Table Data - Nasdaq North America Food, Beverage and Tobacco Net Total Return Index
| Title | Nasdaq North America Food, Beverage and Tobacco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 470.23 |
| 2001-04-02 | 472.23 |
| 2001-04-03 | 462.32 |
| 2001-04-04 | 467.78 |
| 2001-04-05 | 465.76 |
| 2001-04-06 | 457.95 |
| 2001-04-09 | 453.50 |
| 2001-04-10 | 452.96 |
| 2001-04-11 | 447.76 |
| 2001-04-12 | 453.30 |
| 2001-04-13 | . |
| 2001-04-16 | 458.14 |
| 2001-04-17 | 460.02 |
| 2001-04-18 | 459.07 |
| 2001-04-19 | 463.59 |
| 2001-04-20 | 456.78 |
| 2001-04-23 | 459.74 |
| 2001-04-24 | 460.46 |
| 2001-04-25 | 468.60 |
| 2001-04-26 | 465.45 |
| 2001-04-27 | 466.95 |
| 2001-04-30 | 461.57 |
| 2001-05-01 | 469.20 |
| 2001-05-02 | 467.70 |
| 2001-05-03 | 464.53 |
| 2001-05-04 | 469.07 |
| 2001-05-07 | 470.43 |
| 2001-05-08 | 471.38 |
| 2001-05-09 | 468.11 |
| 2001-05-10 | 469.72 |
| 2001-05-11 | 467.53 |
| 2001-05-14 | 470.37 |
| 2001-05-15 | 467.54 |
| 2001-05-16 | 482.03 |
| 2001-05-17 | 478.69 |
| 2001-05-18 | 478.69 |
| 2001-05-21 | 481.44 |
| 2001-05-22 | 476.04 |
| 2001-05-23 | 481.33 |
| 2001-05-24 | 483.42 |
| 2001-05-25 | 478.96 |
| 2001-05-28 | . |
| 2001-05-29 | 481.84 |
| 2001-05-30 | 480.80 |
| 2001-05-31 | 478.69 |
| 2001-06-01 | 480.53 |
| 2001-06-04 | 479.42 |
| 2001-06-05 | 481.54 |
| 2001-06-06 | 475.30 |
| 2001-06-07 | 474.33 |
| 2001-06-08 | 472.85 |
| 2001-06-11 | 469.78 |
| 2001-06-12 | 471.73 |
| 2001-06-13 | 471.04 |
| 2001-06-14 | 467.10 |
| 2001-06-15 | 462.65 |
| 2001-06-18 | 459.17 |
| 2001-06-19 | 459.17 |
| 2001-06-20 | 463.60 |
| 2001-06-21 | 466.59 |
| 2001-06-22 | 462.92 |
| 2001-06-25 | 463.20 |
| 2001-06-26 | 464.36 |
| 2001-06-27 | 464.61 |
| 2001-06-28 | 471.97 |
| 2001-06-29 | 464.64 |
| 2001-07-02 | 474.40 |
| 2001-07-03 | 475.74 |
| 2001-07-04 | . |
| 2001-07-05 | 470.98 |
| 2001-07-06 | 468.60 |
| 2001-07-09 | 471.45 |
| 2001-07-10 | 469.03 |
| 2001-07-11 | 474.82 |
| 2001-07-12 | 475.30 |
| 2001-07-13 | 478.00 |
| 2001-07-16 | 482.21 |
| 2001-07-17 | 484.57 |
| 2001-07-18 | 485.95 |
| 2001-07-19 | 486.96 |
| 2001-07-20 | 483.74 |
| 2001-07-23 | 473.01 |
| 2001-07-24 | 469.75 |
| 2001-07-25 | 477.37 |
| 2001-07-26 | 476.87 |
| 2001-07-27 | 474.21 |
| 2001-07-30 | 473.40 |
| 2001-07-31 | 478.26 |
| 2001-08-01 | 470.22 |
| 2001-08-02 | 472.23 |
| 2001-08-03 | 472.83 |
| 2001-08-06 | 469.50 |
| 2001-08-07 | 470.81 |
| 2001-08-08 | 472.85 |
| 2001-08-09 | 475.95 |
| 2001-08-10 | 477.70 |
| 2001-08-13 | 477.67 |
| 2001-08-14 | 478.74 |
| 2001-08-15 | 485.58 |
| 2001-08-16 | 488.00 |
| 2001-08-17 | 488.37 |
| 2001-08-20 | 496.46 |
| 2001-08-21 | 496.49 |
| 2001-08-22 | 500.52 |
| 2001-08-23 | 503.80 |
| 2001-08-24 | 503.97 |
| 2001-08-27 | 501.89 |
| 2001-08-28 | 498.21 |
| 2001-08-29 | 496.79 |
| 2001-08-30 | 502.91 |
| 2001-08-31 | 500.68 |
| 2001-09-03 | . |
| 2001-09-04 | 507.24 |
| 2001-09-05 | 513.56 |
| 2001-09-06 | 506.54 |
| 2001-09-07 | 506.77 |
| 2001-09-10 | 507.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 507.36 |
| 2001-09-18 | 508.08 |
| 2001-09-19 | 502.66 |
| 2001-09-20 | 493.15 |
| 2001-09-21 | 476.99 |
| 2001-09-24 | 484.61 |
| 2001-09-25 | 487.96 |
| 2001-09-26 | 485.72 |
| 2001-09-27 | 490.98 |
| 2001-09-28 | 492.24 |
| 2001-10-01 | 488.86 |
| 2001-10-02 | 492.07 |
| 2001-10-03 | 488.87 |
| 2001-10-04 | 483.36 |
| 2001-10-05 | 485.92 |
| 2001-10-08 | 484.60 |
| 2001-10-09 | 485.98 |
| 2001-10-10 | 490.75 |
| 2001-10-11 | 486.22 |
| 2001-10-12 | 477.14 |
| 2001-10-15 | 477.03 |
| 2001-10-16 | 477.21 |
| 2001-10-17 | 477.72 |
| 2001-10-18 | 484.20 |
| 2001-10-19 | 493.24 |
| 2001-10-22 | 498.01 |
| 2001-10-23 | 497.91 |
| 2001-10-24 | 497.99 |
| 2001-10-25 | 502.20 |
| 2001-10-26 | 502.63 |
| 2001-10-29 | 498.19 |
| 2001-10-30 | 498.07 |
| 2001-10-31 | 498.23 |
| 2001-11-01 | 504.34 |
| 2001-11-02 | 509.38 |
| 2001-11-05 | 511.37 |
| 2001-11-06 | 514.98 |
| 2001-11-07 | 512.71 |
| 2001-11-08 | 510.40 |
| 2001-11-09 | 508.77 |
| 2001-11-12 | 508.88 |
| 2001-11-13 | 511.67 |
| 2001-11-14 | 514.59 |
| 2001-11-15 | 514.55 |
| 2001-11-16 | 513.13 |
| 2001-11-19 | 510.53 |
| 2001-11-20 | 507.92 |
| 2001-11-21 | 506.34 |
| 2001-11-22 | . |
| 2001-11-23 | 508.96 |
| 2001-11-26 | 505.11 |
| 2001-11-27 | 499.27 |
| 2001-11-28 | 497.05 |
| 2001-11-29 | 500.03 |
| 2001-11-30 | 499.47 |
| 2001-12-03 | 499.65 |
| 2001-12-04 | 500.44 |
| 2001-12-05 | 503.05 |
| 2001-12-06 | 496.83 |
| 2001-12-07 | 497.37 |
| 2001-12-10 | 492.23 |
| 2001-12-11 | 489.93 |
| 2001-12-12 | 492.81 |
| 2001-12-13 | 495.79 |
| 2001-12-14 | 497.27 |
| 2001-12-17 | 497.32 |
| 2001-12-18 | 500.93 |
| 2001-12-19 | 510.56 |
| 2001-12-20 | 511.72 |
| 2001-12-21 | 518.12 |
| 2001-12-24 | 516.37 |
| 2001-12-25 | . |
| 2001-12-26 | 516.93 |
| 2001-12-27 | 515.81 |
| 2001-12-28 | 511.10 |
| 2001-12-31 | 509.28 |
| 2002-01-01 | . |
| 2002-01-02 | 511.62 |
| 2002-01-03 | 507.41 |
| 2002-01-04 | 502.89 |
| 2002-01-07 | 497.44 |
| 2002-01-08 | 496.64 |
| 2002-01-09 | 494.62 |
| 2002-01-10 | 497.36 |
| 2002-01-11 | 500.03 |
| 2002-01-14 | 499.77 |
| 2002-01-15 | 501.90 |
| 2002-01-16 | 499.31 |
| 2002-01-17 | 502.87 |
| 2002-01-18 | 505.69 |
| 2002-01-21 | . |
| 2002-01-22 | 509.72 |
| 2002-01-23 | 504.74 |
| 2002-01-24 | 499.10 |
| 2002-01-25 | 501.75 |
| 2002-01-28 | 501.80 |
| 2002-01-29 | 494.31 |
| 2002-01-30 | 499.48 |
| 2002-01-31 | 504.81 |
| 2002-02-01 | 507.10 |
| 2002-02-04 | 507.54 |
| 2002-02-05 | 513.02 |
| 2002-02-06 | 507.43 |
| 2002-02-07 | 506.47 |
| 2002-02-08 | 505.75 |
| 2002-02-11 | 508.64 |
| 2002-02-12 | 509.10 |
| 2002-02-13 | 511.72 |
| 2002-02-14 | 514.24 |
| 2002-02-15 | 517.74 |
| 2002-02-18 | . |
| 2002-02-19 | 513.15 |
| 2002-02-20 | 518.62 |
| 2002-02-21 | 514.22 |
| 2002-02-22 | 524.80 |
| 2002-02-25 | 527.29 |
| 2002-02-26 | 523.96 |
| 2002-02-27 | 525.69 |
| 2002-02-28 | 525.08 |
| 2002-03-01 | 530.49 |
| 2002-03-04 | 523.77 |
| 2002-03-05 | 521.26 |
| 2002-03-06 | 522.17 |
| 2002-03-07 | 517.03 |
| 2002-03-08 | 520.56 |
| 2002-03-11 | 519.27 |
| 2002-03-12 | 523.28 |
| 2002-03-13 | 520.80 |
| 2002-03-14 | 524.43 |
| 2002-03-15 | 530.63 |
| 2002-03-18 | 528.52 |
| 2002-03-19 | 533.41 |
| 2002-03-20 | 532.49 |
| 2002-03-21 | 536.90 |
| 2002-03-22 | 541.75 |
| 2002-03-25 | 543.72 |
| 2002-03-26 | 550.58 |
| 2002-03-27 | 548.31 |
| 2002-03-28 | 547.94 |
| 2002-03-29 | . |
| 2002-04-01 | 547.44 |
| 2002-04-02 | 546.44 |
| 2002-04-03 | 540.81 |
| 2002-04-04 | 547.95 |
| 2002-04-05 | 548.27 |
| 2002-04-08 | 552.30 |
| 2002-04-09 | 554.48 |
| 2002-04-10 | 563.36 |
| 2002-04-11 | 558.30 |
| 2002-04-12 | 560.43 |
| 2002-04-15 | 553.42 |
| 2002-04-16 | 560.54 |
| 2002-04-17 | 558.32 |
| 2002-04-18 | 557.90 |
| 2002-04-19 | 567.54 |
| 2002-04-22 | 568.05 |
| 2002-04-23 | 565.00 |
| 2002-04-24 | 565.17 |
| 2002-04-25 | 562.59 |
| 2002-04-26 | 557.79 |
| 2002-04-29 | 558.60 |
| 2002-04-30 | 563.32 |
| 2002-05-01 | 576.01 |
| 2002-05-02 | 578.06 |
| 2002-05-03 | 572.66 |
| 2002-05-06 | 568.90 |
| 2002-05-07 | 566.45 |
| 2002-05-08 | 564.75 |
| 2002-05-09 | 566.31 |
| 2002-05-10 | 565.44 |
| 2002-05-13 | 568.24 |
| 2002-05-14 | 566.94 |
| 2002-05-15 | 566.66 |
| 2002-05-16 | 571.21 |
| 2002-05-17 | 570.51 |
| 2002-05-20 | 565.19 |
| 2002-05-21 | 561.55 |
| 2002-05-22 | 568.12 |
| 2002-05-23 | 567.93 |
| 2002-05-24 | 563.35 |
| 2002-05-27 | . |
| 2002-05-28 | 558.67 |
| 2002-05-29 | 557.89 |
| 2002-05-30 | 558.81 |
| 2002-05-31 | 567.66 |
| 2002-06-03 | 556.14 |
| 2002-06-04 | 557.14 |
| 2002-06-05 | 565.78 |
| 2002-06-06 | 556.49 |
| 2002-06-07 | 558.11 |
| 2002-06-10 | 557.42 |
| 2002-06-11 | 557.93 |
| 2002-06-12 | 561.88 |
| 2002-06-13 | 559.48 |
| 2002-06-14 | 557.98 |
| 2002-06-17 | 566.39 |
| 2002-06-18 | 565.06 |
| 2002-06-19 | 562.06 |
| 2002-06-20 | 564.64 |
| 2002-06-21 | 562.48 |
| 2002-06-24 | 563.14 |
| 2002-06-25 | 551.69 |
| 2002-06-26 | 554.41 |
| 2002-06-27 | 559.31 |
| 2002-06-28 | 556.18 |
| 2002-07-01 | 558.66 |
| 2002-07-02 | 554.90 |
| 2002-07-03 | 549.99 |
| 2002-07-04 | . |
| 2002-07-05 | 554.64 |
| 2002-07-08 | 557.85 |
| 2002-07-09 | 542.09 |
| 2002-07-10 | 531.68 |
| 2002-07-11 | 520.98 |
| 2002-07-12 | 507.10 |
| 2002-07-15 | 510.15 |
| 2002-07-16 | 493.66 |
| 2002-07-17 | 501.00 |
| 2002-07-18 | 483.93 |
| 2002-07-19 | 454.20 |
| 2002-07-22 | 455.19 |
| 2002-07-23 | 452.21 |
| 2002-07-24 | 474.87 |
| 2002-07-25 | 487.28 |
| 2002-07-26 | 486.94 |
| 2002-07-29 | 505.53 |
| 2002-07-30 | 497.05 |
| 2002-07-31 | 511.04 |
| 2002-08-01 | 507.83 |
| 2002-08-02 | 508.08 |
| 2002-08-05 | 494.83 |
| 2002-08-06 | 492.66 |
| 2002-08-07 | 503.63 |
| 2002-08-08 | 514.22 |
| 2002-08-09 | 519.41 |
| 2002-08-12 | 519.79 |
| 2002-08-13 | 517.04 |
| 2002-08-14 | 529.26 |
| 2002-08-15 | 525.16 |
| 2002-08-16 | 525.97 |
| 2002-08-19 | 525.35 |
| 2002-08-20 | 522.66 |
| 2002-08-21 | 525.29 |
| 2002-08-22 | 526.96 |
| 2002-08-23 | 525.40 |
| 2002-08-26 | 527.09 |
| 2002-08-27 | 523.53 |
| 2002-08-28 | 514.88 |
| 2002-08-29 | 508.52 |
| 2002-08-30 | 512.63 |
| 2002-09-02 | . |
| 2002-09-03 | 501.06 |
| 2002-09-04 | 504.22 |
| 2002-09-05 | 499.75 |
| 2002-09-06 | 502.26 |
| 2002-09-09 | 507.54 |
| 2002-09-10 | 510.71 |
| 2002-09-11 | 510.16 |
| 2002-09-12 | 501.89 |
| 2002-09-13 | 507.42 |
| 2002-09-16 | 514.99 |
| 2002-09-17 | 502.56 |
| 2002-09-18 | 499.95 |
| 2002-09-19 | 486.50 |
| 2002-09-20 | 489.99 |
| 2002-09-23 | 484.99 |
| 2002-09-24 | 482.50 |
| 2002-09-25 | 491.92 |
| 2002-09-26 | 496.62 |
| 2002-09-27 | 490.80 |
| 2002-09-30 | 487.22 |
| 2002-10-01 | 502.16 |
| 2002-10-02 | 499.47 |
| 2002-10-03 | 501.34 |
| 2002-10-04 | 501.42 |
| 2002-10-07 | 495.08 |
| 2002-10-08 | 516.07 |
| 2002-10-09 | 512.24 |
| 2002-10-10 | 511.31 |
| 2002-10-11 | 515.95 |
| 2002-10-14 | 523.96 |
| 2002-10-15 | 526.69 |
| 2002-10-16 | 509.85 |
| 2002-10-17 | 506.04 |
| 2002-10-18 | 511.86 |
| 2002-10-21 | 524.44 |
| 2002-10-22 | 518.86 |
| 2002-10-23 | 515.86 |
| 2002-10-24 | 513.30 |
| 2002-10-25 | 513.45 |
| 2002-10-28 | 502.26 |
| 2002-10-29 | 507.45 |
| 2002-10-30 | 508.75 |
| 2002-10-31 | 508.89 |
| 2002-11-01 | 513.31 |
| 2002-11-04 | 504.16 |
| 2002-11-05 | 509.55 |
| 2002-11-06 | 504.55 |
| 2002-11-07 | 503.46 |
| 2002-11-08 | 501.85 |
| 2002-11-11 | 500.67 |
| 2002-11-12 | 491.37 |
| 2002-11-13 | 500.60 |
| 2002-11-14 | 506.23 |
| 2002-11-15 | 513.38 |
| 2002-11-18 | 508.58 |
| 2002-11-19 | 513.30 |
| 2002-11-20 | 511.24 |
| 2002-11-21 | 504.47 |
| 2002-11-22 | 504.09 |
| 2002-11-25 | 499.14 |
| 2002-11-26 | 497.58 |
| 2002-11-27 | 506.81 |
| 2002-11-28 | . |
| 2002-11-29 | 503.24 |
| 2002-12-02 | 498.88 |
| 2002-12-03 | 501.00 |
| 2002-12-04 | 506.47 |
| 2002-12-05 | 501.61 |
| 2002-12-06 | 506.55 |
| 2002-12-09 | 502.41 |
| 2002-12-10 | 509.36 |
| 2002-12-11 | 505.99 |
| 2002-12-12 | 502.02 |
| 2002-12-13 | 499.39 |
| 2002-12-16 | 501.86 |
| 2002-12-17 | 494.49 |
| 2002-12-18 | 493.66 |
| 2002-12-19 | 490.77 |
| 2002-12-20 | 494.98 |
| 2002-12-23 | 498.43 |
| 2002-12-24 | 498.06 |
| 2002-12-25 | . |
| 2002-12-26 | 498.99 |
| 2002-12-27 | 493.32 |
| 2002-12-30 | 496.51 |
| 2002-12-31 | 497.88 |
| 2003-01-01 | . |
| 2003-01-02 | 507.34 |
| 2003-01-03 | 506.44 |
| 2003-01-06 | 508.00 |
| 2003-01-07 | 501.88 |
| 2003-01-08 | 502.52 |
| 2003-01-09 | 508.30 |
| 2003-01-10 | 508.03 |
| 2003-01-13 | 512.66 |
| 2003-01-14 | 512.31 |
| 2003-01-15 | 505.88 |
| 2003-01-16 | 513.25 |
| 2003-01-17 | 510.68 |
| 2003-01-20 | . |
| 2003-01-21 | 506.61 |
| 2003-01-22 | 504.63 |
| 2003-01-23 | 498.51 |
| 2003-01-24 | 488.01 |
| 2003-01-27 | 481.17 |
| 2003-01-28 | 479.37 |
| 2003-01-29 | 472.18 |
| 2003-01-30 | 460.14 |
| 2003-01-31 | 474.14 |
| 2003-02-03 | 474.44 |
| 2003-02-04 | 476.75 |
| 2003-02-05 | 475.07 |
| 2003-02-06 | 470.13 |
| 2003-02-07 | 465.44 |
| 2003-02-10 | 469.16 |
| 2003-02-11 | 461.13 |
| 2003-02-12 | 461.59 |
| 2003-02-13 | 464.49 |
| 2003-02-14 | 471.12 |
| 2003-02-17 | . |
| 2003-02-18 | 474.22 |
| 2003-02-19 | 470.04 |
| 2003-02-20 | 463.51 |
| 2003-02-21 | 466.82 |
| 2003-02-24 | 459.41 |
| 2003-02-25 | 463.07 |
| 2003-02-26 | 456.84 |
| 2003-02-27 | 459.41 |
| 2003-02-28 | 458.02 |
| 2003-03-03 | 453.41 |
| 2003-03-04 | 446.17 |
| 2003-03-05 | 439.28 |
| 2003-03-06 | 438.56 |
| 2003-03-07 | 442.54 |
| 2003-03-10 | 435.21 |
| 2003-03-11 | 438.15 |
| 2003-03-12 | 442.14 |
| 2003-03-13 | 451.49 |
| 2003-03-14 | 453.99 |
| 2003-03-17 | 466.69 |
| 2003-03-18 | 465.22 |
| 2003-03-19 | 471.69 |
| 2003-03-20 | 468.11 |
| 2003-03-21 | 478.38 |
| 2003-03-24 | 465.67 |
| 2003-03-25 | 467.88 |
| 2003-03-26 | 464.21 |
| 2003-03-27 | 465.45 |
| 2003-03-28 | 460.38 |
| 2003-03-31 | 458.93 |
| 2003-04-01 | 459.75 |
| 2003-04-02 | 466.82 |
| 2003-04-03 | 461.66 |
| 2003-04-04 | 465.87 |
| 2003-04-07 | 466.05 |
| 2003-04-08 | 468.39 |
| 2003-04-09 | 465.38 |
| 2003-04-10 | 466.22 |
| 2003-04-11 | 467.55 |
| 2003-04-14 | 475.33 |
| 2003-04-15 | 474.87 |
| 2003-04-16 | 461.86 |
| 2003-04-17 | 472.93 |
| 2003-04-18 | . |
| 2003-04-21 | 468.93 |
| 2003-04-22 | 474.09 |
| 2003-04-23 | 474.76 |
| 2003-04-24 | 471.47 |
| 2003-04-25 | 466.45 |
| 2003-04-28 | 474.31 |
| 2003-04-29 | 478.91 |
| 2003-04-30 | 475.68 |
