2002-02-06 | 372.46 |
| 2002-02-07 | 371.65 |
| 2002-02-08 | 371.04 |
| 2002-02-11 | 373.06 |
| 2002-02-12 | 373.48 |
| 2002-02-13 | 375.28 |
| 2002-02-14 | 377.25 |
| 2002-02-15 | 379.79 |
| 2002-02-18 | . |
| 2002-02-19 | 376.22 |
| 2002-02-20 | 380.27 |
| 2002-02-21 | 376.67 |
| 2002-02-22 | 384.69 |
| 2002-02-25 | 386.67 |
| 2002-02-26 | 384.08 |
| 2002-02-27 | 385.29 |
| 2002-02-28 | 384.85 |
| 2002-03-01 | 389.15 |
| 2002-03-04 | 383.76 |
| 2002-03-05 | 381.94 |
| 2002-03-06 | 382.41 |
| 2002-03-07 | 378.60 |
| 2002-03-08 | 381.27 |
| 2002-03-11 | 380.31 |
| 2002-03-12 | 383.36 |
| 2002-03-13 | 381.71 |
| 2002-03-14 | 384.37 |
| 2002-03-15 | 389.03 |
| 2002-03-18 | 387.24 |
| 2002-03-19 | 390.86 |
| 2002-03-20 | 390.22 |
| 2002-03-21 | 393.55 |
| 2002-03-22 | 397.28 |
| 2002-03-25 | 398.88 |
| 2002-03-26 | 404.13 |
| 2002-03-27 | 402.07 |
| 2002-03-28 | 401.78 |
| 2002-03-29 | . |
| 2002-04-01 | 401.44 |
| 2002-04-02 | 400.73 |
| 2002-04-03 | 396.44 |
| 2002-04-04 | 401.80 |
| 2002-04-05 | 401.96 |
| 2002-04-08 | 404.90 |
| 2002-04-09 | 406.54 |
| 2002-04-10 | 413.04 |
| 2002-04-11 | 409.18 |
| 2002-04-12 | 410.74 |
| 2002-04-15 | 405.52 |
| 2002-04-16 | 410.78 |
| 2002-04-17 | 409.18 |
| 2002-04-18 | 408.80 |
| 2002-04-19 | 416.01 |
| 2002-04-22 | 416.54 |
| 2002-04-23 | 414.11 |
| 2002-04-24 | 414.26 |
| 2002-04-25 | 412.30 |
| 2002-04-26 | 408.70 |
| 2002-04-29 | 409.35 |
| 2002-04-30 | 412.80 |
| 2002-05-01 | 422.43 |
| 2002-05-02 | 423.85 |
| 2002-05-03 | 419.75 |
| 2002-05-06 | 417.00 |
| 2002-05-07 | 415.30 |
| 2002-05-08 | 413.97 |
| 2002-05-09 | 415.27 |
| 2002-05-10 | 414.73 |
| 2002-05-13 | 416.73 |
| 2002-05-14 | 415.63 |
| 2002-05-15 | 415.44 |
| 2002-05-16 | 418.93 |
| 2002-05-17 | 418.32 |
| 2002-05-20 | 414.40 |
| 2002-05-21 | 411.51 |
| 2002-05-22 | 416.59 |
| 2002-05-23 | 416.28 |
| 2002-05-24 | 412.88 |
| 2002-05-27 | . |
| 2002-05-28 | 409.22 |
| 2002-05-29 | 408.71 |
| 2002-05-30 | 409.55 |
| 2002-05-31 | 416.15 |
| 2002-06-03 | 407.63 |
| 2002-06-04 | 408.52 |
| 2002-06-05 | 415.25 |
| 2002-06-06 | 408.15 |
| 2002-06-07 | 409.35 |
| 2002-06-10 | 408.93 |
| 2002-06-11 | 409.32 |
| 2002-06-12 | 412.60 |
| 2002-06-13 | 410.81 |
| 2002-06-14 | 409.52 |
| 2002-06-17 | 415.08 |
| 2002-06-18 | 414.02 |
| 2002-06-19 | 411.91 |
| 2002-06-20 | 413.81 |
| 2002-06-21 | 412.14 |
| 2002-06-24 | 412.72 |
| 2002-06-25 | 404.07 |
| 2002-06-26 | 406.19 |
| 2002-06-27 | 409.73 |
| 2002-06-28 | 407.23 |
| 2002-07-01 | 409.31 |
| 2002-07-02 | 406.72 |
| 2002-07-03 | 403.24 |
| 2002-07-04 | . |
| 2002-07-05 | 406.49 |
| 2002-07-08 | 409.11 |
| 2002-07-09 | 397.08 |
| 2002-07-10 | 389.28 |
| 2002-07-11 | 381.36 |
| 2002-07-12 | 370.89 |
| 2002-07-15 | 373.56 |
| 2002-07-16 | 361.12 |
| 2002-07-17 | 366.78 |
| 2002-07-18 | 353.83 |
| 2002-07-19 | 331.38 |
| 2002-07-22 | 332.39 |
| 2002-07-23 | 330.40 |
| 2002-07-24 | 347.30 |
| 2002-07-25 | 356.72 |
| 2002-07-26 | 356.48 |
| 2002-07-29 | 370.26 |
| 2002-07-30 | 363.69 |
| 2002-07-31 | 374.48 |
| 2002-08-01 | 372.13 |
| 2002-08-02 | 372.44 |
| 2002-08-05 | 362.52 |
| 2002-08-06 | 360.66 |
| 2002-08-07 | 368.94 |
| 2002-08-08 | 377.08 |
| 2002-08-09 | 380.86 |
| 2002-08-12 | 381.07 |
| 2002-08-13 | 379.14 |
| 2002-08-14 | 388.29 |
| 2002-08-15 | 385.21 |
| 2002-08-16 | 385.77 |
| 2002-08-19 | 385.27 |
| 2002-08-20 | 383.18 |
| 2002-08-21 | 385.07 |
| 2002-08-22 | 386.32 |
| 2002-08-23 | 385.36 |
| 2002-08-26 | 386.36 |
| 2002-08-27 | 383.59 |
| 2002-08-28 | 377.07 |
| 2002-08-29 | 372.02 |
| 2002-08-30 | 375.31 |
| 2002-09-02 | . |
| 2002-09-03 | 366.61 |
| 2002-09-04 | 368.91 |
| 2002-09-05 | 365.54 |
| 2002-09-06 | 367.31 |
| 2002-09-09 | 371.23 |
| 2002-09-10 | 373.64 |
| 2002-09-11 | 373.35 |
| 2002-09-12 | 367.18 |
| 2002-09-13 | 371.35 |
| 2002-09-16 | 377.17 |
| 2002-09-17 | 367.90 |
| 2002-09-18 | 365.98 |
| 2002-09-19 | 356.03 |
| 2002-09-20 | 358.62 |
| 2002-09-23 | 355.11 |
| 2002-09-24 | 353.25 |
| 2002-09-25 | 360.26 |
| 2002-09-26 | 363.71 |
| 2002-09-27 | 359.40 |
| 2002-09-30 | 356.61 |
| 2002-10-01 | 367.71 |
| 2002-10-02 | 365.80 |
| 2002-10-03 | 367.26 |
| 2002-10-04 | 367.47 |
| 2002-10-07 | 362.85 |
| 2002-10-08 | 378.60 |
| 2002-10-09 | 376.04 |
| 2002-10-10 | 375.15 |
| 2002-10-11 | 378.45 |
| 2002-10-14 | 384.49 |
| 2002-10-15 | 386.36 |
| 2002-10-16 | 373.76 |
| 2002-10-17 | 370.68 |
| 2002-10-18 | 374.99 |
| 2002-10-21 | 384.40 |
| 2002-10-22 | 380.34 |
| 2002-10-23 | 377.99 |
| 2002-10-24 | 376.09 |
| 2002-10-25 | 376.10 |
| 2002-10-28 | 367.76 |
| 2002-10-29 | 371.58 |
| 2002-10-30 | 372.72 |
| 2002-10-31 | 372.75 |
| 2002-11-01 | 376.21 |
| 2002-11-04 | 369.26 |
| 2002-11-05 | 373.35 |
| 2002-11-06 | 369.69 |
| 2002-11-07 | 368.97 |
| 2002-11-08 | 367.85 |
| 2002-11-11 | 367.05 |
| 2002-11-12 | 360.07 |
| 2002-11-13 | 366.99 |
| 2002-11-14 | 371.15 |
| 2002-11-15 | 376.62 |
| 2002-11-18 | 373.09 |
| 2002-11-19 | 376.61 |
| 2002-11-20 | 374.86 |
| 2002-11-21 | 369.70 |
| 2002-11-22 | 369.43 |
| 2002-11-25 | 365.55 |
| 2002-11-26 | 364.56 |
| 2002-11-27 | 371.39 |
| 2002-11-28 | . |
| 2002-11-29 | 368.77 |
| 2002-12-02 | 365.49 |
| 2002-12-03 | 367.14 |
| 2002-12-04 | 371.34 |
| 2002-12-05 | 367.68 |
| 2002-12-06 | 371.39 |
| 2002-12-09 | 368.46 |
| 2002-12-10 | 373.61 |
| 2002-12-11 | 371.04 |
| 2002-12-12 | 367.98 |
| 2002-12-13 | 366.07 |
| 2002-12-16 | 367.95 |
| 2002-12-17 | 362.46 |
| 2002-12-18 | 361.93 |
| 2002-12-19 | 359.75 |
| 2002-12-20 | 362.79 |
| 2002-12-23 | 365.55 |
| 2002-12-24 | 365.27 |
| 2002-12-25 | . |
| 2002-12-26 | 365.89 |
| 2002-12-27 | 361.74 |
| 2002-12-30 | 364.20 |
| 2002-12-31 | 365.15 |
| 2003-01-01 | . |
| 2003-01-02 | 372.19 |
| 2003-01-03 | 371.58 |
| 2003-01-06 | 372.54 |
| 2003-01-07 | 367.93 |
| 2003-01-08 | 368.42 |
| 2003-01-09 | 372.72 |
| 2003-01-10 | 372.57 |
| 2003-01-13 | 376.11 |
| 2003-01-14 | 375.89 |
| 2003-01-15 | 371.08 |
| 2003-01-16 | 376.59 |
| 2003-01-17 | 374.71 |
| 2003-01-20 | . |
| 2003-01-21 | 371.76 |
| 2003-01-22 | 370.34 |
| 2003-01-23 | 365.63 |
| 2003-01-24 | 357.81 |
| 2003-01-27 | 352.77 |
| 2003-01-28 | 351.29 |
| 2003-01-29 | 345.80 |
| 2003-01-30 | 336.65 |
| 2003-01-31 | 347.11 |
| 2003-02-03 | 347.41 |
| 2003-02-04 | 349.10 |
| 2003-02-05 | 347.84 |
| 2003-02-06 | 344.24 |
| 2003-02-07 | 340.73 |
| 2003-02-10 | 343.38 |
| 2003-02-11 | 337.44 |
| 2003-02-12 | 338.04 |
| 2003-02-13 | 340.22 |
| 2003-02-14 | 345.15 |
| 2003-02-17 | . |
| 2003-02-18 | 347.38 |
| 2003-02-19 | 344.28 |
| 2003-02-20 | 339.36 |
| 2003-02-21 | 341.78 |
| 2003-02-24 | 336.29 |
| 2003-02-25 | 339.02 |
| 2003-02-26 | 334.46 |
| 2003-02-27 | 336.41 |
| 2003-02-28 | 335.40 |
| 2003-03-03 | 332.04 |
| 2003-03-04 | 326.68 |
| 2003-03-05 | 321.55 |
| 2003-03-06 | 321.07 |
| 2003-03-07 | 323.92 |
| 2003-03-10 | 318.54 |
| 2003-03-11 | 320.76 |
| 2003-03-12 | 323.94 |
| 2003-03-13 | 330.79 |
| 2003-03-14 | 332.71 |
| 2003-03-17 | 342.04 |
| 2003-03-18 | 340.93 |
| 2003-03-19 | 345.77 |
| 2003-03-20 | 343.11 |
| 2003-03-21 | 350.66 |
| 2003-03-24 | 341.34 |
| 2003-03-25 | 342.78 |
| 2003-03-26 | 340.05 |
| 2003-03-27 | 340.97 |
| 2003-03-28 | 337.19 |
| 2003-03-31 | 336.15 |
| 2003-04-01 | 336.69 |
| 2003-04-02 | 341.85 |
| 2003-04-03 | 338.13 |
| 2003-04-04 | 341.32 |
| 2003-04-07 | 341.41 |
| 2003-04-08 | 343.22 |
| 2003-04-09 | 340.91 |
| 2003-04-10 | 341.56 |
| 2003-04-11 | 342.58 |
| 2003-04-14 | 348.36 |
| 2003-04-15 | 347.94 |
| 2003-04-16 | 338.04 |
| 2003-04-17 | 346.28 |
| 2003-04-18 | . |
| 2003-04-21 | 343.27 |
| 2003-04-22 | 347.09 |
| 2003-04-23 | 347.65 |
| 2003-04-24 | 345.22 |
| 2003-04-25 | 341.51 |
| 2003-04-28 | 347.28 |
| 2003-04-29 | 350.72 |
| 2003-04-30 | 348.35 |
| 2003-05-01 | 349.32 |
| 2003-05-02 | 350.54 |
| 2003-05-05 | 348.84 |
| 2003-05-06 | 351.17 |
| 2003-05-07 | 356.60 |
| 2003-05-08 | 354.73 |
| 2003-05-09 | 361.11 |
| 2003-05-12 | 362.98 |
| 2003-05-13 | 361.89 |
| 2003-05-14 | 361.72 |
| 2003-05-15 | 363.60 |
| 2003-05-16 | 360.53 |
| 2003-05-19 | 360.29 |
| 2003-05-20 | 361.73 |
| 2003-05-21 | 361.85 |
| 2003-05-22 | 365.32 |
| 2003-05-23 | 365.33 |
| 2003-05-26 | . |
| 2003-05-27 | 368.40 |
| 2003-05-28 | 366.49 |
| 2003-05-29 | 368.40 |
| 2003-05-30 | 373.74 |
| 2003-06-02 | 375.06 |
| 2003-06-03 | 376.37 |
| 2003-06-04 | 379.97 |
| 2003-06-05 | 379.96 |
| 2003-06-06 | 380.12 |
| 2003-06-09 | 378.48 |
| 2003-06-10 | 378.30 |
| 2003-06-11 | 381.55 |
| 2003-06-12 | 384.34 |
| 2003-06-13 | 384.59 |
| 2003-06-16 | 390.37 |
| 2003-06-17 | 386.02 |
| 2003-06-18 | 385.87 |
| 2003-06-19 | 380.04 |
| 2003-06-20 | 379.54 |
| 2003-06-23 | 377.69 |
| 2003-06-24 | 379.18 |
| 2003-06-25 | 375.63 |
| 2003-06-26 | 377.79 |
| 2003-06-27 | 375.38 |
| 2003-06-30 | 376.71 |
| 2003-07-01 | 378.16 |
| 2003-07-02 | 378.94 |
| 2003-07-03 | 376.51 |
| 2003-07-04 | . |
| 2003-07-07 | 375.54 |
| 2003-07-08 | 375.08 |
| 2003-07-09 | 372.17 |
| 2003-07-10 | 376.29 |
| 2003-07-11 | 377.82 |
| 2003-07-14 | 376.11 |
| 2003-07-15 | 377.02 |
| 2003-07-16 | 374.79 |
| 2003-07-17 | 375.50 |
| 2003-07-18 | 377.97 |
| 2003-07-21 | 375.31 |
| 2003-07-22 | 377.26 |
| 2003-07-23 | 377.35 |
| 2003-07-24 | 374.78 |
| 2003-07-25 | 379.18 |
| 2003-07-28 | 376.75 |
| 2003-07-29 | 374.94 |
| 2003-07-30 | 377.61 |
| 2003-07-31 | 374.21 |
| 2003-08-01 | 371.33 |
| 2003-08-04 | 371.77 |
| 2003-08-05 | 367.85 |
| 2003-08-06 | 368.00 |
| 2003-08-07 | 370.83 |
| 2003-08-08 | 373.19 |
| 2003-08-11 | 372.41 |
| 2003-08-12 | 373.66 |
| 2003-08-13 | 371.54 |
| 2003-08-14 | 374.26 |
| 2003-08-15 | 374.70 |
| 2003-08-18 | 374.17 |
| 2003-08-19 | 371.32 |
| 2003-08-20 | 368.50 |
| 2003-08-21 | 367.31 |
| 2003-08-22 | 364.24 |
| 2003-08-25 | 367.41 |
| 2003-08-26 | 368.11 |
| 2003-08-27 | 367.64 |
| 2003-08-28 | 369.44 |
| 2003-08-29 | 369.58 |
| 2003-09-01 | . |
| 2003-09-02 | 373.17 |
| 2003-09-03 | 372.09 |
| 2003-09-04 | 373.19 |
| 2003-09-05 | 370.91 |
| 2003-09-08 | 372.45 |
| 2003-09-09 | 371.30 |
| 2003-09-10 | 374.06 |
| 2003-09-11 | 374.99 |
| 2003-09-12 | 375.20 |
| 2003-09-15 | 373.72 |
| 2003-09-16 | 373.69 |
| 2003-09-17 | 372.65 |
| 2003-09-18 | 375.46 |
| 2003-09-19 | 373.68 |
| 2003-09-22 | 372.03 |
| 2003-09-23 | 374.35 |
| 2003-09-24 | 372.10 |
| 2003-09-25 | 372.45 |
| 2003-09-26 | 370.72 |
| 2003-09-29 | 372.50 |
| 2003-09-30 | 370.50 |
| 2003-10-01 | 377.91 |
| 2003-10-02 | 379.41 |
| 2003-10-03 | 379.16 |
| 2003-10-06 | 381.44 |
| 2003-10-07 | 382.39 |
| 2003-10-08 | 381.02 |
| 2003-10-09 | 380.10 |
| 2003-10-10 | 379.58 |
| 2003-10-13 | 381.78 |
| 2003-10-14 | 383.14 |
| 2003-10-15 | 382.73 |
| 2003-10-16 | 383.10 |
| 2003-10-17 | 381.73 |
| 2003-10-20 | 383.64 |
| 2003-10-21 | 384.49 |
| 2003-10-22 | 382.16 |
| 2003-10-23 | 383.84 |
| 2003-10-24 | 383.46 |
| 2003-10-27 | 381.81 |
| 2003-10-28 | 385.17 |
| 2003-10-29 | 385.25 |
| 2003-10-30 | 385.32 |
| 2003-10-31 | 387.31 |
| 2003-11-03 | 389.66 |
| 2003-11-04 | 388.66 |
| 2003-11-05 | 387.92 |
| 2003-11-06 | 391.10 |
| 2003-11-07 | 390.34 |
| 2003-11-10 | 390.25 |
| 2003-11-11 | 391.62 |
| 2003-11-12 | 395.49 |
| 2003-11-13 | 394.12 |
| 2003-11-14 | 393.18 |
| 2003-11-17 | 394.43 |
| 2003-11-18 | 392.47 |
| 2003-11-19 | 394.65 |
| 2003-11-20 | 390.89 |
| 2003-11-21 | 391.74 |
| 2003-11-24 | 394.34 |
| 2003-11-25 | 395.50 |
| 2003-11-26 | 397.08 |
| 2003-11-27 | . |
| 2003-11-28 | 396.28 |
| 2003-12-01 | 399.54 |
| 2003-12-02 | 398.94 |
| 2003-12-03 | 400.14 |
| 2003-12-04 | 400.30 |
| 2003-12-05 | 400.34 |
| 2003-12-08 | 402.57 |
| 2003-12-09 | 400.50 |
| 2003-12-10 | 399.37 |
| 2003-12-11 | 401.42 |
| 2003-12-12 | 403.86 |
| 2003-12-15 | 406.76 |
| 2003-12-16 | 408.95 |
| 2003-12-17 | 406.33 |
| 2003-12-18 | 406.44 |
| 2003-12-19 | 405.76 |
| 2003-12-22 | 406.65 |
| 2003-12-23 | 406.59 |
| 2003-12-24 | 405.25 |
| 2003-12-25 | . |
| 2003-12-26 | 405.76 |
| 2003-12-29 | 408.13 |
| 2003-12-30 | 409.37 |
| 2003-12-31 | 410.19 |
| 2004-01-01 | . |
| 2004-01-02 | 407.81 |
| 2004-01-05 | 411.12 |
| 2004-01-06 | 410.96 |
| 2004-01-07 | 407.51 |
| 2004-01-08 | 405.90 |
| 2004-01-09 | 402.86 |
| 2004-01-12 | 404.67 |
| 2004-01-13 | 402.25 |
| 2004-01-14 | 403.87 |
| 2004-01-15 | 402.22 |
| 2004-01-16 | 402.56 |
| 2004-01-19 | . |
| 2004-01-20 | 404.69 |
| 2004-01-21 | 405.38 |
| 2004-01-22 | 404.49 |
| 2004-01-23 | 406.79 |
| 2004-01-26 | 409.37 |
| 2004-01-27 | 408.41 |
| 2004-01-28 | 405.62 |
| 2004-01-29 | 408.57 |
| 2004-01-30 | 407.22 |
| 2004-02-02 | 410.29 |
| 2004-02-03 | 411.57 |
| 2004-02-04 | 411.78 |
| 2004-02-05 | 416.34 |
| 2004-02-06 | 421.29 |
| 2004-02-09 | 423.44 |
| 2004-02-10 | 425.23 |
| 2004-02-11 | 426.21 |
| 2004-02-12 | 425.01 |
| 2004-02-13 | 423.42 |
| 2004-02-16 | . |
| 2004-02-17 | 425.74 |
| 2004-02-18 | 425.59 |
| 2004-02-19 | 425.05 |
| 2004-02-20 | 426.67 |
| 2004-02-23 | 426.57 |
| 2004-02-24 | 425.03 |
| 2004-02-25 | 424.89 |
| 2004-02-26 | 425.72 |
| 2004-02-27 | 427.59 |
| 2004-03-01 | 430.42 |
| 2004-03-02 | 428.57 |
| 2004-03-03 | 429.15 |
| 2004-03-04 | 427.35 |
| 2004-03-05 | 430.96 |
| 2004-03-08 | 429.39 |
| 2004-03-09 | 432.24 |
| 2004-03-10 | 431.29 |
| 2004-03-11 | 424.01 |
| 2004-03-12 | 425.53 |
| 2004-03-15 | 420.22 |
| 2004-03-16 | 420.51 |
| 2004-03-17 | 424.64 |
| 2004-03-18 | 424.55 |
| 2004-03-19 | 422.49 |
| 2004-03-22 | 418.64 |
| 2004-03-23 | 418.29 |
| 2004-03-24 | 417.69 |
| 2004-03-25 | 420.93 |
| 2004-03-26 | 420.27 |
| 2004-03-29 | 426.64 |
| 2004-03-30 | 430.36 |
| 2004-03-31 | 432.16 |
| 2004-04-01 | 434.41 |
| 2004-04-02 | 434.61 |
| 2004-04-05 | 435.37 |
| 2004-04-06 | 437.12 |
| 2004-04-07 | 437.69 |
| 2004-04-08 | 437.58 |
| 2004-04-09 | . |
| 2004-04-12 | 436.74 |
| 2004-04-13 | 434.52 |
| 2004-04-14 | 436.01 |
| 2004-04-15 | 436.18 |
| 2004-04-16 | 439.20 |
| 2004-04-19 | 443.28 |
| 2004-04-20 | 439.24 |
| 2004-04-21 | 441.09 |
| 2004-04-22 | 443.30 |
| 2004-04-23 | 443.94 |
| 2004-04-26 | 442.29 |
| 2004-04-27 | 441.85 |
| 2004-04-28 | 437.35 |
| 2004-04-29 | 439.23 |
| 2004-04-30 | 440.25 |
| 2004-05-03 | 442.84 |
| 2004-05-04 | 440.77 |
| 2004-05-05 | 442.55 |
| 2004-05-06 | 442.81 |
| 2004-05-07 | 439.84 |
| 2004-05-10 | 434.79 |
| 2004-05-11 | 436.12 |
| 2004-05-12 | 434.54 |
| 2004-05-13 | 431.78 |
| 2004-05-14 | 434.90 |
| 2004-05-17 | 433.43 |
| 2004-05-18 | 433.90 |
| 2004-05-19 | 430.57 |
| 2004-05-20 | 432.65 |
| 2004-05-21 | 430.95 |
| 2004-05-24 | 431.82 |
| 2004-05-25 | 436.05 |
| 2004-05-26 | 435.87 |
| 2004-05-27 | 439.80 |
| 2004-05-28 | 439.46 |
| 2004-05-31 | . |
| 2004-06-01 | 438.71 |
| 2004-06-02 | 443.63 |
| 2004-06-03 | 442.50 |
| 2004-06-04 | 445.25 |
| 2004-06-07 | 447.91 |
| 2004-06-08 | 448.86 |
| 2004-06-09 | 445.83 |
| 2004-06-10 | 445.39 |
| 2004-06-11 | . |
| 2004-06-14 | 443.84 |
| 2004-06-15 | 445.19 |
| 2004-06-16 | 444.76 |
| 2004-06-17 | 442.59 |
| 2004-06-18 | 443.20 |
| 2004-06-21 | 443.22 |
| 2004-06-22 | 445.26 |
| 2004-06-23 | 445.87 |
| 2004-06-24 | 444.03 |
| 2004-06-25 | 438.90 |
| 2004-06-28 | 441.06 |
| 2004-06-29 | 441.37 |
| 2004-06-30 | 443.09 |
| 2004-07-01 | 441.19 |
| 2004-07-02 | 440.42 |
| 2004-07-05 | . |
| 2004-07-06 | 441.79 |
| 2004-07-07 | 440.59 |
| 2004-07-08 | 440.84 |
| 2004-07-09 | 441.87 |
| 2004-07-12 | 442.35 |
| 2004-07-13 | 440.90 |
| 2004-07-14 | 442.31 |
| 2004-07-15 | 438.16 |
| 2004-07-16 | 437.30 |
| 2004-07-19 | 436.70 |
| 2004-07-20 | 436.77 |
| 2004-07-21 | 431.06 |
| 2004-07-22 | 427.36 |
| 2004-07-23 | 416.15 |
| 2004-07-26 | 414.80 |
| 2004-07-27 | 413.14 |
| 2004-07-28 | 413.54 |
| 2004-07-29 | 407.72 |
| 2004-07-30 | 410.46 |
| 2004-08-02 | 414.88 |
| 2004-08-03 | 412.93 |
| 2004-08-04 | 414.32 |
| 2004-08-05 | 410.97 |
| 2004-08-06 | 407.52 |
| 2004-08-09 | 406.76 |
| 2004-08-10 | 408.99 |
| 2004-08-11 | 413.79 |
| 2004-08-12 | 410.37 |
| 2004-08-13 | 411.21 |
| 2004-08-16 | 412.94 |
| 2004-08-17 | 412.50 |
| 2004-08-18 | 414.33 |
| 2004-08-19 | 412.36 |
| 2004-08-20 | 413.62 |
| 2004-08-23 | 413.76 |
| 2004-08-24 | 412.30 |
| 2004-08-25 | 413.05 |
| 2004-08-26 | 414.07 |
| 2004-08-27 | 414.81 |
| 2004-08-30 | 412.46 |
| 2004-08-31 | 415.69 |
| 2004-09-01 | 415.33 |
| 2004-09-02 | 420.17 |
| 2004-09-03 | 421.63 |
| 2004-09-06 | . |
| 2004-09-07 | 422.91 |
| 2004-09-08 | 411.85 |
| 2004-09-09 | 413.24 |
| 2004-09-10 | 411.50 |
| 2004-09-13 | 412.27 |
| 2004-09-14 | 412.70 |
| 2004-09-15 | 406.68 |
| 2004-09-16 | 403.23 |
| 2004-09-17 | 406.48 |
| 2004-09-20 | 403.42 |
| 2004-09-21 | 402.09 |
| 2004-09-22 | 398.94 |
| 2004-09-23 | 397.39 |
| 2004-09-24 | 397.27 |
| 2004-09-27 | 394.89 |
| 2004-09-28 | 397.60 |
| 2004-09-29 | 398.16 |
| 2004-09-30 | 400.02 |
| 2004-10-01 | 404.78 |
| 2004-10-04 | 405.50 |
| 2004-10-05 | 404.40 |
| 2004-10-06 | 405.62 |
| 2004-10-07 | 401.19 |
| 2004-10-08 | 400.17 |
| 2004-10-11 | 400.24 |
| 2004-10-12 | 398.10 |
| 2004-10-13 | 396.38 |
| 2004-10-14 | 395.58 |
| 2004-10-15 | 397.09 |
| 2004-10-18 | 399.32 |
| 2004-10-19 | 398.66 |
| 2004-10-20 | 398.45 |
| 2004-10-21 | 399.24 |
| 2004-10-22 | 395.88 |
| 2004-10-25 | 394.92 |
| 2004-10-26 | 398.74 |
| 2004-10-27 | 404.59 |
| 2004-10-28 | 406.65 |
| 2004-10-29 | 408.92 |
| 2004-11-01 | 407.95 |
| 2004-11-02 | 409.42 |
| 2004-11-03 | 412.78 |
| 2004-11-04 | 419.31 |
| 2004-11-05 | 420.20 |
| 2004-11-08 | 418.71 |
| 2004-11-09 | 419.50 |
| 2004-11-10 | 420.80 |
| 2004-11-11 | 421.85 |
| 2004-11-12 | 424.11 |
| 2004-11-15 | 422.87 |
| 2004-11-16 | 420.06 |
| 2004-11-17 | 421.00 |
| 2004-11-18 | 420.37 |
| 2004-11-19 | 415.60 |
| 2004-11-22 | 418.20 |
| 2004-11-23 | 418.09 |
| 2004-11-24 | 418.78 |
| 2004-11-25 | . |
| 2004-11-26 | 419.16 |
| 2004-11-29 | 417.59 |
| 2004-11-30 | 415.35 |
| 2004-12-01 | 421.21 |
| 2004-12-02 | 424.43 |
| 2004-12-03 | 424.81 |
| 2004-12-06 | 421.82 |
| 2004-12-07 | 418.75 |
| 2004-12-08 | 421.42 |
| 2004-12-09 | 424.47 |
| 2004-12-10 | 423.86 |
| 2004-12-13 | 426.70 |
| 2004-12-14 | 429.99 |
| 2004-12-15 | 432.19 |
| 2004-12-16 | 431.45 |
| 2004-12-17 | 429.52 |
| 2004-12-20 | 428.23 |
| 2004-12-21 | 429.63 |
| 2004-12-22 | 431.22 |
| 2004-12-23 | 431.37 |
| 2004-12-24 | . |
| 2004-12-27 | 431.42 |
| 2004-12-28 | 434.94 |
| 2004-12-29 | 432.94 |
| 2004-12-30 | 434.27 |
| 2004-12-31 | 434.24 |
| 2005-01-03 | 431.15 |
| 2005-01-04 | 428.36 |
| 2005-01-05 | 425.93 |
| 2005-01-06 | 427.75 |
| 2005-01-07 | 429.43 |
| 2005-01-10 | 432.92 |
| 2005-01-11 | 430.75 |
| 2005-01-12 | 431.19 |
| 2005-01-13 | 428.45 |
| 2005-01-14 | 429.39 |
| 2005-01-17 | . |
| 2005-01-18 | 435.00 |
| 2005-01-19 | 435.47 |
| 2005-01-20 | 435.41 |
| 2005-01-21 | 433.97 |
| 2005-01-24 | 433.27 |
| 2005-01-25 | 432.10 |
| 2005-01-26 | 432.53 |
| 2005-01-27 | 435.62 |
#2005-01-28| 434.73
#2005-01-31| 437.69
#2005-02-01| 438.21
#2005-02-02| 440.55
#2005-02-03| 439.35
#2005-02-04| 443.43
#2005-02-07| 441.67
#2005-02-08| 442.89
#2005-02-09| 440.91
#2005-02-10| 441.58
#2005-02-11| 442.78
#2005-02-14| 442.75
#2005-02-15| 442.01
#2005-02-16| 443.98
#2005-02-17| 440.06
#2005-02-18| 439.37
#2005-02-21| .