| 2003-05-01 | 476.85 |
| 2003-05-02 | 478.55 |
| 2003-05-05 | 476.23 |
| 2003-05-06 | 479.51 |
| 2003-05-07 | 486.67 |
| 2003-05-08 | 484.17 |
| 2003-05-09 | 492.72 |
| 2003-05-12 | 495.26 |
| 2003-05-13 | 493.77 |
| 2003-05-14 | 493.63 |
| 2003-05-15 | 496.27 |
| 2003-05-16 | 491.98 |
| 2003-05-19 | 491.59 |
| 2003-05-20 | 493.48 |
| 2003-05-21 | 493.63 |
| 2003-05-22 | 498.23 |
| 2003-05-23 | 498.19 |
| 2003-05-26 | . |
| 2003-05-27 | 502.53 |
| 2003-05-28 | 499.96 |
| 2003-05-29 | 502.59 |
| 2003-05-30 | 509.81 |
| 2003-06-02 | 511.77 |
| 2003-06-03 | 513.50 |
| 2003-06-04 | 518.47 |
| 2003-06-05 | 518.66 |
| 2003-06-06 | 518.89 |
| 2003-06-09 | 516.65 |
| 2003-06-10 | 516.66 |
| 2003-06-11 | 520.86 |
| 2003-06-12 | 524.66 |
| 2003-06-13 | 524.88 |
| 2003-06-16 | 532.84 |
| 2003-06-17 | 527.03 |
| 2003-06-18 | 526.75 |
| 2003-06-19 | 518.85 |
| 2003-06-20 | 518.29 |
| 2003-06-23 | 515.54 |
| 2003-06-24 | 517.56 |
| 2003-06-25 | 512.89 |
| 2003-06-26 | 515.85 |
| 2003-06-27 | 512.58 |
| 2003-06-30 | 514.32 |
| 2003-07-01 | 516.35 |
| 2003-07-02 | 517.53 |
| 2003-07-03 | 514.38 |
| 2003-07-04 | . |
| 2003-07-07 | 513.24 |
| 2003-07-08 | 512.59 |
| 2003-07-09 | 508.91 |
| 2003-07-10 | 514.28 |
| 2003-07-11 | 516.61 |
| 2003-07-14 | 514.43 |
| 2003-07-15 | 515.45 |
| 2003-07-16 | 512.37 |
| 2003-07-17 | 513.14 |
| 2003-07-18 | 516.47 |
| 2003-07-21 | 512.86 |
| 2003-07-22 | 515.54 |
| 2003-07-23 | 515.92 |
| 2003-07-24 | 512.59 |
| 2003-07-25 | 518.55 |
| 2003-07-28 | 515.51 |
| 2003-07-29 | 513.06 |
| 2003-07-30 | 516.50 |
| 2003-07-31 | 511.99 |
| 2003-08-01 | 508.12 |
| 2003-08-04 | 508.62 |
| 2003-08-05 | 503.28 |
| 2003-08-06 | 503.48 |
| 2003-08-07 | 507.17 |
| 2003-08-08 | 510.27 |
| 2003-08-11 | 509.45 |
| 2003-08-12 | 511.34 |
| 2003-08-13 | 508.56 |
| 2003-08-14 | 512.24 |
| 2003-08-15 | 512.87 |
| 2003-08-18 | 512.29 |
| 2003-08-19 | 508.66 |
| 2003-08-20 | 504.98 |
| 2003-08-21 | 503.57 |
| 2003-08-22 | 499.23 |
| 2003-08-25 | 503.48 |
| 2003-08-26 | 504.40 |
| 2003-08-27 | 503.82 |
| 2003-08-28 | 506.18 |
| 2003-08-29 | 506.43 |
| 2003-09-01 | . |
| 2003-09-02 | 511.38 |
| 2003-09-03 | 509.73 |
| 2003-09-04 | 511.20 |
| 2003-09-05 | 508.11 |
| 2003-09-08 | 510.22 |
| 2003-09-09 | 508.67 |
| 2003-09-10 | 512.15 |
| 2003-09-11 | 513.17 |
| 2003-09-12 | 513.39 |
| 2003-09-15 | 511.42 |
| 2003-09-16 | 511.56 |
| 2003-09-17 | 510.27 |
| 2003-09-18 | 514.05 |
| 2003-09-19 | 511.58 |
| 2003-09-22 | 509.28 |
| 2003-09-23 | 512.52 |
| 2003-09-24 | 509.39 |
| 2003-09-25 | 509.64 |
| 2003-09-26 | 507.04 |
| 2003-09-29 | 509.52 |
| 2003-09-30 | 506.88 |
| 2003-10-01 | 516.92 |
| 2003-10-02 | 518.97 |
| 2003-10-03 | 518.87 |
| 2003-10-06 | 522.03 |
| 2003-10-07 | 523.23 |
| 2003-10-08 | 521.25 |
| 2003-10-09 | 520.05 |
| 2003-10-10 | 519.38 |
| 2003-10-13 | 522.45 |
| 2003-10-14 | 524.34 |
| 2003-10-15 | 523.75 |
| 2003-10-16 | 524.34 |
| 2003-10-17 | 522.39 |
| 2003-10-20 | 524.95 |
| 2003-10-21 | 526.17 |
| 2003-10-22 | 522.90 |
| 2003-10-23 | 525.13 |
| 2003-10-24 | 524.56 |
| 2003-10-27 | 522.51 |
| 2003-10-28 | 527.15 |
| 2003-10-29 | 527.18 |
| 2003-10-30 | 527.28 |
| 2003-10-31 | 529.95 |
| 2003-11-03 | 533.31 |
| 2003-11-04 | 532.06 |
| 2003-11-05 | 531.07 |
| 2003-11-06 | 535.46 |
| 2003-11-07 | 534.45 |
| 2003-11-10 | 534.34 |
| 2003-11-11 | 536.06 |
| 2003-11-12 | 541.34 |
| 2003-11-13 | 539.59 |
| 2003-11-14 | 538.21 |
| 2003-11-17 | 539.84 |
| 2003-11-18 | 537.20 |
| 2003-11-19 | 540.13 |
| 2003-11-20 | 535.04 |
| 2003-11-21 | 536.25 |
| 2003-11-24 | 539.83 |
| 2003-11-25 | 541.40 |
| 2003-11-26 | 543.32 |
| 2003-11-27 | . |
| 2003-11-28 | 542.28 |
| 2003-12-01 | 546.74 |
| 2003-12-02 | 545.94 |
| 2003-12-03 | 547.39 |
| 2003-12-04 | 547.56 |
| 2003-12-05 | 547.57 |
| 2003-12-08 | 550.61 |
| 2003-12-09 | 547.80 |
| 2003-12-10 | 546.15 |
| 2003-12-11 | 549.07 |
| 2003-12-12 | 552.45 |
| 2003-12-15 | 556.20 |
| 2003-12-16 | 559.12 |
| 2003-12-17 | 555.65 |
| 2003-12-18 | 555.88 |
| 2003-12-19 | 554.86 |
| 2003-12-22 | 556.18 |
| 2003-12-23 | 556.26 |
| 2003-12-24 | 554.58 |
| 2003-12-25 | . |
| 2003-12-26 | 555.33 |
| 2003-12-29 | 558.65 |
| 2003-12-30 | 560.28 |
| 2003-12-31 | 561.22 |
| 2004-01-01 | . |
| 2004-01-02 | 558.13 |
| 2004-01-05 | 562.52 |
| 2004-01-06 | 562.18 |
| 2004-01-07 | 557.67 |
| 2004-01-08 | 555.45 |
| 2004-01-09 | 551.32 |
| 2004-01-12 | 553.90 |
| 2004-01-13 | 550.59 |
| 2004-01-14 | 552.83 |
| 2004-01-15 | 550.59 |
| 2004-01-16 | 551.03 |
| 2004-01-19 | . |
| 2004-01-20 | 554.05 |
| 2004-01-21 | 555.05 |
| 2004-01-22 | 553.88 |
| 2004-01-23 | 557.17 |
| 2004-01-26 | 560.68 |
| 2004-01-27 | 559.39 |
| 2004-01-28 | 555.41 |
| 2004-01-29 | 559.21 |
| 2004-01-30 | 557.46 |
| 2004-02-02 | 561.47 |
| 2004-02-03 | 563.18 |
| 2004-02-04 | 563.38 |
| 2004-02-05 | 569.58 |
| 2004-02-06 | 576.29 |
| 2004-02-09 | 579.05 |
| 2004-02-10 | 581.54 |
| 2004-02-11 | 582.94 |
| 2004-02-12 | 581.19 |
| 2004-02-13 | 579.09 |
| 2004-02-16 | . |
| 2004-02-17 | 582.43 |
| 2004-02-18 | 582.15 |
| 2004-02-19 | 581.32 |
| 2004-02-20 | 583.32 |
| 2004-02-23 | 583.09 |
| 2004-02-24 | 580.99 |
| 2004-02-25 | 580.89 |
| 2004-02-26 | 582.02 |
| 2004-02-27 | 584.61 |
| 2004-03-01 | 588.57 |
| 2004-03-02 | 586.02 |
| 2004-03-03 | 586.78 |
| 2004-03-04 | 584.44 |
| 2004-03-05 | 589.30 |
| 2004-03-08 | 587.07 |
| 2004-03-09 | 590.87 |
| 2004-03-10 | 589.37 |
| 2004-03-11 | 579.24 |
| 2004-03-12 | 581.47 |
| 2004-03-15 | 574.09 |
| 2004-03-16 | 574.48 |
| 2004-03-17 | 580.17 |
| 2004-03-18 | 580.01 |
| 2004-03-19 | 577.19 |
| 2004-03-22 | 571.83 |
| 2004-03-23 | 571.38 |
| 2004-03-24 | 570.44 |
| 2004-03-25 | 574.86 |
| 2004-03-26 | 573.97 |
| 2004-03-29 | 582.66 |
| 2004-03-30 | 587.74 |
| 2004-03-31 | 590.21 |
| 2004-04-01 | 593.24 |
| 2004-04-02 | 593.69 |
| 2004-04-05 | 594.82 |
| 2004-04-06 | 597.11 |
| 2004-04-07 | 597.77 |
| 2004-04-08 | 597.50 |
| 2004-04-09 | . |
| 2004-04-12 | 596.22 |
| 2004-04-13 | 592.97 |
| 2004-04-14 | 594.83 |
| 2004-04-15 | 595.09 |
| 2004-04-16 | 599.20 |
| 2004-04-19 | 604.73 |
| 2004-04-20 | 599.20 |
| 2004-04-21 | 601.88 |
| 2004-04-22 | 604.98 |
| 2004-04-23 | 605.80 |
| 2004-04-26 | 603.58 |
| 2004-04-27 | 602.88 |
| 2004-04-28 | 596.50 |
| 2004-04-29 | 598.81 |
| 2004-04-30 | 600.13 |
| 2004-05-03 | 603.56 |
| 2004-05-04 | 600.84 |
| 2004-05-05 | 603.26 |
| 2004-05-06 | 603.45 |
| 2004-05-07 | 599.23 |
| 2004-05-10 | 592.37 |
| 2004-05-11 | 594.23 |
| 2004-05-12 | 592.09 |
| 2004-05-13 | 588.24 |
| 2004-05-14 | 592.32 |
| 2004-05-17 | 590.36 |
| 2004-05-18 | 591.03 |
| 2004-05-19 | 586.62 |
| 2004-05-20 | 589.35 |
| 2004-05-21 | 587.13 |
| 2004-05-24 | 588.40 |
| 2004-05-25 | 594.24 |
| 2004-05-26 | 594.17 |
| 2004-05-27 | 599.40 |
| 2004-05-28 | 598.92 |
| 2004-05-31 | . |
| 2004-06-01 | 598.00 |
| 2004-06-02 | 604.67 |
| 2004-06-03 | 602.97 |
| 2004-06-04 | 606.75 |
| 2004-06-07 | 610.46 |
| 2004-06-08 | 611.72 |
| 2004-06-09 | 607.39 |
| 2004-06-10 | 606.85 |
| 2004-06-11 | . |
| 2004-06-14 | 604.39 |
| 2004-06-15 | 606.31 |
| 2004-06-16 | 605.84 |
| 2004-06-17 | 602.97 |
| 2004-06-18 | 603.86 |
| 2004-06-21 | 603.91 |
| 2004-06-22 | 606.72 |
| 2004-06-23 | 607.60 |
| 2004-06-24 | 605.23 |
| 2004-06-25 | 598.52 |
| 2004-06-28 | 601.29 |
| 2004-06-29 | 601.81 |
| 2004-06-30 | 604.16 |
| 2004-07-01 | 601.52 |
| 2004-07-02 | 600.49 |
| 2004-07-05 | . |
| 2004-07-06 | 602.20 |
| 2004-07-07 | 600.56 |
| 2004-07-08 | 600.71 |
| 2004-07-09 | 602.13 |
| 2004-07-12 | 602.70 |
| 2004-07-13 | 600.84 |
| 2004-07-14 | 602.73 |
| 2004-07-15 | 597.24 |
| 2004-07-16 | 595.99 |
| 2004-07-19 | 595.12 |
| 2004-07-20 | 595.38 |
| 2004-07-21 | 587.54 |
| 2004-07-22 | 582.54 |
| 2004-07-23 | 567.52 |
| 2004-07-26 | 565.54 |
| 2004-07-27 | 563.54 |
| 2004-07-28 | 563.93 |
| 2004-07-29 | 556.12 |
| 2004-07-30 | 559.80 |
| 2004-08-02 | 565.64 |
| 2004-08-03 | 562.89 |
| 2004-08-04 | 564.73 |
| 2004-08-05 | 559.98 |
| 2004-08-06 | 555.13 |
| 2004-08-09 | 554.00 |
| 2004-08-10 | 557.19 |
| 2004-08-11 | 563.53 |
| 2004-08-12 | 558.84 |
| 2004-08-13 | 559.98 |
| 2004-08-16 | 562.42 |
| 2004-08-17 | 561.79 |
| 2004-08-18 | 564.38 |
| 2004-08-19 | 561.72 |
| 2004-08-20 | 563.69 |
| 2004-08-23 | 563.73 |
| 2004-08-24 | 561.50 |
| 2004-08-25 | 562.63 |
| 2004-08-26 | 563.94 |
| 2004-08-27 | 564.97 |
| 2004-08-30 | 561.63 |
| 2004-08-31 | 566.02 |
| 2004-09-01 | 565.64 |
| 2004-09-02 | 572.22 |
| 2004-09-03 | 574.11 |
| 2004-09-06 | . |
| 2004-09-07 | 575.99 |
| 2004-09-08 | 561.05 |
| 2004-09-09 | 563.04 |
| 2004-09-10 | 560.66 |
| 2004-09-13 | 561.45 |
| 2004-09-14 | 562.04 |
| 2004-09-15 | 553.97 |
| 2004-09-16 | 549.45 |
| 2004-09-17 | 553.71 |
| 2004-09-20 | 549.59 |
| 2004-09-21 | 547.89 |
| 2004-09-22 | 543.43 |
| 2004-09-23 | 541.39 |
| 2004-09-24 | 541.29 |
| 2004-09-27 | 537.99 |
| 2004-09-28 | 541.64 |
| 2004-09-29 | 542.48 |
| 2004-09-30 | 544.94 |
| 2004-10-01 | 551.50 |
| 2004-10-04 | 552.88 |
| 2004-10-05 | 551.32 |
| 2004-10-06 | 553.03 |
| 2004-10-07 | 546.84 |
| 2004-10-08 | 545.40 |
| 2004-10-11 | 545.55 |
| 2004-10-12 | 542.76 |
| 2004-10-13 | 540.30 |
| 2004-10-14 | 539.16 |
| 2004-10-15 | 541.22 |
| 2004-10-18 | 544.18 |
| 2004-10-19 | 543.21 |
| 2004-10-20 | 543.01 |
| 2004-10-21 | 544.15 |
| 2004-10-22 | 539.51 |
| 2004-10-25 | 538.18 |
| 2004-10-26 | 543.38 |
| 2004-10-27 | 551.50 |
| 2004-10-28 | 553.85 |
| 2004-10-29 | 556.85 |
| 2004-11-01 | 555.54 |
| 2004-11-02 | 557.37 |
| 2004-11-03 | 562.19 |
| 2004-11-04 | 570.90 |
| 2004-11-05 | 571.94 |
| 2004-11-08 | 569.89 |
| 2004-11-09 | 571.07 |
| 2004-11-10 | 573.07 |
| 2004-11-11 | 574.50 |
| 2004-11-12 | 577.48 |
| 2004-11-15 | 575.81 |
| 2004-11-16 | 572.02 |
| 2004-11-17 | 573.36 |
| 2004-11-18 | 572.49 |
| 2004-11-19 | 565.94 |
| 2004-11-22 | 569.58 |
| 2004-11-23 | 569.55 |
| 2004-11-24 | 570.52 |
| 2004-11-25 | . |
| 2004-11-26 | 571.11 |
| 2004-11-29 | 568.78 |
| 2004-11-30 | 565.86 |
| 2004-12-01 | 573.87 |
| 2004-12-02 | 578.14 |
| 2004-12-03 | 578.68 |
| 2004-12-06 | 574.50 |
| 2004-12-07 | 570.03 |
| 2004-12-08 | 573.42 |
| 2004-12-09 | 577.51 |
| 2004-12-10 | 577.12 |
| 2004-12-13 | 581.07 |
| 2004-12-14 | 585.39 |
| 2004-12-15 | 588.30 |
| 2004-12-16 | 587.34 |
| 2004-12-17 | 584.73 |
| 2004-12-20 | 582.91 |
| 2004-12-21 | 584.89 |
| 2004-12-22 | 587.27 |
| 2004-12-23 | 587.61 |
| 2004-12-24 | . |
| 2004-12-27 | 587.55 |
| 2004-12-28 | 592.45 |
| 2004-12-29 | 589.86 |
| 2004-12-30 | 591.66 |
| 2004-12-31 | 591.62 |
| 2005-01-03 | 587.28 |
| 2005-01-04 | 583.30 |
| 2005-01-05 | 579.89 |
| 2005-01-06 | 582.35 |
| 2005-01-07 | 584.40 |
| 2005-01-10 | 589.19 |
| 2005-01-11 | 586.19 |
| 2005-01-12 | 586.76 |
| 2005-01-13 | 583.09 |
| 2005-01-14 | 584.48 |
| 2005-01-17 | . |
| 2005-01-18 | 592.13 |
| 2005-01-19 | 592.64 |
| 2005-01-20 | 592.71 |
| 2005-01-21 | 591.02 |
| 2005-01-24 | 589.98 |
| 2005-01-25 | 588.47 |
| 2005-01-26 | 589.40 |
| 2005-01-27 | 593.72 |
#2005-01-28| 592.40
#2005-01-31| 596.63
#2005-02-01| 597.45
#2005-02-02| 600.77
#2005-02-03| 599.31
#2005-02-04| 605.06
#2005-02-07| 602.74
#2005-02-08| 604.12
#2005-02-09| 601.17
#2005-02-10| 602.01
#2005-02-11| 603.70
#2005-02-14| 603.85
#2005-02-15| 602.84
#2005-02-16| 605.44
#2005-02-17| 600.11
#2005-02-18| 599.13
#2005-02-21| .
#2005-02-22| 591.55
#2005-02-23| 589.90
#2005-02-24| 593.41
#2005-02-25| 597.81
#2005-02-28| 596.65
#2005-03-01| 601.55
#2005-03-02| 600.77
#2005-03-03| 601.89
#2005-03-04| 605.29
#2005-03-07| 604.70
#2005-03-08| 600.31
#2005-03-09| 595.76
#2005-03-10| 597.18
#2005-03-11| 592.93
#2005-03-14| 594.60
#2005-03-15| 591.37
#2005-03-16| 587.43
#2005-03-17| 587.78
#2005-03-18| 585.96
#2005-03-21| 585.12
#2005-03-22| 580.85
#2005-03-23| 581.28
#2005-03-24| 580.06
#2005-03-25| .
#2005-03-28| 582.29
#2005-03-29| 582.20
#2005-03-30| 589.12
#2005-03-31| 588.60
#2005-04-01| 584.85
#2005-04-04| 585.54
#2005-04-05| 588.06
#2005-04-06| 583.16
#2005-04-07| 587.36
#2005-04-08| 586.07
#2005-04-11| 584.93
#2005-04-12| 591.37
#2005-04-13| 586.93
#2005-04-14| 589.76
#2005-04-15| 582.66
#2005-04-18| 579.95
#2005-04-19| 585.43
#2005-04-20| 579.00
#2005-04-21| 586.67
#2005-04-22| 584.38
#2005-04-25| 591.95
#2005-04-26| 589.91
#2005-04-27| 592.49
#2005-04-28| 588.58
#2005-04-29| 592.51
#2005-05-02| 594.68
#2005-05-03| 597.53
#2005-05-04| 602.45
#2005-05-05| 601.22
#2005-05-06| 600.54
#2005-05-09| 603.66
#2005-05-10| 600.39
#2005-05-11| 603.46
#2005-05-12| 601.10
#2005-05-13| 597.66
#2005-05-16| 602.44
#2005-05-17| 601.66
#2005-05-18| 606.95
#2005-05-19| 608.84
#2005-05-20| 608.78
#2005-05-23| 608.05
#2005-05-24| 608.52
#2005-05-25| 606.99
#2005-05-26| 608.26
#2005-05-27| 607.33
#2005-05-30| .
#2005-05-31| 603.39
#2005-06-01| 606.70
#2005-06-02| 607.86
#2005-06-03| 603.26
#2005-06-06| 602.12
#2005-06-07| 602.74
#2005-06-08| 600.23
#2005-06-09| 599.71
#2005-06-10| 599.60
#2005-06-13| 599.83
#2005-06-14| 601.19
#2005-06-15| 601.11
#2005-06-16| 602.12
#2005-06-17| 603.27
#2005-06-20| 604.12
#2005-06-21| 602.60
#2005-06-22| 600.53
#2005-06-23| 595.73
#2005-06-24| 589.59
#2005-06-27| 590.44
#2005-06-28| 596.32
#2005-06-29| 591.74
#2005-06-30| 587.50
#2005-07-01| 588.62
#2005-07-04| .
#2005-07-05| 589.69
#2005-07-06| 582.89
#2005-07-07| 582.87
#2005-07-08| 591.04
#2005-07-11| 592.09
#2005-07-12| 594.55
#2005-07-13| 595.67
#2005-07-14| 599.02
#2005-07-15| 600.09
#2005-07-18| 596.26
#2005-07-19| 600.62
#2005-07-20| 597.72
#2005-07-21| 598.25
#2005-07-22| 600.29
#2005-07-25| 597.56
#2005-07-26| 598.18
#2005-07-27| 598.33
#2005-07-28| 602.88
#2005-07-29| 598.83
#2005-08-01| 597.30
#2005-08-02| 600.39
#2005-08-03| 601.91
#2005-08-04| 599.20
#2005-08-05| 594.93
#2005-08-08| 592.29
#2005-08-09| 594.81
#2005-08-10| 594.79
#2005-08-11| 597.11
#2005-08-12| 594.13
#2005-08-15| 595.97
#2005-08-16| 592.12
#2005-08-17| 592.27
#2005-08-18| 593.39
#2005-08-19| 597.36
#2005-08-22| 598.60
#2005-08-23| 596.87
#2005-08-24| 592.78
#2005-08-25| 593.32
#2005-08-26| 591.05
#2005-08-29| 595.30
#2005-08-30| 591.91
#2005-08-31| 595.96
#2005-09-01| 596.50
#2005-09-02| 596.73
#2005-09-05| .
#2005-09-06| 601.61
#2005-09-07| 601.76
#2005-09-08| 597.56
#2005-09-09| 598.51
#2005-09-12| 600.31
#2005-09-13| 596.32
#2005-09-14| 593.44
#2005-09-15| 595.72
#2005-09-16| 596.58
#2005-09-19| 593.12
#2005-09-20| 587.49
#2005-09-21| 578.94
#2005-09-22| 579.34
#2005-09-23| 582.03
#2005-09-26| 581.64
#2005-09-27| 586.03
#2005-09-28| 589.09
#2005-09-29| 595.24
#2005-09-30| 598.07
#2005-10-03| 597.57
#2005-10-04| 596.54
#2005-10-05| 593.10
#2005-10-06| 594.80
#2005-10-07| 592.06
#2005-10-10| 589.40
#2005-10-11| 587.04
#2005-10-12| 587.54
#2005-10-13| 586.57
#2005-10-14| 590.45
#2005-10-17| 592.38
#2005-10-18| 591.66
#2005-10-19| 591.77
#2005-10-20| 588.03
#2005-10-21| 586.99
#2005-10-24| 591.11
#2005-10-25| 589.89
#2005-10-26| 586.07
#2005-10-27| 582.93
#2005-10-28| 590.80
#2005-10-31| 591.71
#2005-11-01| 590.07
#2005-11-02| 591.69
#2005-11-03| 591.54
#2005-11-04| 589.32
#2005-11-07| 589.77
#2005-11-08| 587.43
#2005-11-09| 589.05
#2005-11-10| 594.89
#2005-11-11| 595.31
#2005-11-14| 593.16
#2005-11-15| 591.69
#2005-11-16| 589.50
#2005-11-17| 589.03
#2005-11-18| 591.35
#2005-11-21| 592.26
#2005-11-22| 596.51
#2005-11-23| 598.98
#2005-11-24| .
#2005-11-25| 600.28
#2005-11-28| 598.58
#2005-11-29| 601.47
#2005-11-30| 594.95
#2005-12-01| 600.66
#2005-12-02| 600.53
#2005-12-05| 598.80
#2005-12-06| 597.34
#2005-12-07| 594.15
#2005-12-08| 593.00
#2005-12-09| 592.55
#2005-12-12| 593.11
#2005-12-13| 593.41
#2005-12-14| 594.86
#2005-12-15| 595.33
#2005-12-16| 597.31
#2005-12-19| 595.84
#2005-12-20| 593.48
#2005-12-21| 594.85
#2005-12-22| 595.67
#2005-12-23| 594.94
#2005-12-26| .
#2005-12-27| 592.80
#2005-12-28| 592.86
#2005-12-29| 592.40
#2005-12-30| 588.09
#2006-01-02| .
#2006-01-03| 593.28
#2006-01-04| 595.23
#2006-01-05| 593.08
#2006-01-06| 596.97
#2006-01-09| 597.55
#2006-01-10| 596.41
#2006-01-11| 595.95
#2006-01-12| 595.35
#2006-01-13| 594.84
#2006-01-16| .
#2006-01-17| 592.09
#2006-01-18| 592.29
#2006-01-19| 592.78
#2006-01-20| 584.08
#2006-01-23| 585.65
#2006-01-24| 589.33
#2006-01-25| 587.54
#2006-01-26| 588.73
#2006-01-27| 593.52
#2006-01-30| 591.63
#2006-01-31| 590.98
#2006-02-01| 591.25
#2006-02-02| 589.34
#2006-02-03| 586.75
#2006-02-06| 584.44
#2006-02-07| 584.02
#2006-02-08| 586.07
#2006-02-09| 587.88
#2006-02-10| 588.26
#2006-02-13| 585.48
#2006-02-14| 590.44
#2006-02-15| 592.54
#2006-02-16| 597.24
#2006-02-17| 597.32
#2006-02-20| .
#2006-02-21| 597.60
#2006-02-22| 600.33
#2006-02-23| 602.28
#2006-02-24| 603.25
#2006-02-27| 605.81
#2006-02-28| 600.17
#2006-03-01| 602.21
#2006-03-02| 601.02
#2006-03-03| 601.36
#2006-03-06| 601.74
#2006-03-07| 601.28
#2006-03-08| 604.91
#2006-03-09| 607.93
#2006-03-10| 611.90
#2006-03-13| 612.05
#2006-03-14| 616.24
#2006-03-15| 614.46
#2006-03-16| 614.95
#2006-03-17| 617.66
#2006-03-20| 617.89
#2006-03-21| 615.42
#2006-03-22| 618.66
#2006-03-23| 614.02
#2006-03-24| 615.49
#2006-03-27| 613.01
#2006-03-28| 608.71
#2006-03-29| 611.78
#2006-03-30| 609.51
#2006-03-31| 607.92
#2006-04-03| 610.36
#2006-04-04| 611.23
#2006-04-05| 612.45
#2006-04-06| 610.22
#2006-04-07| 604.86
#2006-04-10| 605.89
#2006-04-11| 602.76
#2006-04-12| 602.79
#2006-04-13| 601.79
#2006-04-14| .
#2006-04-17| 598.82
#2006-04-18| 604.36
#2006-04-19| 608.28
#2006-04-20| 607.45
#2006-04-21| 610.66
#2006-04-24| 611.12
#2006-04-25| 610.27
#2006-04-26| 616.64
#2006-04-27| 616.93
#2006-04-28| 617.35
#2006-05-01| 618.88
#2006-05-02| 625.78
#2006-05-03| 625.59
#2006-05-04| 623.85
#2006-05-05| 630.77
#2006-05-08| 635.18
#2006-05-09| 638.66
#2006-05-10| 638.92
#2006-05-11| 633.25
#2006-05-12| 629.97
#2006-05-15| 636.34
#2006-05-16| 637.33
#2006-05-17| 631.43
#2006-05-18| 625.93
#2006-05-19| 627.79
#2006-05-22| 630.39
#2006-05-23| 630.91
#2006-05-24| 635.04
#2006-05-25| 641.12
#2006-05-26| 641.85
#2006-05-29| .
#2006-05-30| 634.09
#2006-05-31| 638.08
#2006-06-01| 642.07
#2006-06-02| 640.10
#2006-06-05| 632.55
#2006-06-06| 634.29
#2006-06-07| 633.81
#2006-06-08| 628.51
#2006-06-09| 630.16
#2006-06-12| 625.58
#2006-06-13| 618.61
#2006-06-14| 619.34
#2006-06-15| 624.07
#2006-06-16| 625.22
#2006-06-19| 620.71
#2006-06-20| 623.55
#2006-06-21| 625.94
#2006-06-22| 626.23
#2006-06-23| 624.37
#2006-06-26| 625.10
#2006-06-27| 620.73
#2006-06-28| 621.52
#2006-06-29| 630.07
#2006-06-30| 631.60
#2006-07-03| 636.39
#2006-07-04| .
#2006-07-05| 633.78
#2006-07-06| 635.53
#2006-07-07| 634.91
#2006-07-10| 639.36
#2006-07-11| 645.17
#2006-07-12| 640.92
#2006-07-13| 636.77
#2006-07-14| 632.58
#2006-07-17| 634.48
#2006-07-18| 640.60
#2006-07-19| 644.26
#2006-07-20| 640.75
#2006-07-21| 638.88
#2006-07-24| 643.18
#2006-07-25| 647.04
#2006-07-26| 649.29
#2006-07-27| 644.97
#2006-07-28| 651.49
#2006-07-31| 651.84
#2006-08-01| 649.14
#2006-08-02| 649.38
#2006-08-03| 645.88
#2006-08-04| 645.18
#2006-08-07| 642.80
#2006-08-08| 645.70
#2006-08-09| 643.33
#2006-08-10| 645.88
#2006-08-11| 645.64
#2006-08-14| 648.44
#2006-08-15| 651.02
#2006-08-16| 651.55
#2006-08-17| 647.82
#2006-08-18| 650.73
#2006-08-21| 652.08
#2006-08-22| 653.97
#2006-08-23| 654.00
#2006-08-24| 656.16
#2006-08-25| 657.70
#2006-08-28| 661.11
#2006-08-29| 666.89
#2006-08-30| 665.83
#2006-08-31| 665.21
#2006-09-01| 668.03
#2006-09-04| .
#2006-09-05| 665.48
#2006-09-06| 660.80
#2006-09-07| 655.25
#2006-09-08| 657.12
#2006-09-11| 654.89
#2006-09-12| 657.21
#2006-09-13| 655.61
#2006-09-14| 656.65
#2006-09-15| 658.95
#2006-09-18| 656.06
#2006-09-19| 657.78
#2006-09-20| 660.39
#2006-09-21| 658.94
#2006-09-22| 655.79
#2006-09-25| 661.46
#2006-09-26| 666.11
#2006-09-27| 667.25
#2006-09-28| 666.87
#2006-09-29| 665.04
#2006-10-02| 660.89
#2006-10-03| 658.46
#2006-10-04| 663.55
#2006-10-05| 663.80
#2006-10-06| 660.86
#2006-10-09| 660.02
#2006-10-10| 657.14
#2006-10-11| 656.99
#2006-10-12| 655.78
#2006-10-13| 654.51
#2006-10-16| 658.37
#2006-10-17| 655.95
#2006-10-18| 659.51
#2006-10-19| 660.40
#2006-10-20| 665.12
#2006-10-23| 670.24
#2006-10-24| 668.47
#2006-10-25| 672.04
#2006-10-26| 674.43
#2006-10-27| 671.01
#2006-10-30| 669.43
#2006-10-31| 670.12
#2006-11-01| 666.82
#2006-11-02| 664.81
#2006-11-03| 661.43
#2006-11-06| 664.05
#2006-11-07| 664.04
#2006-11-08| 667.83
#2006-11-09| 664.42
#2006-11-10| 663.54
#2006-11-13| 660.84
#2006-11-14| 664.90
#2006-11-15| 664.03
#2006-11-16| 667.75
#2006-11-17| 668.12
#2006-11-20| 666.43
#2006-11-21| 667.09
#2006-11-22| 669.26
#2006-11-23| .
#2006-11-24| 667.17
#2006-11-27| 659.90
#2006-11-28| 662.69
#2006-11-29| 668.50
#2006-11-30| 670.09
#2006-12-01| 668.36
#2006-12-04| 675.15
#2006-12-05| 683.17
#2006-12-06| 682.83
#2006-12-07| 681.10
#2006-12-08| 682.99
#2006-12-11| 681.59
#2006-12-12| 684.18
#2006-12-13| 682.31
#2006-12-14| 683.15
#2006-12-15| 683.58
#2006-12-18| 682.16
#2006-12-19| 682.62
#2006-12-20| 682.55
#2006-12-21| 683.27
#2006-12-22| 681.06
#2006-12-25| .
#2006-12-26| 682.69
#2006-12-27| 684.24
#2006-12-28| 684.58
#2006-12-29| 680.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 681.66
#2007-01-04| 680.49
#2007-01-05| 675.83
#2007-01-08| 678.70
#2007-01-09| 679.40
#2007-01-10| 682.63
#2007-01-11| 687.90
#2007-01-12| 686.05
#2007-01-15| .
#2007-01-16| 686.83
#2007-01-17| 686.89
#2007-01-18| 685.73
#2007-01-19| 686.92
#2007-01-22| 687.66
#2007-01-23| 688.85
#2007-01-24| 689.73
#2007-01-25| 685.80
#2007-01-26| 684.70
#2007-01-29| 686.21
#2007-01-30| 688.08
#2007-01-31| 689.22
#2007-02-01| 695.24
#2007-02-02| 694.52
#2007-02-05| 691.19
#2007-02-06| 690.23
#2007-02-07| 689.42
#2007-02-08| 685.31
#2007-02-09| 686.24
#2007-02-12| 687.12
#2007-02-13| 690.98
#2007-02-14| 689.82
#2007-02-15| 695.46
#2007-02-16| 697.64
#2007-02-19| .
#2007-02-20| 698.39
#2007-02-21| 697.44
#2007-02-22| 694.51
#2007-02-23| 692.69
#2007-02-26| 694.27
#2007-02-27| 675.20
#2007-02-28| 678.29
#2007-03-01| 677.55
#2007-03-02| 668.97
#2007-03-05| 667.93
#2007-03-06| 675.92
#2007-03-07| 672.55
#2007-03-08| 678.32
#2007-03-09| 680.69
#2007-03-12| 685.18
#2007-03-13| 673.38
#2007-03-14| 676.81
#2007-03-15| 679.87
#2007-03-16| 677.66
#2007-03-19| 681.38
#2007-03-20| 686.98
#2007-03-21| 695.24
#2007-03-22| 696.53
#2007-03-23| 696.11
#2007-03-26| 696.52
#2007-03-27| 691.02
#2007-03-28| 691.73
#2007-03-29| 694.77
#2007-03-30| 696.65
#2007-04-02| 698.48
#2007-04-03| 701.13
#2007-04-04| 702.91
#2007-04-05| 703.52
#2007-04-06| .
#2007-04-09| 702.96
#2007-04-10| 706.47
#2007-04-11| 703.52
#2007-04-12| 707.37
#2007-04-13| 710.37
#2007-04-16| 714.51
#2007-04-17| 721.86
#2007-04-18| 720.88
#2007-04-19| 721.47
#2007-04-20| 727.90
#2007-04-23| 726.88
#2007-04-24| 727.51
#2007-04-25| 728.47
#2007-04-26| 727.12
#2007-04-27| 725.24
#2007-04-30| 723.79
#2007-05-01| 725.58
#2007-05-02| 728.29
#2007-05-03| 728.93
#2007-05-04| 730.71
#2007-05-07| 733.58
#2007-05-08| 729.97
#2007-05-09| 730.45
#2007-05-10| 721.08
#2007-05-11| 724.15
#2007-05-14| 722.90
#2007-05-15| 725.77
#2007-05-16| 732.63
#2007-05-17| 729.42
#2007-05-18| 736.49
#2007-05-21| 733.08
#2007-05-22| 732.86
#2007-05-23| 731.74
#2007-05-24| 729.00
#2007-05-25| 733.30
#2007-05-28| .
#2007-05-29| 735.88
#2007-05-30| 740.54
#2007-05-31| 740.98
#2007-06-01| 743.73
#2007-06-04| 740.66
#2007-06-05| 735.88
#2007-06-06| 731.38
#2007-06-07| 721.82
#2007-06-08| 726.56
#2007-06-11| 728.18
#2007-06-12| 722.77
#2007-06-13| 729.97
#2007-06-14| 730.42
#2007-06-15| 732.70
#2007-06-18| 734.88
#2007-06-19| 730.29
#2007-06-20| 724.95
#2007-06-21| 731.97
#2007-06-22| 724.29
#2007-06-25| 721.27
#2007-06-26| 720.94
#2007-06-27| 727.27
#2007-06-28| 729.50
#2007-06-29| 729.23
#2007-07-02| 734.83
#2007-07-03| 733.83
#2007-07-04| .
#2007-07-05| 733.42
#2007-07-06| 734.39
#2007-07-09| 736.14
#2007-07-10| 728.94
#2007-07-11| 730.84
#2007-07-12| 739.17
#2007-07-13| 744.16
#2007-07-16| 743.74
#2007-07-17| 738.47
#2007-07-18| 737.94
#2007-07-19| 740.36
#2007-07-20| 731.92
#2007-07-23| 739.33
#2007-07-24| 729.99
#2007-07-25| 736.55
#2007-07-26| 721.57
#2007-07-27| 712.91
#2007-07-30| 716.00
#2007-07-31| 711.37
#2007-08-01| 718.94
#2007-08-02| 723.05
#2007-08-03| 714.96
#2007-08-06| 733.41
#2007-08-07| 735.94
#2007-08-08| 744.42
#2007-08-09| 728.44
#2007-08-10| 725.82
#2007-08-13| 725.58
#2007-08-14| 719.05
#2007-08-15| 714.95
#2007-08-16| 713.17
#2007-08-17| 723.32
#2007-08-20| 722.97
#2007-08-21| 721.97
#2007-08-22| 727.29
#2007-08-23| 725.34
#2007-08-24| 730.24
#2007-08-27| 729.12
#2007-08-28| 716.74
#2007-08-29| 724.69
#2007-08-30| 723.71
#2007-08-31| 728.86
#2007-09-03| .
#2007-09-04| 734.39
#2007-09-05| 727.77
#2007-09-06| 735.64
#2007-09-07| 730.53
#2007-09-10| 732.72
#2007-09-11| 743.58
#2007-09-12| 746.36
#2007-09-13| 747.77
#2007-09-14| 748.28
#2007-09-17| 743.63
#2007-09-18| 755.01
#2007-09-19| 759.55
#2007-09-20| 756.46
#2007-09-21| 759.29
#2007-09-24| 756.76
#2007-09-25| 757.46
#2007-09-26| 763.01
#2007-09-27| 765.78
#2007-09-28| 766.71
#2007-10-01| 772.54
#2007-10-02| 771.38
#2007-10-03| 766.92
#2007-10-04| 768.70
#2007-10-05| 771.39
#2007-10-08| 770.17
#2007-10-09| 772.45
#2007-10-10| 773.27
#2007-10-11| 764.19
#2007-10-12| 769.17
#2007-10-15| 765.10
#2007-10-16| 766.97
#2007-10-17| 772.37
#2007-10-18| 771.93
#2007-10-19| 758.44
#2007-10-22| 761.63
#2007-10-23| 766.13
#2007-10-24| 767.03
#2007-10-25| 772.61
#2007-10-26| 776.93
#2007-10-29| 779.47
#2007-10-30| 777.13
#2007-10-31| 782.28
#2007-11-01| 765.58
#2007-11-02| 766.38
#2007-11-05| 765.05
#2007-11-06| 770.66
#2007-11-07| 759.09
#2007-11-08| 768.49
#2007-11-09| 762.94
#2007-11-12| 753.29
#2007-11-13| 766.65
#2007-11-14| 768.40
#2007-11-15| 763.74
#2007-11-16| 769.83
#2007-11-19| 763.84
#2007-11-20| 769.56
#2007-11-21| 764.11
#2007-11-22| .
#2007-11-23| 770.35
#2007-11-26| 763.30
#2007-11-27| 775.40
#2007-11-28| 788.71
#2007-11-29| 786.84
#2007-11-30| 788.87
#2007-12-03| 786.90
#2007-12-04| 789.25
#2007-12-05| 793.03
#2007-12-06| 801.43
#2007-12-07| 800.00
#2007-12-10| 802.98
#2007-12-11| 790.42
#2007-12-12| 797.56
#2007-12-13| 800.41
#2007-12-14| 793.91
#2007-12-17| 784.37
#2007-12-18| 785.51
#2007-12-19| 787.75
#2007-12-20| 787.23
#2007-12-21| 797.01
#2007-12-24| 800.91
#2007-12-25| .
#2007-12-26| 800.04
#2007-12-27| 791.51
#2007-12-28| 794.21
#2007-12-31| 784.85
#2008-01-01| .
#2008-01-02| 776.21
#2008-01-03| 779.72
#2008-01-04| 774.16
#2008-01-07| 790.39
#2008-01-08| 789.91
#2008-01-09| 798.11
#2008-01-10| 803.40
#2008-01-11| 786.28
#2008-01-14| 785.99
#2008-01-15| 771.56
#2008-01-16| 762.99
#2008-01-17| 749.42
#2008-01-18| 738.92
#2008-01-21| .
#2008-01-22| 722.49
#2008-01-23| 729.77
#2008-01-24| 731.18
#2008-01-25| 721.64
#2008-01-28| 737.00
#2008-01-29| 728.48
#2008-01-30| 718.59
#2008-01-31| 723.17
#2008-02-01| 735.63
#2008-02-04| 731.23
#2008-02-05| 716.29
#2008-02-06| 715.14
#2008-02-07| 725.54
#2008-02-08| 722.45
#2008-02-11| 730.99
#2008-02-12| 738.24
#2008-02-13| 737.75
#2008-02-14| 732.13
#2008-02-15| 742.46
#2008-02-18| .
#2008-02-19| 741.44
#2008-02-20| 741.63
#2008-02-21| 737.68
#2008-02-22| 741.54
#2008-02-25| 747.14
#2008-02-26| 750.55
#2008-02-27| 751.15
#2008-02-28| 749.31
#2008-02-29| 735.22
#2008-03-03| 739.53
#2008-03-04| 738.67
#2008-03-05| 743.55
#2008-03-06| 734.62
#2008-03-07| 728.83
#2008-03-10| 724.16
#2008-03-11| 737.27
#2008-03-12| 737.79
#2008-03-13| 734.07
#2008-03-14| 723.34
#2008-03-17| 720.36
#2008-03-18| 738.37
#2008-03-19| 736.91
#2008-03-20| 745.89
#2008-03-21| .