#2005-02-22| 433.99
#2005-02-23| 432.67
#2005-02-24| 435.13
#2005-02-25| 438.39
#2005-02-28| 437.41
#2005-03-01| 440.93
#2005-03-02| 440.43
#2005-03-03| 441.25
#2005-03-04| 443.82
#2005-03-07| 443.41
#2005-03-08| 440.21
#2005-03-09| 437.05
#2005-03-10| 438.42
#2005-03-11| 435.35
#2005-03-14| 436.32
#2005-03-15| 433.88
#2005-03-16| 431.02
#2005-03-17| 431.33
#2005-03-18| 430.05
#2005-03-21| 429.40
#2005-03-22| 426.15
#2005-03-23| 426.43
#2005-03-24| 425.38
#2005-03-25| .
#2005-03-28| 427.12
#2005-03-29| 427.24
#2005-03-30| 432.32
#2005-03-31| 431.90
#2005-04-01| 429.12
#2005-04-04| 429.66
#2005-04-05| 431.46
#2005-04-06| 427.71
#2005-04-07| 430.89
#2005-04-08| 429.91
#2005-04-11| 429.11
#2005-04-12| 433.90
#2005-04-13| 430.77
#2005-04-14| 433.06
#2005-04-15| 427.83
#2005-04-18| 425.72
#2005-04-19| 429.72
#2005-04-20| 425.15
#2005-04-21| 430.78
#2005-04-22| 429.39
#2005-04-25| 434.94
#2005-04-26| 433.75
#2005-04-27| 435.66
#2005-04-28| 433.27
#2005-04-29| 436.11
#2005-05-02| 437.63
#2005-05-03| 439.65
#2005-05-04| 443.27
#2005-05-05| 442.42
#2005-05-06| 441.87
#2005-05-09| 444.19
#2005-05-10| 441.80
#2005-05-11| 443.95
#2005-05-12| 442.13
#2005-05-13| 439.71
#2005-05-16| 443.20
#2005-05-17| 442.51
#2005-05-18| 446.31
#2005-05-19| 447.72
#2005-05-20| 447.66
#2005-05-23| 447.08
#2005-05-24| 447.41
#2005-05-25| 446.47
#2005-05-26| 447.20
#2005-05-27| 446.56
#2005-05-30| .
#2005-05-31| 443.45
#2005-06-01| 445.89
#2005-06-02| 446.71
#2005-06-03| 443.27
#2005-06-06| 442.39
#2005-06-07| 442.81
#2005-06-08| 441.09
#2005-06-09| 440.62
#2005-06-10| 440.48
#2005-06-13| 440.78
#2005-06-14| 441.66
#2005-06-15| 441.49
#2005-06-16| 442.14
#2005-06-17| 443.03
#2005-06-20| 443.65
#2005-06-21| 442.38
#2005-06-22| 440.78
#2005-06-23| 437.46
#2005-06-24| 432.91
#2005-06-27| 433.50
#2005-06-28| 437.94
#2005-06-29| 434.38
#2005-06-30| 431.19
#2005-07-01| 431.98
#2005-07-04| .
#2005-07-05| 432.58
#2005-07-06| 427.43
#2005-07-07| 427.39
#2005-07-08| 433.25
#2005-07-11| 433.90
#2005-07-12| 435.69
#2005-07-13| 436.64
#2005-07-14| 439.30
#2005-07-15| 440.09
#2005-07-18| 437.24
#2005-07-19| 440.51
#2005-07-20| 438.28
#2005-07-21| 438.84
#2005-07-22| 440.27
#2005-07-25| 438.31
#2005-07-26| 438.78
#2005-07-27| 438.83
#2005-07-28| 442.03
#2005-07-29| 438.98
#2005-08-01| 437.68
#2005-08-02| 439.74
#2005-08-03| 441.03
#2005-08-04| 439.29
#2005-08-05| 436.56
#2005-08-08| 434.58
#2005-08-09| 436.55
#2005-08-10| 436.62
#2005-08-11| 438.32
#2005-08-12| 436.23
#2005-08-15| 437.54
#2005-08-16| 434.84
#2005-08-17| 435.00
#2005-08-18| 435.73
#2005-08-19| 438.65
#2005-08-22| 439.50
#2005-08-23| 438.42
#2005-08-24| 435.35
#2005-08-25| 435.67
#2005-08-26| 434.04
#2005-08-29| 437.07
#2005-08-30| 434.65
#2005-08-31| 437.35
#2005-09-01| 437.73
#2005-09-02| 438.04
#2005-09-05| .
#2005-09-06| 441.61
#2005-09-07| 441.79
#2005-09-08| 438.75
#2005-09-09| 439.42
#2005-09-12| 440.81
#2005-09-13| 438.14
#2005-09-14| 436.11
#2005-09-15| 437.82
#2005-09-16| 438.30
#2005-09-19| 435.63
#2005-09-20| 431.44
#2005-09-21| 425.26
#2005-09-22| 425.64
#2005-09-23| 427.60
#2005-09-26| 427.13
#2005-09-27| 430.43
#2005-09-28| 432.71
#2005-09-29| 437.16
#2005-09-30| 439.17
#2005-10-03| 438.84
#2005-10-04| 438.18
#2005-10-05| 435.87
#2005-10-06| 437.40
#2005-10-07| 435.04
#2005-10-10| 433.13
#2005-10-11| 431.57
#2005-10-12| 432.33
#2005-10-13| 431.45
#2005-10-14| 434.28
#2005-10-17| 435.76
#2005-10-18| 435.41
#2005-10-19| 435.32
#2005-10-20| 432.85
#2005-10-21| 432.06
#2005-10-24| 434.90
#2005-10-25| 434.07
#2005-10-26| 431.38
#2005-10-27| 429.34
#2005-10-28| 435.20
#2005-10-31| 435.72
#2005-11-01| 434.46
#2005-11-02| 435.35
#2005-11-03| 435.40
#2005-11-04| 433.58
#2005-11-07| 434.19
#2005-11-08| 432.40
#2005-11-09| 433.54
#2005-11-10| 438.05
#2005-11-11| 438.42
#2005-11-14| 436.85
#2005-11-15| 435.90
#2005-11-16| 434.34
#2005-11-17| 433.64
#2005-11-18| 435.40
#2005-11-21| 435.90
#2005-11-22| 439.11
#2005-11-23| 440.91
#2005-11-24| .
#2005-11-25| 441.92
#2005-11-28| 440.78
#2005-11-29| 443.32
#2005-11-30| 438.21
#2005-12-01| 442.24
#2005-12-02| 442.16
#2005-12-05| 440.81
#2005-12-06| 439.58
#2005-12-07| 437.35
#2005-12-08| 436.39
#2005-12-09| 435.97
#2005-12-12| 436.29
#2005-12-13| 436.79
#2005-12-14| 438.11
#2005-12-15| 438.78
#2005-12-16| 440.35
#2005-12-19| 439.28
#2005-12-20| 437.42
#2005-12-21| 438.43
#2005-12-22| 438.96
#2005-12-23| 438.32
#2005-12-26| .
#2005-12-27| 437.00
#2005-12-28| 437.06
#2005-12-29| 436.76
#2005-12-30| 433.50
#2006-01-02| .
#2006-01-03| 437.61
#2006-01-04| 439.08
#2006-01-05| 437.43
#2006-01-06| 440.37
#2006-01-09| 440.59
#2006-01-10| 439.46
#2006-01-11| 439.18
#2006-01-12| 438.87
#2006-01-13| 438.25
#2006-01-16| .
#2006-01-17| 436.27
#2006-01-18| 436.50
#2006-01-19| 436.79
#2006-01-20| 430.15
#2006-01-23| 431.43
#2006-01-24| 434.24
#2006-01-25| 433.14
#2006-01-26| 434.02
#2006-01-27| 437.34
#2006-01-30| 435.77
#2006-01-31| 434.85
#2006-02-01| 435.10
#2006-02-02| 434.04
#2006-02-03| 431.91
#2006-02-06| 430.11
#2006-02-07| 429.96
#2006-02-08| 431.36
#2006-02-09| 432.49
#2006-02-10| 433.04
#2006-02-13| 431.17
#2006-02-14| 434.81
#2006-02-15| 436.21
#2006-02-16| 439.64
#2006-02-17| 439.78
#2006-02-20| .
#2006-02-21| 439.94
#2006-02-22| 442.22
#2006-02-23| 443.78
#2006-02-24| 444.41
#2006-02-27| 446.38
#2006-02-28| 442.25
#2006-03-01| 443.57
#2006-03-02| 442.68
#2006-03-03| 443.10
#2006-03-06| 443.53
#2006-03-07| 443.34
#2006-03-08| 446.05
#2006-03-09| 448.51
#2006-03-10| 451.34
#2006-03-13| 451.60
#2006-03-14| 454.77
#2006-03-15| 453.25
#2006-03-16| 453.42
#2006-03-17| 455.45
#2006-03-20| 455.53
#2006-03-21| 453.98
#2006-03-22| 456.30
#2006-03-23| 452.75
#2006-03-24| 453.90
#2006-03-27| 451.89
#2006-03-28| 448.70
#2006-03-29| 450.72
#2006-03-30| 448.84
#2006-03-31| 447.36
#2006-04-03| 449.33
#2006-04-04| 449.94
#2006-04-05| 450.83
#2006-04-06| 449.23
#2006-04-07| 445.29
#2006-04-10| 446.28
#2006-04-11| 444.09
#2006-04-12| 444.04
#2006-04-13| 443.18
#2006-04-14| .
#2006-04-17| 440.79
#2006-04-18| 444.68
#2006-04-19| 447.53
#2006-04-20| 446.91
#2006-04-21| 449.19
#2006-04-24| 449.52
#2006-04-25| 448.23
#2006-04-26| 452.75
#2006-04-27| 453.07
#2006-04-28| 453.40
#2006-05-01| 454.49
#2006-05-02| 459.41
#2006-05-03| 459.49
#2006-05-04| 458.18
#2006-05-05| 463.38
#2006-05-08| 466.73
#2006-05-09| 469.57
#2006-05-10| 469.65
#2006-05-11| 465.66
#2006-05-12| 463.51
#2006-05-15| 468.60
#2006-05-16| 469.10
#2006-05-17| 464.93
#2006-05-18| 460.98
#2006-05-19| 462.14
#2006-05-22| 464.32
#2006-05-23| 464.78
#2006-05-24| 468.17
#2006-05-25| 472.31
#2006-05-26| 472.85
#2006-05-29| .
#2006-05-30| 467.19
#2006-05-31| 470.13
#2006-06-01| 472.95
#2006-06-02| 471.40
#2006-06-05| 466.11
#2006-06-06| 467.63
#2006-06-07| 467.17
#2006-06-08| 463.35
#2006-06-09| 464.74
#2006-06-12| 461.81
#2006-06-13| 457.22
#2006-06-14| 457.73
#2006-06-15| 461.10
#2006-06-16| 462.14
#2006-06-19| 459.01
#2006-06-20| 461.12
#2006-06-21| 462.73
#2006-06-22| 462.99
#2006-06-23| 461.36
#2006-06-26| 461.81
#2006-06-27| 458.62
#2006-06-28| 459.12
#2006-06-29| 465.08
#2006-06-30| 466.22
#2006-07-03| 469.77
#2006-07-04| .
#2006-07-05| 468.05
#2006-07-06| 469.33
#2006-07-07| 469.05
#2006-07-10| 472.40
#2006-07-11| 476.60
#2006-07-12| 473.61
#2006-07-13| 470.83
#2006-07-14| 467.82
#2006-07-17| 469.42
#2006-07-18| 474.01
#2006-07-19| 476.24
#2006-07-20| 473.93
#2006-07-21| 472.77
#2006-07-24| 475.67
#2006-07-25| 479.12
#2006-07-26| 481.02
#2006-07-27| 477.77
#2006-07-28| 482.23
#2006-07-31| 482.45
#2006-08-01| 480.81
#2006-08-02| 480.62
#2006-08-03| 477.95
#2006-08-04| 477.30
#2006-08-07| 475.77
#2006-08-08| 478.25
#2006-08-09| 476.25
#2006-08-10| 477.99
#2006-08-11| 477.94
#2006-08-14| 480.23
#2006-08-15| 481.87
#2006-08-16| 482.02
#2006-08-17| 479.03
#2006-08-18| 481.34
#2006-08-21| 482.19
#2006-08-22| 483.45
#2006-08-23| 483.57
#2006-08-24| 485.13
#2006-08-25| 486.14
#2006-08-28| 488.51
#2006-08-29| 492.78
#2006-08-30| 491.97
#2006-08-31| 491.38
#2006-09-01| 493.56
#2006-09-04| .
#2006-09-05| 491.63
#2006-09-06| 489.01
#2006-09-07| 484.93
#2006-09-08| 486.35
#2006-09-11| 484.57
#2006-09-12| 485.90
#2006-09-13| 484.90
#2006-09-14| 485.66
#2006-09-15| 487.40
#2006-09-18| 485.04
#2006-09-19| 486.52
#2006-09-20| 488.27
#2006-09-21| 487.47
#2006-09-22| 485.25
#2006-09-25| 489.58
#2006-09-26| 493.11
#2006-09-27| 493.92
#2006-09-28| 493.65
#2006-09-29| 492.46
#2006-10-02| 489.41
#2006-10-03| 487.72
#2006-10-04| 491.22
#2006-10-05| 491.19
#2006-10-06| 489.11
#2006-10-09| 488.36
#2006-10-10| 486.17
#2006-10-11| 486.15
#2006-10-12| 484.95
#2006-10-13| 483.83
#2006-10-16| 486.66
#2006-10-17| 484.86
#2006-10-18| 487.58
#2006-10-19| 488.24
#2006-10-20| 491.99
#2006-10-23| 495.94
#2006-10-24| 494.73
#2006-10-25| 497.39
#2006-10-26| 499.31
#2006-10-27| 496.93
#2006-10-30| 495.70
#2006-10-31| 496.37
#2006-11-01| 494.27
#2006-11-02| 492.89
#2006-11-03| 490.15
#2006-11-06| 492.07
#2006-11-07| 492.09
#2006-11-08| 494.86
#2006-11-09| 492.21
#2006-11-10| 491.39
#2006-11-13| 489.27
#2006-11-14| 492.12
#2006-11-15| 491.31
#2006-11-16| 494.21
#2006-11-17| 494.50
#2006-11-20| 493.14
#2006-11-21| 493.56
#2006-11-22| 495.26
#2006-11-23| .
#2006-11-24| 493.64
#2006-11-27| 488.36
#2006-11-28| 490.38
#2006-11-29| 494.85
#2006-11-30| 496.08
#2006-12-01| 494.86
#2006-12-04| 499.64
#2006-12-05| 505.71
#2006-12-06| 505.63
#2006-12-07| 504.34
#2006-12-08| 505.77
#2006-12-11| 504.70
#2006-12-12| 506.65
#2006-12-13| 505.16
#2006-12-14| 505.76
#2006-12-15| 506.03
#2006-12-18| 505.09
#2006-12-19| 505.50
#2006-12-20| 505.25
#2006-12-21| 505.79
#2006-12-22| 504.10
#2006-12-25| .
#2006-12-26| 505.10
#2006-12-27| 506.07
#2006-12-28| 506.45
#2006-12-29| 503.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 504.42
#2007-01-04| 503.50
#2007-01-05| 500.25
#2007-01-08| 502.34
#2007-01-09| 502.94
#2007-01-10| 505.39
#2007-01-11| 509.10
#2007-01-12| 507.57
#2007-01-15| .
#2007-01-16| 508.26
#2007-01-17| 508.36
#2007-01-18| 507.57
#2007-01-19| 508.31
#2007-01-22| 508.90
#2007-01-23| 509.71
#2007-01-24| 510.27
#2007-01-25| 507.47
#2007-01-26| 506.54
#2007-01-29| 507.44
#2007-01-30| 508.68
#2007-01-31| 509.54
#2007-02-01| 513.99
#2007-02-02| 513.44
#2007-02-05| 511.01
#2007-02-06| 510.08
#2007-02-07| 509.37
#2007-02-08| 506.15
#2007-02-09| 506.96
#2007-02-12| 507.67
#2007-02-13| 510.54
#2007-02-14| 509.75
#2007-02-15| 514.03
#2007-02-16| 515.65
#2007-02-19| .
#2007-02-20| 515.91
#2007-02-21| 515.23
#2007-02-22| 512.95
#2007-02-23| 511.66
#2007-02-26| 512.81
#2007-02-27| 499.05
#2007-02-28| 501.28
#2007-03-01| 500.79
#2007-03-02| 494.61
#2007-03-05| 494.14
#2007-03-06| 499.69
#2007-03-07| 497.35
#2007-03-08| 501.67
#2007-03-09| 503.29
#2007-03-12| 506.51
#2007-03-13| 498.13
#2007-03-14| 500.60
#2007-03-15| 502.86
#2007-03-16| 501.24
#2007-03-19| 503.93
#2007-03-20| 508.09
#2007-03-21| 514.04
#2007-03-22| 514.91
#2007-03-23| 514.53
#2007-03-26| 514.77
#2007-03-27| 510.68
#2007-03-28| 511.17
#2007-03-29| 513.44
#2007-03-30| 514.74
#2007-04-02| 516.02
#2007-04-03| 518.39
#2007-04-04| 519.85
#2007-04-05| 520.17
#2007-04-06| .
#2007-04-09| 519.79
#2007-04-10| 522.44
#2007-04-11| 520.30
#2007-04-12| 523.03
#2007-04-13| 525.06
#2007-04-16| 527.64
#2007-04-17| 533.46
#2007-04-18| 532.87
#2007-04-19| 533.60
#2007-04-20| 538.35
#2007-04-23| 537.49
#2007-04-24| 537.94
#2007-04-25| 538.67
#2007-04-26| 537.49
#2007-04-27| 535.90
#2007-04-30| 535.16
#2007-05-01| 536.48
#2007-05-02| 538.14
#2007-05-03| 538.56
#2007-05-04| 539.90
#2007-05-07| 542.13
#2007-05-08| 539.40
#2007-05-09| 539.74
#2007-05-10| 533.23
#2007-05-11| 535.47
#2007-05-14| 534.78
#2007-05-15| 537.19
#2007-05-16| 542.36
#2007-05-17| 540.08
#2007-05-18| 545.29
#2007-05-21| 542.30
#2007-05-22| 541.90
#2007-05-23| 541.02
#2007-05-24| 539.11
#2007-05-25| 542.10
#2007-05-28| .
#2007-05-29| 543.95
#2007-05-30| 547.82
#2007-05-31| 547.97
#2007-06-01| 549.84
#2007-06-04| 547.29
#2007-06-05| 543.87
#2007-06-06| 540.65
#2007-06-07| 533.69
#2007-06-08| 537.24
#2007-06-11| 538.37
#2007-06-12| 534.49
#2007-06-13| 540.13
#2007-06-14| 540.21
#2007-06-15| 541.56
#2007-06-18| 543.30
#2007-06-19| 539.70
#2007-06-20| 535.86
#2007-06-21| 541.30
#2007-06-22| 535.36
#2007-06-25| 533.25
#2007-06-26| 533.20
#2007-06-27| 537.82
#2007-06-28| 539.28
#2007-06-29| 539.02
#2007-07-02| 542.89
#2007-07-03| 541.98
#2007-07-04| .