#2008-03-24| 750.44
#2008-03-25| 754.38
#2008-03-26| 750.84
#2008-03-27| 751.75
#2008-03-28| 751.47
#2008-03-31| 751.51
#2008-04-01| 762.53
#2008-04-02| 755.44
#2008-04-03| 755.45
#2008-04-04| 759.11
#2008-04-07| 761.07
#2008-04-08| 758.86
#2008-04-09| 756.44
#2008-04-10| 759.74
#2008-04-11| 751.76
#2008-04-14| 755.12
#2008-04-15| 758.47
#2008-04-16| 764.93
#2008-04-17| 762.73
#2008-04-18| 763.68
#2008-04-21| 764.03
#2008-04-22| 754.69
#2008-04-23| 758.38
#2008-04-24| 752.31
#2008-04-25| 747.80
#2008-04-28| 753.28
#2008-04-29| 752.49
#2008-04-30| 753.91
#2008-05-01| 757.41
#2008-05-02| 758.23
#2008-05-05| 757.47
#2008-05-06| 758.32
#2008-05-07| 748.56
#2008-05-08| 747.95
#2008-05-09| 742.96
#2008-05-12| 747.67
#2008-05-13| 747.84
#2008-05-14| 748.84
#2008-05-15| 754.56
#2008-05-16| 756.62
#2008-05-19| 756.57
#2008-05-20| 752.44
#2008-05-21| 749.22
#2008-05-22| 757.93
#2008-05-23| 759.05
#2008-05-26| .
#2008-05-27| 763.59
#2008-05-28| 754.40
#2008-05-29| 762.31
#2008-05-30| 760.71
#2008-06-02| 756.07
#2008-06-03| 750.00
#2008-06-04| 751.78
#2008-06-05| 757.95
#2008-06-06| 740.23
#2008-06-09| 741.65
#2008-06-10| 753.30
#2008-06-11| 748.61
#2008-06-12| 748.56
#2008-06-13| 743.51
#2008-06-16| 731.72
#2008-06-17| 729.97
#2008-06-18| 723.80
#2008-06-19| 726.01
#2008-06-20| 722.67
#2008-06-23| 720.11
#2008-06-24| 717.25
#2008-06-25| 724.22
#2008-06-26| 712.67
#2008-06-27| 703.10
#2008-06-30| 704.31
#2008-07-01| 700.99
#2008-07-02| 701.37
#2008-07-03| 703.01
#2008-07-04| .
#2008-07-07| 703.90
#2008-07-08| 707.75
#2008-07-09| 705.31
#2008-07-10| 703.46
#2008-07-11| 704.08
#2008-07-14| 707.97
#2008-07-15| 712.27
#2008-07-16| 721.02
#2008-07-17| 715.35
#2008-07-18| 713.56
#2008-07-21| 707.43
#2008-07-22| 722.55
#2008-07-23| 733.84
#2008-07-24| 727.08
#2008-07-25| 726.57
#2008-07-28| 723.46
#2008-07-29| 729.50
#2008-07-30| 732.60
#2008-07-31| 728.81
#2008-08-01| 733.67
#2008-08-04| 739.06
#2008-08-05| 745.17
#2008-08-06| 751.50
#2008-08-07| 739.30
#2008-08-08| 754.76
#2008-08-11| 755.17
#2008-08-12| 755.01
#2008-08-13| 756.47
#2008-08-14| 756.06
#2008-08-15| 757.40
#2008-08-18| 749.53
#2008-08-19| 747.59
#2008-08-20| 749.45
#2008-08-21| 745.03
#2008-08-22| 749.34
#2008-08-25| 740.40
#2008-08-26| 736.58
#2008-08-27| 741.28
#2008-08-28| 741.20
#2008-08-29| 730.68
#2008-09-01| .
#2008-09-02| 734.60
#2008-09-03| 730.45
#2008-09-04| 723.55
#2008-09-05| 731.21
#2008-09-08| 742.24
#2008-09-09| 739.41
#2008-09-10| 741.01
#2008-09-11| 748.24
#2008-09-12| 754.32
#2008-09-15| 744.90
#2008-09-16| 747.65
#2008-09-17| 728.30
#2008-09-18| 741.86
#2008-09-19| 748.40
#2008-09-22| 730.82
#2008-09-23| 726.86
#2008-09-24| 723.12
#2008-09-25| 733.75
#2008-09-26| 735.88
#2008-09-29| 708.76
#2008-09-30| 726.78
#2008-10-01| 735.21
#2008-10-02| 713.29
#2008-10-03| 705.97
#2008-10-06| 681.46
#2008-10-07| 663.46
#2008-10-08| 652.61
#2008-10-09| 610.41
#2008-10-10| 591.90
#2008-10-13| 650.85
#2008-10-14| 620.16
#2008-10-15| 589.89
#2008-10-16| 604.35
#2008-10-17| 610.65
#2008-10-20| 636.63
#2008-10-21| 625.59
#2008-10-22| 603.25
#2008-10-23| 593.42
#2008-10-24| 571.78
#2008-10-27| 566.38
#2008-10-28| 614.47
#2008-10-29| 609.84
#2008-10-30| 625.10
#2008-10-31| 624.55
#2008-11-03| 632.78
#2008-11-04| 648.52
#2008-11-05| 627.24
#2008-11-06| 608.82
#2008-11-07| 624.12
#2008-11-10| 621.53
#2008-11-11| 611.51
#2008-11-12| 593.28
#2008-11-13| 620.25
#2008-11-14| 601.34
#2008-11-17| 594.26
#2008-11-18| 596.75
#2008-11-19| 573.44
#2008-11-20| 549.68
#2008-11-21| 583.38
#2008-11-24| 597.44
#2008-11-25| 592.76
#2008-11-26| 602.25
#2008-11-27| .
#2008-11-28| 616.25
#2008-12-01| 578.96
#2008-12-02| 586.42
#2008-12-03| 597.21
#2008-12-04| 581.40
#2008-12-05| 599.67
#2008-12-08| 608.37
#2008-12-09| 597.65
#2008-12-10| 603.99
#2008-12-11| 591.29
#2008-12-12| 590.34
#2008-12-15| 589.91
#2008-12-16| 614.28
#2008-12-17| 612.00
#2008-12-18| 610.01
#2008-12-19| 602.72
#2008-12-22| 597.00
#2008-12-23| 593.26
#2008-12-24| 598.27
#2008-12-25| .
#2008-12-26| 602.66
#2008-12-29| 600.26
#2008-12-30| 609.95
#2008-12-31| 614.78
#2009-01-01| .
#2009-01-02| 627.60
#2009-01-05| 626.29
#2009-01-06| 622.27
#2009-01-07| 623.94
#2009-01-08| 619.97
#2009-01-09| 611.99
#2009-01-12| 604.14
#2009-01-13| 609.11
#2009-01-14| 589.53
#2009-01-15| 594.40
#2009-01-16| 604.94
#2009-01-19| .
#2009-01-20| 591.09
#2009-01-21| 599.52
#2009-01-22| 600.00
#2009-01-23| 596.34
#2009-01-26| 603.78
#2009-01-27| 608.96
#2009-01-28| 614.37
#2009-01-29| 609.14
#2009-01-30| 593.63
#2009-02-02| 592.75
#2009-02-03| 605.81
#2009-02-04| 593.70
#2009-02-05| 601.70
#2009-02-06| 612.04
#2009-02-09| 602.26
#2009-02-10| 581.26
#2009-02-11| 587.04
#2009-02-12| 602.67
#2009-02-13| 599.56
#2009-02-16| .
#2009-02-17| 582.33
#2009-02-18| 580.21
#2009-02-19| 585.54
#2009-02-20| 577.63
#2009-02-23| 562.74
#2009-02-24| 578.26
#2009-02-25| 570.35
#2009-02-26| 557.12
#2009-02-27| 553.06
#2009-03-02| 535.93
#2009-03-03| 535.91
#2009-03-04| 541.77
#2009-03-05| 521.44
#2009-03-06| 530.72
#2009-03-09| 523.04
#2009-03-10| 536.11
#2009-03-11| 539.98
#2009-03-12| 555.39
#2009-03-13| 558.20
#2009-03-16| 564.62
#2009-03-17| 570.33
#2009-03-18| 566.41
#2009-03-19| 563.81
#2009-03-20| 564.54
#2009-03-23| 588.84
#2009-03-24| 585.50
#2009-03-25| 589.32
#2009-03-26| 597.80
#2009-03-27| 593.54
#2009-03-30| 578.64
#2009-03-31| 580.62
#2009-04-01| 588.90
#2009-04-02| 596.81
#2009-04-03| 596.34
#2009-04-06| 592.32
#2009-04-07| 584.34
#2009-04-08| 588.85
#2009-04-09| 594.57
#2009-04-10| .
#2009-04-13| 592.79
#2009-04-14| 584.59
#2009-04-15| 594.53
#2009-04-16| 596.14
#2009-04-17| 596.72
#2009-04-20| 584.78
#2009-04-21| 582.86
#2009-04-22| 577.36
#2009-04-23| 574.54
#2009-04-24| 577.58
#2009-04-27| 575.93
#2009-04-28| 580.57
#2009-04-29| 589.24
#2009-04-30| 593.67
#2009-05-01| 594.30
#2009-05-04| 605.64
#2009-05-05| 607.98
#2009-05-06| 605.77
#2009-05-07| 603.83
#2009-05-08| 610.97
#2009-05-11| 606.75
#2009-05-12| 616.78
#2009-05-13| 610.79
#2009-05-14| 619.06
#2009-05-15| 616.85
#2009-05-18| 626.12
#2009-05-19| 629.93
#2009-05-20| 633.15
#2009-05-21| 626.36
#2009-05-22| 630.21
#2009-05-25| .
#2009-05-26| 632.25
#2009-05-27| 619.05
#2009-05-28| 623.09
#2009-05-29| 636.72
#2009-06-01| 644.05
#2009-06-02| 657.04
#2009-06-03| 649.55
#2009-06-04| 655.35
#2009-06-05| 651.50
#2009-06-08| 651.33
#2009-06-09| 650.45
#2009-06-10| 647.16
#2009-06-11| 650.48
#2009-06-12| 653.16
#2009-06-15| 640.15
#2009-06-16| 631.55
#2009-06-17| 633.67
#2009-06-18| 650.49
#2009-06-19| 644.41
#2009-06-22| 634.76
#2009-06-23| 634.40
#2009-06-24| 633.57
#2009-06-25| 639.44
#2009-06-26| 641.93
#2009-06-29| 645.06
#2009-06-30| 641.56
#2009-07-01| 656.88
#2009-07-02| 648.04
#2009-07-03| .
#2009-07-06| 655.27
#2009-07-07| 647.20
#2009-07-08| 641.74
#2009-07-09| 641.94
#2009-07-10| 639.26
#2009-07-13| 650.20
#2009-07-14| 655.01
#2009-07-15| 669.38
#2009-07-16| 671.88
#2009-07-17| 665.95
#2009-07-20| 668.98
#2009-07-21| 670.61
#2009-07-22| 666.83
#2009-07-23| 678.92
#2009-07-24| 679.27
#2009-07-27| 680.94
#2009-07-28| 679.82
#2009-07-29| 679.36
#2009-07-30| 682.86
#2009-07-31| 682.39
#2009-08-03| 682.77
#2009-08-04| 687.29
#2009-08-05| 682.71
#2009-08-06| 680.62
#2009-08-07| 682.11
#2009-08-10| 682.23
#2009-08-11| 677.85
#2009-08-12| 673.36
#2009-08-13| 673.36
#2009-08-14| 671.61
#2009-08-17| 666.11
#2009-08-18| 668.62
#2009-08-19| 675.53
#2009-08-20| 678.95
#2009-08-21| 688.43
#2009-08-24| 684.96
#2009-08-25| 683.33
#2009-08-26| 685.73
#2009-08-27| 686.80
#2009-08-28| 682.16
#2009-08-31| 681.65
#2009-09-01| 673.83
#2009-09-02| 677.82
#2009-09-03| 679.33
#2009-09-04| 685.95
#2009-09-07| .
#2009-09-08| 691.68
#2009-09-09| 693.48
#2009-09-10| 690.17
#2009-09-11| 695.01
#2009-09-14| 696.70
#2009-09-15| 697.78
#2009-09-16| 699.64
#2009-09-17| 702.01
#2009-09-18| 708.32
#2009-09-21| 703.36
#2009-09-22| 701.15
#2009-09-23| 700.19
#2009-09-24| 696.66
#2009-09-25| 698.17
#2009-09-28| 702.86
#2009-09-29| 702.08
#2009-09-30| 705.48
#2009-10-01| 697.22
#2009-10-02| 704.38
#2009-10-05| 705.97
#2009-10-06| 711.59
#2009-10-07| 713.03
#2009-10-08| 712.93
#2009-10-09| 715.18
#2009-10-12| 717.37
#2009-10-13| 716.07
#2009-10-14| 720.69
#2009-10-15| 726.44
#2009-10-16| 725.97
#2009-10-19| 728.48
#2009-10-20| 722.99
#2009-10-21| 721.84
#2009-10-22| 720.76
#2009-10-23| 712.74
#2009-10-26| 706.00
#2009-10-27| 708.36
#2009-10-28| 703.60
#2009-10-29| 713.58
#2009-10-30| 702.24
#2009-11-02| 705.36
#2009-11-03| 702.76
#2009-11-04| 703.69
#2009-11-05| 713.21
#2009-11-06| 713.50
#2009-11-09| 721.53
#2009-11-10| 726.84
#2009-11-11| 730.71
#2009-11-12| 724.92
#2009-11-13| 729.77
#2009-11-16| 736.42
#2009-11-17| 739.25
#2009-11-18| 738.92
#2009-11-19| 735.11
#2009-11-20| 739.88
#2009-11-23| 746.63
#2009-11-24| 745.37
#2009-11-25| 746.01
#2009-11-26| .
#2009-11-27| 735.94
#2009-11-30| 736.48
#2009-12-01| 748.82
#2009-12-02| 750.21
#2009-12-03| 742.77
#2009-12-04| 749.98
#2009-12-07| 751.56
#2009-12-08| 745.79
#2009-12-09| 742.98
#2009-12-10| 745.52
#2009-12-11| 747.21
#2009-12-14| 747.15
#2009-12-15| 745.95
#2009-12-16| 744.07
#2009-12-17| 733.44
#2009-12-18| 732.31
#2009-12-21| 737.66
#2009-12-22| 742.56
#2009-12-23| 746.17
#2009-12-24| 749.92
#2009-12-25| .
#2009-12-28| 752.49
#2009-12-29| 753.14
#2009-12-30| 753.48
#2009-12-31| 745.71
#2010-01-01| .
#2010-01-04| 750.94
#2010-01-05| 755.15
#2010-01-06| 756.54
#2010-01-07| 754.71
#2010-01-08| 750.27
#2010-01-11| 751.80
#2010-01-12| 755.49
#2010-01-13| 760.18
#2010-01-14| 761.37
#2010-01-15| 756.10
#2010-01-18| .
#2010-01-19| 758.57
#2010-01-20| 750.55
#2010-01-21| 738.52
#2010-01-22| 733.32
#2010-01-25| 732.32
#2010-01-26| 731.83
#2010-01-27| 735.72
#2010-01-28| 732.47
#2010-01-29| 727.85
#2010-02-01| 734.98
#2010-02-02| 743.43
#2010-02-03| 741.74
#2010-02-04| 722.94
#2010-02-05| 724.99
#2010-02-08| 718.10
#2010-02-09| 730.17
#2010-02-10| 729.40
#2010-02-11| 734.48
#2010-02-12| 733.12
#2010-02-15| .
#2010-02-16| 741.54
#2010-02-17| 748.10
#2010-02-18| 753.69
#2010-02-19| 754.39
#2010-02-22| 750.84
#2010-02-23| 744.74
#2010-02-24| 745.61
#2010-02-25| 740.34
#2010-02-26| 738.56
#2010-03-01| 746.07
#2010-03-02| 751.20
#2010-03-03| 755.99
#2010-03-04| 759.77
#2010-03-05| 763.87
#2010-03-08| 761.45
#2010-03-09| 760.97
#2010-03-10| 761.13
#2010-03-11| 762.77
#2010-03-12| 762.61
#2010-03-15| 765.40
#2010-03-16| 768.33
#2010-03-17| 772.02
#2010-03-18| 772.68
#2010-03-19| 773.64
#2010-03-22| 775.35
#2010-03-23| 783.85
#2010-03-24| 778.10
#2010-03-25| 774.71
#2010-03-26| 772.73
#2010-03-29| 776.12
#2010-03-30| 777.35
#2010-03-31| 774.64
#2010-04-01| 779.04
#2010-04-02| .
#2010-04-05| 774.66
#2010-04-06| 772.41
#2010-04-07| 768.08
#2010-04-08| 768.00
#2010-04-09| 773.80
#2010-04-12| 775.71
#2010-04-13| 776.08
#2010-04-14| 776.68
#2010-04-15| 774.33
#2010-04-16| 772.36
#2010-04-19| 774.92
#2010-04-20| 773.17
#2010-04-21| 771.55
#2010-04-22| 768.97
#2010-04-23| 768.33
#2010-04-26| 766.96
#2010-04-27| 752.21
#2010-04-28| 756.97
#2010-04-29| 763.83
#2010-04-30| 759.00
#2010-05-03| 763.61
#2010-05-04| 753.96
#2010-05-05| 754.85
#2010-05-06| 738.51
#2010-05-07| 737.88
#2010-05-10| 756.45
#2010-05-11| 754.60
#2010-05-12| 761.48
#2010-05-13| 756.17
#2010-05-14| 748.60
#2010-05-17| 754.90
#2010-05-18| 750.52
#2010-05-19| 750.35
#2010-05-20| 725.13
#2010-05-21| 728.96
#2010-05-24| 723.59
#2010-05-25| 716.09
#2010-05-26| 708.91
#2010-05-27| 723.92
#2010-05-28| 721.32
#2010-05-31| .
#2010-06-01| 718.24
#2010-06-02| 733.38
#2010-06-03| 735.65
#2010-06-04| 716.29
#2010-06-07| 713.73
#2010-06-08| 723.25
#2010-06-09| 723.21
#2010-06-10| 737.98
#2010-06-11| 736.24
#2010-06-14| 737.97
#2010-06-15| 746.70
#2010-06-16| 745.88
#2010-06-17| 750.49
#2010-06-18| 747.84
#2010-06-21| 745.39
#2010-06-22| 738.93
#2010-06-23| 736.91
#2010-06-24| 731.67
#2010-06-25| 720.67
#2010-06-28| 726.86
#2010-06-29| 714.38
#2010-06-30| 707.12
#2010-07-01| 708.05
#2010-07-02| 707.61
#2010-07-05| .
#2010-07-06| 712.16
#2010-07-07| 727.79
#2010-07-08| 737.09
#2010-07-09| 738.69
#2010-07-12| 738.73
#2010-07-13| 743.70
#2010-07-14| 745.84
#2010-07-15| 747.88
#2010-07-16| 737.99
#2010-07-19| 737.56
#2010-07-20| 751.89
#2010-07-21| 749.27
#2010-07-22| 754.54
#2010-07-23| 761.23
#2010-07-26| 764.55
#2010-07-27| 768.31
#2010-07-28| 761.54
#2010-07-29| 752.35
#2010-07-30| 755.58
#2010-08-02| 765.68
#2010-08-03| 764.39
#2010-08-04| 770.71
#2010-08-05| 767.82
#2010-08-06| 770.04
#2010-08-09| 772.75
#2010-08-10| 772.24
#2010-08-11| 757.80
#2010-08-12| 757.45
#2010-08-13| 759.47
#2010-08-16| 761.08
#2010-08-17| 767.37
#2010-08-18| 767.71
#2010-08-19| 758.27
#2010-08-20| 759.51
#2010-08-23| 759.99
#2010-08-24| 756.78
#2010-08-25| 755.91
#2010-08-26| 752.33
#2010-08-27| 762.47
#2010-08-30| 754.13
#2010-08-31| 756.67
#2010-09-01| 769.71
#2010-09-02| 771.52
#2010-09-03| 776.36
#2010-09-06| .
#2010-09-07| 772.83
#2010-09-08| 776.72
#2010-09-09| 781.72
#2010-09-10| 785.16
#2010-09-13| 785.49
#2010-09-14| 781.95
#2010-09-15| 786.26
#2010-09-16| 787.04
#2010-09-17| 783.18
#2010-09-20| 789.27
#2010-09-21| 785.26
#2010-09-22| 786.23
#2010-09-23| 780.05
#2010-09-24| 790.45
#2010-09-27| 787.72
#2010-09-28| 788.50
#2010-09-29| 784.55
#2010-09-30| 780.97
#2010-10-01| 786.10
#2010-10-04| 781.70
#2010-10-05| 791.91
#2010-10-06| 793.36
#2010-10-07| 786.78
#2010-10-08| 787.32
#2010-10-11| 788.55
#2010-10-12| 792.42
#2010-10-13| 801.58
#2010-10-14| 802.81
#2010-10-15| 804.97
#2010-10-18| 805.48
#2010-10-19| 799.75
#2010-10-20| 805.13
#2010-10-21| 807.20
#2010-10-22| 808.70
#2010-10-25| 809.65
#2010-10-26| 808.27
#2010-10-27| 804.90
#2010-10-28| 807.67
#2010-10-29| 811.50
#2010-11-01| 811.75
#2010-11-02| 811.07
#2010-11-03| 809.68
#2010-11-04| 816.96
#2010-11-05| 814.47
#2010-11-08| 814.31
#2010-11-09| 812.15
#2010-11-10| 811.20
#2010-11-11| 811.77
#2010-11-12| 807.82
#2010-11-15| 806.55
#2010-11-16| 797.04
#2010-11-17| 799.22
#2010-11-18| 810.52
#2010-11-19| 811.97
#2010-11-22| 814.62
#2010-11-23| 805.52
#2010-11-24| 815.18
#2010-11-25| .
#2010-11-26| 811.76
#2010-11-29| 807.68
#2010-11-30| 808.10
#2010-12-01| 822.60
#2010-12-02| 825.99
#2010-12-03| 826.15
#2010-12-06| 821.75
#2010-12-07| 822.87
#2010-12-08| 824.74
#2010-12-09| 828.85
#2010-12-10| 829.10
#2010-12-13| 830.72
#2010-12-14| 830.97
#2010-12-15| 832.10
#2010-12-16| 839.62
#2010-12-17| 844.44
#2010-12-20| 843.80
#2010-12-21| 842.95
#2010-12-22| 845.02
#2010-12-23| 845.11
#2010-12-24| .
#2010-12-27| 841.54
#2010-12-28| 842.51
#2010-12-29| 843.85
#2010-12-30| 844.27
#2010-12-31| 845.41
#2011-01-03| 844.81
#2011-01-04| 837.31
#2011-01-05| 840.38
#2011-01-06| 840.13
#2011-01-07| 838.99
#2011-01-10| 839.88
#2011-01-11| 841.51
#2011-01-12| 849.12
#2011-01-13| 852.09
#2011-01-14| 849.81
#2011-01-17| .
#2011-01-18| 850.42
#2011-01-19| 844.77
#2011-01-20| 843.06
#2011-01-21| 844.07
#2011-01-24| 846.37
#2011-01-25| 845.00
#2011-01-26| 844.00
#2011-01-27| 838.84
#2011-01-28| 827.27
#2011-01-31| 830.57
#2011-02-01| 839.55
#2011-02-02| 837.40
#2011-02-03| 839.85
#2011-02-04| 843.39
#2011-02-07| 841.92
#2011-02-08| 846.07
#2011-02-09| 847.85
#2011-02-10| 843.37
#2011-02-11| 846.46
#2011-02-14| 844.91
#2011-02-15| 843.77
#2011-02-16| 848.41
#2011-02-17| 857.87
#2011-02-18| 853.76
#2011-02-21| .
#2011-02-22| 848.55
#2011-02-23| 847.79
#2011-02-24| 848.32
#2011-02-25| 857.19
#2011-02-28| 856.42
#2011-03-01| 851.25
#2011-03-02| 850.38
#2011-03-03| 862.20
#2011-03-04| 858.84
#2011-03-07| 854.93
#2011-03-08| 861.58
#2011-03-09| 864.49
#2011-03-10| 858.40
#2011-03-11| 860.49
#2011-03-14| 852.02
#2011-03-15| 843.34
#2011-03-16| 831.55
#2011-03-17| 836.89
#2011-03-18| 843.75
#2011-03-21| 854.60
#2011-03-22| 853.93
#2011-03-23| 858.14
#2011-03-24| 862.34
#2011-03-25| 864.84
#2011-03-28| 865.02
#2011-03-29| 868.45
#2011-03-30| 873.71
#2011-03-31| 873.73
#2011-04-01| 882.25
#2011-04-04| 884.17
#2011-04-05| 885.32
#2011-04-06| 883.84
#2011-04-07| 882.08
#2011-04-08| 877.80
#2011-04-11| 882.12
#2011-04-12| 883.95
#2011-04-13| 884.46
#2011-04-14| 891.62
#2011-04-15| 894.81
#2011-04-18| 887.70
#2011-04-19| 890.14
#2011-04-20| 898.21
#2011-04-21| 898.18
#2011-04-22| .
#2011-04-25| 894.30
#2011-04-26| 899.24
#2011-04-27| 903.00
#2011-04-28| 909.32
#2011-04-29| 910.93
#2011-05-02| 912.91
#2011-05-03| 911.17
#2011-05-04| 909.05
#2011-05-05| 899.57
#2011-05-06| 904.91
#2011-05-09| 907.67
#2011-05-10| 912.43
#2011-05-11| 909.16
#2011-05-12| 919.34
#2011-05-13| 918.64
#2011-05-16| 914.78
#2011-05-17| 917.77
#2011-05-18| 922.89
#2011-05-19| 927.06
#2011-05-20| 924.92
#2011-05-23| 919.40
#2011-05-24| 919.43
#2011-05-25| 914.37
#2011-05-26| 917.40
#2011-05-27| 920.42
#2011-05-30| .
#2011-05-31| 927.92
#2011-06-01| 918.70
#2011-06-02| 909.89
#2011-06-03| 901.40
#2011-06-06| 896.91
#2011-06-07| 896.48
#2011-06-08| 895.36
#2011-06-09| 903.06
#2011-06-10| 892.06
#2011-06-13| 896.80
#2011-06-14| 905.44
#2011-06-15| 893.41
#2011-06-16| 897.24
#2011-06-17| 899.61
#2011-06-20| 904.58
#2011-06-21| 909.63
#2011-06-22| 906.95
#2011-06-23| 895.84
#2011-06-24| 896.57
#2011-06-27| 901.15
#2011-06-28| 909.89
#2011-06-29| 919.01
#2011-06-30| 925.34
#2011-07-01| 932.29
#2011-07-04| .
#2011-07-05| 933.80
#2011-07-06| 937.39
#2011-07-07| 939.76
#2011-07-08| 936.74
#2011-07-11| 927.73
#2011-07-12| 926.32
#2011-07-13| 927.57
#2011-07-14| 923.35
#2011-07-15| 923.96
#2011-07-18| 915.83
#2011-07-19| 932.94
#2011-07-20| 932.43
#2011-07-21| 935.04
#2011-07-22| 934.47
#2011-07-25| 926.75
#2011-07-26| 923.17
#2011-07-27| 912.20
#2011-07-28| 914.80
#2011-07-29| 909.43
#2011-08-01| 906.58
#2011-08-02| 893.60
#2011-08-03| 904.98
#2011-08-04| 870.55
#2011-08-05| 883.36
#2011-08-08| 847.97
#2011-08-09| 870.51
#2011-08-10| 840.86
#2011-08-11| 871.36
#2011-08-12| 879.52
#2011-08-15| 890.64
#2011-08-16| 887.65
#2011-08-17| 895.91
#2011-08-18| 871.36
#2011-08-19| 860.01
#2011-08-22| 861.15
#2011-08-23| 885.25
#2011-08-24| 889.74
#2011-08-25| 873.64
#2011-08-26| 882.53
#2011-08-29| 899.76
#2011-08-30| 902.97
#2011-08-31| 906.93
#2011-09-01| 902.70
#2011-09-02| 888.99
#2011-09-05| .
#2011-09-06| 882.64
#2011-09-07| 897.71
#2011-09-08| 896.82
#2011-09-09| 875.43
#2011-09-12| 875.25
#2011-09-13| 880.95
#2011-09-14| 890.93
#2011-09-15| 905.03
#2011-09-16| 905.19
#2011-09-19| 894.99
#2011-09-20| 892.49
#2011-09-21| 880.34
#2011-09-22| 867.29
#2011-09-23| 865.74
#2011-09-26| 882.13
#2011-09-27| 892.92
#2011-09-28| 874.94
#2011-09-29| 882.18
#2011-09-30| 865.84
#2011-10-03| 843.55
#2011-10-04| 849.74
#2011-10-05| 854.94
#2011-10-06| 867.81
#2011-10-07| 870.28
#2011-10-10| 884.99
#2011-10-11| 885.48
#2011-10-12| 893.98
#2011-10-13| 893.32
#2011-10-14| 901.43
#2011-10-17| 887.82
#2011-10-18| 895.56
#2011-10-19| 886.52
#2011-10-20| 888.62
#2011-10-21| 899.80
#2011-10-24| 899.87
#2011-10-25| 885.23
#2011-10-26| 891.10
#2011-10-27| 908.99
#2011-10-28| 911.11
#2011-10-31| 899.40
#2011-11-01| 882.52
#2011-11-02| 889.99
#2011-11-03| 902.29
#2011-11-04| 894.08
#2011-11-07| 899.77
#2011-11-08| 907.97
#2011-11-09| 884.45
#2011-11-10| 886.48
#2011-11-11| 897.31
#2011-11-14| 892.50
#2011-11-15| 900.64
#2011-11-16| 892.11
#2011-11-17| 882.79
#2011-11-18| 885.35
#2011-11-21| 872.87
#2011-11-22| 871.77
#2011-11-23| 857.91
#2011-11-24| .
#2011-11-25| 858.37
#2011-11-28| 871.17
#2011-11-29| 880.13
#2011-11-30| 901.65
#2011-12-01| 901.16
#2011-12-02| 897.78
#2011-12-05| 901.37
#2011-12-06| 904.69
#2011-12-07| 904.74
#2011-12-08| 896.73
#2011-12-09| 909.52
#2011-12-12| 897.83
#2011-12-13| 889.67
#2011-12-14| 884.77
#2011-12-15| 892.58
#2011-12-16| 894.18
#2011-12-19| 889.98
#2011-12-20| 906.07
#2011-12-21| 917.01
#2011-12-22| 913.32
#2011-12-23| 919.43
#2011-12-26| .
#2011-12-27| 920.81
#2011-12-28| 912.53
#2011-12-29| 921.67
#2011-12-30| 917.35
#2012-01-02| .
#2012-01-03| 919.60
#2012-01-04| 919.75
#2012-01-05| 920.54
#2012-01-06| 915.38
#2012-01-09| 919.03
#2012-01-10| 924.97
#2012-01-11| 918.95
#2012-01-12| 918.92
#2012-01-13| 913.32
#2012-01-16| .
#2012-01-17| 918.88
#2012-01-18| 924.96
#2012-01-19| 927.63
#2012-01-20| 928.58
#2012-01-23| 927.98
#2012-01-24| 924.74
#2012-01-25| 932.80
#2012-01-26| 929.59
#2012-01-27| 924.33
#2012-01-30| 922.76
#2012-01-31| 923.53
#2012-02-01| 929.69
#2012-02-02| 933.93
#2012-02-03| 938.25
#2012-02-06| 935.26
#2012-02-07| 935.48
#2012-02-08| 934.50
#2012-02-09| 928.58
#2012-02-10| 923.78
#2012-02-13| 927.88
#2012-02-14| 930.71
#2012-02-15| 927.93
#2012-02-16| 931.24
#2012-02-17| 931.76
#2012-02-20| .
#2012-02-21| 933.09
#2012-02-22| 935.11
#2012-02-23| 934.62
#2012-02-24| 935.62
#2012-02-27| 933.54
#2012-02-28| 932.66
#2012-02-29| 935.18
#2012-03-01| 937.32
#2012-03-02| 938.18
#2012-03-05| 938.41
#2012-03-06| 926.89
#2012-03-07| 929.14
#2012-03-08| 934.83
#2012-03-09| 936.73
#2012-03-12| 941.42
#2012-03-13| 950.13
#2012-03-14| 944.74
#2012-03-15| 948.59
#2012-03-16| 948.77
#2012-03-19| 951.60
#2012-03-20| 952.03
#2012-03-21| 955.70
#2012-03-22| 955.58
#2012-03-23| 956.40
#2012-03-26| 964.29
#2012-03-27| 963.62
#2012-03-28| 963.30
#2012-03-29| 966.73
#2012-03-30| 970.65
#2012-04-02| 979.43
#2012-04-03| 976.95
#2012-04-04| 970.91
#2012-04-05| 966.83
#2012-04-06| .
#2012-04-09| 954.39
#2012-04-10| 943.05
#2012-04-11| 948.80
#2012-04-12| 953.96
#2012-04-13| 952.41
#2012-04-16| 956.46
#2012-04-17| 968.19
#2012-04-18| 964.99
#2012-04-19| 963.94
#2012-04-20| 969.45
#2012-04-23| 956.67
#2012-04-24| 963.04
#2012-04-25| 971.28
#2012-04-26| 977.02
#2012-04-27| 979.68
#2012-04-30| 978.56
#2012-05-01| 980.28
#2012-05-02| 981.74
#2012-05-03| 971.60
#2012-05-04| 963.11
#2012-05-07| 966.28
#2012-05-08| 967.58
#2012-05-09| 961.69
#2012-05-10| 970.50
#2012-05-11| 968.00
#2012-05-14| 964.18
#2012-05-15| 964.00
#2012-05-16| 967.40
#2012-05-17| 955.81
#2012-05-18| 947.65
#2012-05-21| 952.85
#2012-05-22| 953.12
#2012-05-23| 950.50
#2012-05-24| 960.18
#2012-05-25| 961.36
#2012-05-28| .
#2012-05-29| 968.77
#2012-05-30| 960.61
#2012-05-31| 956.68
#2012-06-01| 940.25
#2012-06-04| 942.21
#2012-06-05| 942.28
#2012-06-06| 955.82
#2012-06-07| 954.40
#2012-06-08| 958.83
#2012-06-11| 949.98
#2012-06-12| 953.39
#2012-06-13| 951.16
#2012-06-14| 959.40
#2012-06-15| 961.79
#2012-06-18| 965.05
#2012-06-19| 965.66
#2012-06-20| 965.50
#2012-06-21| 955.77
#2012-06-22| 958.50
#2012-06-25| 952.68
#2012-06-26| 951.93
#2012-06-27| 957.69
#2012-06-28| 958.21
#2012-06-29| 968.04
#2012-07-02| 974.19
#2012-07-03| 978.17
#2012-07-04| .
#2012-07-05| 971.37
#2012-07-06| 967.23
#2012-07-09| 961.75
#2012-07-10| 960.86
#2012-07-11| 960.67
#2012-07-12| 954.11
#2012-07-13| 962.56
#2012-07-16| 954.82
#2012-07-17| 960.26
#2012-07-18| 961.93
#2012-07-19| 962.29
#2012-07-20| 956.16
#2012-07-23| 946.99
#2012-07-24| 941.79
#2012-07-25| 946.07
#2012-07-26| 961.03
#2012-07-27| 973.53
#2012-07-30| 979.03
#2012-07-31| 975.22
#2012-08-01| 972.18
#2012-08-02| 965.14
#2012-08-03| 981.06
#2012-08-06| 979.26
#2012-08-07| 977.94
#2012-08-08| 981.15
#2012-08-09| 977.66
#2012-08-10| 972.68
#2012-08-13| 971.57
#2012-08-14| 972.86
#2012-08-15| 975.47
#2012-08-16| 981.44
#2012-08-17| 981.33
#2012-08-20| 981.22
#2012-08-21| 979.97
#2012-08-22| 976.16
#2012-08-23| 970.04
#2012-08-24| 977.52
#2012-08-27| 976.99
#2012-08-28| 977.98
#2012-08-29| 973.50
#2012-08-30| 965.41
#2012-08-31| 969.75
#2012-09-03| .
#2012-09-04| 972.16
#2012-09-05| 971.29
#2012-09-06| 986.14
#2012-09-07| 978.17
#2012-09-10| 976.31
#2012-09-11| 975.11
#2012-09-12| 967.63
#2012-09-13| 981.78
#2012-09-14| 975.42
#2012-09-17| 975.98
#2012-09-18| 981.44
#2012-09-19| 986.22
#2012-09-20| 989.92
#2012-09-21| 983.48
#2012-09-24| 983.81
#2012-09-25| 976.11
#2012-09-26| 974.87
#2012-09-27| 983.10
#2012-09-28| 979.95
#2012-10-01| 985.50
#2012-10-02| 987.29
#2012-10-03| 985.23
#2012-10-04| 989.48
#2012-10-05| 992.60
#2012-10-08| 992.84
#2012-10-09| 988.25
#2012-10-10| 978.21
#2012-10-11| 976.94
#2012-10-12| 977.70
#2012-10-15| 981.40
#2012-10-16| 984.26
#2012-10-17| 986.14
#2012-10-18| 989.67
#2012-10-19| 975.43
#2012-10-22| 971.71
#2012-10-23| 957.92
#2012-10-24| 958.67
#2012-10-25| 962.94
#2012-10-26| 960.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.11
#2012-11-01| 970.57
#2012-11-02| 964.74
#2012-11-05| 963.98
#2012-11-06| 973.94
#2012-11-07| 961.12
#2012-11-08| 952.64
#2012-11-09| 953.75
#2012-11-12| 952.17
#2012-11-13| 954.12
#2012-11-14| 946.84
#2012-11-15| 950.39
#2012-11-16| 954.43
#2012-11-19| 971.16
#2012-11-20| 972.49
#2012-11-21| 975.92
#2012-11-22| .