#2007-07-05| 541.50
#2007-07-06| 542.20
#2007-07-09| 543.53
#2007-07-10| 538.25
#2007-07-11| 539.65
#2007-07-12| 545.62
#2007-07-13| 549.42
#2007-07-16| 549.21
#2007-07-17| 545.22
#2007-07-18| 544.98
#2007-07-19| 546.85
#2007-07-20| 540.72
#2007-07-23| 546.37
#2007-07-24| 539.86
#2007-07-25| 545.30
#2007-07-26| 534.23
#2007-07-27| 528.03
#2007-07-30| 530.50
#2007-07-31| 526.84
#2007-08-01| 532.83
#2007-08-02| 535.62
#2007-08-03| 530.01
#2007-08-06| 544.06
#2007-08-07| 545.72
#2007-08-08| 551.60
#2007-08-09| 539.62
#2007-08-10| 537.61
#2007-08-13| 537.37
#2007-08-14| 532.96
#2007-08-15| 530.27
#2007-08-16| 528.84
#2007-08-17| 536.13
#2007-08-20| 535.86
#2007-08-21| 535.15
#2007-08-22| 538.88
#2007-08-23| 537.46
#2007-08-24| 541.01
#2007-08-27| 540.01
#2007-08-28| 530.99
#2007-08-29| 536.50
#2007-08-30| 535.83
#2007-08-31| 539.49
#2007-09-03| .
#2007-09-04| 543.65
#2007-09-05| 538.88
#2007-09-06| 545.26
#2007-09-07| 541.67
#2007-09-10| 543.46
#2007-09-11| 551.45
#2007-09-12| 553.90
#2007-09-13| 555.18
#2007-09-14| 555.55
#2007-09-17| 552.04
#2007-09-18| 560.37
#2007-09-19| 563.54
#2007-09-20| 561.49
#2007-09-21| 563.84
#2007-09-24| 562.06
#2007-09-25| 562.64
#2007-09-26| 566.69
#2007-09-27| 568.60
#2007-09-28| 569.48
#2007-10-01| 573.43
#2007-10-02| 572.42
#2007-10-03| 569.20
#2007-10-04| 571.07
#2007-10-05| 572.69
#2007-10-08| 571.88
#2007-10-09| 573.47
#2007-10-10| 574.26
#2007-10-11| 567.59
#2007-10-12| 571.32
#2007-10-15| 568.45
#2007-10-16| 570.03
#2007-10-17| 574.22
#2007-10-18| 574.05
#2007-10-19| 564.29
#2007-10-22| 566.69
#2007-10-23| 569.87
#2007-10-24| 570.68
#2007-10-25| 575.10
#2007-10-26| 577.93
#2007-10-29| 579.81
#2007-10-30| 578.01
#2007-10-31| 581.77
#2007-11-01| 569.79
#2007-11-02| 570.38
#2007-11-05| 569.42
#2007-11-06| 574.00
#2007-11-07| 565.68
#2007-11-08| 572.85
#2007-11-09| 568.90
#2007-11-12| 561.74
#2007-11-13| 571.92
#2007-11-14| 573.23
#2007-11-15| 569.96
#2007-11-16| 574.74
#2007-11-19| 570.70
#2007-11-20| 575.36
#2007-11-21| 571.59
#2007-11-22| .
#2007-11-23| 576.11
#2007-11-26| 571.00
#2007-11-27| 580.38
#2007-11-28| 590.26
#2007-11-29| 588.81
#2007-11-30| 590.27
#2007-12-03| 588.79
#2007-12-04| 590.72
#2007-12-05| 593.44
#2007-12-06| 599.15
#2007-12-07| 598.19
#2007-12-10| 600.35
#2007-12-11| 591.14
#2007-12-12| 596.60
#2007-12-13| 598.77
#2007-12-14| 594.05
#2007-12-17| 587.17
#2007-12-18| 587.67
#2007-12-19| 589.26
#2007-12-20| 588.43
#2007-12-21| 595.56
#2007-12-24| 598.33
#2007-12-25| .
#2007-12-26| 597.60
#2007-12-27| 591.42
#2007-12-28| 593.30
#2007-12-31| 586.10
#2008-01-01| .
#2008-01-02| 579.78
#2008-01-03| 582.79
#2008-01-04| 579.17
#2008-01-07| 591.41
#2008-01-08| 591.57
#2008-01-09| 598.09
#2008-01-10| 602.07
#2008-01-11| 589.19
#2008-01-14| 589.01
#2008-01-15| 578.00
#2008-01-16| 571.34
#2008-01-17| 561.08
#2008-01-18| 553.08
#2008-01-21| .
#2008-01-22| 540.52
#2008-01-23| 545.62
#2008-01-24| 546.77
#2008-01-25| 539.61
#2008-01-28| 551.29
#2008-01-29| 544.54
#2008-01-30| 537.12
#2008-01-31| 540.28
#2008-02-01| 549.23
#2008-02-04| 545.86
#2008-02-05| 534.88
#2008-02-06| 534.02
#2008-02-07| 542.13
#2008-02-08| 539.88
#2008-02-11| 546.41
#2008-02-12| 551.94
#2008-02-13| 550.88
#2008-02-14| 546.89
#2008-02-15| 555.04
#2008-02-18| .
#2008-02-19| 554.11
#2008-02-20| 554.40
#2008-02-21| 551.70
#2008-02-22| 554.72
#2008-02-25| 558.73
#2008-02-26| 561.25
#2008-02-27| 561.55
#2008-02-28| 560.25
#2008-02-29| 549.86
#2008-03-03| 553.51
#2008-03-04| 553.06
#2008-03-05| 556.81
#2008-03-06| 550.41
#2008-03-07| 546.25
#2008-03-10| 542.97
#2008-03-11| 552.53
#2008-03-12| 552.82
#2008-03-13| 549.59
#2008-03-14| 541.61
#2008-03-17| 539.66
#2008-03-18| 552.72
#2008-03-19| 551.95
#2008-03-20| 558.79
#2008-03-21| .
#2008-03-24| 561.73
#2008-03-25| 564.49
#2008-03-26| 561.79
#2008-03-27| 562.73
#2008-03-28| 562.84
#2008-03-31| 562.64
#2008-04-01| 571.04
#2008-04-02| 565.56
#2008-04-03| 565.54
#2008-04-04| 568.32
#2008-04-07| 569.91
#2008-04-08| 568.21
#2008-04-09| 566.65
#2008-04-10| 569.19
#2008-04-11| 563.57
#2008-04-14| 565.94
#2008-04-15| 568.20
#2008-04-16| 572.93
#2008-04-17| 571.19
#2008-04-18| 571.54
#2008-04-21| 571.80
#2008-04-22| 564.97
#2008-04-23| 567.71
#2008-04-24| 562.97
#2008-04-25| 559.37
#2008-04-28| 563.61
#2008-04-29| 563.46
#2008-04-30| 564.57
#2008-05-01| 567.05
#2008-05-02| 567.69
#2008-05-05| 567.22
#2008-05-06| 567.74
#2008-05-07| 560.37
#2008-05-08| 559.81
#2008-05-09| 555.99
#2008-05-12| 559.44
#2008-05-13| 559.47
#2008-05-14| 560.42
#2008-05-15| 564.76
#2008-05-16| 566.39
#2008-05-19| 566.53
#2008-05-20| 563.25
#2008-05-21| 560.93
#2008-05-22| 567.39
#2008-05-23| 568.65
#2008-05-26| .
#2008-05-27| 571.79
#2008-05-28| 564.53
#2008-05-29| 570.46
#2008-05-30| 569.12
#2008-06-02| 565.74
#2008-06-03| 561.13
#2008-06-04| 562.46
#2008-06-05| 567.30
#2008-06-06| 554.05
#2008-06-09| 555.36
#2008-06-10| 564.44
#2008-06-11| 561.56
#2008-06-12| 561.41
#2008-06-13| 557.20
#2008-06-16| 548.53
#2008-06-17| 547.28
#2008-06-18| 542.92
#2008-06-19| 544.49
#2008-06-20| 542.11
#2008-06-23| 540.25
#2008-06-24| 538.28
#2008-06-25| 543.68
#2008-06-26| 535.15
#2008-06-27| 527.69
#2008-06-30| 528.88
#2008-07-01| 526.54
#2008-07-02| 527.40
#2008-07-03| 528.86
#2008-07-04| .
#2008-07-07| 529.53
#2008-07-08| 531.94
#2008-07-09| 530.00
#2008-07-10| 528.28
#2008-07-11| 528.66
#2008-07-14| 531.82
#2008-07-15| 535.09
#2008-07-16| 541.58
#2008-07-17| 536.73
#2008-07-18| 535.51
#2008-07-21| 530.71
#2008-07-22| 541.88
#2008-07-23| 550.64
#2008-07-24| 545.62
#2008-07-25| 545.30
#2008-07-28| 543.22
#2008-07-29| 547.65
#2008-07-30| 549.95
#2008-07-31| 547.21
#2008-08-01| 550.88
#2008-08-04| 555.45
#2008-08-05| 560.06
#2008-08-06| 564.53
#2008-08-07| 555.62
#2008-08-08| 567.49
#2008-08-11| 567.76
#2008-08-12| 567.43
#2008-08-13| 568.66
#2008-08-14| 568.02
#2008-08-15| 569.15
#2008-08-18| 563.11
#2008-08-19| 562.04
#2008-08-20| 563.57
#2008-08-21| 560.30
#2008-08-22| 563.58
#2008-08-25| 557.02
#2008-08-26| 554.46
#2008-08-27| 558.19
#2008-08-28| 557.79
#2008-08-29| 549.82
#2008-09-01| .
#2008-09-02| 552.94
#2008-09-03| 549.90
#2008-09-04| 545.05
#2008-09-05| 550.88
#2008-09-08| 559.23
#2008-09-09| 557.58
#2008-09-10| 558.80
#2008-09-11| 564.62
#2008-09-12| 569.36
#2008-09-15| 562.58
#2008-09-16| 564.65
#2008-09-17| 550.25
#2008-09-18| 559.88
#2008-09-19| 564.28
#2008-09-22| 551.07
#2008-09-23| 548.11
#2008-09-24| 545.70
#2008-09-25| 553.92
#2008-09-26| 555.58
#2008-09-29| 535.47
#2008-09-30| 549.36
#2008-10-01| 555.83
#2008-10-02| 539.34
#2008-10-03| 534.15
#2008-10-06| 515.86
#2008-10-07| 502.29
#2008-10-08| 494.21
#2008-10-09| 462.33
#2008-10-10| 447.68
#2008-10-13| 492.42
#2008-10-14| 468.55
#2008-10-15| 446.10
#2008-10-16| 456.89
#2008-10-17| 461.88
#2008-10-20| 481.99
#2008-10-21| 473.48
#2008-10-22| 456.53
#2008-10-23| 449.25
#2008-10-24| 432.97
#2008-10-27| 429.22
#2008-10-28| 466.35
#2008-10-29| 462.46
#2008-10-30| 473.63
#2008-10-31| 472.54
#2008-11-03| 478.83
#2008-11-04| 491.29
#2008-11-05| 475.38
#2008-11-06| 461.24
#2008-11-07| 473.45
#2008-11-10| 471.76
#2008-11-11| 464.44
#2008-11-12| 450.61
#2008-11-13| 470.87
#2008-11-14| 456.79
#2008-11-17| 451.14
#2008-11-18| 453.16
#2008-11-19| 435.60
#2008-11-20| 417.56
#2008-11-21| 443.67
#2008-11-24| 454.10
#2008-11-25| 450.33
#2008-11-26| 457.47
#2008-11-27| .
#2008-11-28| 468.37
#2008-12-01| 440.51
#2008-12-02| 445.83
#2008-12-03| 454.22
#2008-12-04| 442.24
#2008-12-05| 456.33
#2008-12-08| 462.67
#2008-12-09| 454.43
#2008-12-10| 459.09
#2008-12-11| 449.54
#2008-12-12| 448.24
#2008-12-15| 448.20
#2008-12-16| 466.80
#2008-12-17| 464.62
#2008-12-18| 463.11
#2008-12-19| 457.36
#2008-12-22| 453.05
#2008-12-23| 450.36
#2008-12-24| 454.30
#2008-12-25| .
#2008-12-26| 457.52
#2008-12-29| 455.89
#2008-12-30| 463.08
#2008-12-31| 466.50
#2009-01-01| .
#2009-01-02| 476.46
#2009-01-05| 475.26
#2009-01-06| 472.11
#2009-01-07| 474.00
#2009-01-08| 470.92
#2009-01-09| 465.12
#2009-01-12| 458.97
#2009-01-13| 462.85
#2009-01-14| 447.95
#2009-01-15| 451.34
#2009-01-16| 459.39
#2009-01-19| .
#2009-01-20| 449.29
#2009-01-21| 455.47
#2009-01-22| 456.09
#2009-01-23| 453.29
#2009-01-26| 458.95
#2009-01-27| 462.97
#2009-01-28| 466.89
#2009-01-29| 463.27
#2009-01-30| 451.39
#2009-02-02| 450.51
#2009-02-03| 460.55
#2009-02-04| 451.22
#2009-02-05| 457.50
#2009-02-06| 465.37
#2009-02-09| 457.56
#2009-02-10| 441.52
#2009-02-11| 445.95
#2009-02-12| 458.22
#2009-02-13| 455.68
#2009-02-16| .
#2009-02-17| 442.80
#2009-02-18| 441.45
#2009-02-19| 445.82
#2009-02-20| 440.26
#2009-02-23| 429.12
#2009-02-24| 440.81
#2009-02-25| 434.92
#2009-02-26| 424.66
#2009-02-27| 421.44
#2009-03-02| 408.30
#2009-03-03| 408.57
#2009-03-04| 413.04
#2009-03-05| 397.56
#2009-03-06| 405.10
#2009-03-09| 399.51
#2009-03-10| 409.32
#2009-03-11| 412.85
#2009-03-12| 424.28
#2009-03-13| 426.41
#2009-03-16| 431.45
#2009-03-17| 435.50
#2009-03-18| 432.31
#2009-03-19| 430.37
#2009-03-20| 431.30
#2009-03-23| 449.74
#2009-03-24| 447.26
#2009-03-25| 450.19
#2009-03-26| 456.59
#2009-03-27| 453.43
#2009-03-30| 442.02
#2009-03-31| 443.45
#2009-04-01| 449.95
#2009-04-02| 455.51
#2009-04-03| 454.91
#2009-04-06| 451.86
#2009-04-07| 445.85
#2009-04-08| 449.13
#2009-04-09| 452.84
#2009-04-10| .
#2009-04-13| 451.37
#2009-04-14| 445.29
#2009-04-15| 453.12
#2009-04-16| 454.13
#2009-04-17| 454.36
#2009-04-20| 445.66
#2009-04-21| 443.69
#2009-04-22| 439.25
#2009-04-23| 436.96
#2009-04-24| 438.69
#2009-04-27| 437.83
#2009-04-28| 441.42
#2009-04-29| 447.90
#2009-04-30| 451.14
#2009-05-01| 451.41
#2009-05-04| 459.36
#2009-05-05| 460.94
#2009-05-06| 459.54
#2009-05-07| 458.03
#2009-05-08| 462.88
#2009-05-11| 459.74
#2009-05-12| 467.99
#2009-05-13| 463.91
#2009-05-14| 470.04
#2009-05-15| 468.22
#2009-05-18| 475.01
#2009-05-19| 477.90
#2009-05-20| 480.50
#2009-05-21| 475.39
#2009-05-22| 478.40
#2009-05-25| .
#2009-05-26| 479.25
#2009-05-27| 468.91
#2009-05-28| 472.13
#2009-05-29| 482.70
#2009-06-01| 487.78
#2009-06-02| 497.72
#2009-06-03| 492.18
#2009-06-04| 496.57
#2009-06-05| 493.35
#2009-06-08| 493.41
#2009-06-09| 492.47
#2009-06-10| 490.14
#2009-06-11| 492.93
#2009-06-12| 495.15
#2009-06-15| 485.45
#2009-06-16| 479.17
#2009-06-17| 480.87
#2009-06-18| 493.86
#2009-06-19| 488.71
#2009-06-22| 482.07
#2009-06-23| 481.89
#2009-06-24| 480.91
#2009-06-25| 485.01
#2009-06-26| 486.71
#2009-06-29| 489.21
#2009-06-30| 486.36
#2009-07-01| 498.05
#2009-07-02| 491.79
#2009-07-03| .
#2009-07-06| 497.62
#2009-07-07| 491.51
#2009-07-08| 487.30
#2009-07-09| 487.55
#2009-07-10| 485.46
#2009-07-13| 494.20
#2009-07-14| 497.59
#2009-07-15| 508.18
#2009-07-16| 509.93
#2009-07-17| 505.52
#2009-07-20| 507.59
#2009-07-21| 508.87
#2009-07-22| 505.79
#2009-07-23| 514.68
#2009-07-24| 514.73
#2009-07-27| 515.95
#2009-07-28| 514.80
#2009-07-29| 514.69
#2009-07-30| 517.05
#2009-07-31| 516.60
#2009-08-03| 516.74
#2009-08-04| 520.60
#2009-08-05| 516.94
#2009-08-06| 515.56
#2009-08-07| 516.13
#2009-08-10| 516.22
#2009-08-11| 513.18
#2009-08-12| 509.33
#2009-08-13| 509.22
#2009-08-14| 508.21
#2009-08-17| 504.43
#2009-08-18| 506.09
#2009-08-19| 511.50
#2009-08-20| 513.80
#2009-08-21| 520.90
#2009-08-24| 517.96
#2009-08-25| 516.69
#2009-08-26| 518.88
#2009-08-27| 519.83
#2009-08-28| 516.14
#2009-08-31| 516.01
#2009-09-01| 510.19
#2009-09-02| 513.61
#2009-09-03| 514.76
#2009-09-04| 519.71
#2009-09-07| .
#2009-09-08| 523.96
#2009-09-09| 525.01
#2009-09-10| 521.91
#2009-09-11| 526.19
#2009-09-14| 527.48
#2009-09-15| 528.48
#2009-09-16| 529.50
#2009-09-17| 531.69
#2009-09-18| 536.62
#2009-09-21| 532.64
#2009-09-22| 530.80
#2009-09-23| 530.23
#2009-09-24| 527.79
#2009-09-25| 528.93
#2009-09-28| 532.31
#2009-09-29| 531.73
#2009-09-30| 534.41
#2009-10-01| 528.22
#2009-10-02| 533.85
#2009-10-05| 534.85
#2009-10-06| 538.97
#2009-10-07| 540.21
#2009-10-08| 540.02
#2009-10-09| 541.57
#2009-10-12| 543.36
#2009-10-13| 542.39
#2009-10-14| 545.73
#2009-10-15| 550.24
#2009-10-16| 550.01
#2009-10-19| 551.73
#2009-10-20| 547.59
#2009-10-21| 546.82
#2009-10-22| 545.93
#2009-10-23| 539.87
#2009-10-26| 534.65
#2009-10-27| 536.53
#2009-10-28| 533.23
#2009-10-29| 540.55
#2009-10-30| 532.25
#2009-11-02| 534.52
#2009-11-03| 532.24
#2009-11-04| 533.32
#2009-11-05| 540.47
#2009-11-06| 540.67
#2009-11-09| 546.75
#2009-11-10| 551.00
#2009-11-11| 553.84
#2009-11-12| 549.74
#2009-11-13| 553.37
#2009-11-16| 558.24
#2009-11-17| 560.58
#2009-11-18| 560.37
#2009-11-19| 557.88
#2009-11-20| 561.45
#2009-11-23| 566.35
#2009-11-24| 565.45
#2009-11-25| 566.10
#2009-11-26| .
#2009-11-27| 558.89
#2009-11-30| 559.46
#2009-12-01| 568.77
#2009-12-02| 570.01
#2009-12-03| 564.35
#2009-12-04| 569.70
#2009-12-07| 570.96
#2009-12-08| 566.74
#2009-12-09| 564.58
#2009-12-10| 566.68
#2009-12-11| 567.88
#2009-12-14| 567.62
#2009-12-15| 566.72
#2009-12-16| 565.07
#2009-12-17| 557.03
#2009-12-18| 556.09
#2009-12-21| 559.89
#2009-12-22| 563.51
#2009-12-23| 565.91
#2009-12-24| 568.68
#2009-12-25| .
#2009-12-28| 570.68
#2009-12-29| 571.09
#2009-12-30| 571.46
#2009-12-31| 565.58
#2010-01-01| .
#2010-01-04| 569.26
#2010-01-05| 572.85
#2010-01-06| 573.98
#2010-01-07| 572.49
#2010-01-08| 569.19
#2010-01-11| 570.50
#2010-01-12| 573.53
#2010-01-13| 576.86
#2010-01-14| 577.70
#2010-01-15| 573.61
#2010-01-18| .
#2010-01-19| 575.26
#2010-01-20| 569.32
#2010-01-21| 560.08
#2010-01-22| 556.11
#2010-01-25| 555.48
#2010-01-26| 555.25
#2010-01-27| 558.35
#2010-01-28| 555.75
#2010-01-29| 552.23
#2010-02-01| 557.64
#2010-02-02| 564.19
#2010-02-03| 562.80
#2010-02-04| 548.46
#2010-02-05| 549.86
#2010-02-08| 544.50
#2010-02-09| 553.80
#2010-02-10| 553.19
#2010-02-11| 557.11
#2010-02-12| 555.89
#2010-02-15| .
#2010-02-16| 562.18
#2010-02-17| 567.18
#2010-02-18| 571.59
#2010-02-19| 572.11
#2010-02-22| 569.32
#2010-02-23| 564.71
#2010-02-24| 565.33
#2010-02-25| 561.32
#2010-02-26| 560.08
#2010-03-01| 565.65
#2010-03-02| 569.56
#2010-03-03| 573.57
#2010-03-04| 576.54
#2010-03-05| 579.21
#2010-03-08| 577.10
#2010-03-09| 576.54
#2010-03-10| 576.57
#2010-03-11| 578.05
#2010-03-12| 577.84
#2010-03-15| 580.26
#2010-03-16| 582.45
#2010-03-17| 585.11
#2010-03-18| 585.66
#2010-03-19| 586.73
#2010-03-22| 587.86
#2010-03-23| 594.31
#2010-03-24| 589.84
#2010-03-25| 587.28
#2010-03-26| 585.81
#2010-03-29| 588.34
#2010-03-30| 589.38
#2010-03-31| 587.45
#2010-04-01| 590.85
#2010-04-02| .
#2010-04-05| 587.17
#2010-04-06| 585.41
#2010-04-07| 581.96
#2010-04-08| 581.98
#2010-04-09| 586.49
#2010-04-12| 587.84
#2010-04-13| 588.15
#2010-04-14| 588.20
#2010-04-15| 586.24
#2010-04-16| 584.83
#2010-04-19| 586.98
#2010-04-20| 585.37
#2010-04-21| 583.94
#2010-04-22| 581.75
#2010-04-23| 581.05
#2010-04-26| 580.03
#2010-04-27| 568.92
#2010-04-28| 572.80
#2010-04-29| 577.84
#2010-04-30| 574.70
#2010-05-03| 578.02
#2010-05-04| 570.74
#2010-05-05| 571.63
#2010-05-06| 559.49
#2010-05-07| 559.55
#2010-05-10| 573.21
#2010-05-11| 571.63
#2010-05-12| 576.60
#2010-05-13| 572.43
#2010-05-14| 566.68
#2010-05-17| 571.71
#2010-05-18| 568.52
#2010-05-19| 568.69
#2010-05-20| 549.61
#2010-05-21| 552.42
#2010-05-24| 548.40
#2010-05-25| 542.79
#2010-05-26| 536.93
#2010-05-27| 548.17
#2010-05-28| 546.30
#2010-05-31| .
#2010-06-01| 544.16
#2010-06-02| 555.94
#2010-06-03| 557.51
#2010-06-04| 542.70
#2010-06-07| 541.01
#2010-06-08| 548.64
#2010-06-09| 548.54
#2010-06-10| 559.63
#2010-06-11| 558.35
#2010-06-14| 559.53
#2010-06-15| 566.24
#2010-06-16| 565.75
#2010-06-17| 569.43
#2010-06-18| 567.23
#2010-06-21| 565.27
#2010-06-22| 560.35
#2010-06-23| 558.90
#2010-06-24| 554.94
#2010-06-25| 546.08
#2010-06-28| 551.23
#2010-06-29| 542.02
#2010-06-30| 536.39
#2010-07-01| 537.27
#2010-07-02| 537.09
#2010-07-05| .
#2010-07-06| 540.79
#2010-07-07| 552.76
#2010-07-08| 559.85
#2010-07-09| 560.99
#2010-07-12| 561.10
#2010-07-13| 564.52
#2010-07-14| 566.19
#2010-07-15| 568.01
#2010-07-16| 560.74
#2010-07-19| 560.41
#2010-07-20| 571.61
#2010-07-21| 569.77
#2010-07-22| 573.17
#2010-07-23| 578.15
#2010-07-26| 580.46
#2010-07-27| 583.40
#2010-07-28| 578.50
#2010-07-29| 571.40
#2010-07-30| 574.02
#2010-08-02| 581.88
#2010-08-03| 581.07
#2010-08-04| 585.89
#2010-08-05| 584.10
#2010-08-06| 585.96
#2010-08-09| 587.97
#2010-08-10| 587.72
#2010-08-11| 576.77
#2010-08-12| 576.51
#2010-08-13| 578.20
#2010-08-16| 579.28
#2010-08-17| 583.97
#2010-08-18| 584.21
#2010-08-19| 577.14
#2010-08-20| 578.28
#2010-08-23| 578.65
#2010-08-24| 576.35
#2010-08-25| 575.60
#2010-08-26| 572.89
#2010-08-27| 580.52
#2010-08-30| 574.30
#2010-08-31| 576.29
#2010-09-01| 586.37
#2010-09-02| 587.90
#2010-09-03| 591.54
#2010-09-06| .