#2012-11-23| 987.86
#2012-11-26| 982.18
#2012-11-27| 986.47
#2012-11-28| 993.70
#2012-11-29| 999.55
#2012-11-30|1000.00
#2012-12-03| 994.04
#2012-12-04| 992.93
#2012-12-05| 995.72
#2012-12-06| 995.50
#2012-12-07|1000.41
#2012-12-10|1000.19
#2012-12-11|1005.97
#2012-12-12|1003.21
#2012-12-13|1002.17
#2012-12-14|1001.41
#2012-12-17|1004.28
#2012-12-18|1005.78
#2012-12-19| 997.65
#2012-12-20|1002.49
#2012-12-21| 993.86
#2012-12-24| 991.71
#2012-12-25| 991.71
#2012-12-26| 984.07
#2012-12-27| 983.86
#2012-12-28| 974.88
#2012-12-31| 985.99
#2013-01-01| 985.99
#2013-01-02|1013.20
#2013-01-03|1011.33
#2013-01-04|1015.43
#2013-01-07|1008.98
#2013-01-08|1009.11
#2013-01-09|1013.64
#2013-01-10|1015.92
#2013-01-11|1017.00
#2013-01-14|1022.19
#2013-01-15|1027.02
#2013-01-16|1027.11
#2013-01-17|1034.95
#2013-01-18|1038.41
#2013-01-21|1038.44
#2013-01-22|1035.08
#2013-01-23|1033.71
#2013-01-24|1037.12
#2013-01-25|1038.39
#2013-01-28|1035.73
#2013-01-29|1040.10
#2013-01-30|1040.40
#2013-01-31|1037.21
#2013-02-01|1043.57
#2013-02-04|1036.85
#2013-02-05|1049.11
#2013-02-06|1052.19
#2013-02-07|1053.29
#2013-02-08|1052.83
#2013-02-11|1051.15
#2013-02-12|1044.69
#2013-02-13|1041.06
#2013-02-14|1049.08
#2013-02-15|1059.95
#2013-02-18|1059.88
#2013-02-19|1069.39
#2013-02-20|1063.04
#2013-02-21|1060.34
#2013-02-22|1071.14
#2013-02-25|1055.65
#2013-02-26|1063.47
#2013-02-27|1072.92
#2013-02-28|1078.54
#2013-03-01|1081.87
#2013-03-04|1087.29
#2013-03-05|1091.27
#2013-03-06|1092.72
#2013-03-07|1095.55
#2013-03-08|1099.09
#2013-03-11|1098.28
#2013-03-12|1096.11
#2013-03-13|1097.90
#2013-03-14|1103.44
#2013-03-15|1102.30
#2013-03-18|1099.60
#2013-03-19|1105.33
#2013-03-20|1115.03
#2013-03-21|1111.49
#2013-03-22|1122.51
#2013-03-25|1119.89
#2013-03-26|1134.41
#2013-03-27|1132.19
#2013-03-28|1140.86
#2013-03-29|1140.86
#2013-04-01|1139.51
#2013-04-02|1143.85
#2013-04-03|1129.89
#2013-04-04|1136.75
#2013-04-05|1126.14
#2013-04-08|1136.85
#2013-04-09|1132.67
#2013-04-10|1143.31
#2013-04-11|1146.78
#2013-04-12|1146.82
#2013-04-15|1125.86
#2013-04-16|1155.73
#2013-04-17|1145.88
#2013-04-18|1148.50
#2013-04-19|1167.16
#2013-04-22|1169.12
#2013-04-23|1176.10
#2013-04-24|1162.65
#2013-04-25|1169.21
#2013-04-26|1164.59
#2013-04-29|1170.10
#2013-04-30|1172.43
#2013-05-01|1164.38
#2013-05-02|1165.62
#2013-05-03|1176.92
#2013-05-06|1170.08
#2013-05-07|1183.05
#2013-05-08|1180.20
#2013-05-09|1174.55
#2013-05-10|1177.80
#2013-05-13|1177.71
#2013-05-14|1189.85
#2013-05-15|1201.43
#2013-05-16|1198.35
#2013-05-17|1200.10
#2013-05-20|1186.90
#2013-05-21|1187.81
#2013-05-22|1186.35
#2013-05-23|1179.27
#2013-05-24|1181.53
#2013-05-27|1181.62
#2013-05-28|1188.08
#2013-05-29|1169.69
#2013-05-30|1160.80
#2013-05-31|1141.20
#2013-06-03|1152.34
#2013-06-04|1158.21
#2013-06-05|1142.52
#2013-06-06|1145.01
#2013-06-07|1163.50
#2013-06-10|1166.90
#2013-06-11|1160.95
#2013-06-12|1155.52
#2013-06-13|1165.82
#2013-06-14|1164.35
#2013-06-17|1172.42
#2013-06-18|1178.19
#2013-06-19|1159.86
#2013-06-20|1126.50
#2013-06-21|1137.52
#2013-06-24|1131.53
#2013-06-25|1134.93
#2013-06-26|1145.81
#2013-06-27|1150.55
#2013-06-28|1149.20
#2013-07-01|1155.59
#2013-07-02|1153.41
#2013-07-03|1147.44
#2013-07-04|1147.66
#2013-07-05|1150.95
#2013-07-08|1157.41
#2013-07-09|1167.52
#2013-07-10|1170.29
#2013-07-11|1188.70
#2013-07-12|1188.01
#2013-07-15|1191.70
#2013-07-16|1180.76
#2013-07-17|1190.93
#2013-07-18|1196.71
#2013-07-19|1202.41
#2013-07-22|1201.93
#2013-07-23|1201.82
#2013-07-24|1192.39
#2013-07-25|1196.56
#2013-07-26|1195.80
#2013-07-29|1193.83
#2013-07-30|1190.57
#2013-07-31|1186.99
#2013-08-01|1199.20
#2013-08-02|1199.47
#2013-08-05|1202.30
#2013-08-06|1202.57
#2013-08-07|1194.62
#2013-08-08|1203.67
#2013-08-09|1199.84
#2013-08-12|1194.23
#2013-08-13|1194.32
#2013-08-14|1186.14
#2013-08-15|1166.45
#2013-08-16|1158.35
#2013-08-19|1156.04
#2013-08-20|1157.58
#2013-08-21|1146.29
#2013-08-22|1152.80
#2013-08-23|1159.87
#2013-08-26|1148.35
#2013-08-27|1142.14
#2013-08-28|1140.01
#2013-08-29|1141.66
#2013-08-30|1143.22
#2013-09-02|1143.23
#2013-09-03|1143.45
#2013-09-04|1153.47
#2013-09-05|1149.85
#2013-09-06|1149.72
#2013-09-09|1158.74
#2013-09-10|1156.86
#2013-09-11|1161.64
#2013-09-12|1159.48
#2013-09-13|1168.23
#2013-09-16|1177.87
#2013-09-17|1181.84
#2013-09-18|1199.11
#2013-09-19|1188.82
#2013-09-20|1183.78
#2013-09-23|1171.81
#2013-09-24|1167.91
#2013-09-25|1162.53
#2013-09-26|1167.57
#2013-09-27|1160.89
#2013-09-30|1151.15
#2013-10-01|1155.11
#2013-10-02|1148.92
#2013-10-03|1143.62
#2013-10-04|1149.53
#2013-10-07|1145.08
#2013-10-08|1141.58
#2013-10-09|1139.73
#2013-10-10|1160.05
#2013-10-11|1162.19
#2013-10-14|1163.80
#2013-10-15|1155.96
#2013-10-16|1173.31
#2013-10-17|1184.60
#2013-10-18|1188.32
#2013-10-21|1187.76
#2013-10-22|1202.17
#2013-10-23|1200.41
#2013-10-24|1195.37
#2013-10-25|1203.65
#2013-10-28|1216.97
#2013-10-29|1224.97
#2013-10-30|1215.55
#2013-10-31|1208.12
#2013-11-01|1208.68
#2013-11-04|1207.31
#2013-11-05|1208.90
#2013-11-06|1220.25
#2013-11-07|1200.41
#2013-11-08|1210.41
#2013-11-11|1205.03
#2013-11-12|1206.80
#2013-11-13|1218.40
#2013-11-14|1227.04
#2013-11-15|1227.02
#2013-11-18|1223.36
#2013-11-19|1217.66
#2013-11-20|1210.73
#2013-11-21|1223.66
#2013-11-22|1229.70
#2013-11-25|1224.12
#2013-11-26|1225.03
#2013-11-27|1228.59
#2013-11-28|1228.68
#2013-11-29|1224.09
#2013-12-02|1221.03
#2013-12-03|1226.73
#2013-12-04|1228.46
#2013-12-05|1219.09
#2013-12-06|1237.09
#2013-12-09|1236.38
#2013-12-10|1224.94
#2013-12-11|1223.14
#2013-12-12|1204.98
#2013-12-13|1202.79
#2013-12-16|1208.20
#2013-12-17|1207.35
#2013-12-18|1227.29
#2013-12-19|1227.28
#2013-12-20|1231.20
#2013-12-23|1232.46
#2013-12-24|1234.29
#2013-12-25|1234.29
#2013-12-26|1240.19
#2013-12-27|1242.86
#2013-12-30|1248.92
#2013-12-31|1251.83
#2014-01-01|1251.83
#2014-01-02|1238.63
#2014-01-03|1237.24
#2014-01-06|1233.09
#2014-01-07|1241.14
#2014-01-08|1237.46
#2014-01-09|1235.16
#2014-01-10|1245.06
#2014-01-13|1235.53
#2014-01-14|1244.20
#2014-01-15|1246.41
#2014-01-16|1245.13
#2014-01-17|1235.51
#2014-01-20|1235.50
#2014-01-21|1242.48
#2014-01-22|1242.38
#2014-01-23|1227.65
#2014-01-24|1209.76
#2014-01-27|1210.16
#2014-01-28|1216.68
#2014-01-29|1191.28
#2014-01-30|1200.96
#2014-01-31|1193.44
#2014-02-03|1170.13
#2014-02-04|1175.09
#2014-02-05|1177.96
#2014-02-06|1193.24
#2014-02-07|1202.09
#2014-02-10|1212.80
#2014-02-11|1220.16
#2014-02-12|1217.85
#2014-02-13|1221.44
#2014-02-14|1221.68
#2014-02-17|1221.69
#2014-02-18|1216.21
#2014-02-19|1208.95
#2014-02-20|1221.69
#2014-02-21|1221.62
#2014-02-24|1225.30
#2014-02-25|1226.41
#2014-02-26|1222.61
#2014-02-27|1224.53
#2014-02-28|1231.70
#2014-03-03|1226.56
#2014-03-04|1242.64
#2014-03-05|1245.33
#2014-03-06|1249.71
#2014-03-07|1252.64
#2014-03-10|1253.84
#2014-03-11|1254.18
#2014-03-12|1255.39
#2014-03-13|1244.38
#2014-03-14|1245.18
#2014-03-17|1251.86
#2014-03-18|1257.40
#2014-03-19|1247.43
#2014-03-20|1254.16
#2014-03-21|1252.45
#2014-03-24|1245.16
#2014-03-25|1252.87
#2014-03-26|1251.96
#2014-03-27|1252.81
#2014-03-28|1260.18
#2014-03-31|1266.97
#2014-04-01|1266.16
#2014-04-02|1265.93
#2014-04-03|1268.76
#2014-04-04|1257.07
#2014-04-07|1260.93
#2014-04-08|1262.57
#2014-04-09|1270.80
#2014-04-10|1258.28
#2014-04-11|1247.32
#2014-04-14|1252.54
#2014-04-15|1262.09
#2014-04-16|1278.64
#2014-04-17|1282.71
#2014-04-18|1282.66
#2014-04-21|1284.70
#2014-04-22|1282.75
#2014-04-23|1283.55
#2014-04-24|1282.40
#2014-04-25|1280.29
#2014-04-28|1290.23
#2014-04-29|1280.83
#2014-04-30|1285.37
#2014-05-01|1281.00
#2014-05-02|1285.28
#2014-05-05|1286.42
#2014-05-06|1277.69
#2014-05-07|1300.10
#2014-05-08|1298.78
#2014-05-09|1306.43
#2014-05-12|1309.63
#2014-05-13|1316.98
#2014-05-14|1310.29
#2014-05-15|1298.30
#2014-05-16|1309.10
#2014-05-19|1305.75
#2014-05-20|1300.78
#2014-05-21|1306.77
#2014-05-22|1304.83
#2014-05-23|1306.90
#2014-05-26|1307.05
#2014-05-27|1317.11
#2014-05-28|1316.08
#2014-05-29|1328.33
#2014-05-30|1333.65
#2014-06-02|1333.07
#2014-06-03|1331.42
#2014-06-04|1333.10
#2014-06-05|1337.02
#2014-06-06|1342.16
#2014-06-09|1337.49
#2014-06-10|1338.07
#2014-06-11|1331.42
#2014-06-12|1325.22
#2014-06-13|1324.58
#2014-06-16|1330.08
#2014-06-17|1335.06
#2014-06-18|1349.17
#2014-06-19|1355.99
#2014-06-20|1354.27
#2014-06-23|1348.54
#2014-06-24|1342.70
#2014-06-25|1346.87
#2014-06-26|1348.18
#2014-06-27|1351.69
#2014-06-30|1357.57
#2014-07-01|1360.68
#2014-07-02|1365.52
#2014-07-03|1368.21
#2014-07-04|1368.26
#2014-07-07|1367.01
#2014-07-08|1361.19
#2014-07-09|1359.95
#2014-07-10|1362.07
#2014-07-11|1360.58
#2014-07-14|1367.27
#2014-07-15|1357.48
#2014-07-16|1356.44
#2014-07-17|1347.83
#2014-07-18|1359.25
#2014-07-21|1352.65
#2014-07-22|1349.28
#2014-07-23|1345.27
#2014-07-24|1351.18
#2014-07-25|1347.23
#2014-07-28|1341.38
#2014-07-29|1330.03
#2014-07-30|1310.82
#2014-07-31|1289.04
#2014-08-01|1295.83
#2014-08-04|1304.12
#2014-08-05|1298.24
#2014-08-06|1314.39
#2014-08-07|1303.65
#2014-08-08|1312.74
#2014-08-11|1325.10
#2014-08-12|1323.02
#2014-08-13|1330.67
#2014-08-14|1335.43
#2014-08-15|1347.09
#2014-08-18|1353.32
#2014-08-19|1354.90
#2014-08-20|1356.69
#2014-08-21|1354.10
#2014-08-22|1349.45
#2014-08-25|1361.59
#2014-08-26|1361.47
#2014-08-27|1361.21
#2014-08-28|1363.16
#2014-08-29|1365.43
#2014-09-01|1365.39
#2014-09-02|1362.84
#2014-09-03|1365.41
#2014-09-04|1359.64
#2014-09-05|1362.41
#2014-09-08|1360.01
#2014-09-09|1357.18
#2014-09-10|1361.65
#2014-09-11|1364.97
#2014-09-12|1352.28
#2014-09-15|1356.03
#2014-09-16|1367.08
#2014-09-17|1361.63
#2014-09-18|1371.83
#2014-09-19|1370.92
#2014-09-22|1365.05
#2014-09-23|1352.80
#2014-09-24|1366.24
#2014-09-25|1347.52
#2014-09-26|1353.68
#2014-09-29|1355.26
#2014-09-30|1358.38
#2014-10-01|1348.00
#2014-10-02|1347.49
#2014-10-03|1361.38
#2014-10-06|1366.12
#2014-10-07|1358.79
#2014-10-08|1375.75
#2014-10-09|1358.41
#2014-10-10|1358.77
#2014-10-13|1343.50
#2014-10-14|1340.95
#2014-10-15|1328.56
#2014-10-16|1317.83
#2014-10-17|1334.85
#2014-10-20|1354.32
#2014-10-21|1346.47
#2014-10-22|1347.52
#2014-10-23|1348.52
#2014-10-24|1357.50
#2014-10-27|1354.44
#2014-10-28|1364.77
#2014-10-29|1361.84
#2014-10-30|1373.60
#2014-10-31|1386.15
#2014-11-03|1386.65
#2014-11-04|1387.52
#2014-11-05|1399.25
#2014-11-06|1406.63
#2014-11-07|1404.22
#2014-11-10|1409.54
#2014-11-11|1409.34
#2014-11-12|1411.52
#2014-11-13|1418.37
#2014-11-14|1414.54
#2014-11-17|1424.98
#2014-11-18|1431.58
#2014-11-19|1439.32
#2014-11-20|1435.22
#2014-11-21|1441.77
#2014-11-24|1437.57
#2014-11-25|1438.86
#2014-11-26|1446.91
#2014-11-27|1446.93
#2014-11-28|1458.48
#2014-12-01|1449.49
#2014-12-02|1453.46
#2014-12-03|1442.75
#2014-12-04|1433.68
#2014-12-05|1439.00
#2014-12-08|1431.26
#2014-12-09|1422.22
#2014-12-10|1407.73
#2014-12-11|1415.50
#2014-12-12|1389.26
#2014-12-15|1378.38
#2014-12-16|1367.20
#2014-12-17|1391.14
#2014-12-18|1419.90
#2014-12-19|1423.13
#2014-12-22|1436.32
#2014-12-23|1446.25
#2014-12-24|1443.99
#2014-12-25|1443.99
#2014-12-26|1445.72
#2014-12-29|1441.99
#2014-12-30|1434.15
#2014-12-31|1415.03
#2015-01-01|1415.03
#2015-01-02|1412.79
#2015-01-05|1398.31
#2015-01-06|1393.11
#2015-01-07|1421.99
#2015-01-08|1444.02
#2015-01-09|1433.02
#2015-01-12|1420.25
#2015-01-13|1417.51
#2015-01-14|1417.30
#2015-01-15|1420.07
#2015-01-16|1430.54
#2015-01-19|1430.68
#2015-01-20|1438.80
#2015-01-21|1444.38
#2015-01-22|1461.27
#2015-01-23|1447.73
#2015-01-26|1448.71
#2015-01-27|1434.98
#2015-01-28|1418.13
#2015-01-29|1424.84
#2015-01-30|1394.85
#2015-02-02|1413.33
#2015-02-03|1421.80
#2015-02-04|1421.37
#2015-02-05|1427.77
#2015-02-06|1422.19
#2015-02-09|1414.34
#2015-02-10|1432.79
#2015-02-11|1438.62
#2015-02-12|1438.42
#2015-02-13|1432.67
#2015-02-16|1432.62
#2015-02-17|1431.88
#2015-02-18|1438.20
#2015-02-19|1441.49
#2015-02-20|1445.01
#2015-02-23|1444.45
#2015-02-24|1449.01
#2015-02-25|1444.74
#2015-02-26|1442.66
#2015-02-27|1454.25
#2015-03-02|1455.38
#2015-03-03|1448.58
#2015-03-04|1438.31
#2015-03-05|1437.34
#2015-03-06|1410.79
#2015-03-09|1413.80
#2015-03-10|1391.83
#2015-03-11|1381.50
#2015-03-12|1406.05
#2015-03-13|1389.92
#2015-03-16|1401.89
#2015-03-17|1394.07
#2015-03-18|1405.66
#2015-03-19|1394.41
#2015-03-20|1411.69
#2015-03-23|1413.28
#2015-03-24|1406.83
#2015-03-25|1425.16
#2015-03-26|1422.70
#2015-03-27|1435.04
#2015-03-30|1452.19
#2015-03-31|1441.70
#2015-04-01|1449.71
#2015-04-02|1454.53
#2015-04-03|1454.69
#2015-04-06|1466.90
#2015-04-07|1464.35
#2015-04-08|1464.26
#2015-04-09|1469.17
#2015-04-10|1470.01
#2015-04-13|1461.76
#2015-04-14|1463.04
#2015-04-15|1463.74
#2015-04-16|1463.46
#2015-04-17|1451.12
#2015-04-20|1458.57
#2015-04-21|1457.04
#2015-04-22|1462.20
#2015-04-23|1454.24
#2015-04-24|1452.76
#2015-04-27|1447.70
#2015-04-28|1446.06
#2015-04-29|1443.48
#2015-04-30|1440.44
#2015-05-01|1456.45
#2015-05-04|1457.62
#2015-05-05|1449.76
#2015-05-06|1448.04
#2015-05-07|1452.09
#2015-05-08|1464.46
#2015-05-11|1463.07
#2015-05-12|1456.69
#2015-05-13|1461.47
#2015-05-14|1483.85
#2015-05-15|1486.25
#2015-05-18|1481.89
#2015-05-19|1480.83
#2015-05-20|1482.50
#2015-05-21|1480.76
#2015-05-22|1475.03
#2015-05-25|1475.01
#2015-05-26|1464.52
#2015-05-27|1472.52
#2015-05-28|1474.55
#2015-05-29|1470.75
#2015-06-01|1466.42
#2015-06-02|1465.26
#2015-06-03|1464.55
#2015-06-04|1448.99
#2015-06-05|1436.87
#2015-06-08|1436.24
#2015-06-09|1437.56
#2015-06-10|1447.09
#2015-06-11|1448.72
#2015-06-12|1445.95
#2015-06-15|1433.66
#2015-06-16|1449.37
#2015-06-17|1454.36
#2015-06-18|1467.96
#2015-06-19|1467.79
#2015-06-22|1474.83
#2015-06-23|1474.58
#2015-06-24|1463.39
#2015-06-25|1460.29
#2015-06-26|1457.79
#2015-06-29|1434.55
#2015-06-30|1437.21
#2015-07-01|1450.29
#2015-07-02|1449.47
#2015-07-03|1449.55
#2015-07-06|1441.15
#2015-07-07|1463.29
#2015-07-08|1446.82
#2015-07-09|1443.95
#2015-07-10|1457.60
#2015-07-13|1471.09
#2015-07-14|1475.71
#2015-07-15|1465.26
#2015-07-16|1476.73
#2015-07-17|1472.26
#2015-07-20|1474.25
#2015-07-21|1469.32
#2015-07-22|1472.53
#2015-07-23|1467.14
#2015-07-24|1455.83
#2015-07-27|1453.73
#2015-07-28|1466.50
#2015-07-29|1473.44
#2015-07-30|1483.28
#2015-07-31|1487.84
#2015-08-03|1493.86
#2015-08-04|1501.92
#2015-08-05|1514.89
#2015-08-06|1507.53
#2015-08-07|1500.47
#2015-08-10|1506.28
#2015-08-11|1497.16
#2015-08-12|1496.79
#2015-08-13|1496.38
#2015-08-14|1504.34
#2015-08-17|1508.86
#2015-08-18|1504.39
#2015-08-19|1489.12
#2015-08-20|1472.06
#2015-08-21|1437.65
#2015-08-24|1390.60
#2015-08-25|1370.34
#2015-08-26|1409.04
#2015-08-27|1430.04
#2015-08-28|1433.24
#2015-08-31|1426.88
#2015-09-01|1397.42
#2015-09-02|1414.63
#2015-09-03|1425.65
#2015-09-04|1406.09
#2015-09-07|1406.03
#2015-09-08|1424.66
#2015-09-09|1399.71
#2015-09-10|1406.00
#2015-09-11|1409.70
#2015-09-14|1402.00
#2015-09-15|1416.43
#2015-09-16|1434.52
#2015-09-17|1439.56
#2015-09-18|1423.86
#2015-09-21|1429.56
#2015-09-22|1410.09
#2015-09-23|1407.75
#2015-09-24|1411.23
#2015-09-25|1422.83
#2015-09-28|1395.24
#2015-09-29|1393.50
#2015-09-30|1411.79
#2015-10-01|1409.50
#2015-10-02|1429.97
#2015-10-05|1454.50
#2015-10-06|1449.86
#2015-10-07|1462.86
#2015-10-08|1480.55
#2015-10-09|1484.67
#2015-10-12|1483.30
#2015-10-13|1471.82
#2015-10-14|1465.05
#2015-10-15|1476.17
#2015-10-16|1490.29
#2015-10-19|1493.58
#2015-10-20|1493.22
#2015-10-21|1492.39
#2015-10-22|1530.17
#2015-10-23|1521.12
#2015-10-26|1515.19