#2010-09-07| 588.98
#2010-09-08| 591.98
#2010-09-09| 595.83
#2010-09-10| 598.49
#2010-09-13| 598.79
#2010-09-14| 596.02
#2010-09-15| 599.32
#2010-09-16| 600.04
#2010-09-17| 596.97
#2010-09-20| 601.36
#2010-09-21| 598.30
#2010-09-22| 599.28
#2010-09-23| 594.62
#2010-09-24| 602.37
#2010-09-27| 600.29
#2010-09-28| 600.99
#2010-09-29| 597.75
#2010-09-30| 594.93
#2010-10-01| 598.95
#2010-10-04| 596.86
#2010-10-05| 604.40
#2010-10-06| 605.71
#2010-10-07| 600.53
#2010-10-08| 600.72
#2010-10-11| 601.65
#2010-10-12| 604.67
#2010-10-13| 611.68
#2010-10-14| 612.57
#2010-10-15| 614.28
#2010-10-18| 614.55
#2010-10-19| 610.39
#2010-10-20| 614.68
#2010-10-21| 616.33
#2010-10-22| 617.38
#2010-10-25| 618.06
#2010-10-26| 616.95
#2010-10-27| 614.41
#2010-10-28| 616.63
#2010-10-29| 619.51
#2010-11-01| 619.71
#2010-11-02| 618.91
#2010-11-03| 617.60
#2010-11-04| 623.05
#2010-11-05| 620.90
#2010-11-08| 620.74
#2010-11-09| 619.10
#2010-11-10| 618.23
#2010-11-11| 618.84
#2010-11-12| 616.02
#2010-11-15| 614.99
#2010-11-16| 607.85
#2010-11-17| 609.59
#2010-11-18| 617.97
#2010-11-19| 619.07
#2010-11-22| 621.12
#2010-11-23| 614.19
#2010-11-24| 621.58
#2010-11-25| .
#2010-11-26| 618.99
#2010-11-29| 616.30
#2010-11-30| 616.85
#2010-12-01| 628.28
#2010-12-02| 630.56
#2010-12-03| 630.48
#2010-12-06| 626.84
#2010-12-07| 627.60
#2010-12-08| 629.09
#2010-12-09| 632.29
#2010-12-10| 632.21
#2010-12-13| 633.55
#2010-12-14| 633.75
#2010-12-15| 634.63
#2010-12-16| 640.51
#2010-12-17| 644.31
#2010-12-20| 643.65
#2010-12-21| 642.50
#2010-12-22| 644.20
#2010-12-23| 644.30
#2010-12-24| .
#2010-12-27| 641.45
#2010-12-28| 642.23
#2010-12-29| 643.59
#2010-12-30| 643.89
#2010-12-31| 645.04
#2011-01-03| 644.29
#2011-01-04| 638.86
#2011-01-05| 641.29
#2011-01-06| 641.37
#2011-01-07| 640.61
#2011-01-10| 641.33
#2011-01-11| 642.27
#2011-01-12| 647.94
#2011-01-13| 650.27
#2011-01-14| 648.30
#2011-01-17| .
#2011-01-18| 648.96
#2011-01-19| 644.93
#2011-01-20| 643.72
#2011-01-21| 644.60
#2011-01-24| 646.33
#2011-01-25| 645.37
#2011-01-26| 644.38
#2011-01-27| 640.26
#2011-01-28| 631.69
#2011-01-31| 634.27
#2011-02-01| 640.92
#2011-02-02| 639.41
#2011-02-03| 641.20
#2011-02-04| 643.88
#2011-02-07| 642.63
#2011-02-08| 645.81
#2011-02-09| 647.36
#2011-02-10| 643.85
#2011-02-11| 646.01
#2011-02-14| 644.71
#2011-02-15| 643.85
#2011-02-16| 647.20
#2011-02-17| 654.47
#2011-02-18| 651.23
#2011-02-21| .
#2011-02-22| 647.65
#2011-02-23| 647.44
#2011-02-24| 647.91
#2011-02-25| 654.81
#2011-02-28| 654.06
#2011-03-01| 651.02
#2011-03-02| 650.51
#2011-03-03| 659.75
#2011-03-04| 657.18
#2011-03-07| 654.38
#2011-03-08| 659.42
#2011-03-09| 661.69
#2011-03-10| 657.24
#2011-03-11| 659.44
#2011-03-14| 652.92
#2011-03-15| 646.26
#2011-03-16| 637.05
#2011-03-17| 641.12
#2011-03-18| 646.11
#2011-03-21| 654.08
#2011-03-22| 653.52
#2011-03-23| 656.82
#2011-03-24| 660.08
#2011-03-25| 662.00
#2011-03-28| 662.15
#2011-03-29| 664.85
#2011-03-30| 668.89
#2011-03-31| 668.83
#2011-04-01| 675.47
#2011-04-04| 677.13
#2011-04-05| 677.73
#2011-04-06| 676.43
#2011-04-07| 675.43
#2011-04-08| 672.09
#2011-04-11| 675.84
#2011-04-12| 677.62
#2011-04-13| 678.11
#2011-04-14| 683.62
#2011-04-15| 686.05
#2011-04-18| 680.63
#2011-04-19| 682.41
#2011-04-20| 688.54
#2011-04-21| 688.46
#2011-04-22| .
#2011-04-25| 685.36
#2011-04-26| 688.96
#2011-04-27| 691.87
#2011-04-28| 696.73
#2011-04-29| 697.88
#2011-05-02| 699.80
#2011-05-03| 698.67
#2011-05-04| 697.12
#2011-05-05| 689.80
#2011-05-06| 693.99
#2011-05-09| 695.97
#2011-05-10| 699.16
#2011-05-11| 696.80
#2011-05-12| 704.66
#2011-05-13| 703.94
#2011-05-16| 701.11
#2011-05-17| 703.48
#2011-05-18| 707.41
#2011-05-19| 710.61
#2011-05-20| 709.05
#2011-05-23| 704.84
#2011-05-24| 704.99
#2011-05-25| 700.69
#2011-05-26| 702.84
#2011-05-27| 704.82
#2011-05-30| .
#2011-05-31| 710.55
#2011-06-01| 704.15
#2011-06-02| 697.40
#2011-06-03| 691.12
#2011-06-06| 687.79
#2011-06-07| 687.26
#2011-06-08| 686.74
#2011-06-09| 692.69
#2011-06-10| 684.38
#2011-06-13| 688.54
#2011-06-14| 695.06
#2011-06-15| 686.01
#2011-06-16| 689.21
#2011-06-17| 690.97
#2011-06-20| 694.78
#2011-06-21| 698.45
#2011-06-22| 696.51
#2011-06-23| 687.69
#2011-06-24| 688.25
#2011-06-27| 691.74
#2011-06-28| 698.67
#2011-06-29| 705.87
#2011-06-30| 710.97
#2011-07-01| 716.53
#2011-07-04| .
#2011-07-05| 717.88
#2011-07-06| 720.94
#2011-07-07| 722.64
#2011-07-08| 720.54
#2011-07-11| 713.85
#2011-07-12| 712.44
#2011-07-13| 713.10
#2011-07-14| 709.99
#2011-07-15| 710.41
#2011-07-18| 704.36
#2011-07-19| 717.82
#2011-07-20| 717.26
#2011-07-21| 718.72
#2011-07-22| 718.44
#2011-07-25| 712.57
#2011-07-26| 710.02
#2011-07-27| 701.94
#2011-07-28| 704.62
#2011-07-29| 700.27
#2011-08-01| 698.28
#2011-08-02| 688.70
#2011-08-03| 697.85
#2011-08-04| 671.93
#2011-08-05| 681.85
#2011-08-08| 655.42
#2011-08-09| 672.15
#2011-08-10| 649.37
#2011-08-11| 673.14
#2011-08-12| 679.63
#2011-08-15| 687.88
#2011-08-16| 685.87
#2011-08-17| 692.54
#2011-08-18| 673.51
#2011-08-19| 664.66
#2011-08-22| 665.75
#2011-08-23| 684.65
#2011-08-24| 688.05
#2011-08-25| 675.50
#2011-08-26| 682.54
#2011-08-29| 695.25
#2011-08-30| 697.89
#2011-08-31| 701.41
#2011-09-01| 698.78
#2011-09-02| 688.35
#2011-09-05| .
#2011-09-06| 683.55
#2011-09-07| 694.91
#2011-09-08| 694.67
#2011-09-09| 678.05
#2011-09-12| 678.08
#2011-09-13| 682.63
#2011-09-14| 690.25
#2011-09-15| 701.24
#2011-09-16| 701.01
#2011-09-19| 693.31
#2011-09-20| 691.70
#2011-09-21| 682.73
#2011-09-22| 672.72
#2011-09-23| 671.21
#2011-09-26| 683.97
#2011-09-27| 691.94
#2011-09-28| 678.37
#2011-09-29| 683.57
#2011-09-30| 670.79
#2011-10-03| 654.02
#2011-10-04| 658.38
#2011-10-05| 662.47
#2011-10-06| 672.28
#2011-10-07| 674.48
#2011-10-10| 685.63
#2011-10-11| 685.98
#2011-10-12| 692.50
#2011-10-13| 692.10
#2011-10-14| 698.19
#2011-10-17| 687.83
#2011-10-18| 693.48
#2011-10-19| 686.55
#2011-10-20| 688.20
#2011-10-21| 696.74
#2011-10-24| 696.40
#2011-10-25| 685.27
#2011-10-26| 689.58
#2011-10-27| 702.70
#2011-10-28| 704.70
#2011-10-31| 695.73
#2011-11-01| 683.03
#2011-11-02| 688.53
#2011-11-03| 697.96
#2011-11-04| 691.72
#2011-11-07| 696.32
#2011-11-08| 702.51
#2011-11-09| 684.67
#2011-11-10| 686.00
#2011-11-11| 694.24
#2011-11-14| 690.58
#2011-11-15| 696.80
#2011-11-16| 690.23
#2011-11-17| 683.12
#2011-11-18| 685.26
#2011-11-21| 675.65
#2011-11-22| 674.89
#2011-11-23| 664.47
#2011-11-24| .
#2011-11-25| 664.97
#2011-11-28| 674.34
#2011-11-29| 681.88
#2011-11-30| 698.31
#2011-12-01| 698.24
#2011-12-02| 695.35
#2011-12-05| 698.04
#2011-12-06| 700.64
#2011-12-07| 700.65
#2011-12-08| 694.64
#2011-12-09| 704.23
#2011-12-12| 695.29
#2011-12-13| 689.10
#2011-12-14| 685.39
#2011-12-15| 691.26
#2011-12-16| 692.40
#2011-12-19| 689.39
#2011-12-20| 701.70
#2011-12-21| 710.33
#2011-12-22| 707.41
#2011-12-23| 712.18
#2011-12-26| .
#2011-12-27| 713.22
#2011-12-28| 707.25
#2011-12-29| 714.15
#2011-12-30| 710.86
#2012-01-02| .
#2012-01-03| 712.66
#2012-01-04| 713.11
#2012-01-05| 713.92
#2012-01-06| 709.91
#2012-01-09| 712.84
#2012-01-10| 717.34
#2012-01-11| 712.53
#2012-01-12| 712.40
#2012-01-13| 708.08
#2012-01-16| .
#2012-01-17| 712.67
#2012-01-18| 717.18
#2012-01-19| 719.22
#2012-01-20| 720.06
#2012-01-23| 719.59
#2012-01-24| 717.00
#2012-01-25| 723.33
#2012-01-26| 720.66
#2012-01-27| 716.45
#2012-01-30| 715.23
#2012-01-31| 715.83
#2012-02-01| 720.44
#2012-02-02| 723.72
#2012-02-03| 726.88
#2012-02-06| 724.61
#2012-02-07| 725.02
#2012-02-08| 724.20
#2012-02-09| 719.61
#2012-02-10| 716.18
#2012-02-13| 719.19
#2012-02-14| 721.57
#2012-02-15| 719.37
#2012-02-16| 721.75
#2012-02-17| 722.01
#2012-02-20| .
#2012-02-21| 723.11
#2012-02-22| 724.71
#2012-02-23| 723.88
#2012-02-24| 724.72
#2012-02-27| 723.27
#2012-02-28| 722.79
#2012-02-29| 725.32
#2012-03-01| 726.88
#2012-03-02| 727.81
#2012-03-05| 727.91
#2012-03-06| 719.18
#2012-03-07| 720.68
#2012-03-08| 725.09
#2012-03-09| 726.38
#2012-03-12| 730.16
#2012-03-13| 736.90
#2012-03-14| 732.80
#2012-03-15| 735.80
#2012-03-16| 735.97
#2012-03-19| 738.18
#2012-03-20| 738.69
#2012-03-21| 741.58
#2012-03-22| 741.63
#2012-03-23| 742.04
#2012-03-26| 748.02
#2012-03-27| 747.58
#2012-03-28| 747.58
#2012-03-29| 750.40
#2012-03-30| 753.60
#2012-04-02| 759.43
#2012-04-03| 757.38
#2012-04-04| 753.46
#2012-04-05| 750.73
#2012-04-06| .
#2012-04-09| 741.82
#2012-04-10| 733.13
#2012-04-11| 736.58
#2012-04-12| 740.21
#2012-04-13| 738.17
#2012-04-16| 741.82
#2012-04-17| 752.11
#2012-04-18| 750.21
#2012-04-19| 749.16
#2012-04-20| 753.53
#2012-04-23| 744.33
#2012-04-24| 748.60
#2012-04-25| 755.25
#2012-04-26| 760.27
#2012-04-27| 763.31
#2012-04-30| 762.16
#2012-05-01| 764.45
#2012-05-02| 765.05
#2012-05-03| 758.00
#2012-05-04| 751.66
#2012-05-07| 754.06
#2012-05-08| 755.05
#2012-05-09| 751.15
#2012-05-10| 757.90
#2012-05-11| 757.08
#2012-05-14| 754.27
#2012-05-15| 754.19
#2012-05-16| 756.49
#2012-05-17| 747.50
#2012-05-18| 740.34
#2012-05-21| 744.28
#2012-05-22| 743.94
#2012-05-23| 743.11
#2012-05-24| 751.20
#2012-05-25| 750.43
#2012-05-28| .
#2012-05-29| 755.08
#2012-05-30| 749.99
#2012-05-31| 746.77
#2012-06-01| 733.68
#2012-06-04| 735.98
#2012-06-05| 735.13
#2012-06-06| 746.80
#2012-06-07| 746.04
#2012-06-08| 750.95
#2012-06-11| 745.47
#2012-06-12| 749.96
#2012-06-13| 748.55
#2012-06-14| 755.68
#2012-06-15| 758.35
#2012-06-18| 761.43
#2012-06-19| 761.34
#2012-06-20| 759.38
#2012-06-21| 751.43
#2012-06-22| 753.91
#2012-06-25| 750.37
#2012-06-26| 750.47
#2012-06-27| 757.08
#2012-06-28| 758.19
#2012-06-29| 773.72
#2012-07-02| 778.45
#2012-07-03| 781.51
#2012-07-04| .
#2012-07-05| 776.10
#2012-07-06| 773.11
#2012-07-09| 768.91
#2012-07-10| 768.28
#2012-07-11| 768.16
#2012-07-12| 762.97
#2012-07-13| 769.66
#2012-07-16| 763.57
#2012-07-17| 768.01
#2012-07-18| 769.32
#2012-07-19| 769.76
#2012-07-20| 764.77
#2012-07-23| 757.78
#2012-07-24| 753.60
#2012-07-25| 757.25
#2012-07-26| 769.30
#2012-07-27| 778.92
#2012-07-30| 783.51
#2012-07-31| 780.42
#2012-08-01| 778.34
#2012-08-02| 772.58
#2012-08-03| 785.15
#2012-08-06| 783.61
#2012-08-07| 782.48
#2012-08-08| 785.12
#2012-08-09| 782.28
#2012-08-10| 778.31
#2012-08-13| 777.64
#2012-08-14| 778.86
#2012-08-15| 780.94
#2012-08-16| 785.67
#2012-08-17| 785.35
#2012-08-20| 785.60
#2012-08-21| 784.63
#2012-08-22| 781.46
#2012-08-23| 776.53
#2012-08-24| 782.56
#2012-08-27| 782.07
#2012-08-28| 782.57
#2012-08-29| 778.77
#2012-08-30| 772.50
#2012-08-31| 776.05
#2012-09-03| .
#2012-09-04| 777.69
#2012-09-05| 777.29
#2012-09-06| 788.89
#2012-09-07| 782.29
#2012-09-10| 780.82
#2012-09-11| 779.74
#2012-09-12| 773.85
#2012-09-13| 785.49
#2012-09-14| 780.32
#2012-09-17| 781.29
#2012-09-18| 785.77
#2012-09-19| 789.69
#2012-09-20| 792.85
#2012-09-21| 787.18
#2012-09-24| 787.51
#2012-09-25| 781.40
#2012-09-26| 780.45
#2012-09-27| 787.01
#2012-09-28| 784.58
#2012-10-01| 791.02
#2012-10-02| 793.57
#2012-10-03| 791.63
#2012-10-04| 796.31
#2012-10-05| 798.94
#2012-10-08| 797.99
#2012-10-09| 794.76
#2012-10-10| 786.75
#2012-10-11| 785.78
#2012-10-12| 786.77
#2012-10-15| 789.29
#2012-10-16| 791.39
#2012-10-17| 792.62
#2012-10-18| 795.16
#2012-10-19| 784.05
#2012-10-22| 781.72
#2012-10-23| 770.68
#2012-10-24| 770.62
#2012-10-25| 773.69
#2012-10-26| 772.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 773.38
#2012-11-01| 778.76
#2012-11-02| 773.30
#2012-11-05| 773.23
#2012-11-06| 780.34
#2012-11-07| 770.83
#2012-11-08| 764.19
#2012-11-09| 764.61
#2012-11-12| 763.57
#2012-11-13| 764.45
#2012-11-14| 758.45
#2012-11-15| 760.99
#2012-11-16| 764.78
#2012-11-19| 777.81
#2012-11-20| 778.25
#2012-11-21| 780.16
#2012-11-22| .