#2015-10-27|1511.81
#2015-10-28|1516.39
#2015-10-29|1512.81
#2015-10-30|1505.57
#2015-11-02|1505.65
#2015-11-03|1499.94
#2015-11-04|1491.94
#2015-11-05|1496.23
#2015-11-06|1480.37
#2015-11-09|1471.09
#2015-11-10|1473.68
#2015-11-11|1478.47
#2015-11-12|1454.43
#2015-11-13|1446.66
#2015-11-16|1468.52
#2015-11-17|1457.13
#2015-11-18|1479.27
#2015-11-19|1489.06
#2015-11-20|1477.27
#2015-11-23|1494.00
#2015-11-24|1498.73
#2015-11-25|1506.82
#2015-11-26|1506.95
#2015-11-27|1511.58
#2015-11-30|1495.52
#2015-12-01|1507.84
#2015-12-02|1495.65
#2015-12-03|1480.87
#2015-12-04|1510.70
#2015-12-07|1511.00
#2015-12-08|1508.55
#2015-12-09|1496.69
#2015-12-10|1495.73
#2015-12-11|1474.43
#2015-12-14|1480.30
#2015-12-15|1498.26
#2015-12-16|1522.02
#2015-12-17|1504.35
#2015-12-18|1481.70
#2015-12-21|1495.76
#2015-12-22|1513.62
#2015-12-23|1530.80
#2015-12-24|1527.26
#2015-12-25|1527.26
#2015-12-28|1523.89
#2015-12-29|1536.56
#2015-12-30|1529.58
#2015-12-31|1511.64
#2016-01-01|1511.64
#2016-01-04|1491.85
#2016-01-05|1498.15
#2016-01-06|1491.70
#2016-01-07|1463.97
#2016-01-08|1455.55
#2016-01-11|1459.58
#2016-01-12|1471.77
#2016-01-13|1446.43
#2016-01-14|1449.43
#2016-01-15|1426.22
#2016-01-18|1425.87
#2016-01-19|1439.31
#2016-01-20|1423.22
#2016-01-21|1427.39
#2016-01-22|1455.54
#2016-01-25|1440.64
#2016-01-26|1454.60
#2016-01-27|1448.38
#2016-01-28|1466.73
#2016-01-29|1495.41
#2016-02-01|1496.85
#2016-02-02|1472.71
#2016-02-03|1468.63
#2016-02-04|1457.36
#2016-02-05|1451.39
#2016-02-08|1440.55
#2016-02-09|1453.79
#2016-02-10|1449.61
#2016-02-11|1435.12
#2016-02-12|1457.74
#2016-02-15|1457.85
#2016-02-16|1474.06
#2016-02-17|1487.90
#2016-02-18|1489.01
#2016-02-19|1488.75
#2016-02-22|1493.94
#2016-02-23|1489.69
#2016-02-24|1497.54
#2016-02-25|1517.15
#2016-02-26|1499.07
#2016-02-29|1492.91
#2016-03-01|1511.86
#2016-03-02|1507.68
#2016-03-03|1518.58
#2016-03-04|1526.55
#2016-03-07|1520.06
#2016-03-08|1520.32
#2016-03-09|1530.91
#2016-03-10|1534.84
#2016-03-11|1548.55
#2016-03-14|1544.83
#2016-03-15|1545.35
#2016-03-16|1549.90
#2016-03-17|1563.87
#2016-03-18|1558.31
#2016-03-21|1554.77
#2016-03-22|1544.47
#2016-03-23|1543.69
#2016-03-24|1542.17
#2016-03-25|1542.17
#2016-03-28|1550.27
#2016-03-29|1567.32
#2016-03-30|1575.59
#2016-03-31|1567.45
#2016-04-01|1587.92
#2016-04-04|1582.20
#2016-04-05|1568.07
#2016-04-06|1581.29
#2016-04-07|1569.41
#2016-04-08|1584.73
#2016-04-11|1573.81
#2016-04-12|1582.02
#2016-04-13|1572.66
#2016-04-14|1561.90
#2016-04-15|1573.66
#2016-04-18|1577.68
#2016-04-19|1587.35
#2016-04-20|1560.65
#2016-04-21|1534.86
#2016-04-22|1550.39
#2016-04-25|1558.92
#2016-04-26|1558.48
#2016-04-27|1568.25
#2016-04-28|1570.83
#2016-04-29|1575.17
#2016-05-02|1591.65
#2016-05-03|1580.61
#2016-05-04|1584.61
#2016-05-05|1587.69
#2016-05-06|1598.40
#2016-05-09|1604.01
#2016-05-10|1627.37
#2016-05-11|1615.09
#2016-05-12|1631.27
#2016-05-13|1615.51
#2016-05-16|1620.41
#2016-05-17|1586.39
#2016-05-18|1573.20
#2016-05-19|1580.73
#2016-05-20|1573.30
#2016-05-23|1579.69
#2016-05-24|1598.53
#2016-05-25|1601.22
#2016-05-26|1608.46
#2016-05-27|1611.92
#2016-05-30|1611.90
#2016-05-31|1604.40
#2016-06-01|1612.25
#2016-06-02|1615.95
#2016-06-03|1624.69
#2016-06-06|1624.32
#2016-06-07|1622.70
#2016-06-08|1631.10
#2016-06-09|1642.78
#2016-06-10|1638.10
#2016-06-13|1618.88
#2016-06-14|1619.84
#2016-06-15|1618.77
#2016-06-16|1632.11
#2016-06-17|1624.62
#2016-06-20|1629.90
#2016-06-21|1637.32
#2016-06-22|1630.25
#2016-06-23|1645.37
#2016-06-24|1601.46
#2016-06-27|1593.17
#2016-06-28|1603.66
#2016-06-29|1624.78
#2016-06-30|1676.14
#2016-07-01|1668.24
#2016-07-04|1668.33
#2016-07-05|1671.80
#2016-07-06|1673.69
#2016-07-07|1679.26
#2016-07-08|1696.52
#2016-07-11|1694.95
#2016-07-12|1690.37
#2016-07-13|1696.95
#2016-07-14|1699.29
#2016-07-15|1699.37
#2016-07-18|1699.24
#2016-07-19|1702.27
#2016-07-20|1695.17
#2016-07-21|1691.05
#2016-07-22|1701.52
#2016-07-25|1701.56
#2016-07-26|1686.29
#2016-07-27|1659.76
#2016-07-28|1673.12
#2016-07-29|1681.85
#2016-08-01|1675.01
#2016-08-02|1667.19
#2016-08-03|1663.24
#2016-08-04|1667.20
#2016-08-05|1675.89
#2016-08-08|1673.01
#2016-08-09|1677.44
#2016-08-10|1680.15
#2016-08-11|1677.99
#2016-08-12|1682.17
#2016-08-15|1681.25
#2016-08-16|1667.29
#2016-08-17|1673.29
#2016-08-18|1677.12
#2016-08-19|1676.54
#2016-08-22|1677.31
#2016-08-23|1674.14
#2016-08-24|1670.44
#2016-08-25|1668.81
#2016-08-26|1660.98
#2016-08-29|1670.65
#2016-08-30|1662.41
#2016-08-31|1667.06
#2016-09-01|1660.25
#2016-09-02|1672.72
#2016-09-05|1672.93
#2016-09-06|1674.53
#2016-09-07|1661.22
#2016-09-08|1655.30
#2016-09-09|1607.23
#2016-09-12|1638.45
#2016-09-13|1616.08
#2016-09-14|1614.71
#2016-09-15|1625.03
#2016-09-16|1618.12
#2016-09-19|1616.02
#2016-09-20|1616.87
#2016-09-21|1630.28
#2016-09-22|1644.60
#2016-09-23|1635.77
#2016-09-26|1621.49
#2016-09-27|1630.50
#2016-09-28|1630.97
#2016-09-29|1626.91
#2016-09-30|1641.95
#2016-10-03|1636.71
#2016-10-04|1621.49
#2016-10-05|1618.76
#2016-10-06|1621.95
#2016-10-07|1613.14
#2016-10-10|1624.55
#2016-10-11|1610.40
#2016-10-12|1616.85
#2016-10-13|1614.10
#2016-10-14|1617.80
#2016-10-17|1614.96
#2016-10-18|1623.42
#2016-10-19|1618.69
#2016-10-20|1610.02
#2016-10-21|1612.44
#2016-10-24|1626.00
#2016-10-25|1625.06
#2016-10-26|1625.50
#2016-10-27|1613.33
#2016-10-28|1628.77
#2016-10-31|1632.64
#2016-11-01|1626.57
#2016-11-02|1623.15
#2016-11-03|1609.65
#2016-11-04|1591.81
#2016-11-07|1622.39
#2016-11-08|1648.11
#2016-11-09|1613.67
#2016-11-10|1557.93
#2016-11-11|1552.20
#2016-11-14|1549.31
#2016-11-15|1563.47
#2016-11-16|1566.25
#2016-11-17|1566.36
#2016-11-18|1563.29
#2016-11-21|1572.51
#2016-11-22|1582.92
#2016-11-23|1565.36
#2016-11-24|1565.31
#2016-11-25|1579.95
#2016-11-28|1580.46
#2016-11-29|1580.65
#2016-11-30|1548.57
#2016-12-01|1533.18
#2016-12-02|1544.60
#2016-12-05|1550.65
#2016-12-06|1552.22
#2016-12-07|1580.99
#2016-12-08|1576.76
#2016-12-09|1602.45
#2016-12-12|1608.74
#2016-12-13|1614.10
#2016-12-14|1597.00
#2016-12-15|1611.66
#2016-12-16|1620.02
#2016-12-19|1617.21
#2016-12-20|1610.83
#2016-12-21|1615.61
#2016-12-22|1617.27
#2016-12-23|1619.86
#2016-12-26|1619.86
#2016-12-27|1621.85
#2016-12-28|1613.11
#2016-12-29|1621.64
#2016-12-30|1613.96
#2017-01-02|1613.96
#2017-01-03|1623.59
#2017-01-04|1626.15
#2017-01-05|1621.38
#2017-01-06|1617.44
#2017-01-09|1603.74
#2017-01-10|1592.06
#2017-01-11|1597.17
#2017-01-12|1595.26
#2017-01-13|1596.00
#2017-01-16|1596.04
#2017-01-17|1608.68
#2017-01-18|1613.77
#2017-01-19|1604.87
#2017-01-20|1616.31
#2017-01-23|1617.08
#2017-01-24|1627.92
#2017-01-25|1632.88
#2017-01-26|1621.96
#2017-01-27|1614.79
#2017-01-30|1612.57
#2017-01-31|1617.53
#2017-02-01|1606.22
#2017-02-02|1617.54
#2017-02-03|1629.16
#2017-02-06|1619.22
#2017-02-07|1629.39
#2017-02-08|1633.93
#2017-02-09|1638.84
#2017-02-10|1637.96
#2017-02-13|1639.27
#2017-02-14|1641.04
#2017-02-15|1646.31
#2017-02-16|1639.48
#2017-02-17|1653.11
#2017-02-20|1653.15
#2017-02-21|1668.08
#2017-02-22|1663.93
#2017-02-23|1663.74
#2017-02-24|1669.53
#2017-02-27|1652.07
#2017-02-28|1663.21
#2017-03-01|1669.36
#2017-03-02|1672.37
#2017-03-03|1675.38
#2017-03-06|1663.83
#2017-03-07|1655.58
#2017-03-08|1653.09
#2017-03-09|1658.22
#2017-03-10|1665.75
#2017-03-13|1664.98
#2017-03-14|1662.52
#2017-03-15|1679.98
#2017-03-16|1682.07
#2017-03-17|1679.11
#2017-03-20|1679.70
#2017-03-21|1676.81
#2017-03-22|1676.81
#2017-03-23|1673.69
#2017-03-24|1673.11
#2017-03-27|1670.35
#2017-03-28|1675.41
#2017-03-29|1679.36
#2017-03-30|1673.09
#2017-03-31|1670.01
#2017-04-03|1667.28
#2017-04-04|1670.57
#2017-04-05|1671.02
#2017-04-06|1673.85
#2017-04-07|1671.70
#2017-04-10|1676.24
#2017-04-11|1673.50
#2017-04-12|1685.54
#2017-04-13|1674.14
#2017-04-14|1674.14
#2017-04-17|1683.30
#2017-04-18|1697.48
#2017-04-19|1688.66
#2017-04-20|1691.21
#2017-04-21|1687.53
#2017-04-24|1700.13
#2017-04-25|1698.04
#2017-04-26|1687.08
#2017-04-27|1681.82
#2017-04-28|1685.36
#2017-05-01|1672.77
#2017-05-02|1664.79
#2017-05-03|1661.32
#2017-05-04|1674.92
#2017-05-05|1680.26
#2017-05-08|1682.47
#2017-05-09|1669.05
#2017-05-10|1671.21
#2017-05-11|1673.53
#2017-05-12|1672.00
#2017-05-15|1683.33
#2017-05-16|1680.98
#2017-05-17|1679.52
#2017-05-18|1680.34
#2017-05-19|1688.13
#2017-05-22|1703.98
#2017-05-23|1710.93
#2017-05-24|1722.95
#2017-05-25|1731.02
#2017-05-26|1733.69
#2017-05-29|1733.71
#2017-05-30|1727.73
#2017-05-31|1727.22
#2017-06-01|1742.74
#2017-06-02|1746.65
#2017-06-05|1744.87
#2017-06-06|1743.46
#2017-06-07|1738.87
#2017-06-08|1723.04
#2017-06-09|1716.67
#2017-06-12|1719.51
#2017-06-13|1725.19
#2017-06-14|1731.37
#2017-06-15|1731.40
#2017-06-16|1713.73
#2017-06-19|1719.85
#2017-06-20|1715.92
#2017-06-21|1708.77
#2017-06-22|1699.91
#2017-06-23|1706.27
#2017-06-26|1708.64
#2017-06-27|1688.96
#2017-06-28|1698.17
#2017-06-29|1678.50
#2017-06-30|1683.89
#2017-07-03|1680.23
#2017-07-04|1680.23
#2017-07-05|1675.06
#2017-07-06|1663.92
#2017-07-07|1666.41
#2017-07-10|1656.70
#2017-07-11|1654.65
#2017-07-12|1668.30
#2017-07-13|1669.01
#2017-07-14|1681.35
#2017-07-17|1683.56
#2017-07-18|1681.04
#2017-07-19|1689.19
#2017-07-20|1690.34
#2017-07-21|1698.41
#2017-07-24|1694.15
#2017-07-25|1708.97
#2017-07-26|1713.62
#2017-07-27|1721.79
#2017-07-28|1714.77
#2017-07-31|1712.02
#2017-08-01|1705.82
#2017-08-02|1707.57
#2017-08-03|1707.27
#2017-08-04|1705.31
#2017-08-07|1715.52
#2017-08-08|1706.79
#2017-08-09|1706.32
#2017-08-10|1703.69
#2017-08-11|1708.73
#2017-08-14|1721.64
#2017-08-15|1728.41
#2017-08-16|1732.77
#2017-08-17|1717.14
#2017-08-18|1709.76
#2017-08-21|1714.98
#2017-08-22|1718.01
#2017-08-23|1712.47
#2017-08-24|1687.40
#2017-08-25|1685.85
#2017-08-28|1678.33
#2017-08-29|1679.83
#2017-08-30|1681.96
#2017-08-31|1677.80
#2017-09-01|1686.21
#2017-09-04|1686.13
#2017-09-05|1687.04
#2017-09-06|1693.88
#2017-09-07|1699.49
#2017-09-08|1695.86
#2017-09-11|1707.01
#2017-09-12|1705.04
#2017-09-13|1703.39
#2017-09-14|1695.33
#2017-09-15|1702.52
#2017-09-18|1704.51
#2017-09-19|1694.13
#2017-09-20|1679.87
#2017-09-21|1666.92
#2017-09-22|1660.63
#2017-09-25|1667.29
#2017-09-26|1667.58
#2017-09-27|1657.30
#2017-09-28|1661.78
#2017-09-29|1664.10
#2017-10-02|1659.18
#2017-10-03|1658.60
#2017-10-04|1667.24
#2017-10-05|1675.22
#2017-10-06|1673.13
#2017-10-09|1662.66
#2017-10-10|1676.29
#2017-10-11|1682.22
#2017-10-12|1689.12
#2017-10-13|1690.40
#2017-10-16|1698.36
#2017-10-17|1691.69
#2017-10-18|1686.70
#2017-10-19|1687.22
#2017-10-20|1684.64
#2017-10-23|1685.41
#2017-10-24|1681.38
#2017-10-25|1674.70
#2017-10-26|1675.98
#2017-10-27|1674.95
#2017-10-30|1656.81
#2017-10-31|1681.00
#2017-11-01|1678.01
#2017-11-02|1672.09
#2017-11-03|1670.55
#2017-11-06|1651.57
#2017-11-07|1666.70
#2017-11-08|1686.69
#2017-11-09|1683.49
#2017-11-10|1701.01
#2017-11-13|1708.69
#2017-11-14|1725.99
#2017-11-15|1707.51
#2017-11-16|1720.75
#2017-11-17|1714.03
#2017-11-20|1716.18
#2017-11-21|1721.27
#2017-11-22|1718.49
#2017-11-23|1718.55
#2017-11-24|1721.61
#2017-11-27|1724.77
#2017-11-28|1731.62
#2017-11-29|1740.44
#2017-11-30|1750.47
#2017-12-01|1755.78
#2017-12-04|1770.19
#2017-12-05|1762.97
#2017-12-06|1774.68
#2017-12-07|1755.81
#2017-12-08|1750.65
#2017-12-11|1752.42
#2017-12-12|1752.13
#2017-12-13|1756.58
#2017-12-14|1753.11
#2017-12-15|1767.90
#2017-12-18|1768.30
#2017-12-19|1768.67
#2017-12-20|1770.75
#2017-12-21|1766.68
#2017-12-22|1771.02
#2017-12-25|1771.02
#2017-12-26|1775.88
#2017-12-27|1777.19
#2017-12-28|1775.78
#2017-12-29|1776.06
#2018-01-01|1776.06
#2018-01-02|1761.63
#2018-01-03|1757.64
#2018-01-04|1771.19
#2018-01-05|1774.00
#2018-01-08|1773.23
#2018-01-09|1777.50
#2018-01-10|1762.40
#2018-01-11|1757.09
#2018-01-12|1757.48
#2018-01-15|1757.69
#2018-01-16|1767.47
#2018-01-17|1786.78
#2018-01-18|1779.18
#2018-01-19|1795.75
#2018-01-22|1809.91
#2018-01-23|1811.58
#2018-01-24|1812.29
#2018-01-25|1813.12
#2018-01-26|1827.76
#2018-01-29|1813.16
#2018-01-30|1806.93
#2018-01-31|1808.87
#2018-02-01|1807.26
#2018-02-02|1774.04
#2018-02-05|1716.98
#2018-02-06|1723.86
#2018-02-07|1717.10
#2018-02-08|1675.92
#2018-02-09|1684.59
#2018-02-12|1699.91
#2018-02-13|1703.03
#2018-02-14|1702.42
#2018-02-15|1731.02
#2018-02-16|1732.81
#2018-02-19|1732.73
#2018-02-20|1707.65
#2018-02-21|1684.61
#2018-02-22|1688.28
#2018-02-23|1704.69
#2018-02-26|1712.78
#2018-02-27|1697.74
#2018-02-28|1685.29
#2018-03-01|1672.83
#2018-03-02|1689.39
#2018-03-05|1699.56
#2018-03-06|1707.58
#2018-03-07|1698.02
#2018-03-08|1716.95
#2018-03-09|1728.27
#2018-03-12|1729.11
#2018-03-13|1729.33
#2018-03-14|1718.32
#2018-03-15|1702.88
#2018-03-16|1701.04
#2018-03-19|1686.91
#2018-03-20|1682.56
#2018-03-21|1660.88
#2018-03-22|1641.86
#2018-03-23|1624.26
#2018-03-26|1646.34
#2018-03-27|1645.23
#2018-03-28|1654.86
#2018-03-29|1670.15
#2018-03-30|1670.15
#2018-04-02|1634.82
#2018-04-03|1651.76
#2018-04-04|1682.28
#2018-04-05|1686.82
#2018-04-06|1670.13
#2018-04-09|1673.82
#2018-04-10|1676.37
#2018-04-11|1675.55
#2018-04-12|1674.10
#2018-04-13|1681.83
#2018-04-16|1693.31
#2018-04-17|1695.52
#2018-04-18|1682.43
#2018-04-19|1664.58
#2018-04-20|1636.82
#2018-04-23|1643.20
#2018-04-24|1625.37
#2018-04-25|1622.29
#2018-04-26|1636.60
#2018-04-27|1641.78
#2018-04-30|1625.29
#2018-05-01|1608.49
#2018-05-02|1575.29
#2018-05-03|1569.58
#2018-05-04|1596.66
#2018-05-07|1594.94
#2018-05-08|1585.94
#2018-05-09|1584.67
#2018-05-10|1597.49
#2018-05-11|1597.35
#2018-05-14|1593.63
#2018-05-15|1588.52
#2018-05-16|1593.14
#2018-05-17|1600.85
#2018-05-18|1589.78
#2018-05-21|1596.63
#2018-05-22|1594.67
#2018-05-23|1601.52
#2018-05-24|1601.37
#2018-05-25|1603.44
#2018-05-28|1603.45
#2018-05-29|1606.17
#2018-05-30|1625.86
#2018-05-31|1606.56
#2018-06-01|1608.81
#2018-06-04|1620.01
#2018-06-05|1613.08
#2018-06-06|1617.26
#2018-06-07|1614.32
#2018-06-08|1637.00
#2018-06-11|1650.98
#2018-06-12|1661.70
#2018-06-13|1659.21
#2018-06-14|1662.08
#2018-06-15|1683.99
#2018-06-18|1664.14
#2018-06-19|1670.50
#2018-06-20|1669.94
#2018-06-21|1670.04
#2018-06-22|1682.56
#2018-06-25|1690.47
#2018-06-26|1685.47
#2018-06-27|1675.28
#2018-06-28|1684.99
#2018-06-29|1683.03
#2018-07-02|1676.11
#2018-07-03|1677.51
#2018-07-04|1677.84
#2018-07-05|1704.10
#2018-07-06|1709.39
#2018-07-09|1700.74
#2018-07-10|1721.60
#2018-07-11|1718.83
#2018-07-12|1714.55
#2018-07-13|1719.73
#2018-07-16|1710.75
#2018-07-17|1728.55
#2018-07-18|1712.93
#2018-07-19|1720.20
#2018-07-20|1722.14
#2018-07-23|1707.69
#2018-07-24|1708.93
#2018-07-25|1724.22
#2018-07-26|1736.97
#2018-07-27|1731.06
#2018-07-30|1723.25
#2018-07-31|1732.69
#2018-08-01|1715.43
#2018-08-02|1725.89
#2018-08-03|1758.36
#2018-08-06|1757.58
#2018-08-07|1742.62
#2018-08-08|1727.38
#2018-08-09|1730.57
#2018-08-10|1720.37
#2018-08-13|1716.97
#2018-08-14|1727.88
#2018-08-15|1725.49
#2018-08-16|1734.18
#2018-08-17|1749.32
#2018-08-20|1752.79
#2018-08-21|1734.88
#2018-08-22|1724.38
#2018-08-23|1717.68
#2018-08-24|1723.63
#2018-08-27|1725.23
#2018-08-28|1711.08
#2018-08-29|1718.48
#2018-08-30|1710.22
#2018-08-31|1711.38
#2018-09-03|1711.30
#2018-09-04|1706.93
#2018-09-05|1724.31
#2018-09-06|1734.95
#2018-09-07|1728.93
#2018-09-10|1735.38
#2018-09-11|1732.55
#2018-09-12|1745.96
#2018-09-13|1750.96
#2018-09-14|1749.88
#2018-09-17|1751.00
#2018-09-18|1732.25
#2018-09-19|1726.81
#2018-09-20|1746.45
#2018-09-21|1744.40
#2018-09-24|1721.88
#2018-09-25|1712.29
#2018-09-26|1709.92