#2012-11-23| 789.82
#2012-11-26| 784.46
#2012-11-27| 787.64
#2012-11-28| 794.67
#2012-11-29| 799.19
#2012-11-30| 799.19
#2012-12-03| 794.11
#2012-12-04| 793.18
#2012-12-05| 795.81
#2012-12-06| 795.77
#2012-12-07| 799.79
#2012-12-10| 799.86
#2012-12-11| 804.39
#2012-12-12| 802.23
#2012-12-13| 801.38
#2012-12-14| 800.96
#2012-12-17| 802.90
#2012-12-18| 803.97
#2012-12-19| 797.27
#2012-12-20| 801.23
#2012-12-21| 794.37
#2012-12-24| 792.80
#2012-12-25| 792.80
#2012-12-26| 786.93
#2012-12-27| 787.06
#2012-12-28| 779.76
#2012-12-31| 788.47
#2013-01-01| 788.47
#2013-01-02| 810.32
#2013-01-03| 808.84
#2013-01-04| 812.13
#2013-01-07| 807.11
#2013-01-08| 807.35
#2013-01-09| 810.85
#2013-01-10| 812.83
#2013-01-11| 813.67
#2013-01-14| 817.94
#2013-01-15| 821.91
#2013-01-16| 822.03
#2013-01-17| 828.26
#2013-01-18| 831.02
#2013-01-21| 831.03
#2013-01-22| 828.06
#2013-01-23| 827.12
#2013-01-24| 829.77
#2013-01-25| 830.76
#2013-01-28| 828.42
#2013-01-29| 831.85
#2013-01-30| 832.37
#2013-01-31| 829.74
#2013-02-01| 834.77
#2013-02-04| 829.51
#2013-02-05| 839.41
#2013-02-06| 841.87
#2013-02-07| 842.88
#2013-02-08| 842.39
#2013-02-11| 841.00
#2013-02-12| 835.69
#2013-02-13| 832.60
#2013-02-14| 839.16
#2013-02-15| 848.46
#2013-02-18| 848.42
#2013-02-19| 855.86
#2013-02-20| 851.10
#2013-02-21| 848.89
#2013-02-22| 857.62
#2013-02-25| 845.21
#2013-02-26| 851.72
#2013-02-27| 859.85
#2013-02-28| 864.65
#2013-03-01| 867.17
#2013-03-04| 871.76
#2013-03-05| 874.70
#2013-03-06| 875.91
#2013-03-07| 878.27
#2013-03-08| 881.02
#2013-03-11| 880.46
#2013-03-12| 878.49
#2013-03-13| 880.34
#2013-03-14| 884.59
#2013-03-15| 883.48
#2013-03-18| 881.34
#2013-03-19| 885.94
#2013-03-20| 893.78
#2013-03-21| 891.19
#2013-03-22| 900.21
#2013-03-25| 897.99
#2013-03-26| 910.02
#2013-03-27| 908.21
#2013-03-28| 915.29
#2013-03-29| 915.29
#2013-04-01| 914.41
#2013-04-02| 918.08
#2013-04-03| 907.00
#2013-04-04| 912.42
#2013-04-05| 903.83
#2013-04-08| 912.75
#2013-04-09| 909.31
#2013-04-10| 917.68
#2013-04-11| 920.51
#2013-04-12| 920.53
#2013-04-15| 903.85
#2013-04-16| 928.24
#2013-04-17| 920.47
#2013-04-18| 922.61
#2013-04-19| 937.71
#2013-04-22| 939.18
#2013-04-23| 944.48
#2013-04-24| 933.45
#2013-04-25| 938.73
#2013-04-26| 934.92
#2013-04-29| 939.27
#2013-04-30| 941.24
#2013-05-01| 935.41
#2013-05-02| 936.29
#2013-05-03| 945.20
#2013-05-06| 939.70
#2013-05-07| 950.20
#2013-05-08| 947.78
#2013-05-09| 943.15
#2013-05-10| 945.57
#2013-05-13| 945.66
#2013-05-14| 955.46
#2013-05-15| 964.75
#2013-05-16| 961.91
#2013-05-17| 963.20
#2013-05-20| 952.37
#2013-05-21| 952.98
#2013-05-22| 952.20
#2013-05-23| 946.12
#2013-05-24| 948.01
#2013-05-27| 948.04
#2013-05-28| 953.16
#2013-05-29| 938.25
#2013-05-30| 930.74
#2013-05-31| 914.84
#2013-06-03| 923.83
#2013-06-04| 928.74
#2013-06-05| 916.49
#2013-06-06| 918.43
#2013-06-07| 933.09
#2013-06-10| 935.45
#2013-06-11| 930.52
#2013-06-12| 926.42
#2013-06-13| 934.57
#2013-06-14| 933.62
#2013-06-17| 940.10
#2013-06-18| 944.65
#2013-06-19| 929.72
#2013-06-20| 902.79
#2013-06-21| 911.81
#2013-06-24| 906.93
#2013-06-25| 909.54
#2013-06-26| 918.77
#2013-06-27| 922.35
#2013-06-28| 921.15
#2013-07-01| 925.90
#2013-07-02| 924.10
#2013-07-03| 919.09
#2013-07-04| 919.20
#2013-07-05| 921.66
#2013-07-08| 926.90
#2013-07-09| 934.92
#2013-07-10| 937.04
#2013-07-11| 951.99
#2013-07-12| 951.39
#2013-07-15| 954.26
#2013-07-16| 945.26
#2013-07-17| 953.79
#2013-07-18| 958.44
#2013-07-19| 963.11
#2013-07-22| 962.56
#2013-07-23| 962.63
#2013-07-24| 955.05
#2013-07-25| 958.10
#2013-07-26| 957.46
#2013-07-29| 956.05
#2013-07-30| 953.49
#2013-07-31| 950.56
#2013-08-01| 959.87
#2013-08-02| 959.89
#2013-08-05| 961.87
#2013-08-06| 962.50
#2013-08-07| 956.29
#2013-08-08| 963.52
#2013-08-09| 960.36
#2013-08-12| 955.54
#2013-08-13| 955.61
#2013-08-14| 948.96
#2013-08-15| 933.64
#2013-08-16| 926.97
#2013-08-19| 925.30
#2013-08-20| 926.26
#2013-08-21| 917.20
#2013-08-22| 922.30
#2013-08-23| 927.82
#2013-08-26| 918.44
#2013-08-27| 914.12
#2013-08-28| 912.48
#2013-08-29| 913.45
#2013-08-30| 915.25
#2013-09-02| 915.26
#2013-09-03| 915.47
#2013-09-04| 923.96
#2013-09-05| 920.73
#2013-09-06| 920.61
#2013-09-09| 927.52
#2013-09-10| 925.93
#2013-09-11| 929.78
#2013-09-12| 928.62
#2013-09-13| 935.65
#2013-09-16| 943.46
#2013-09-17| 946.25
#2013-09-18| 960.41
#2013-09-19| 951.84
#2013-09-20| 947.56
#2013-09-23| 937.67
#2013-09-24| 934.40
#2013-09-25| 930.06
#2013-09-26| 934.32
#2013-09-27| 928.87
#2013-09-30| 920.90
#2013-10-01| 924.18
#2013-10-02| 919.36
#2013-10-03| 915.42
#2013-10-04| 920.12
#2013-10-07| 916.61
#2013-10-08| 914.09
#2013-10-09| 912.62
#2013-10-10| 928.66
#2013-10-11| 930.14
#2013-10-14| 931.33
#2013-10-15| 924.94
#2013-10-16| 939.20
#2013-10-17| 948.19
#2013-10-18| 951.23
#2013-10-21| 950.62
#2013-10-22| 962.36
#2013-10-23| 961.23
#2013-10-24| 956.59
#2013-10-25| 963.37
#2013-10-28| 974.36
#2013-10-29| 980.88
#2013-10-30| 973.40
#2013-10-31| 967.81
#2013-11-01| 968.34
#2013-11-04| 966.84
#2013-11-05| 968.19
#2013-11-06| 977.98
#2013-11-07| 962.23
#2013-11-08| 970.12
#2013-11-11| 965.78
#2013-11-12| 967.39
#2013-11-13| 977.00
#2013-11-14| 984.10
#2013-11-15| 984.08
#2013-11-18| 981.17
#2013-11-19| 976.60
#2013-11-20| 971.04
#2013-11-21| 981.31
#2013-11-22| 986.01
#2013-11-25| 981.45
#2013-11-26| 981.71
#2013-11-27| 984.92
#2013-11-28| 984.97
#2013-11-29| 980.91
#2013-12-02| 978.82
#2013-12-03| 983.57
#2013-12-04| 985.30
#2013-12-05| 977.31
#2013-12-06| 991.80
#2013-12-09| 991.28
#2013-12-10| 982.47
#2013-12-11| 981.51
#2013-12-12| 966.76
#2013-12-13| 964.86
#2013-12-16| 969.07
#2013-12-17| 968.44
#2013-12-18| 984.62
#2013-12-19| 984.79
#2013-12-20| 987.65
#2013-12-23| 988.25
#2013-12-24| 989.85
#2013-12-25| 989.85
#2013-12-26| 994.73
#2013-12-27| 997.17
#2013-12-30|1002.10
#2013-12-31|1004.59
#2014-01-01|1004.59
#2014-01-02| 994.10
#2014-01-03| 992.83
#2014-01-06| 989.76
#2014-01-07| 995.89
#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|1001.42
#2014-01-16|1000.25
#2014-01-17| 992.60
#2014-01-20| 992.58
#2014-01-21| 998.05
#2014-01-22| 997.79
#2014-01-23| 985.70
#2014-01-24| 971.54
#2014-01-27| 972.17
#2014-01-28| 977.29
#2014-01-29| 956.94
#2014-01-30| 964.60
#2014-01-31| 958.65
#2014-02-03| 940.15
#2014-02-04| 944.17
#2014-02-05| 946.70
#2014-02-06| 959.09
#2014-02-07| 966.39
#2014-02-10| 975.41
#2014-02-11| 981.52
#2014-02-12| 979.65
#2014-02-13| 982.09
#2014-02-14| 981.90
#2014-02-17| 981.91
#2014-02-18| 977.29
#2014-02-19| 971.51
#2014-02-20| 981.58
#2014-02-21| 981.75
#2014-02-24| 984.48
#2014-02-25| 985.39
#2014-02-26| 981.95
#2014-02-27| 983.53
#2014-02-28| 989.54
#2014-03-03| 985.44
#2014-03-04| 997.89
#2014-03-05|1000.72
#2014-03-06|1004.21
#2014-03-07|1006.48
#2014-03-10|1007.37
#2014-03-11|1008.17
#2014-03-12|1009.42
#2014-03-13|1000.38
#2014-03-14|1000.64
#2014-03-17|1005.99
#2014-03-18|1010.24
#2014-03-19|1002.33
#2014-03-20|1007.94
#2014-03-21|1006.47
#2014-03-24|1000.58
#2014-03-25|1006.89
#2014-03-26|1006.47
#2014-03-27|1007.39
#2014-03-28|1013.26
#2014-03-31|1018.24
#2014-04-01|1017.50
#2014-04-02|1017.22
#2014-04-03|1019.79
#2014-04-04|1010.74
#2014-04-07|1014.15
#2014-04-08|1015.32
#2014-04-09|1022.17
#2014-04-10|1012.27
#2014-04-11|1003.39
#2014-04-14|1007.43
#2014-04-15|1015.45
#2014-04-16|1028.77
#2014-04-17|1032.27
#2014-04-18|1032.25
#2014-04-21|1033.68
#2014-04-22|1031.74
#2014-04-23|1032.62
#2014-04-24|1031.78
#2014-04-25|1030.51
#2014-04-28|1038.79
#2014-04-29|1030.96
#2014-04-30|1034.76
#2014-05-01|1031.55
#2014-05-02|1034.66
#2014-05-05|1035.80
#2014-05-06|1029.04
#2014-05-07|1047.59
#2014-05-08|1047.65
#2014-05-09|1054.18
#2014-05-12|1056.06
#2014-05-13|1062.49
#2014-05-14|1057.36
#2014-05-15|1047.58
#2014-05-16|1056.29
#2014-05-19|1053.25
#2014-05-20|1049.47
#2014-05-21|1054.31
#2014-05-22|1052.16
#2014-05-23|1053.69
#2014-05-26|1053.74
#2014-05-27|1061.78
#2014-05-28|1061.00
#2014-05-29|1070.75
#2014-05-30|1075.36
#2014-06-02|1074.88
#2014-06-03|1073.54
#2014-06-04|1075.25
#2014-06-05|1078.13
#2014-06-06|1082.42
#2014-06-09|1078.31
#2014-06-10|1078.88
#2014-06-11|1073.54
#2014-06-12|1068.86
#2014-06-13|1068.29
#2014-06-16|1072.55
#2014-06-17|1076.38
#2014-06-18|1088.13
#2014-06-19|1093.96
#2014-06-20|1092.37
#2014-06-23|1087.83
#2014-06-24|1083.16
#2014-06-25|1086.43
#2014-06-26|1087.91
#2014-06-27|1090.48
#2014-06-30|1095.11
#2014-07-01|1097.42
#2014-07-02|1101.57
#2014-07-03|1103.67
#2014-07-04|1103.69
#2014-07-07|1103.18
#2014-07-08|1098.74
#2014-07-09|1097.53
#2014-07-10|1099.67
#2014-07-11|1098.19
#2014-07-14|1103.59
#2014-07-15|1095.93
#2014-07-16|1095.34
#2014-07-17|1088.67
#2014-07-18|1097.67
#2014-07-21|1092.56
#2014-07-22|1089.36
#2014-07-23|1086.14
#2014-07-24|1091.07
#2014-07-25|1088.04
#2014-07-28|1083.47
#2014-07-29|1074.16
#2014-07-30|1058.56
#2014-07-31|1041.01
#2014-08-01|1046.62
#2014-08-04|1053.19
#2014-08-05|1048.27
#2014-08-06|1061.44
#2014-08-07|1052.00
#2014-08-08|1059.86
#2014-08-11|1069.52
#2014-08-12|1068.04
#2014-08-13|1074.20
#2014-08-14|1077.94
#2014-08-15|1087.56
#2014-08-18|1092.61
#2014-08-19|1094.01
#2014-08-20|1095.71
#2014-08-21|1093.68
#2014-08-22|1089.77
#2014-08-25|1099.72
#2014-08-26|1099.51
#2014-08-27|1099.28
#2014-08-28|1100.89
#2014-08-29|1102.47
#2014-09-01|1102.45
#2014-09-02|1100.26
#2014-09-03|1103.12
#2014-09-04|1098.45
#2014-09-05|1100.77
#2014-09-08|1098.63
#2014-09-09|1096.15
#2014-09-10|1099.64
#2014-09-11|1102.81
#2014-09-12|1092.57
#2014-09-15|1095.79
#2014-09-16|1104.89
#2014-09-17|1100.35
#2014-09-18|1108.75
#2014-09-19|1108.44
#2014-09-22|1103.92
#2014-09-23|1094.19
#2014-09-24|1105.08
#2014-09-25|1089.99
#2014-09-26|1094.96
#2014-09-29|1096.16
#2014-09-30|1098.87
#2014-10-01|1090.78
#2014-10-02|1090.12
#2014-10-03|1101.22
#2014-10-06|1105.15
#2014-10-07|1099.35
#2014-10-08|1113.42
#2014-10-09|1099.50
#2014-10-10|1099.98
#2014-10-13|1087.02
#2014-10-14|1084.81
#2014-10-15|1074.85
#2014-10-16|1066.09
#2014-10-17|1080.30
#2014-10-20|1095.97
#2014-10-21|1088.73
#2014-10-22|1090.56
#2014-10-23|1091.02
#2014-10-24|1098.49
#2014-10-27|1096.01
#2014-10-28|1103.62
#2014-10-29|1101.05
#2014-10-30|1110.73
#2014-10-31|1120.46
#2014-11-03|1121.05
#2014-11-04|1121.78
#2014-11-05|1131.72
#2014-11-06|1137.88
#2014-11-07|1136.26
#2014-11-10|1140.21
#2014-11-11|1140.15
#2014-11-12|1141.72
#2014-11-13|1147.63
#2014-11-14|1144.56
#2014-11-17|1153.28
#2014-11-18|1159.02
#2014-11-19|1165.88
#2014-11-20|1162.38
#2014-11-21|1167.88
#2014-11-24|1164.21
#2014-11-25|1165.27
#2014-11-26|1172.23
#2014-11-27|1172.38
#2014-11-28|1182.32
#2014-12-01|1175.02
#2014-12-02|1177.84
#2014-12-03|1168.93
#2014-12-04|1161.68
#2014-12-05|1165.89
#2014-12-08|1159.61
#2014-12-09|1151.76
#2014-12-10|1139.94
#2014-12-11|1145.90
#2014-12-12|1124.80
#2014-12-15|1116.25
#2014-12-16|1106.72
#2014-12-17|1125.72
#2014-12-18|1149.14
#2014-12-19|1151.75
#2014-12-22|1162.51
#2014-12-23|1170.96
#2014-12-24|1169.03
#2014-12-25|1169.03
#2014-12-26|1170.20
#2014-12-29|1167.16
#2014-12-30|1160.70
#2014-12-31|1145.14
#2015-01-01|1145.14
#2015-01-02|1143.80
#2015-01-05|1132.09
#2015-01-06|1128.11
#2015-01-07|1151.95
#2015-01-08|1170.01
#2015-01-09|1161.13
#2015-01-12|1150.93
#2015-01-13|1148.53
#2015-01-14|1148.47
#2015-01-15|1150.99
#2015-01-16|1159.30
#2015-01-19|1159.38
#2015-01-20|1166.22
#2015-01-21|1170.86
#2015-01-22|1184.07
#2015-01-23|1172.99
#2015-01-26|1173.22
#2015-01-27|1162.15
#2015-01-28|1148.73
#2015-01-29|1154.02
#2015-01-30|1129.91
#2015-02-02|1145.00
#2015-02-03|1151.66
#2015-02-04|1151.28
#2015-02-05|1156.65
#2015-02-06|1152.03
#2015-02-09|1145.77
#2015-02-10|1161.58
#2015-02-11|1167.09
#2015-02-12|1166.97
#2015-02-13|1162.31
#2015-02-16|1162.29
#2015-02-17|1161.30
#2015-02-18|1166.07
#2015-02-19|1168.97
#2015-02-20|1171.77
#2015-02-23|1171.27
#2015-02-24|1174.73
#2015-02-25|1171.43
#2015-02-26|1169.81
#2015-02-27|1179.80
#2015-03-02|1180.55
#2015-03-03|1175.06
#2015-03-04|1167.25
#2015-03-05|1166.36
#2015-03-06|1144.66
#2015-03-09|1146.91
#2015-03-10|1128.88
#2015-03-11|1120.22
#2015-03-12|1140.52
#2015-03-13|1127.12
#2015-03-16|1137.26
#2015-03-17|1130.53
#2015-03-18|1139.98
#2015-03-19|1130.41
#2015-03-20|1143.95
#2015-03-23|1144.71
#2015-03-24|1139.75
#2015-03-25|1155.62
#2015-03-26|1153.64
#2015-03-27|1163.71
#2015-03-30|1177.99
#2015-03-31|1169.40
#2015-04-01|1175.90
#2015-04-02|1179.57
#2015-04-03|1179.64
#2015-04-06|1189.71
#2015-04-07|1187.67
#2015-04-08|1187.87
#2015-04-09|1192.05
#2015-04-10|1192.70
#2015-04-13|1185.99
#2015-04-14|1186.90
#2015-04-15|1187.21
#2015-04-16|1186.84
#2015-04-17|1176.96
#2015-04-20|1182.88
#2015-04-21|1181.60
#2015-04-22|1186.14
#2015-04-23|1179.71
#2015-04-24|1178.92
#2015-04-27|1174.60
#2015-04-28|1172.80
#2015-04-29|1171.20
#2015-04-30|1169.53
#2015-05-01|1182.69
#2015-05-04|1183.27
#2015-05-05|1177.32
#2015-05-06|1174.93
#2015-05-07|1178.39
#2015-05-08|1188.50
#2015-05-11|1186.82
#2015-05-12|1181.63
#2015-05-13|1185.78
#2015-05-14|1203.91
#2015-05-15|1205.58
#2015-05-18|1201.49
#2015-05-19|1200.50
#2015-05-20|1201.80
#2015-05-21|1200.53
#2015-05-22|1195.79
#2015-05-25|1195.76
#2015-05-26|1187.39
#2015-05-27|1193.67
#2015-05-28|1195.58
#2015-05-29|1192.31
#2015-06-01|1188.56
#2015-06-02|1187.38
#2015-06-03|1187.03
#2015-06-04|1174.21
#2015-06-05|1163.97
#2015-06-08|1163.70
#2015-06-09|1164.82
#2015-06-10|1172.52
#2015-06-11|1174.50
#2015-06-12|1172.01
#2015-06-15|1161.75
#2015-06-16|1174.51
#2015-06-17|1178.75
#2015-06-18|1189.86
#2015-06-19|1189.44
#2015-06-22|1195.11
#2015-06-23|1194.74
#2015-06-24|1185.61
#2015-06-25|1182.86
#2015-06-26|1181.29
#2015-06-29|1162.53
#2015-06-30|1164.53
#2015-07-01|1175.53
#2015-07-02|1175.11
#2015-07-03|1175.18
#2015-07-06|1168.65
#2015-07-07|1187.44
#2015-07-08|1174.42
#2015-07-09|1172.08
#2015-07-10|1182.79
#2015-07-13|1193.60
#2015-07-14|1197.23
#2015-07-15|1189.06
#2015-07-16|1198.37
#2015-07-17|1194.68
#2015-07-20|1196.85
#2015-07-21|1193.05
#2015-07-22|1195.50
#2015-07-23|1191.48
#2015-07-24|1182.80
#2015-07-27|1181.17
#2015-07-28|1191.02
#2015-07-29|1196.49
#2015-07-30|1204.34
#2015-07-31|1208.22
#2015-08-03|1213.71
#2015-08-04|1220.24
#2015-08-05|1230.97
#2015-08-06|1224.03
#2015-08-07|1217.38
#2015-08-10|1221.52
#2015-08-11|1214.26
#2015-08-12|1214.14
#2015-08-13|1213.90
#2015-08-14|1219.73
#2015-08-17|1223.47
#2015-08-18|1220.02
#2015-08-19|1207.75
#2015-08-20|1193.86
#2015-08-21|1165.50
#2015-08-24|1127.28
#2015-08-25|1110.42
#2015-08-26|1142.29
#2015-08-27|1158.90
#2015-08-28|1161.19
#2015-08-31|1155.89
#2015-09-01|1132.15
#2015-09-02|1146.51
#2015-09-03|1155.42
#2015-09-04|1138.97
#2015-09-07|1138.94
#2015-09-08|1153.82
#2015-09-09|1133.49
#2015-09-10|1138.68
#2015-09-11|1142.32
#2015-09-14|1136.14
#2015-09-15|1147.78
#2015-09-16|1162.09
#2015-09-17|1166.08
#2015-09-18|1153.56
#2015-09-21|1158.07
#2015-09-22|1142.17
#2015-09-23|1140.06
#2015-09-24|1142.93
#2015-09-25|1152.89
#2015-09-28|1131.38
#2015-09-29|1130.85
#2015-09-30|1145.75
#2015-10-01|1143.97
#2015-10-02|1160.68
#2015-10-05|1180.28
#2015-10-06|1177.05
#2015-10-07|1188.06
#2015-10-08|1202.55
#2015-10-09|1205.67
#2015-10-12|1204.44
#2015-10-13|1195.27
#2015-10-14|1190.09
#2015-10-15|1199.00
#2015-10-16|1210.31
#2015-10-19|1213.34
#2015-10-20|1212.93
#2015-10-21|1212.53
#2015-10-22|1243.61
#2015-10-23|1235.71
#2015-10-26|1230.77
#2015-10-27|1228.42
#2015-10-28|1231.69
#2015-10-29|1228.65
#2015-10-30|1222.85
#2015-11-02|1222.25
#2015-11-03|1217.43
#2015-11-04|1211.11
#2015-11-05|1214.42
#2015-11-06|1201.49
#2015-11-09|1193.91
#2015-11-10|1196.11
#2015-11-11|1199.94
#2015-11-12|1180.83
#2015-11-13|1174.24
#2015-11-16|1192.45
#2015-11-17|1182.96
#2015-11-18|1200.71
#2015-11-19|1208.97
#2015-11-20|1198.79
#2015-11-23|1212.66
#2015-11-24|1216.11
#2015-11-25|1222.21
#2015-11-26|1222.25
#2015-11-27|1226.47
#2015-11-30|1213.23
#2015-12-01|1223.81
#2015-12-02|1214.57
#2015-12-03|1202.70
#2015-12-04|1227.38
#2015-12-07|1228.13
#2015-12-08|1226.14
#2015-12-09|1216.47
#2015-12-10|1216.15
#2015-12-11|1198.95
#2015-12-14|1204.28
#2015-12-15|1219.12
#2015-12-16|1238.43
#2015-12-17|1223.98
#2015-12-18|1205.16
#2015-12-21|1216.88
#2015-12-22|1231.61
#2015-12-23|1245.43
#2015-12-24|1242.44
#2015-12-25|1242.44
#2015-12-28|1240.15
#2015-12-29|1250.46
#2015-12-30|1244.90
#2015-12-31|1230.39
#2016-01-01|1230.39
#2016-01-04|1214.58
#2016-01-05|1219.75
#2016-01-06|1214.37
#2016-01-07|1191.43
#2016-01-08|1185.12
#2016-01-11|1188.56
#2016-01-12|1198.28
#2016-01-13|1177.85
#2016-01-14|1179.88
#2016-01-15|1161.10
#2016-01-18|1160.94
#2016-01-19|1172.43
#2016-01-20|1158.87
#2016-01-21|1162.18
#2016-01-22|1185.05
#2016-01-25|1173.27
#2016-01-26|1184.47
#2016-01-27|1179.61
#2016-01-28|1195.74
#2016-01-29|1218.69
#2016-02-01|1219.74
#2016-02-02|1200.55
#2016-02-03|1197.12
#2016-02-04|1187.94
#2016-02-05|1182.76
#2016-02-08|1173.51
#2016-02-09|1184.71
#2016-02-10|1181.04
#2016-02-11|1169.22
#2016-02-12|1187.75
#2016-02-15|1187.80
#2016-02-16|1200.67
#2016-02-17|1212.02
#2016-02-18|1212.91
#2016-02-19|1212.40
#2016-02-22|1216.89
#2016-02-23|1213.07
#2016-02-24|1219.19
#2016-02-25|1235.10
#2016-02-26|1220.26
#2016-02-29|1214.98
#2016-03-01|1230.89
#2016-03-02|1226.94
#2016-03-03|1235.77
#2016-03-04|1242.59
#2016-03-07|1236.72
#2016-03-08|1237.48
#2016-03-09|1246.06
#2016-03-10|1250.12
#2016-03-11|1261.86
#2016-03-14|1258.74
#2016-03-15|1260.02
#2016-03-16|1263.49
#2016-03-17|1274.49
#2016-03-18|1270.13
#2016-03-21|1267.28
#2016-03-22|1259.10
#2016-03-23|1258.75
#2016-03-24|1257.62
#2016-03-25|1257.62
#2016-03-28|1264.00
#2016-03-29|1277.84
#2016-03-30|1284.60
#2016-03-31|1277.57
#2016-04-01|1294.46
#2016-04-04|1289.92
#2016-04-05|1278.49
#2016-04-06|1289.56
#2016-04-07|1280.11
#2016-04-08|1292.70
#2016-04-11|1283.71
#2016-04-12|1290.50
#2016-04-13|1282.32
#2016-04-14|1273.66
#2016-04-15|1283.29
#2016-04-18|1286.46
#2016-04-19|1294.48
#2016-04-20|1272.01
#2016-04-21|1251.09
#2016-04-22|1263.81
#2016-04-25|1270.86
#2016-04-26|1270.19
#2016-04-27|1278.42
#2016-04-28|1280.43
#2016-04-29|1283.57
#2016-05-02|1296.97
#2016-05-03|1288.05
#2016-05-04|1290.89
#2016-05-05|1293.32
#2016-05-06|1302.09
#2016-05-09|1306.77
#2016-05-10|1326.42
#2016-05-11|1316.38
#2016-05-12|1329.97
#2016-05-13|1317.28
#2016-05-16|1321.23
#2016-05-17|1293.81
#2016-05-18|1282.27
#2016-05-19|1288.62
#2016-05-20|1282.11
#2016-05-23|1287.35
#2016-05-24|1302.64
#2016-05-25|1305.16
#2016-05-26|1311.07
#2016-05-27|1313.81
#2016-05-30|1313.78
#2016-05-31|1307.74
#2016-06-01|1314.39
#2016-06-02|1317.38
#2016-06-03|1324.83
#2016-06-06|1324.31
#2016-06-07|1322.62
#2016-06-08|1329.39
#2016-06-09|1339.10
#2016-06-10|1335.84
#2016-06-13|1320.99
#2016-06-14|1321.83
#2016-06-15|1320.96
#2016-06-16|1331.95
#2016-06-17|1325.89
#2016-06-20|1330.03
#2016-06-21|1336.15
#2016-06-22|1330.44
#2016-06-23|1342.66
#2016-06-24|1306.65
#2016-06-27|1300.10
#2016-06-28|1308.77
#2016-06-29|1326.16
#2016-06-30|1368.30
#2016-07-01|1361.90
#2016-07-04|1361.87
#2016-07-05|1364.99
#2016-07-06|1366.27
#2016-07-07|1370.86
#2016-07-08|1384.82
#2016-07-11|1383.51
#2016-07-12|1379.39
#2016-07-13|1385.08
#2016-07-14|1387.28
#2016-07-15|1387.34
#2016-07-18|1387.20
#2016-07-19|1389.83
#2016-07-20|1383.72
#2016-07-21|1380.31
#2016-07-22|1388.65
#2016-07-25|1388.80
#2016-07-26|1376.13
#2016-07-27|1354.16
#2016-07-28|1364.98
#2016-07-29|1371.48
#2016-08-01|1365.79
#2016-08-02|1359.51
#2016-08-03|1356.26
#2016-08-04|1359.10
#2016-08-05|1366.07
#2016-08-08|1363.79
#2016-08-09|1367.41
#2016-08-10|1369.74
#2016-08-11|1368.00
#2016-08-12|1371.39
#2016-08-15|1370.77
#2016-08-16|1359.48
#2016-08-17|1364.47
#2016-08-18|1367.25
#2016-08-19|1366.92
#2016-08-22|1367.48
#2016-08-23|1364.66
#2016-08-24|1361.96
#2016-08-25|1360.39
#2016-08-26|1353.81
#2016-08-29|1361.91
#2016-08-30|1355.04
#2016-08-31|1359.59
#2016-09-01|1353.91
#2016-09-02|1363.81
#2016-09-05|1363.91
#2016-09-06|1365.28
#2016-09-07|1353.93
#2016-09-08|1349.20
#2016-09-09|1309.94
#2016-09-12|1335.80
#2016-09-13|1318.20
#2016-09-14|1317.04
#2016-09-15|1325.13
#2016-09-16|1319.51
#2016-09-19|1317.68
#2016-09-20|1318.54
#2016-09-21|1329.54
#2016-09-22|1341.09
#2016-09-23|1334.06
#2016-09-26|1322.49
#2016-09-27|1330.11
#2016-09-28|1330.54
#2016-09-29|1327.38
#2016-09-30|1339.74
#2016-10-03|1335.53
#2016-10-04|1323.03
#2016-10-05|1320.63
#2016-10-06|1323.32
#2016-10-07|1316.41
#2016-10-10|1325.40
#2016-10-11|1313.84
#2016-10-12|1318.86
#2016-10-13|1316.74
#2016-10-14|1320.06
#2016-10-17|1317.61
#2016-10-18|1324.46
#2016-10-19|1320.29
#2016-10-20|1313.76
#2016-10-21|1315.70
#2016-10-24|1326.99
#2016-10-25|1326.46
#2016-10-26|1327.30
#2016-10-27|1317.64
#2016-10-28|1330.13
#2016-10-31|1333.31
#2016-11-01|1327.93
#2016-11-02|1325.29
#2016-11-03|1314.35
#2016-11-04|1299.83
#2016-11-07|1324.84
#2016-11-08|1346.36
#2016-11-09|1316.88
#2016-11-10|1270.24
#2016-11-11|1265.03
#2016-11-14|1262.48
#2016-11-15|1274.59
#2016-11-16|1276.83
#2016-11-17|1276.89
#2016-11-18|1274.14
#2016-11-21|1281.93
#2016-11-22|1290.42
#2016-11-23|1275.68
#2016-11-24|1275.63
#2016-11-25|1287.86
#2016-11-28|1288.46
#2016-11-29|1289.50
#2016-11-30|1264.01
#2016-12-01|1251.71
#2016-12-02|1261.42
#2016-12-05|1265.88
#2016-12-06|1267.16
#2016-12-07|1290.86
#2016-12-08|1287.13
#2016-12-09|1308.14
#2016-12-12|1313.69
#2016-12-13|1317.97
#2016-12-14|1304.08
#2016-12-15|1316.24
#2016-12-16|1322.84
#2016-12-19|1320.46
#2016-12-20|1314.62
#2016-12-21|1318.80
#2016-12-22|1320.54
#2016-12-23|1322.38
#2016-12-26|1322.38
#2016-12-27|1323.94
#2016-12-28|1317.16
#2016-12-29|1324.23
#2016-12-30|1317.82
#2017-01-02|1317.82
#2017-01-03|1325.72
#2017-01-04|1327.38
#2017-01-05|1323.64
#2017-01-06|1320.96
#2017-01-09|1310.06
#2017-01-10|1300.34
#2017-01-11|1304.84
#2017-01-12|1303.64
#2017-01-13|1303.94
#2017-01-16|1303.95
#2017-01-17|1314.78
#2017-01-18|1318.93
#2017-01-19|1312.17
#2017-01-20|1321.66
#2017-01-23|1322.46
#2017-01-24|1331.32
#2017-01-25|1335.32
#2017-01-26|1326.61
#2017-01-27|1320.88
#2017-01-30|1319.42
#2017-01-31|1323.36
#2017-02-01|1313.79
#2017-02-02|1323.02
#2017-02-03|1332.41
#2017-02-06|1324.50
#2017-02-07|1333.04
#2017-02-08|1337.05
#2017-02-09|1340.47
#2017-02-10|1339.60
#2017-02-13|1340.89
#2017-02-14|1342.21
#2017-02-15|1346.45
#2017-02-16|1341.01
#2017-02-17|1352.35
#2017-02-20|1352.37
#2017-02-21|1364.65
#2017-02-22|1361.53
#2017-02-23|1361.40
#2017-02-24|1366.51
#2017-02-27|1351.99
#2017-02-28|1361.16
#2017-03-01|1366.59
#2017-03-02|1369.74
#2017-03-03|1372.14
#2017-03-06|1362.82
#2017-03-07|1355.90
#2017-03-08|1353.75
#2017-03-09|1357.82
#2017-03-10|1363.77
#2017-03-13|1363.93
#2017-03-14|1361.76
#2017-03-15|1375.75
#2017-03-16|1377.24
#2017-03-17|1374.52
#2017-03-20|1375.02
#2017-03-21|1373.00
#2017-03-22|1373.05
#2017-03-23|1370.20
#2017-03-24|1369.82
#2017-03-27|1367.13
#2017-03-28|1371.35
#2017-03-29|1374.53
#2017-03-30|1369.28
#2017-03-31|1366.49
#2017-04-03|1364.63
#2017-04-04|1367.43
#2017-04-05|1368.20
#2017-04-06|1370.46
#2017-04-07|1368.63
#2017-04-10|1372.25
#2017-04-11|1369.50
#2017-04-12|1379.92
#2017-04-13|1370.57
#2017-04-14|1370.57
#2017-04-17|1377.78
#2017-04-18|1389.63
#2017-04-19|1381.96
#2017-04-20|1383.95
#2017-04-21|1381.04
#2017-04-24|1391.42
#2017-04-25|1389.26
#2017-04-26|1379.96
#2017-04-27|1375.70
#2017-04-28|1378.56
#2017-05-01|1368.06
#2017-05-02|1362.04
#2017-05-03|1359.74
#2017-05-04|1371.18
#2017-05-05|1375.47
#2017-05-08|1377.53
#2017-05-09|1366.21
#2017-05-10|1367.89
#2017-05-11|1369.98
#2017-05-12|1368.84
#2017-05-15|1377.97
#2017-05-16|1375.98
#2017-05-17|1375.73
#2017-05-18|1376.36
#2017-05-19|1382.44
#2017-05-22|1395.34
#2017-05-23|1400.88
#2017-05-24|1410.81
#2017-05-25|1417.80
#2017-05-26|1419.86
#2017-05-29|1419.86
#2017-05-30|1415.49
#2017-05-31|1415.64
#2017-06-01|1428.02
#2017-06-02|1431.17
#2017-06-05|1429.95
#2017-06-06|1428.87
#2017-06-07|1424.87
#2017-06-08|1411.63
#2017-06-09|1406.16
#2017-06-12|1408.49
#2017-06-13|1413.57
#2017-06-14|1418.75
#2017-06-15|1418.97
#2017-06-16|1405.10
#2017-06-19|1409.93
#2017-06-20|1407.04
#2017-06-21|1401.00
#2017-06-22|1393.56
#2017-06-23|1398.43
#2017-06-26|1400.70
#2017-06-27|1384.38
#2017-06-28|1391.85
#2017-06-29|1375.53
#2017-06-30|1379.99
#2017-07-03|1376.69
#2017-07-04|1376.73
#2017-07-05|1372.82
#2017-07-06|1363.94
#2017-07-07|1365.78
#2017-07-10|1357.81
#2017-07-11|1356.15
#2017-07-12|1367.26
#2017-07-13|1367.92
#2017-07-14|1377.73
#2017-07-17|1379.33
#2017-07-18|1377.29
#2017-07-19|1383.54
#2017-07-20|1384.16
#2017-07-21|1390.93
#2017-07-24|1387.40
#2017-07-25|1399.37
#2017-07-26|1403.65
#2017-07-27|1410.92
#2017-07-28|1404.69
#2017-07-31|1402.41
#2017-08-01|1397.37
#2017-08-02|1399.19
#2017-08-03|1398.73
#2017-08-04|1397.23
#2017-08-07|1405.86
#2017-08-08|1399.20
#2017-08-09|1399.06
#2017-08-10|1397.03
#2017-08-11|1401.00
#2017-08-14|1411.40
#2017-08-15|1417.36
#2017-08-16|1421.44
#2017-08-17|1409.10
#2017-08-18|1402.85
#2017-08-21|1407.24
#2017-08-22|1409.37
#2017-08-23|1404.82
#2017-08-24|1383.94
#2017-08-25|1382.49
#2017-08-28|1376.01
#2017-08-29|1377.14
#2017-08-30|1379.44
#2017-08-31|1375.86
#2017-09-01|1382.50
#2017-09-04|1382.45
#2017-09-05|1383.28
#2017-09-06|1388.89
#2017-09-07|1393.84
#2017-09-08|1390.78
#2017-09-11|1399.91
#2017-09-12|1398.43
#2017-09-13|1397.12
#2017-09-14|1391.10
#2017-09-15|1396.81
#2017-09-18|1398.18
#2017-09-19|1389.83
#2017-09-20|1377.73
#2017-09-21|1367.01
#2017-09-22|1361.34
#2017-09-25|1367.23
#2017-09-26|1367.16
#2017-09-27|1357.99
#2017-09-28|1362.14
#2017-09-29|1363.84
#2017-10-02|1359.03
#2017-10-03|1358.41
#2017-10-04|1365.53
#2017-10-05|1372.45
#2017-10-06|1371.45
#2017-10-09|1362.66
#2017-10-10|1374.01
#2017-10-11|1379.10
#2017-10-12|1384.77
#2017-10-13|1386.03
#2017-10-16|1392.59
#2017-10-17|1387.12
#2017-10-18|1382.75
#2017-10-19|1383.33
#2017-10-20|1381.09
#2017-10-23|1381.81
#2017-10-24|1378.43
#2017-10-25|1372.59
#2017-10-26|1373.77
#2017-10-27|1372.80
#2017-10-30|1358.05
#2017-10-31|1378.15
#2017-11-01|1375.81
#2017-11-02|1371.16
#2017-11-03|1369.69
#2017-11-06|1354.07
#2017-11-07|1367.37
#2017-11-08|1384.24
#2017-11-09|1381.36
#2017-11-10|1395.75
#2017-11-13|1402.18
#2017-11-14|1416.42
#2017-11-15|1401.23
#2017-11-16|1411.87
#2017-11-17|1405.88
#2017-11-20|1407.23
#2017-11-21|1411.51
#2017-11-22|1409.35
#2017-11-23|1409.38
#2017-11-24|1411.94
#2017-11-27|1414.62
#2017-11-28|1419.70
#2017-11-29|1426.69
#2017-11-30|1436.20
#2017-12-01|1440.64
#2017-12-04|1452.64
#2017-12-05|1447.20
#2017-12-06|1457.20
#2017-12-07|1441.31
#2017-12-08|1436.87
#2017-12-11|1438.69
#2017-12-12|1438.74
#2017-12-13|1442.43
#2017-12-14|1440.57
#2017-12-15|1452.65
#2017-12-18|1451.61
#2017-12-19|1452.07
#2017-12-20|1453.51
#2017-12-21|1449.99
#2017-12-22|1453.75
#2017-12-25|1453.75
#2017-12-26|1458.01
#2017-12-27|1459.29
#2017-12-28|1458.18
#2017-12-29|1458.58
#2018-01-01|1458.58
#2018-01-02|1446.31
#2018-01-03|1443.27
#2018-01-04|1454.69
#2018-01-05|1457.25
#2018-01-08|1456.17
#2018-01-09|1459.84
#2018-01-10|1447.35
#2018-01-11|1442.58
#2018-01-12|1442.97
#2018-01-15|1443.17
#2018-01-16|1451.59
#2018-01-17|1467.66
#2018-01-18|1461.86
#2018-01-19|1475.31
#2018-01-22|1487.12
#2018-01-23|1488.72
#2018-01-24|1489.80
#2018-01-25|1490.51
#2018-01-26|1502.89
#2018-01-29|1491.07
#2018-01-30|1486.08
#2018-01-31|1487.88
#2018-02-01|1486.55
#2018-02-02|1459.22
#2018-02-05|1412.22
#2018-02-06|1417.75
#2018-02-07|1411.84
#2018-02-08|1377.64
#2018-02-09|1384.58
#2018-02-12|1397.44
#2018-02-13|1399.85
#2018-02-14|1398.65
#2018-02-15|1422.18
#2018-02-16|1423.64
#2018-02-19|1423.59
#2018-02-20|1403.00
#2018-02-21|1383.78
#2018-02-22|1387.91
#2018-02-23|1401.51
#2018-02-26|1408.35
#2018-02-27|1396.38
#2018-02-28|1386.45
#2018-03-01|1376.49
#2018-03-02|1390.00
#2018-03-05|1398.52
#2018-03-06|1405.21
#2018-03-07|1396.88
#2018-03-08|1413.18
#2018-03-09|1422.39
#2018-03-12|1423.02
#2018-03-13|1423.38
#2018-03-14|1414.59
#2018-03-15|1402.11
#2018-03-16|1400.38
#2018-03-19|1388.47
#2018-03-20|1384.87
#2018-03-21|1366.76
#2018-03-22|1350.95
#2018-03-23|1336.62
#2018-03-26|1354.83
#2018-03-27|1354.04
#2018-03-28|1362.22
#2018-03-29|1375.45
#2018-03-30|1375.45
#2018-04-02|1346.02
#2018-04-03|1359.63
#2018-04-04|1384.96
#2018-04-05|1388.92
#2018-04-06|1374.76
#2018-04-09|1378.04
#2018-04-10|1379.93
#2018-04-11|1378.89
#2018-04-12|1377.62
#2018-04-13|1384.49
#2018-04-16|1393.47
#2018-04-17|1395.13
#2018-04-18|1383.87
#2018-04-19|1369.19
#2018-04-20|1345.63
#2018-04-23|1351.36
#2018-04-24|1335.89
#2018-04-25|1332.75
#2018-04-26|1344.92
#2018-04-27|1349.35
#2018-04-30|1335.81
#2018-05-01|1321.36
#2018-05-02|1293.84
#2018-05-03|1288.86
#2018-05-04|1310.54
#2018-05-07|1308.77
#2018-05-08|1300.77
#2018-05-09|1299.81
#2018-05-10|1310.27
#2018-05-11|1310.04
#2018-05-14|1307.38
#2018-05-15|1302.85
#2018-05-16|1306.17
#2018-05-17|1312.49
#2018-05-18|1303.43
#2018-05-21|1308.89
#2018-05-22|1307.63
#2018-05-23|1313.32
#2018-05-24|1313.28
#2018-05-25|1315.23
#2018-05-28|1315.23
#2018-05-29|1316.90
#2018-05-30|1332.92
#2018-05-31|1317.89
#2018-06-01|1319.64
#2018-06-04|1328.68
#2018-06-05|1322.63
#2018-06-06|1326.31
#2018-06-07|1324.10
#2018-06-08|1342.98
#2018-06-11|1354.58
#2018-06-12|1363.33
#2018-06-13|1360.77
#2018-06-14|1363.62
#2018-06-15|1381.98
#2018-06-18|1364.76
#2018-06-19|1370.04
#2018-06-20|1368.81
#2018-06-21|1369.65
#2018-06-22|1380.07
#2018-06-25|1386.59
#2018-06-26|1381.78
#2018-06-27|1374.10
#2018-06-28|1382.36
#2018-06-29|1380.69
#2018-07-02|1374.53
#2018-07-03|1375.54
#2018-07-04|1375.66
#2018-07-05|1397.26
#2018-07-06|1401.59
#2018-07-09|1394.74
#2018-07-10|1412.94
#2018-07-11|1410.83
#2018-07-12|1407.21
#2018-07-13|1411.76
#2018-07-16|1404.40
#2018-07-17|1419.43
#2018-07-18|1406.64
#2018-07-19|1412.38
#2018-07-20|1413.97
#2018-07-23|1401.76
#2018-07-24|1403.53
#2018-07-25|1415.82
#2018-07-26|1426.69
#2018-07-27|1422.65
#2018-07-30|1416.20
#2018-07-31|1424.59
#2018-08-01|1410.24
#2018-08-02|1418.71
#2018-08-03|1445.06
#2018-08-06|1444.58
#2018-08-07|1432.07
#2018-08-08|1418.58
#2018-08-09|1421.20
#2018-08-10|1412.44
#2018-08-13|1409.61
#2018-08-14|1418.17
#2018-08-15|1416.70
#2018-08-16|1423.88
#2018-08-17|1436.45
#2018-08-20|1438.84
#2018-08-21|1423.64
#2018-08-22|1414.39
#2018-08-23|1408.53
#2018-08-24|1413.35
#2018-08-27|1414.98
#2018-08-28|1403.69
#2018-08-29|1409.84
#2018-08-30|1402.91
#2018-08-31|1403.28
#2018-09-03|1403.25
#2018-09-04|1399.89
#2018-09-05|1414.90
#2018-09-06|1424.70
#2018-09-07|1419.39
#2018-09-10|1424.65
#2018-09-11|1422.19
#2018-09-12|1433.20
#2018-09-13|1438.89
#2018-09-14|1438.08
#2018-09-17|1439.78
#2018-09-18|1423.95
#2018-09-19|1420.70
#2018-09-20|1437.05
#2018-09-21|1435.62
#2018-09-24|1416.26
#2018-09-25|1408.43
#2018-09-26|1406.44
#2018-09-27|1400.16
#2018-09-28|1406.05
#2018-10-01|1401.14
#2018-10-02|1402.56
#2018-10-03|1389.79
#2018-10-04|1390.53
#2018-10-05|1393.86
#2018-10-08|1413.81
#2018-10-09|1408.06
#2018-10-10|1391.03
#2018-10-11|1360.13
#2018-10-12|1367.82
#2018-10-15|1374.22
#2018-10-16|1394.35
#2018-10-17|1397.95
#2018-10-18|1390.77
#2018-10-19|1412.94
#2018-10-22|1401.43
#2018-10-23|1405.38
#2018-10-24|1413.11
#2018-10-25|1407.64
#2018-10-26|1384.54
#2018-10-29|1400.08
#2018-10-30|1425.95
#2018-10-31|1418.29
#2018-11-01|1424.91
#2018-11-02|1410.70
#2018-11-05|1432.60
#2018-11-06|1448.78
#2018-11-07|1457.31
#2018-11-08|1459.35
#2018-11-09|1471.21
#2018-11-12|1469.12
#2018-11-13|1463.60
#2018-11-14|1453.06
#2018-11-15|1453.98
#2018-11-16|1464.01
#2018-11-19|1465.89
#2018-11-20|1440.04
#2018-11-21|1432.15
#2018-11-22|1432.23
#2018-11-23|1437.28
#2018-11-26|1437.36
#2018-11-27|1445.19
#2018-11-28|1454.61
#2018-11-29|1452.56
#2018-11-30|1475.96
#2018-12-03|1464.76
#2018-12-04|1445.18
#2018-12-05|1445.13
#2018-12-06|1438.48
#2018-12-07|1423.85
#2018-12-10|1423.61
#2018-12-11|1433.49
#2018-12-12|1431.83
#2018-12-13|1435.46
#2018-12-14|1412.36
#2018-12-17|1385.40
#2018-12-18|1375.10
#2018-12-19|1364.27
#2018-12-20|1352.23
#2018-12-21|1340.31
#2018-12-24|1300.99
#2018-12-25|1300.99
#2018-12-26|1331.33
#2018-12-27|1341.68
#2018-12-28|1339.49
#2018-12-31|1342.88
#2019-01-01|1342.88
#2019-01-02|1333.35
#2019-01-03|1328.02
#2019-01-04|1355.84
#2019-01-07|1354.44
#2019-01-08|1370.82
#2019-01-09|1350.83
#2019-01-10|1364.51
#2019-01-11|1368.76
#2019-01-14|1362.39
#2019-01-15|1376.55
#2019-01-16|1366.73
#2019-01-17|1374.96
#2019-01-18|1390.20
#2019-01-21|1390.14
#2019-01-22|1386.18
#2019-01-23|1395.43
#2019-01-24|1376.59
#2019-01-25|1372.93
#2019-01-28|1374.22
#2019-01-29|1378.38
#2019-01-30|1390.99
#2019-01-31|1412.76
#2019-02-01|1412.83
#2019-02-04|1420.04
#2019-02-05|1419.33
#2019-02-06|1416.37
#2019-02-07|1416.52
#2019-02-08|1420.62
#2019-02-11|1424.77
#2019-02-12|1432.20
#2019-02-13|1434.74
#2019-02-14|1395.59
#2019-02-15|1409.47
#2019-02-18|1409.51
#2019-02-19|1407.38
#2019-02-20|1410.48
#2019-02-21|1418.70
#2019-02-22|1395.12
#2019-02-25|1383.73
#2019-02-26|1382.36
#2019-02-27|1384.10
#2019-02-28|1392.15
#2019-03-01|1398.51
#2019-03-04|1397.43
#2019-03-05|1395.05
#2019-03-06|1392.41
#2019-03-07|1388.60
#2019-03-08|1380.31
#2019-03-11|1401.28
#2019-03-12|1398.78
#2019-03-13|1403.89
#2019-03-14|1400.20
#2019-03-15|1402.44
#2019-03-18|1409.21
#2019-03-19|1409.72
#2019-03-20|1405.53
#2019-03-21|1424.31
#2019-03-22|1431.40
#2019-03-25|1436.91
#2019-03-26|1450.86
#2019-03-27|1447.24
#2019-03-28|1451.17
#2019-03-29|1460.29
#2019-04-01|1454.34
#2019-04-02|1449.48
#2019-04-03|1444.96
#2019-04-04|1453.54
#2019-04-05|1458.56
#2019-04-08|1462.93
#2019-04-09|1462.21
#2019-04-10|1465.89
#2019-04-11|1466.17
#2019-04-12|1466.84
#2019-04-15|1476.95
#2019-04-16|1469.55
#2019-04-17|1485.36
#2019-04-18|1490.65
#2019-04-19|1490.65
#2019-04-22|1489.58
#2019-04-23|1500.08
#2019-04-24|1499.72
#2019-04-25|1493.68
#2019-04-26|1505.08
#2019-04-29|1508.96
#2019-04-30|1524.29
#2019-05-01|1512.85
#2019-05-02|1504.60
#2019-05-03|1514.84
#2019-05-06|1512.86
#2019-05-07|1499.95
#2019-05-08|1499.91
#2019-05-09|1497.89
#2019-05-10|1513.99
#2019-05-13|1499.89
#2019-05-14|1511.15
#2019-05-15|1523.51
#2019-05-16|1535.22
#2019-05-17|1529.47
#2019-05-20|1521.09
#2019-05-21|1516.85
#2019-05-22|1528.30
#2019-05-23|1527.38
#2019-05-24|1519.71
#2019-05-27|1519.85
#2019-05-28|1493.65
#2019-05-29|1480.03
#2019-05-30|1486.54
#2019-05-31|1478.89
#2019-06-03|1501.12
#2019-06-04|1511.13
#2019-06-05|1534.22
#2019-06-06|1546.27
#2019-06-07|1556.49
#2019-06-10|1556.67
#2019-06-11|1557.70
#2019-06-12|1560.92
#2019-06-13|1559.10
#2019-06-14|1559.21
#2019-06-17|1548.48
#2019-06-18|1541.35
#2019-06-19|1552.80
#2019-06-20|1565.39
#2019-06-21|1562.47
#2019-06-24|1563.52
#2019-06-25|1561.66
#2019-06-26|1543.33
#2019-06-27|1541.57
#2019-06-28|1545.18
#2019-07-01|1558.04
#2019-07-02|1566.30
#2019-07-03|1586.26
#2019-07-04|1586.31
#2019-07-05|1581.45
#2019-07-08|1577.99
#2019-07-09|1568.23
#2019-07-10|1581.39
#2019-07-11|1574.01
#2019-07-12|1572.57
#2019-07-15|1575.35
#2019-07-16|1573.29
#2019-07-17|1573.91
#2019-07-18|1578.73
#2019-07-19|1561.44
#2019-07-22|1558.56
#2019-07-23|1588.64
#2019-07-24|1579.01
#2019-07-25|1574.33
#2019-07-26|1595.28
#2019-07-29|1593.38
#2019-07-30|1589.55
#2019-07-31|1563.49
#2019-08-01|1560.53
#2019-08-02|1559.91
#2019-08-05|1526.73
#2019-08-06|1540.96
#2019-08-07|1558.19
#2019-08-08|1579.71
#2019-08-09|1569.35
#2019-08-12|1561.03
#2019-08-13|1572.46
#2019-08-14|1549.85
#2019-08-15|1570.70
#2019-08-16|1587.74
#2019-08-19|1598.00
#2019-08-20|1580.12
#2019-08-21|1585.21
#2019-08-22|1593.79
#2019-08-23|1567.72
#2019-08-26|1592.85
#2019-08-27|1586.21
#2019-08-28|1597.76
#2019-08-29|1603.90
#2019-08-30|1610.39
#2019-09-02|1610.36
#2019-09-03|1620.27
#2019-09-04|1630.82
#2019-09-05|1618.59
#2019-09-06|1628.26
#2019-09-09|1623.00
#2019-09-10|1615.11
#2019-09-11|1624.34
#2019-09-12|1630.25
#2019-09-13|1622.61
#2019-09-16|1619.64
#2019-09-17|1626.42
#2019-09-18|1624.54
#2019-09-19|1626.05
#2019-09-20|1617.00
#2019-09-23|1616.64
#2019-09-24|1618.02
#2019-09-25|1616.67
#2019-09-26|1624.73
#2019-09-27|1620.89
#2019-09-30|1629.01
#2019-10-01|1624.44
#2019-10-02|1589.14
#2019-10-03|1606.33
#2019-10-04|1627.04
#2019-10-07|1609.60
#2019-10-08|1596.96
#2019-10-09|1605.30
#2019-10-10|1606.82
#2019-10-11|1604.38
#2019-10-14|1600.38
#2019-10-15|1596.68
#2019-10-16|1594.51
#2019-10-17|1602.31
#2019-10-18|1604.27
#2019-10-21|1597.79
#2019-10-22|1591.83
#2019-10-23|1598.83
#2019-10-24|1600.05
#2019-10-25|1586.55
#2019-10-28|1584.18
#2019-10-29|1585.43
#2019-10-30|1590.59
#2019-10-31|1600.45
#2019-11-01|1596.72
#2019-11-04|1586.77
#2019-11-05|1577.34
#2019-11-06|1587.21
#2019-11-07|1577.47
#2019-11-08|1576.53
#2019-11-11|1570.97
#2019-11-12|1573.41
#2019-11-13|1586.28
#2019-11-14|1587.04
#2019-11-15|1588.58
#2019-11-18|1592.55
#2019-11-19|1597.86
#2019-11-20|1597.32
#2019-11-21|1589.36
#2019-11-22|1588.20
#2019-11-25|1594.58
#2019-11-26|1611.34
#2019-11-27|1615.29
#2019-11-28|1615.29
#2019-11-29|1611.09
#2019-12-02|1614.99
#2019-12-03|1611.93
#2019-12-04|1625.14
#2019-12-05|1622.96
#2019-12-06|1629.54
#2019-12-09|1629.22
#2019-12-10|1624.13
#2019-12-11|1625.83
#2019-12-12|1623.47
#2019-12-13|1628.30
#2019-12-16|1633.91
#2019-12-17|1631.23
#2019-12-18|1631.18
#2019-12-19|1644.97
#2019-12-20|1663.38
#2019-12-23|1656.55
#2019-12-24|1656.12
#2019-12-25|1656.12
#2019-12-26|1659.27
#2019-12-27|1667.95
#2019-12-30|1661.82
#2019-12-31|1666.89
#2020-01-01|1666.89
#2020-01-02|1649.66
#2020-01-03|1649.10
#2020-01-06|1650.47
#2020-01-07|1635.68
#2020-01-08|1641.32
#2020-01-09|1650.70
#2020-01-10|1652.95
#2020-01-13|1671.24
#2020-01-14|1671.44
#2020-01-15|1684.37
#2020-01-16|1693.57
#2020-01-17|1698.15
#2020-01-20|1698.13
#2020-01-21|1704.01
#2020-01-22|1709.72
#2020-01-23|1715.38
#2020-01-24|1704.46
#2020-01-27|1693.47
#2020-01-28|1691.12
#2020-01-29|1684.91
#2020-01-30|1724.90
#2020-01-31|1700.26
#2020-02-03|1708.86
#2020-02-04|1715.39
#2020-02-05|1726.59
#2020-02-06|1722.90
#2020-02-07|1729.50
#2020-02-10|1739.31
#2020-02-11|1742.29
#2020-02-12|1740.40
#2020-02-13|1743.20
#2020-02-14|1749.84
#2020-02-17|1749.86
#2020-02-18|1740.27
#2020-02-19|1739.67
#2020-02-20|1738.47
#2020-02-21|1737.05
#2020-02-24|1701.93
#2020-02-25|1669.54
#2020-02-26|1660.39
#2020-02-27|1592.92
#2020-02-28|1553.01
#2020-03-02|1620.51
#2020-03-03|1607.23
#2020-03-04|1682.79
#2020-03-05|1640.37
#2020-03-06|1612.23
#2020-03-09|1525.33
#2020-03-10|1569.56
#2020-03-11|1510.27
#2020-03-12|1360.46
#2020-03-13|1452.16
#2020-03-16|1335.31
#2020-03-17|1444.29
#2020-03-18|1369.96
#2020-03-19|1331.22
#2020-03-20|1240.49
#2020-03-23|1206.40
#2020-03-24|1293.00
#2020-03-25|1310.02
#2020-03-26|1388.72
#2020-03-27|1369.30
#2020-03-30|1431.91
#2020-03-31|1400.23
#2020-04-01|1358.87
#2020-04-02|1400.50
#2020-04-03|1410.97
#2020-04-06|1474.93
#2020-04-07|1472.67
#2020-04-08|1500.97
#2020-04-09|1532.18
#2020-04-10|1532.18
#2020-04-13|1495.62
#2020-04-14|1558.70
#2020-04-15|1522.08
#2020-04-16|1527.44
#2020-04-17|1548.70
#2020-04-20|1522.67
#2020-04-21|1481.87
#2020-04-22|1496.94
#2020-04-23|1481.50
#2020-04-24|1502.98
#2020-04-27|1519.35
#2020-04-28|1532.87
#2020-04-29|1532.91
#2020-04-30|1508.98
#2020-05-01|1484.14
#2020-05-04|1478.74
#2020-05-05|1489.01
#2020-05-06|1480.63
#2020-05-07|1484.41
#2020-05-08|1523.84
#2020-05-11|1516.20
#2020-05-12|1504.68
#2020-05-13|1488.60
#2020-05-14|1486.66
#2020-05-15|1493.86
#2020-05-18|1521.46
#2020-05-19|1497.35
#2020-05-20|1515.05
#2020-05-21|1492.86
#2020-05-22|1496.28
#2020-05-25|1496.27
#2020-05-26|1508.99
#2020-05-27|1535.58
#2020-05-28|1547.13
#2020-05-29|1549.33
#2020-06-01|1559.85
#2020-06-02|1561.11
#2020-06-03|1566.41
#2020-06-04|1562.29
#2020-06-05|1592.10
#2020-06-08|1613.53
#2020-06-09|1598.38
#2020-06-10|1591.20
#2020-06-11|1509.00
#2020-06-12|1521.08
#2020-06-15|1540.03
#2020-06-16|1564.27
#2020-06-17|1562.76
#2020-06-18|1572.87
#2020-06-19|1554.03
#2020-06-22|1550.56
#2020-06-23|1545.88
#2020-06-24|1514.87
#2020-06-25|1526.41
#2020-06-26|1492.00
#2020-06-29|1518.74
#2020-06-30|1532.71
#2020-07-01|1535.68
#2020-07-02|1542.20
#2020-07-03|1542.15
#2020-07-06|1551.52
#2020-07-07|1549.53
#2020-07-08|1545.49
#2020-07-09|1520.86
#2020-07-10|1552.87
#2020-07-13|1552.03
#2020-07-14|1575.19
#2020-07-15|1579.26
#2020-07-16|1581.22
#2020-07-17|1596.22
#2020-07-20|1575.40
#2020-07-21|1597.80
#2020-07-22|1616.46
#2020-07-23|1624.78
#2020-07-24|1619.79
#2020-07-27|1631.17
#2020-07-28|1626.41
#2020-07-29|1635.55
#2020-07-30|1625.56
#2020-07-31|1620.05
#2020-08-03|1612.40
#2020-08-04|1622.96
#2020-08-05|1622.51
#2020-08-06|1621.79
#2020-08-07|1630.70
#2020-08-10|1629.68
#2020-08-11|1625.23
#2020-08-12|1647.59
#2020-08-13|1649.90
#2020-08-14|1649.75
#2020-08-17|1652.21
#2020-08-18|1659.71
#2020-08-19|1643.64
#2020-08-20|1643.31
#2020-08-21|1641.29
#2020-08-24|1658.20
#2020-08-25|1657.08
#2020-08-26|1665.91
#2020-08-27|1668.02
#2020-08-28|1685.88
#2020-08-31|1682.30
#2020-09-01|1673.89
#2020-09-02|1719.24
#2020-09-03|1689.53
#2020-09-04|1692.98
#2020-09-07|1693.02
#2020-09-08|1649.59
#2020-09-09|1671.19
#2020-09-10|1655.06
#2020-09-11|1666.41
#2020-09-14|1678.64
#2020-09-15|1681.11
#2020-09-16|1673.28
#2020-09-17|1659.14
#2020-09-18|1641.19
#2020-09-21|1620.74
#2020-09-22|1626.75
#2020-09-23|1597.52
#2020-09-24|1610.19
#2020-09-25|1621.62
#2020-09-28|1648.03
#2020-09-29|1634.19
#2020-09-30|1652.23
#2020-10-01|1657.87
#2020-10-02|1653.41
#2020-10-05|1663.64
#2020-10-06|1649.31
#2020-10-07|1674.52
#2020-10-08|1687.23
#2020-10-09|1700.36
#2020-10-12|1721.25
#2020-10-13|1716.10
#2020-10-14|1709.41
#2020-10-15|1707.50
#2020-10-16|1705.69
#2020-10-19|1685.29
#2020-10-20|1674.21
#2020-10-21|1671.87
#2020-10-22|1683.65
#2020-10-23|1684.94
#2020-10-26|1658.31
#2020-10-27|1647.86
#2020-10-28|1598.63
#2020-10-29|1600.87
#2020-10-30|1592.20
#2020-11-02|1619.54
#2020-11-03|1639.40
#2020-11-04|1641.64
#2020-11-05|1650.73
#2020-11-06|1651.81
#2020-11-09|1678.35
#2020-11-10|1716.65
#2020-11-11|1728.08
#2020-11-12|1715.46
#2020-11-13|1736.24
#2020-11-16|1761.95
#2020-11-17|1755.30
#2020-11-18|1729.79
#2020-11-19|1734.91
#2020-11-20|1724.86
#2020-11-23|1727.76
#2020-11-24|1748.80
#2020-11-25|1739.44
#2020-11-26|1739.57
#2020-11-27|1738.10
#2020-11-30|1731.04
#2020-12-01|1749.62
#2020-12-02|1739.25
#2020-12-03|1754.91
#2020-12-04|1780.92
#2020-12-07|1771.35
#2020-12-08|1780.45
#2020-12-09|1784.71
#2020-12-10|1777.83
#2020-12-11|1781.78
#2020-12-14|1775.57
#2020-12-15|1781.36
#2020-12-16|1782.50
#2020-12-17|1793.97
#2020-12-18|1802.67
#2020-12-21|1779.85
#2020-12-22|1768.58
#2020-12-23|1779.39
#2020-12-24|1786.23
#2020-12-25|1786.23
#2020-12-28|1795.52
#2020-12-29|1791.24
#2020-12-30|1792.19
#2020-12-31|1805.84
#2021-01-01|1805.84
#2021-01-04|1772.37
#2021-01-05|1774.82
#2021-01-06|1771.86
#2021-01-07|1770.57
#2021-01-08|1783.84
#2021-01-11|1759.72
#2021-01-12|1751.66
#2021-01-13|1755.83
#2021-01-14|1750.13
#2021-01-15|1744.75
#2021-01-18|1744.67
#2021-01-19|1747.03
#2021-01-20|1750.09
#2021-01-21|1739.55
#2021-01-22|1734.00
#2021-01-25|1749.99
#2021-01-26|1767.17
#2021-01-27|1738.43
#2021-01-28|1750.30
#2021-01-29|1712.60
#2021-02-01|1716.68
#2021-02-02|1735.02
#2021-02-03|1735.70
#2021-02-04|1759.05
#2021-02-05|1774.62
#2021-02-08|1785.73
#2021-02-09|1784.09
#2021-02-10|1781.65
#2021-02-11|1774.65
#2021-02-12|1780.73
#2021-02-15|1780.78
#2021-02-16|1773.03
#2021-02-17|1776.54
#2021-02-18|1785.86
#2021-02-19|1760.84
#2021-02-22|1768.40
#2021-02-23|1771.55
#2021-02-24|1776.38
#2021-02-25|1752.05
#2021-02-26|1725.87
#2021-03-01|1747.98
#2021-03-02|1751.15
#2021-03-03|1742.36
#2021-03-04|1738.72
#2021-03-05|1781.24
#2021-03-08|1794.06
#2021-03-09|1798.10
#2021-03-10|1816.13
#2021-03-11|1810.18
#2021-03-12|1818.15
#2021-03-15|1830.03
#2021-03-16|1833.50
#2021-03-17|1837.63
#2021-03-18|1832.27
#2021-03-19|1840.26
#2021-03-22|1858.18
#2021-03-23|1849.15
#2021-03-24|1840.34
#2021-03-25|1858.37
#2021-03-26|1898.61
#2021-03-29|1913.67
#2021-03-30|1890.84
#2021-03-31|1876.27
#2021-04-01|1874.62
#2021-04-02|1874.62
#2021-04-05|1889.24
#2021-04-06|1899.72
#2021-04-07|1893.38
#2021-04-08|1894.42
#2021-04-09|1894.56
#2021-04-12|1903.71
#2021-04-13|1897.33
#2021-04-14|1896.87
#2021-04-15|1910.06
#2021-04-16|1927.97
#2021-04-19|1918.93
#2021-04-20|1924.17
#2021-04-21|1941.14
#2021-04-22|1928.04
#2021-04-23|1932.10
#2021-04-26|1913.98
#2021-04-27|1913.64
#2021-04-28|1914.71
#2021-04-29|1935.29
#2021-04-30|1931.02
#2021-05-03|1951.92
#2021-05-04|1936.30
#2021-05-05|1937.52
#2021-05-06|1962.10
#2021-05-07|1963.65
#2021-05-10|1973.38
#2021-05-11|1957.74
#2021-05-12|1935.16
#2021-05-13|1960.35
#2021-05-14|1966.84
#2021-05-17|1962.99
#2021-05-18|1954.17
#2021-05-19|1943.46
#2021-05-20|1963.52
#2021-05-21|1966.95
#2021-05-24|1976.33
#2021-05-25|1973.12
#2021-05-26|1974.66
#2021-05-27|1968.71
#2021-05-28|1976.11
#2021-05-31|1975.90
#2021-06-01|1977.90
#2021-06-02|1988.64
#2021-06-03|1991.97
#2021-06-04|1999.28
#2021-06-07|1999.37
#2021-06-08|1981.70
#2021-06-09|1969.08
#2021-06-10|1977.12
#2021-06-11|1980.92
#2021-06-14|1979.83
#2021-06-15|1972.54
#2021-06-16|1951.14
#2021-06-17|1949.58
#2021-06-18|1915.65
#2021-06-21|1936.09
#2021-06-22|1937.40
#2021-06-23|1923.49
#2021-06-24|1933.17
#2021-06-25|1942.83
#2021-06-28|1942.92
#2021-06-29|1934.05
#2021-06-30|1947.31
#2021-07-01|1945.94
#2021-07-02|1948.19
#2021-07-05|1948.23
#2021-07-06|1933.45
#2021-07-07|1940.92
#2021-07-08|1933.04
#2021-07-09|1945.13
#2021-07-12|1940.48
#2021-07-13|1939.75
#2021-07-14|1957.93
#2021-07-15|1965.49
#2021-07-16|1961.92
#2021-07-19|1949.67
#2021-07-20|1950.30
#2021-07-21|1953.53
#2021-07-22|1947.74
#2021-07-23|1965.20
#2021-07-26|1968.66
#2021-07-27|1973.25
#2021-07-28|1957.20
#2021-07-29|1965.82
#2021-07-30|1961.00
#2021-08-02|1955.96
#2021-08-03|1958.22
#2021-08-04|1924.82
#2021-08-05|1928.98
#2021-08-06|1940.05
#2021-08-09|1948.15
#2021-08-10|1957.34
#2021-08-11|1961.04
#2021-08-12|1959.64
#2021-08-13|1979.71
#2021-08-16|1987.76
#2021-08-17|1986.61
#2021-08-18|1959.25
#2021-08-19|1968.62
#2021-08-20|1964.20
#2021-08-23|1961.29
#2021-08-24|1949.35
#2021-08-25|1950.00
#2021-08-26|1939.08
#2021-08-27|1950.78
#2021-08-30|1956.51
#2021-08-31|1962.22
#2021-09-01|1973.74
#2021-09-02|1980.30
#2021-09-03|1977.66
#2021-09-06|1977.63
#2021-09-07|1950.87
#2021-09-08|1968.08
#2021-09-09|1950.55
#2021-09-10|1948.23
#2021-09-13|1954.46
#2021-09-14|1942.93
#2021-09-15|1959.58
#2021-09-16|1952.34
#2021-09-17|1937.50
#2021-09-20|1920.31
#2021-09-21|1913.76
#2021-09-22|1921.01
#2021-09-23|1928.87
#2021-09-24|1926.25
#2021-09-27|1924.60
#2021-09-28|1899.48
#2021-09-29|1918.05
#2021-09-30|1877.92
#2021-10-01|1891.90
#2021-10-04|1890.82
#2021-10-05|1899.95
#2021-10-06|1918.95
#2021-10-07|1922.67
#2021-10-08|1920.85
#2021-10-11|1919.91
#2021-10-12|1924.25
#2021-10-13|1933.91
#2021-10-14|1953.92
#2021-10-15|1946.07
#2021-10-18|1932.41
#2021-10-19|1936.74
#2021-10-20|1953.32
#2021-10-21|1940.65
#2021-10-22|1948.24
#2021-10-25|1940.46
#2021-10-26|1947.41
#2021-10-27|1939.05
#2021-10-28|1948.92
#2021-10-29|1941.06
#2021-11-01|1943.96
#2021-11-02|1949.60
#2021-11-03|1969.85
#2021-11-04|1967.13
#2021-11-05|1983.22
#2021-11-08|1960.67
#2021-11-09|1969.11
#2021-11-10|1976.09
#2021-11-11|1972.99
#2021-11-12|1972.31
#2021-11-15|1983.75
#2021-11-16|1969.12
#2021-11-17|1965.50
#2021-11-18|1952.90
#2021-11-19|1937.31
#2021-11-22|1947.86
#2021-11-23|1958.35
#2021-11-24|1948.38
#2021-11-25|1948.39
#2021-11-26|1913.74
#2021-11-29|1922.80
#2021-11-30|1870.86
#2021-12-01|1865.22
#2021-12-02|1891.75
#2021-12-03|1917.13
#2021-12-06|1949.76
#2021-12-07|1954.70
#2021-12-08|1950.67
#2021-12-09|1945.95
#2021-12-10|1973.34
#2021-12-13|1996.60
#2021-12-14|1996.61
#2021-12-15|2015.33
#2021-12-16|2039.64
#2021-12-17|2018.53
#2021-12-20|2011.39
#2021-12-21|2010.75
#2021-12-22|2022.56
#2021-12-23|2025.26
#2021-12-24|2025.24
#2021-12-27|2040.48
#2021-12-28|2053.37
#2021-12-29|2059.16
#2021-12-30|2056.20
#2021-12-31|2069.94
#2022-01-03|2072.82
#2022-01-04|2092.98
#2022-01-05|2096.17
#2022-01-06|2098.85
#2022-01-07|2108.65
#2022-01-10|2107.97
#2022-01-11|2114.07
#2022-01-12|2112.53
#2022-01-13|2126.30
#2022-01-14|2140.93
#2022-01-17|2141.07
#2022-01-18|2118.62
#2022-01-19|2117.39
#2022-01-20|2106.36
#2022-01-21|2104.86
#2022-01-24|2092.94
#2022-01-25|2082.98
#2022-01-26|2069.56
#2022-01-27|2080.14
#2022-01-28|2105.26
#2022-01-31|2110.81
#2022-02-01|2105.57
#2022-02-02|2127.03
#2022-02-03|2125.36
#2022-02-04|2103.57
#2022-02-07|2115.68
#2022-02-08|2127.25
#2022-02-09|2126.17
#2022-02-10|2110.32
#2022-02-11|2114.65
#2022-02-14|2108.94
#2022-02-15|2107.85
#2022-02-16|2116.54
#2022-02-17|2127.88
#2022-02-18|2132.00
#2022-02-21|2132.00
#2022-02-22|2124.81
#2022-02-23|2112.15
#2022-02-24|2064.08
#2022-02-25|2130.90
#2022-02-28|2098.49
#2022-03-01|2087.14
#2022-03-02|2112.51
#2022-03-03|2121.04
#2022-03-04|2117.26
#2022-03-07|2069.02
#2022-03-08|2012.57
#2022-03-09|2020.60
#2022-03-10|1998.56
#2022-03-11|1976.94
#2022-03-14|1993.46
#2022-03-15|2027.55
#2022-03-16|2034.14
#2022-03-17|2049.94
#2022-03-18|2055.28
#2022-03-21|2065.81
#2022-03-22|2078.17
#2022-03-23|2065.69
#2022-03-24|2085.38
#2022-03-25|2109.54
#2022-03-28|2104.14
#2022-03-29|2119.30
#2022-03-30|2122.24
#2022-03-31|2120.22
#2022-04-01|2153.31
#2022-04-04|2143.35
#2022-04-05|2140.55
#2022-04-06|2167.61
#2022-04-07|2178.64
#2022-04-08|2191.61
#2022-04-11|2197.56
#2022-04-12|2207.04
#2022-04-13|2215.49
#2022-04-14|2219.68
#2022-04-15|2219.68
#2022-04-18|2205.82
#2022-04-19|2233.82
#2022-04-20|2261.74
#2022-04-21|2265.50
#2022-04-22|2223.93
#2022-04-25|2230.05
#2022-04-26|2207.14
#2022-04-27|2222.23
#2022-04-28|2248.33
#2022-04-29|2198.02
#2022-05-02|2165.60
#2022-05-03|2169.33
#2022-05-04|2222.45
#2022-05-05|2193.98
#2022-05-06|2199.19
#2022-05-09|2194.51
#2022-05-10|2173.09
#2022-05-11|2184.17
#2022-05-12|2185.56
#2022-05-13|2222.63
#2022-05-16|2238.04
#2022-05-17|2237.82
#2022-05-18|2119.28
#2022-05-19|2081.07
#2022-05-20|2095.12
#2022-05-23|2135.51
#2022-05-24|2173.40
#2022-05-25|2185.21
#2022-05-26|2190.76
#2022-05-27|2203.38
#2022-05-30|2203.51
#2022-05-31|2181.64
#2022-06-01|2162.93
#2022-06-02|2174.87
#2022-06-03|2154.85
#2022-06-06|2164.79
#2022-06-07|2177.83
#2022-06-08|2149.42
#2022-06-09|2113.48
#2022-06-10|2103.90
#2022-06-13|2058.30
#2022-06-14|2038.59
#2022-06-15|2043.46
#2022-06-16|2023.75
#2022-06-17|2023.59
#2022-06-20|2023.69
#2022-06-21|2068.93
#2022-06-22|2056.60
#2022-06-23|2075.77
#2022-06-24|2120.23
#2022-06-27|2122.61
#2022-06-28|2102.10
#2022-06-29|2113.68
#2022-06-30|2104.99
#2022-07-01|2135.02
#2022-07-04|2135.05
#2022-07-05|2112.50
#2022-07-06|2109.51
#2022-07-07|2112.65
#2022-07-08|2112.20
#2022-07-11|2105.75
#2022-07-12|2106.26
#2022-07-13|2099.07
#2022-07-14|2087.80
#2022-07-15|2090.74
#2022-07-18|2071.55
#2022-07-19|2101.60
#2022-07-20|2081.86
#2022-07-21|2090.16
#2022-07-22|2104.62
#2022-07-25|2120.86
#2022-07-26|2141.05
#2022-07-27|2142.87
#2022-07-28|2171.03
#2022-07-29|2177.81
#2022-08-01|2194.55
#2022-08-02|2177.20
#2022-08-03|2187.22
#2022-08-04|2175.03
#2022-08-05|2172.54
#2022-08-08|2162.82
#2022-08-09|2171.15
#2022-08-10|2187.08
#2022-08-11|2185.59
#2022-08-12|2202.10
#2022-08-15|2223.96
#2022-08-16|2239.68
#2022-08-17|2232.59
#2022-08-18|2237.30
#2022-08-19|2233.67
#2022-08-22|2210.08
#2022-08-23|2212.27
#2022-08-24|2222.09
#2022-08-25|2231.62
#2022-08-26|2185.23
#2022-08-29|2180.00
#2022-08-30|2156.96
#2022-08-31|2148.82
#2022-09-01|2157.20
#2022-09-02|2132.20
#2022-09-05|2132.15
#2022-09-06|2117.40
#2022-09-07|2153.92
#2022-09-08|2150.31
#2022-09-09|2164.51
#2022-09-12|2170.03
#2022-09-13|2100.34
#2022-09-14|2104.27
#2022-09-15|2085.81
#2022-09-16|2092.79
#2022-09-19|2111.33
#2022-09-20|2104.18
#2022-09-21|2100.80
#2022-09-22|2099.15
#2022-09-23|2062.64
#2022-09-26|2050.01
#2022-09-27|2017.55
#2022-09-28|2044.89
#2022-09-29|2019.15
#2022-09-30|1985.70
#2022-10-03|2022.64
#2022-10-04|2054.24
#2022-10-05|2044.68
#2022-10-06|2010.64
#2022-10-07|1992.84
#2022-10-10|2003.26
#2022-10-11|2015.81
#2022-10-12|2039.62
#2022-10-13|2081.15
#2022-10-14|2034.94
#2022-10-17|2055.79
#2022-10-18|2080.17
#2022-10-19|2068.26
#2022-10-20|2039.30
#2022-10-21|2064.62
#2022-10-24|2103.40
#2022-10-25|2133.30
#2022-10-26|2149.60
#2022-10-27|2153.34
#2022-10-28|2198.05
#2022-10-31|2186.95
#2022-11-01|2181.93
#2022-11-02|2153.10
#2022-11-03|2142.52
#2022-11-04|2163.40
#2022-11-07|2180.24
#2022-11-08|2188.21
#2022-11-09|2157.19
#2022-11-10|2196.31
#2022-11-11|2182.14
#2022-11-14|2167.32
#2022-11-15|2173.61
#2022-11-16|2182.40
#2022-11-17|2188.02
#2022-11-18|2207.37
#2022-11-21|2238.28
#2022-11-22|2251.82
#2022-11-23|2259.02
#2022-11-24|2259.11
#2022-11-25|2259.64
#2022-11-28|2250.42
#2022-11-29|2244.39
#2022-11-30|2287.97
#2022-12-01|2293.58
#2022-12-02|2309.68
#2022-12-05|2279.14
#2022-12-06|2261.29
#2022-12-07|2270.84
#2022-12-08|2279.47
#2022-12-09|2261.95
#2022-12-12|2279.61
#2022-12-13|2275.33
#2022-12-14|2274.77
#2022-12-15|2243.79
#2022-12-16|2234.06
#2022-12-19|2233.28
#2022-12-20|2230.86
#2022-12-21|2255.67
#2022-12-22|2246.34
#2022-12-23|2261.47
#2022-12-26|2261.47
#2022-12-27|2274.58
#2022-12-28|2248.65
#2022-12-29|2256.67
#2022-12-30|2246.63
#2023-01-02|2246.63
#2023-01-03|2230.29
#2023-01-04|2232.39
#2023-01-05|2211.20
#2023-01-06|2262.63
#2023-01-09|2241.99
#2023-01-10|2237.05
#2023-01-11|2240.51
#2023-01-12|2220.73
#2023-01-13|2228.11
#2023-01-16|2228.21
#2023-01-17|2229.72
#2023-01-18|2165.22
#2023-01-19|2160.82
#2023-01-20|2169.15
#2023-01-23|2168.72
#2023-01-24|2181.68
#2023-01-25|2197.74
#2023-01-26|2187.95
#2023-01-27|2181.44
#2023-01-30|2182.14
#2023-01-31|2205.90
#2023-02-01|2221.73
#2023-02-02|2195.47
#2023-02-03|2183.25
#2023-02-06|2195.90
#2023-02-07|2185.93
#2023-02-08|2174.95
#2023-02-09|2174.00
#2023-02-10|2199.70
#2023-02-13|2220.20
#2023-02-14|2195.47
#2023-02-15|2196.35
#2023-02-16|2188.77
#2023-02-17|2210.88
#2023-02-20|2210.91
#2023-02-21|2198.74
#2023-02-22|2200.30
#2023-02-23|2205.86
#2023-02-24|2193.66
#2023-02-27|2191.31
#2023-02-28|2170.83
#2023-03-01|2150.63
#2023-03-02|2178.18
#2023-03-03|2182.17
#2023-03-06|2192.82
#2023-03-07|2176.05
#2023-03-08|2177.85
#2023-03-09|2155.65
#2023-03-10|2143.91
#2023-03-13|2153.17
#2023-03-14|2166.94
#2023-03-15|2170.84
#2023-03-16|2171.08
#2023-03-17|2150.20
#2023-03-20|2180.79
#2023-03-21|2182.31
#2023-03-22|2159.08
#2023-03-23|2145.94
#2023-03-24|2181.43
#2023-03-27|2198.69
#2023-03-28|2207.68
#2023-03-29|2224.42
#2023-03-30|2229.38
#2023-03-31|2243.56
#2023-04-03|2254.07
#2023-04-04|2242.99
#2023-04-05|2259.49
#2023-04-06|2261.91
#2023-04-07|2261.91
#2023-04-10|2256.87
#2023-04-11|2263.72
#2023-04-12|2261.25
#2023-04-13|2274.35
#2023-04-14|2265.75
#2023-04-17|2281.47
#2023-04-18|2288.94
#2023-04-19|2288.20
#2023-04-20|2280.51
#2023-04-21|2283.39
#2023-04-24|2287.94
#2023-04-25|2299.41
#2023-04-26|2289.85
#2023-04-27|2309.88
#2023-04-28|2327.63
#2023-05-01|2336.60
#2023-05-02|2324.09
#2023-05-03|2316.10
#2023-05-04|2308.83
#2023-05-05|2329.46
#2023-05-08|2321.09
#2023-05-09|2313.66
#2023-05-10|2314.10
#2023-05-11|2320.97
#2023-05-12|2326.92
#2023-05-15|2320.00
#2023-05-16|2299.01
#2023-05-17|2294.43
#2023-05-18|2286.18
#2023-05-19|2290.31
#2023-05-22|2259.11
#2023-05-23|2253.77
#2023-05-24|2238.84
#2023-05-25|2224.06
#2023-05-26|2221.65
#2023-05-29|2221.72
#2023-05-30|2199.96
#2023-05-31|2207.23
#2023-06-01|2215.97
#2023-06-02|2249.40
#2023-06-05|2238.87
#2023-06-06|2228.09
#2023-06-07|2221.83
#2023-06-08|2232.72
#2023-06-09|2229.81
#2023-06-12|2227.43
#2023-06-13|2237.52
#2023-06-14|2241.14
#2023-06-15|2261.41
#2023-06-16|2266.00
#2023-06-19|2266.03
#2023-06-20|2250.27
#2023-06-21|2259.30
#2023-06-22|2271.11
#2023-06-23|2256.22
#2023-06-26|2257.84
#2023-06-27|2263.61
#2023-06-28|2237.94
#2023-06-29|2241.13
#2023-06-30|2253.58
#2023-07-03|2268.84
#2023-07-04|2268.82
#2023-07-05|2269.82
#2023-07-06|2263.69
#2023-07-07|2243.94
#2023-07-10|2234.73
#2023-07-11|2239.29
#2023-07-12|2241.64
#2023-07-13|2263.16
#2023-07-14|2268.83
#2023-07-17|2258.86
#2023-07-18|2253.41
#2023-07-19|2281.94
#2023-07-20|2304.67
#2023-07-21|2306.54
#2023-07-24|2312.68
#2023-07-25|2312.55
#2023-07-26|2318.14
#2023-07-27|2299.45
#2023-07-28|2319.43
#2023-07-31|2301.96
#2023-08-01|2291.03
#2023-08-02|2300.04
#2023-08-03|2288.28
#2023-08-04|2261.93
#2023-08-07|2279.00
#2023-08-08|2257.29
#2023-08-09|2260.07
#2023-08-10|2252.88
#2023-08-11|2255.88
#2023-08-14|2249.51
#2023-08-15|2222.25
#2023-08-16|2214.41
#2023-08-17|2198.11
#2023-08-18|2206.90
#2023-08-21|2194.55
#2023-08-22|2180.71
#2023-08-23|2196.46
#2023-08-24|2187.12
#2023-08-25|2204.48
#2023-08-28|2215.59
#2023-08-29|2222.99
#2023-08-30|2221.91
#2023-08-31|2204.05
#2023-09-01|2184.45
#2023-09-04|2184.44
#2023-09-05|2167.68
#2023-09-06|2160.76
#2023-09-07|2163.68
#2023-09-08|2167.48
#2023-09-11|2189.10
#2023-09-12|2181.59
#2023-09-13|2186.33
#2023-09-14|2209.33
#2023-09-15|2191.93
#2023-09-18|2195.75
#2023-09-19|2188.96
#2023-09-20|2192.86
#2023-09-21|2164.87
#2023-09-22|2151.92
#2023-09-25|2137.26
#2023-09-26|2122.31
#2023-09-27|2099.04
#2023-09-28|2105.51
#2023-09-29|2104.49
#2023-10-02|2081.46
#2023-10-03|2059.40
#2023-10-04|2074.51
#2023-10-05|2012.52
#2023-10-06|2010.79
#2023-10-09|2017.66
#2023-10-10|2040.75
#2023-10-11|2021.71
#2023-10-12|1969.77
#2023-10-13|1986.96
#2023-10-16|2007.17
#2023-10-17|2021.85
#2023-10-18|2022.77
#2023-10-19|2009.93
#2023-10-20|2008.96
#2023-10-23|1995.62
#2023-10-24|2019.95
#2023-10-25|2030.69
#2023-10-26|2014.60
#2023-10-27|1992.19
#2023-10-30|2021.64
#2023-10-31|2028.89
#2023-11-01|2034.89
#2023-11-02|2069.16
#2023-11-03|2079.14
#2023-11-06|2075.07
#2023-11-07|2076.96
#2023-11-08|2073.75
#2023-11-09|2059.66
#2023-11-10|2060.61
#2023-11-13|2069.00
#2023-11-14|2084.96
#2023-11-15|2086.82
#2023-11-16|2084.84
#2023-11-17|2086.66
#2023-11-20|2088.33
#2023-11-21|2095.10
#2023-11-22|2113.77
#2023-11-23|2113.78
#2023-11-24|2119.75
#2023-11-27|2106.89
#2023-11-28|2111.18
#2023-11-29|2091.78
#2023-11-30|2111.64
#2023-12-01|2127.04
#2023-12-04|2128.75
#2023-12-05|2117.95
#2023-12-06|2111.16
#2023-12-07|2118.34
#2023-12-08|2108.40
#2023-12-11|2131.87
#2023-12-12|2137.79
#2023-12-13|2173.11
#2023-12-14|2146.32
#2023-12-15|2127.70
#2023-12-18|2141.41
#2023-12-19|2145.09
#2023-12-20|2099.82
#2023-12-21|2117.04
#2023-12-22|2128.77
#2023-12-25|2128.77
#2023-12-26|2141.11
#2023-12-27|2147.48
#2023-12-28|2152.88
#2023-12-29|2157.18
#2024-01-01|2157.18
#2024-01-02|2195.05
#2024-01-03|2185.91
#2024-01-04|2177.09
#2024-01-05|2166.69
#2024-01-08|2179.63
#2024-01-09|2176.93
#2024-01-10|2164.85
#2024-01-11|2161.57
#2024-01-12|2171.74
#2024-01-15|2171.85
#2024-01-16|2156.29
#2024-01-17|2153.40
#2024-01-18|2151.04
#2024-01-19|2140.70
#2024-01-22|2119.40
#2024-01-23|2136.63
#2024-01-24|2110.79
#2024-01-25|2124.34
#2024-01-26|2133.35
#2024-01-29|2144.47
#2024-01-30|2153.43
#2024-01-31|2133.30
#2024-02-01|2190.65
#2024-02-02|2179.46
#2024-02-05|2153.12
#2024-02-06|2157.95
#2024-02-07|2151.95
#2024-02-08|2152.04
#2024-02-09|2122.26
#2024-02-12|2144.51
#2024-02-13|2123.13
#2024-02-14|2115.70
#2024-02-15|2125.93
#2024-02-16|2122.95
#2024-02-19|2122.94
#2024-02-20|2148.91
#2024-02-21|2158.32
#2024-02-22|2158.75
#2024-02-23|2164.25
#2024-02-26|2148.92
#2024-02-27|2144.86
#2024-02-28|2143.65
#2024-02-29|2150.05
#2024-03-01|2139.95
#2024-03-04|2138.75
#2024-03-05|2129.96
#2024-03-06|2141.50
#2024-03-07|2142.18
#2024-03-08|2153.11
#2024-03-11|2176.53
#2024-03-12|2180.48
#2024-03-13|2193.69
#2024-03-14|2182.39
#2024-03-15|2182.38
#2024-03-18|2209.49
#2024-03-19|2218.63
#2024-03-20|2223.85
#2024-03-21|2223.73
#2024-03-22|2215.69
#2024-03-25|2215.02
#2024-03-26|2214.79
#2024-03-27|2234.86
#2024-03-28|2239.89
#2024-03-29|2239.89
#2024-04-01|2225.50
#2024-04-02|2215.82
#2024-04-03|2193.87
#2024-04-04|2184.10
#2024-04-05|2182.06
#2024-04-08|2183.98
#2024-04-09|2195.85
#2024-04-10|2170.70
#2024-04-11|2163.67
#2024-04-12|2137.92
#2024-04-15|2128.39
#2024-04-16|2132.12
#2024-04-17|2146.19
#2024-04-18|2163.23
#2024-04-19|2196.40
#2024-04-22|2216.34
#2024-04-23|2219.51
#2024-04-24|2248.72
#2024-04-25|2238.43
#2024-04-26|2229.57
#2024-04-29|2245.54
#2024-04-30|2230.24
#2024-05-01|2221.92
#2024-05-02|2238.04
#2024-05-03|2241.56
#2024-05-06|2236.92
#2024-05-07|2257.56
#2024-05-08|2258.28
#2024-05-09|2272.12
#2024-05-10|2288.81
#2024-05-13|2295.17
#2024-05-14|2289.07
#2024-05-15|2282.26
#2024-05-16|2301.39
#2024-05-17|2291.51
#2024-05-20|2277.19
#2024-05-21|2285.43
#2024-05-22|2287.74
#2024-05-23|2253.35
#2024-05-24|2248.84
#2024-05-27|2248.83
#2024-05-28|2223.02
#2024-05-29|2204.49
#2024-05-30|2206.55
#2024-05-31|2244.52
#2024-06-03|2238.13
#2024-06-04|2253.85
#2024-06-05|2246.71
#2024-06-06|2252.61
#2024-06-07|2242.89
#2024-06-10|2216.41
#2024-06-11|2214.86
#2024-06-12|2189.74
#2024-06-13|2184.54
#2024-06-14|2179.95
#2024-06-17|2198.51
#2024-06-18|2196.43
#2024-06-19|2196.28
#2024-06-20|2194.46
#2024-06-21|2207.38
#2024-06-24|2238.63
#2024-06-25|2228.23
#2024-06-26|2219.55
#2024-06-27|2213.05
#2024-06-28|2204.99
#2024-07-01|2193.75
#2024-07-02|2200.59
#2024-07-03|2194.45
#2024-07-04|2194.46
#2024-07-05|2207.41
#2024-07-08|2193.10
#2024-07-09|2181.56
#2024-07-10|2198.14
#2024-07-11|2214.26
#2024-07-12|2232.76
#2024-07-15|2212.28
#2024-07-16|2236.15
#2024-07-17|2282.16
#2024-07-18|2278.78
#2024-07-19|2265.91
#2024-07-22|2256.13
#2024-07-23|2253.50
#2024-07-24|2267.17
#2024-07-25|2288.56
#2024-07-26|2311.81
#2024-07-29|2313.47
#2024-07-30|2324.05
#2024-07-31|2317.96
#2024-08-01|2339.99
#2024-08-02|2368.73
#2024-08-05|2318.52
#2024-08-06|2318.27
#2024-08-07|2326.82
#2024-08-08|2333.38
#2024-08-09|2332.82
#2024-08-12|2316.62
#2024-08-13|2340.06
#2024-08-14|2352.21
#2024-08-15|2349.71
#2024-08-16|2357.85
#2024-08-19|2368.52
#2024-08-20|2375.37
#2024-08-21|2384.74
#2024-08-22|2382.47
#2024-08-23|2395.52
#2024-08-26|2409.47
#2024-08-27|2413.68
#2024-08-28|2412.72
#2024-08-29|2407.92
#2024-08-30|2424.99
#2024-09-02|2424.98
#2024-09-03|2454.30
#2024-09-04|2466.85
#2024-09-05|2453.28
#2024-09-06|2452.24
#2024-09-09|2473.23
#2024-09-10|2459.05
#2024-09-11|2433.72
#2024-09-12|2440.30
#2024-09-13|2460.01
#2024-09-16|2468.08
#2024-09-17|2454.14
#2024-09-18|2446.71
#2024-09-19|2433.17
#2024-09-20|2427.33
#2024-09-23|2437.94
#2024-09-24|2426.36
#2024-09-25|2418.61
#2024-09-26|2428.68
#2024-09-27|2437.64
#2024-09-30|2438.05
#2024-10-01|2435.44
#2024-10-02|2411.78
#2024-10-03|2387.42
#2024-10-04|2391.79
#2024-10-07|2369.63
#2024-10-08|2375.48
#2024-10-09|2388.02
#2024-10-10|2387.08
#2024-10-11|2397.61
#2024-10-14|2413.03
#2024-10-15|2418.40
#2024-10-16|2423.29
#2024-10-17|2411.97
#2024-10-18|2419.15
#2024-10-21|2395.81
#2024-10-22|2430.22
#2024-10-23|2413.78
#2024-10-24|2405.36
#2024-10-25|2387.48
#2024-10-28|2386.17
#2024-10-29|2363.96
#2024-10-30|2365.56
#2024-10-31|2364.95
#2024-11-01|2354.79
#2024-11-04|2361.47
#2024-11-05|2378.84
#2024-11-06|2329.76
#2024-11-07|2313.26
#2024-11-08|2330.00
#2024-11-11|2320.49
#2024-11-12|2320.32
#2024-11-13|2328.04
#2024-11-14|2329.11
#2024-11-15|2285.79
#2024-11-18|2297.80
#2024-11-19|2295.03
#2024-11-20|2313.18
#2024-11-21|2334.15
#2024-11-22|2342.76
#2024-11-25|2360.81
#2024-11-26|2364.33
#2024-11-27|2364.46
#2024-11-28|2364.34
#2024-11-29|2375.05
#2024-12-02|2364.61
#2024-12-03|2350.79
#2024-12-04|2327.74
#2024-12-05|2343.74
#2024-12-06|2324.96
#2024-12-09|2331.60
#2024-12-10|2332.72
#2024-12-11|2311.76
#2024-12-12|2329.89
#2024-12-13|2319.30
#2024-12-16|2295.65
#2024-12-17|2298.19
#2024-12-18|2261.26
#2024-12-19|2234.26
#2024-12-20|2250.91
#2024-12-23|2241.70
#2024-12-24|2251.55
#2024-12-25|2251.55
#2024-12-26|2248.50
#2024-12-27|2247.10
#2024-12-30|2226.31
#2024-12-31|2236.97
#2025-01-01|2236.97
#2025-01-02|2229.60
#2025-01-03|2231.85
#2025-01-06|2198.11
#2025-01-07|2188.62
#2025-01-08|2199.17
#2025-01-09|2199.08
#2025-01-10|2139.14
#2025-01-13|2159.11
#2025-01-14|2168.66
#2025-01-15|2159.83
#2025-01-16|2182.53
#2025-01-17|2198.78
#2025-01-20|2198.76
#2025-01-21|2205.17
#2025-01-22|2182.81
#2025-01-23|2192.71
#2025-01-24|2209.12
#2025-01-27|2267.60
#2025-01-28|2222.24
#2025-01-29|2232.42
#2025-01-30|2255.28
#2025-01-31|2239.61
#2025-02-03|2230.52
#2025-02-04|2194.29
#2025-02-05|2203.10
#2025-02-06|2240.26
#2025-02-07|2243.04
#2025-02-10|2253.86
#2025-02-11|2295.93
#2025-02-12|2296.10
#2025-02-13|2315.48
#2025-02-14|2307.79
#2025-02-17|2307.78
#2025-02-18|2311.23
#2025-02-19|2335.75
#2025-02-20|2357.03
#2025-02-21|2407.79
#2025-02-24|2413.84
#2025-02-25|2435.75
#2025-02-26|2388.17
#2025-02-27|2389.60
#2025-02-28|2410.32
#2025-03-03|2444.56
#2025-03-04|2396.54
#2025-03-05|2400.10
#2025-03-06|2415.73
#2025-03-07|2438.54
#2025-03-10|2448.82
#2025-03-11|2423.16
#2025-03-12|2379.18
#2025-03-13|2373.69
#2025-03-14|2382.70
#2025-03-17|2420.85
#2025-03-18|2397.85
#2025-03-19|2391.34
#2025-03-20|2386.24
#2025-03-21|2372.73
#2025-03-24|2381.60
#2025-03-25|2375.94
#2025-03-26|2417.74
#2025-03-27|2439.57
#2025-03-28|2431.31
#2025-03-31|2466.52
#2025-04-01|2465.42
#2025-04-02|2445.40
#2025-04-03|2487.46
#2025-04-04|2376.32
#2025-04-07|2343.47
#2025-04-08|2312.29
#2025-04-09|2387.78
#2025-04-10|2383.70
#2025-04-11|2410.63
#2025-04-14|2448.79
#2025-04-15|2428.50
#2025-04-16|2408.60
#2025-04-17|2449.01
#2025-04-18|2449.01
#2025-04-21|2437.89
#2025-04-22|2470.67
#2025-04-23|2468.69
#2025-04-24|2440.96
#2025-04-25|2425.41
#2025-04-28|2418.13
#2025-04-29|2435.22
#2025-04-30|2456.11
#2025-05-01|2427.90
#2025-05-02|2437.74
#2025-05-05|2438.02
#2025-05-06|2433.40
#2025-05-07|2444.94
#2025-05-08|2433.32
#2025-05-09|2414.01
#2025-05-12|2394.34
#2025-05-13|2370.34
#2025-05-14|2360.77
#2025-05-15|2421.41
#2025-05-16|2440.73
#2025-05-19|2447.03
#2025-05-20|2449.56
#2025-05-21|2429.99
#2025-05-22|2421.00
#2025-05-23|2435.05
#2025-05-26|2435.05
#2025-05-27|2454.58
#2025-05-28|2437.49
#2025-05-29|2449.54
#2025-05-30|2466.27
#2025-06-02|2466.92
#2025-06-03|2459.78
#2025-06-04|2449.47
#2025-06-05|2438.26
#2025-06-06|2445.59
#2025-06-09|2448.23
#2025-06-10|2451.69
#2025-06-11|2455.20
#2025-06-12|2474.16
#2025-06-13|2454.32
#2025-06-16|2455.67
#2025-06-17|2436.16
#2025-06-18|2431.75
#2025-06-19|2431.75
#2025-06-20|2437.86
#2025-06-23|2455.34
#2025-06-24|2460.41
#2025-06-25|2415.69
#2025-06-26|2422.99
#2025-06-27|2439.62
#2025-06-30|2452.83
#2025-07-01|2474.67
#2025-07-02|2481.30
#2025-07-03|2485.47
#2025-07-04|2485.47
#2025-07-07|2478.82
#2025-07-08|2461.06
#2025-07-09|2437.53
#2025-07-10|2456.32
#2025-07-11|2447.88
#2025-07-14|2446.99
#2025-07-15|2430.00
#2025-07-16|2449.51
#2025-07-17|2485.95
#2025-07-18|2470.38
#2025-07-21|2471.63
#2025-07-22|2461.69
#2025-07-23|2459.19
#2025-07-24|2442.16
#2025-07-25|2443.87
#2025-07-28|2407.90
#2025-07-29|2446.84
#2025-07-30|2428.80
#2025-07-31|2401.00
#2025-08-01|2406.45
#2025-08-04|2413.61
#2025-08-05|2414.66
#2025-08-06|2430.68
#2025-08-07|2457.55
#2025-08-08|2470.84
#2025-08-11|2473.52
#2025-08-12|2474.94
#2025-08-13|2481.21
#2025-08-14|2463.19
#2025-08-15|2475.39
#2025-08-18|2465.36
#2025-08-19|2494.79
#2025-08-20|2514.19
#2025-08-21|2513.67
#2025-08-22|2511.95
#2025-08-25|2466.82
#2025-08-26|2449.47
#2025-08-27|2448.51
#2025-08-28|2437.48
#2025-08-29|2460.06
#2025-09-01|2460.06
#2025-09-02|2456.09
#2025-09-03|2438.35
#2025-09-04|2422.26
#2025-09-05|2428.29
#2025-09-08|2408.47
#2025-09-09|2422.64
#2025-09-10|2414.62
#2025-09-11|2430.55
#2025-09-12|2417.10
#2025-09-15|2376.51
#2025-09-16|2390.41
#2025-09-17|2408.95
#2025-09-18|2384.36
#2025-09-19|2394.08
#2025-09-22|2374.97
#2025-09-23|2391.79
#2025-09-24|2395.33
#2025-09-25|2371.28
#2025-09-26|2383.17
#2025-09-29|2380.86
#2025-09-30|2386.15
#2025-10-01|2392.91
#2025-10-02|2376.04
#2025-10-03|2377.90
#2025-10-06|2361.11
#2025-10-07|2383.05
#2025-10-08|2364.28
#2025-10-09|2382.82
#2025-10-10|2412.87
#2025-10-13|2396.03
#2025-10-14|2418.89
#2025-10-15|2409.77
#2025-10-16|2413.90
#2025-10-17|2439.66
#2025-10-20|2438.62
#2025-10-21|2433.99
#2025-10-22|2448.11
#2025-10-23|2434.60
#2025-10-24|2430.29
#2025-10-27|2429.14
#2025-10-28|2404.18
#2025-10-29|2340.19
#2025-10-30|2330.02
#2025-10-31|2318.17
#2025-11-03|2300.54
#2025-11-04|2313.21
#2025-11-05|2317.74
#2025-11-06|2307.44
#2025-11-07|2346.36
#2025-11-10|2350.01
#2025-11-11|2386.07
#2025-11-12|2378.70
#2025-11-13|2378.71
#2025-11-14|2381.78
#2025-11-17|2366.40
#2025-11-18|2393.50
#2025-11-19|2382.13
#2025-11-20|2377.95
#2025-11-21|2403.31
#2025-11-24|2383.34
#2025-11-25|2412.77
#2025-11-26|2426.12
#2025-11-27|2426.12
#2025-11-28|2437.68
#2025-12-01|2429.56
#2025-12-02|2402.59
#2025-12-03|2391.66
#2025-12-04|2375.50
#2025-12-05|2367.44
#2025-12-08|2370.58
#2025-12-09|2368.17
#2025-12-10|2387.89
#2025-12-11|2386.30
#2025-12-12|2413.68
#2025-12-15|2434.46
#2025-12-16|2421.95
#2025-12-17|2423.88
#2025-12-18|2416.82
#2025-12-19|2402.39
#2025-12-22|2413.34
#2025-12-23|2400.79
#2025-12-24|2409.26
#2025-12-25|2409.26
#2025-12-26|2406.40
#2025-12-29|2413.14
#2025-12-30|2412.05
#2025-12-31|2398.22
#2026-01-01|2398.22
#2026-01-02|2388.53
#2026-01-05|2362.99
#2026-01-06|2343.01
#2026-01-07|2324.62
#2026-01-08|2380.49
#2026-01-09|2414.52
#2026-01-12|2430.66
#2026-01-13|2457.85
#2026-01-14|2500.01
#2026-01-15|2504.70
#2026-01-16|2496.58
#2026-01-19|2496.61
#2026-01-20|2504.43
#2026-01-21|2507.98
#2026-01-22|2498.00
#2026-01-23|2522.65
#2026-01-26|2536.37
#2026-01-27|2569.56
#2026-01-28|2550.55
#2026-01-29|2539.93
#2026-01-30|2584.94
#2026-02-02|2596.01
#2026-02-03|2641.05
#2026-02-04|2676.13
#2026-02-05|2693.86
#2026-02-06|2715.25
#2026-02-09|2690.13
#2026-02-10|2687.84
#2026-02-11|2731.59
#2026-02-12|2742.55
#2026-02-13|2730.47
#2026-02-16|2730.47
#2026-02-17|2698.12
#2026-02-18|2708.18
#2026-02-19|2705.40
#2026-02-20|2718.33
#2026-02-23|2756.89
#2026-02-24|2774.77
#2026-02-25|2767.52
#2026-02-26|2765.90
#2026-02-27|2788.20
#2026-03-02|2749.22
#2026-03-03|2702.84
#2026-03-04|2680.17
#2026-03-05|2620.42
#2026-03-06|2622.02
#2026-03-09|2643.53
#2026-03-10|2633.05
#2026-03-11|2604.78
#2026-03-12|2609.94
#2026-03-13|2627.29
#2026-03-16|2626.79
#2026-03-17|2620.96
#2026-03-18|2555.61
#2026-03-19|2539.18
#2026-03-20|2512.10
#2026-03-23|2523.22
#2026-03-24|2524.66
#2026-03-25|2542.41
#2026-03-26|2528.71
#2026-03-27|2558.38
#2026-03-30|2579.67
#2026-03-31|2573.72
#2026-04-01|2545.13
#2026-04-02|2564.89
#2026-04-03|2564.89
#2026-04-06|2585.70
#2026-04-07|2547.62
#2026-04-08|2580.49
#2026-04-09|2608.08
#2026-04-10|2594.82