#2018-09-27|1702.23
#2018-09-28|1709.49
#2018-10-01|1702.80
#2018-10-02|1704.03
#2018-10-03|1689.13
#2018-10-04|1689.52
#2018-10-05|1693.17
#2018-10-08|1716.89
#2018-10-09|1709.24
#2018-10-10|1688.36
#2018-10-11|1651.30
#2018-10-12|1660.85
#2018-10-15|1668.59
#2018-10-16|1693.70
#2018-10-17|1697.56
#2018-10-18|1688.03
#2018-10-19|1714.44
#2018-10-22|1701.51
#2018-10-23|1705.99
#2018-10-24|1714.33
#2018-10-25|1708.11
#2018-10-26|1680.34
#2018-10-29|1699.39
#2018-10-30|1731.17
#2018-10-31|1721.70
#2018-11-01|1729.64
#2018-11-02|1712.68
#2018-11-05|1738.61
#2018-11-06|1757.82
#2018-11-07|1766.07
#2018-11-08|1767.81
#2018-11-09|1781.52
#2018-11-12|1778.83
#2018-11-13|1772.10
#2018-11-14|1759.57
#2018-11-15|1760.55
#2018-11-16|1772.27
#2018-11-19|1774.50
#2018-11-20|1743.62
#2018-11-21|1734.43
#2018-11-22|1734.56
#2018-11-23|1740.35
#2018-11-26|1740.22
#2018-11-27|1749.35
#2018-11-28|1760.75
#2018-11-29|1757.26
#2018-11-30|1784.45
#2018-12-03|1771.47
#2018-12-04|1746.90
#2018-12-05|1746.68
#2018-12-06|1738.02
#2018-12-07|1720.24
#2018-12-10|1719.79
#2018-12-11|1731.59
#2018-12-12|1730.83
#2018-12-13|1734.85
#2018-12-14|1706.83
#2018-12-17|1673.55
#2018-12-18|1661.47
#2018-12-19|1648.08
#2018-12-20|1633.13
#2018-12-21|1617.70
#2018-12-24|1571.01
#2018-12-25|1571.01
#2018-12-26|1607.95
#2018-12-27|1620.38
#2018-12-28|1617.18
#2018-12-31|1621.60
#2019-01-01|1621.60
#2019-01-02|1610.72
#2019-01-03|1604.30
#2019-01-04|1638.32
#2019-01-07|1637.33
#2019-01-08|1656.78
#2019-01-09|1633.71
#2019-01-10|1649.99
#2019-01-11|1655.24
#2019-01-14|1647.33
#2019-01-15|1664.66
#2019-01-16|1653.21
#2019-01-17|1663.21
#2019-01-18|1681.46
#2019-01-21|1681.32
#2019-01-22|1676.17
#2019-01-23|1687.27
#2019-01-24|1664.95
#2019-01-25|1660.67
#2019-01-28|1662.05
#2019-01-29|1667.34
#2019-01-30|1681.62
#2019-01-31|1707.85
#2019-02-01|1707.57
#2019-02-04|1716.56
#2019-02-05|1716.03
#2019-02-06|1712.09
#2019-02-07|1711.81
#2019-02-08|1716.78
#2019-02-11|1721.98
#2019-02-12|1731.48
#2019-02-13|1734.05
#2019-02-14|1688.56
#2019-02-15|1704.96
#2019-02-18|1705.05
#2019-02-19|1702.35
#2019-02-20|1706.00
#2019-02-21|1716.19
#2019-02-22|1688.16
#2019-02-25|1674.23
#2019-02-26|1672.23
#2019-02-27|1674.51
#2019-02-28|1683.92
#2019-03-01|1691.17
#2019-03-04|1689.63
#2019-03-05|1687.24
#2019-03-06|1683.58
#2019-03-07|1678.72
#2019-03-08|1669.13
#2019-03-11|1694.52
#2019-03-12|1691.07
#2019-03-13|1697.60
#2019-03-14|1691.97
#2019-03-15|1694.97
#2019-03-18|1703.11
#2019-03-19|1703.64
#2019-03-20|1698.12
#2019-03-21|1720.82
#2019-03-22|1727.73
#2019-03-25|1734.90
#2019-03-26|1751.67
#2019-03-27|1747.37
#2019-03-28|1751.84
#2019-03-29|1762.40
#2019-04-01|1754.96
#2019-04-02|1748.79
#2019-04-03|1742.84
#2019-04-04|1753.62
#2019-04-05|1759.65
#2019-04-08|1765.19
#2019-04-09|1763.70
#2019-04-10|1768.62
#2019-04-11|1768.77
#2019-04-12|1769.36
#2019-04-15|1781.55
#2019-04-16|1773.09
#2019-04-17|1791.44
#2019-04-18|1797.63
#2019-04-19|1797.63
#2019-04-22|1796.37
#2019-04-23|1809.19
#2019-04-24|1809.31
#2019-04-25|1802.39
#2019-04-26|1816.57
#2019-04-29|1821.27
#2019-04-30|1839.10
#2019-05-01|1825.24
#2019-05-02|1814.97
#2019-05-03|1827.79
#2019-05-06|1825.63
#2019-05-07|1809.71
#2019-05-08|1809.57
#2019-05-09|1806.99
#2019-05-10|1826.53
#2019-05-13|1809.70
#2019-05-14|1822.54
#2019-05-15|1836.61
#2019-05-16|1850.37
#2019-05-17|1843.03
#2019-05-20|1833.06
#2019-05-21|1827.82
#2019-05-22|1841.03
#2019-05-23|1838.48
#2019-05-24|1829.50
#2019-05-27|1829.62
#2019-05-28|1798.37
#2019-05-29|1781.42
#2019-05-30|1788.67
#2019-05-31|1778.93
#2019-06-03|1804.77
#2019-06-04|1817.08
#2019-06-05|1844.22
#2019-06-06|1857.36
#2019-06-07|1869.91
#2019-06-10|1870.14
#2019-06-11|1872.00
#2019-06-12|1876.01
#2019-06-13|1872.98
#2019-06-14|1873.03
#2019-06-17|1859.97
#2019-06-18|1851.72
#2019-06-19|1864.91
#2019-06-20|1879.32
#2019-06-21|1875.41
#2019-06-24|1876.44
#2019-06-25|1874.35
#2019-06-26|1852.31
#2019-06-27|1850.94
#2019-06-28|1856.08
#2019-07-01|1870.93
#2019-07-02|1880.61
#2019-07-03|1903.83
#2019-07-04|1903.88
#2019-07-05|1898.66
#2019-07-08|1894.34
#2019-07-09|1882.24
#2019-07-10|1897.52
#2019-07-11|1887.97
#2019-07-12|1886.46
#2019-07-15|1889.50
#2019-07-16|1886.81
#2019-07-17|1887.04
#2019-07-18|1893.06
#2019-07-19|1872.73
#2019-07-22|1869.20
#2019-07-23|1903.79
#2019-07-24|1892.96
#2019-07-25|1887.72
#2019-07-26|1912.65
#2019-07-29|1910.52
#2019-07-30|1907.27
#2019-07-31|1876.80
#2019-08-01|1873.26
#2019-08-02|1872.38
#2019-08-05|1832.48
#2019-08-06|1848.44
#2019-08-07|1868.98
#2019-08-08|1895.31
#2019-08-09|1882.70
#2019-08-12|1872.82
#2019-08-13|1886.65
#2019-08-14|1858.96
#2019-08-15|1883.33
#2019-08-16|1904.33
#2019-08-19|1916.54
#2019-08-20|1894.79
#2019-08-21|1900.53
#2019-08-22|1910.74
#2019-08-23|1879.09
#2019-08-26|1908.54
#2019-08-27|1900.28
#2019-08-28|1913.59
#2019-08-29|1921.36
#2019-08-30|1928.96
#2019-09-02|1928.91
#2019-09-03|1940.25
#2019-09-04|1952.48
#2019-09-05|1938.36
#2019-09-06|1949.70
#2019-09-09|1943.33
#2019-09-10|1934.67
#2019-09-11|1946.55
#2019-09-12|1953.42
#2019-09-13|1943.94
#2019-09-16|1940.71
#2019-09-17|1947.74
#2019-09-18|1945.19
#2019-09-19|1946.14
#2019-09-20|1935.67
#2019-09-23|1935.26
#2019-09-24|1936.54
#2019-09-25|1935.74
#2019-09-26|1944.67
#2019-09-27|1939.10
#2019-09-30|1948.35
#2019-10-01|1942.29
#2019-10-02|1900.98
#2019-10-03|1920.67
#2019-10-04|1945.18
#2019-10-07|1924.60
#2019-10-08|1908.81
#2019-10-09|1918.36
#2019-10-10|1920.18
#2019-10-11|1918.28
#2019-10-14|1913.58
#2019-10-15|1909.31
#2019-10-16|1906.80
#2019-10-17|1916.79
#2019-10-18|1918.00
#2019-10-21|1910.50
#2019-10-22|1904.01
#2019-10-23|1911.66
#2019-10-24|1912.98
#2019-10-25|1897.33
#2019-10-28|1895.69
#2019-10-29|1897.35
#2019-10-30|1902.65
#2019-10-31|1913.63
#2019-11-01|1910.29
#2019-11-04|1898.18
#2019-11-05|1887.54
#2019-11-06|1899.13
#2019-11-07|1887.86
#2019-11-08|1886.60
#2019-11-11|1880.26
#2019-11-12|1883.42
#2019-11-13|1898.14
#2019-11-14|1898.74
#2019-11-15|1900.89
#2019-11-18|1905.11
#2019-11-19|1911.86
#2019-11-20|1911.17
#2019-11-21|1901.90
#2019-11-22|1900.19
#2019-11-25|1908.69
#2019-11-26|1928.24
#2019-11-27|1932.99
#2019-11-28|1933.00
#2019-11-29|1926.48
#2019-12-02|1930.64
#2019-12-03|1927.31
#2019-12-04|1943.26
#2019-12-05|1940.06
#2019-12-06|1948.35
#2019-12-09|1947.79
#2019-12-10|1941.67
#2019-12-11|1943.68
#2019-12-12|1941.31
#2019-12-13|1946.25
#2019-12-16|1952.91
#2019-12-17|1950.31
#2019-12-18|1950.32
#2019-12-19|1967.08
#2019-12-20|1989.09
#2019-12-23|1981.16
#2019-12-24|1980.89
#2019-12-25|1980.89
#2019-12-26|1984.80
#2019-12-27|1994.66
#2019-12-30|1986.90
#2019-12-31|1993.14
#2020-01-01|1993.14
#2020-01-02|1972.36
#2020-01-03|1972.32
#2020-01-06|1973.49
#2020-01-07|1955.85
#2020-01-08|1962.34
#2020-01-09|1972.57
#2020-01-10|1975.09
#2020-01-13|1996.83
#2020-01-14|1997.08
#2020-01-15|2012.01
#2020-01-16|2023.50
#2020-01-17|2028.55
#2020-01-20|2028.48
#2020-01-21|2034.59
#2020-01-22|2041.06
#2020-01-23|2047.64
#2020-01-24|2034.27
#2020-01-27|2020.70
#2020-01-28|2017.46
#2020-01-29|2009.80
#2020-01-30|2054.98
#2020-01-31|2025.57
#2020-02-03|2035.71
#2020-02-04|2044.26
#2020-02-05|2057.84
#2020-02-06|2053.95
#2020-02-07|2061.21
#2020-02-10|2072.88
#2020-02-11|2076.78
#2020-02-12|2074.75
#2020-02-13|2078.24
#2020-02-14|2085.84
#2020-02-17|2085.88
#2020-02-18|2074.60
#2020-02-19|2073.91
#2020-02-20|2072.45
#2020-02-21|2070.16
#2020-02-24|2028.80
#2020-02-25|1989.98
#2020-02-26|1977.52
#2020-02-27|1898.43
#2020-02-28|1851.44
#2020-03-02|1930.17
#2020-03-03|1914.50
#2020-03-04|2002.79
#2020-03-05|1952.51
#2020-03-06|1919.84
#2020-03-09|1815.76
#2020-03-10|1867.68
#2020-03-11|1796.25
#2020-03-12|1617.88
#2020-03-13|1726.80
#2020-03-16|1587.20
#2020-03-17|1716.34
#2020-03-18|1626.62
#2020-03-19|1584.85
#2020-03-20|1480.44
#2020-03-23|1440.38
#2020-03-24|1542.74
#2020-03-25|1561.21
#2020-03-26|1653.92
#2020-03-27|1630.42
#2020-03-30|1704.41
#2020-03-31|1668.44
#2020-04-01|1619.03
#2020-04-02|1667.44
#2020-04-03|1679.06
#2020-04-06|1754.80
#2020-04-07|1751.40
#2020-04-08|1785.15
#2020-04-09|1821.79
#2020-04-10|1821.79
#2020-04-13|1779.22
#2020-04-14|1853.24
#2020-04-15|1810.04
#2020-04-16|1817.74
#2020-04-17|1842.56
#2020-04-20|1812.73
#2020-04-21|1764.69
#2020-04-22|1783.30
#2020-04-23|1766.44
#2020-04-24|1791.62
#2020-04-27|1812.21
#2020-04-28|1827.93
#2020-04-29|1828.88
#2020-04-30|1799.63
#2020-05-01|1769.68
#2020-05-04|1763.29
#2020-05-05|1775.98
#2020-05-06|1766.13
#2020-05-07|1771.29
#2020-05-08|1818.92
#2020-05-11|1809.55
#2020-05-12|1796.22
#2020-05-13|1776.70
#2020-05-14|1773.86
#2020-05-15|1782.48
#2020-05-18|1815.20
#2020-05-19|1787.17
#2020-05-20|1808.28
#2020-05-21|1782.22
#2020-05-22|1786.27
#2020-05-25|1786.45
#2020-05-26|1802.35
#2020-05-27|1835.32
#2020-05-28|1847.50
#2020-05-29|1850.47
#2020-06-01|1863.31
#2020-06-02|1864.51
#2020-06-03|1869.85
#2020-06-04|1863.92
#2020-06-05|1899.22
#2020-06-08|1925.48
#2020-06-09|1907.53
#2020-06-10|1897.92
#2020-06-11|1800.13
#2020-06-12|1813.96
#2020-06-15|1837.77
#2020-06-16|1866.29
#2020-06-17|1864.62
#2020-06-18|1876.11
#2020-06-19|1854.61
#2020-06-22|1850.63
#2020-06-23|1845.44
#2020-06-24|1808.79
#2020-06-25|1822.08
#2020-06-26|1781.31
#2020-06-29|1812.47
#2020-06-30|1829.28
#2020-07-01|1832.82
#2020-07-02|1841.01
#2020-07-03|1840.94
#2020-07-06|1851.86
#2020-07-07|1849.81
#2020-07-08|1845.25
#2020-07-09|1815.87
#2020-07-10|1853.44
#2020-07-13|1851.84
#2020-07-14|1880.26
#2020-07-15|1885.80
#2020-07-16|1888.05
#2020-07-17|1905.46
#2020-07-20|1881.36
#2020-07-21|1907.82
#2020-07-22|1928.85
#2020-07-23|1938.75
#2020-07-24|1934.94
#2020-07-27|1948.90
#2020-07-28|1943.57
#2020-07-29|1954.69
#2020-07-30|1942.90
#2020-07-31|1936.71
#2020-08-03|1928.62
#2020-08-04|1942.16
#2020-08-05|1942.61
#2020-08-06|1940.72
#2020-08-07|1950.79
#2020-08-10|1949.50
#2020-08-11|1943.97
#2020-08-12|1970.90
#2020-08-13|1974.46
#2020-08-14|1974.01
#2020-08-17|1977.57
#2020-08-18|1986.17
#2020-08-19|1968.14
#2020-08-20|1967.61
#2020-08-21|1965.54
#2020-08-24|1985.48
#2020-08-25|1983.46
#2020-08-26|1993.51
#2020-08-27|1996.33
#2020-08-28|2016.62
#2020-08-31|2012.03
#2020-09-01|2002.80
#2020-09-02|2054.91
#2020-09-03|2018.11
#2020-09-04|2021.42
#2020-09-07|2021.49
#2020-09-08|1970.18
#2020-09-09|1996.34
#2020-09-10|1977.84
#2020-09-11|1990.67
#2020-09-14|2004.90
#2020-09-15|2007.68
#2020-09-16|1998.34
#2020-09-17|1982.17
#2020-09-18|1961.80
#2020-09-21|1936.96
#2020-09-22|1943.92
#2020-09-23|1907.48
#2020-09-24|1922.46
#2020-09-25|1936.05
#2020-09-28|1967.52
#2020-09-29|1951.04
#2020-09-30|1972.27
#2020-10-01|1979.35
#2020-10-02|1974.48
#2020-10-05|1987.28
#2020-10-06|1970.75
#2020-10-07|2000.52
#2020-10-08|2014.92
#2020-10-09|2030.45
#2020-10-12|2055.15
#2020-10-13|2049.30
#2020-10-14|2041.37
#2020-10-15|2039.83
#2020-10-16|2037.32
#2020-10-19|2013.20
#2020-10-20|1999.63
#2020-10-21|1996.91
#2020-10-22|2011.28
#2020-10-23|2013.51
#2020-10-26|1981.38
#2020-10-27|1969.58
#2020-10-28|1910.47
#2020-10-29|1913.24
#2020-10-30|1902.08
#2020-11-02|1935.10
#2020-11-03|1959.57
#2020-11-04|1962.24
#2020-11-05|1974.53
#2020-11-06|1975.25
#2020-11-09|2005.25
#2020-11-10|2050.79
#2020-11-11|2065.41
#2020-11-12|2050.49
#2020-11-13|2075.75
#2020-11-16|2106.98
#2020-11-17|2099.94
#2020-11-18|2069.10
#2020-11-19|2075.50
#2020-11-20|2063.60
#2020-11-23|2068.18
#2020-11-24|2093.06
#2020-11-25|2081.82
#2020-11-26|2082.05
#2020-11-27|2081.23
#2020-11-30|2072.12
#2020-12-01|2093.64
#2020-12-02|2081.32
#2020-12-03|2099.20
#2020-12-04|2130.05
#2020-12-07|2118.89
#2020-12-08|2130.41
#2020-12-09|2134.44
#2020-12-10|2127.01
#2020-12-11|2130.94
#2020-12-14|2123.74
#2020-12-15|2130.93
#2020-12-16|2132.57
#2020-12-17|2146.11
#2020-12-18|2155.74
#2020-12-21|2129.24
#2020-12-22|2115.63
#2020-12-23|2129.18
#2020-12-24|2136.31
#2020-12-25|2136.31
#2020-12-28|2146.87
#2020-12-29|2141.00
#2020-12-30|2141.97
#2020-12-31|2157.80
#2021-01-01|2157.80
#2021-01-04|2118.70
#2021-01-05|2122.26
#2021-01-06|2121.38
#2021-01-07|2119.75
#2021-01-08|2134.38
#2021-01-11|2106.59
#2021-01-12|2096.88
#2021-01-13|2100.99
#2021-01-14|2095.77
#2021-01-15|2089.04
#2021-01-18|2088.93
#2021-01-19|2092.21
#2021-01-20|2096.29
#2021-01-21|2083.94
#2021-01-22|2078.22
#2021-01-25|2098.38
#2021-01-26|2120.06
#2021-01-27|2087.37
#2021-01-28|2099.68
#2021-01-29|2054.87
#2021-02-01|2059.87
#2021-02-02|2081.65
#2021-02-03|2083.59
#2021-02-04|2111.23
#2021-02-05|2129.58
#2021-02-08|2144.82
#2021-02-09|2144.07
#2021-02-10|2142.47
#2021-02-11|2133.19
#2021-02-12|2140.79
#2021-02-15|2140.91
#2021-02-16|2131.38
#2021-02-17|2134.74
#2021-02-18|2143.69
#2021-02-19|2115.32
#2021-02-22|2122.25
#2021-02-23|2125.08
#2021-02-24|2132.35
#2021-02-25|2103.10
#2021-02-26|2072.25
#2021-03-01|2099.65
#2021-03-02|2102.12
#2021-03-03|2090.84
#2021-03-04|2084.53
#2021-03-05|2135.59
#2021-03-08|2150.80
#2021-03-09|2157.15
#2021-03-10|2179.06
#2021-03-11|2173.79
#2021-03-12|2182.17
#2021-03-15|2196.22
#2021-03-16|2199.54
#2021-03-17|2204.54
#2021-03-18|2196.23
#2021-03-19|2206.20
#2021-03-22|2226.01
#2021-03-23|2213.82
#2021-03-24|2200.71
#2021-03-25|2222.54
#2021-03-26|2269.92
#2021-03-29|2286.19
#2021-03-30|2259.86
#2021-03-31|2243.27
#2021-04-01|2242.42
#2021-04-02|2242.42
#2021-04-05|2259.78
#2021-04-06|2271.90
#2021-04-07|2263.44
#2021-04-08|2265.65
#2021-04-09|2264.91
#2021-04-12|2275.78
#2021-04-13|2268.06
#2021-04-14|2267.10
#2021-04-15|2282.21
#2021-04-16|2303.34
#2021-04-19|2292.10
#2021-04-20|2297.43
#2021-04-21|2318.43
#2021-04-22|2302.76
#2021-04-23|2307.84
#2021-04-26|2286.84
#2021-04-27|2285.75
#2021-04-28|2286.93
#2021-04-29|2310.50
#2021-04-30|2305.21
#2021-05-03|2330.04
#2021-05-04|2310.94
#2021-05-05|2313.35
#2021-05-06|2341.96
#2021-05-07|2344.57
#2021-05-10|2355.28
#2021-05-11|2336.83
#2021-05-12|2309.30
#2021-05-13|2339.56
#2021-05-14|2348.33
#2021-05-17|2343.97
#2021-05-18|2334.04
#2021-05-19|2321.49
#2021-05-20|2344.88
#2021-05-21|2348.94
#2021-05-24|2360.20
#2021-05-25|2356.07
#2021-05-26|2358.90
#2021-05-27|2351.58
#2021-05-28|2360.13
#2021-05-31|2359.84
#2021-06-01|2362.85
#2021-06-02|2376.46
#2021-06-03|2378.85
#2021-06-04|2387.17
#2021-06-07|2388.32
#2021-06-08|2367.71
#2021-06-09|2352.62
#2021-06-10|2361.32
#2021-06-11|2366.04
#2021-06-14|2362.47
#2021-06-15|2353.53
#2021-06-16|2328.14
#2021-06-17|2325.79
#2021-06-18|2284.76
#2021-06-21|2309.55
#2021-06-22|2311.84
#2021-06-23|2296.26
#2021-06-24|2307.29
#2021-06-25|2318.46
#2021-06-28|2318.69
#2021-06-29|2307.99
#2021-06-30|2323.30
#2021-07-01|2321.94
#2021-07-02|2323.83
#2021-07-05|2323.90
#2021-07-06|2306.42
#2021-07-07|2314.08
#2021-07-08|2304.64
#2021-07-09|2319.19
#2021-07-12|2313.67
#2021-07-13|2311.67
#2021-07-14|2331.71
#2021-07-15|2340.66
#2021-07-16|2335.90
#2021-07-19|2321.25
#2021-07-20|2323.47
#2021-07-21|2327.24
#2021-07-22|2319.35
#2021-07-23|2340.11
#2021-07-26|2344.57
#2021-07-27|2349.15
#2021-07-28|2331.19
#2021-07-29|2341.38
#2021-07-30|2335.38
#2021-08-02|2329.15
#2021-08-03|2331.77
#2021-08-04|2292.22
#2021-08-05|2297.65
#2021-08-06|2310.53
#2021-08-09|2320.25
#2021-08-10|2331.43
#2021-08-11|2335.75
#2021-08-12|2332.49
#2021-08-13|2354.93
#2021-08-16|2363.77
#2021-08-17|2361.73
#2021-08-18|2329.19
#2021-08-19|2339.41
#2021-08-20|2334.88
#2021-08-23|2332.62
#2021-08-24|2319.15
#2021-08-25|2320.00
#2021-08-26|2306.13
#2021-08-27|2321.03
#2021-08-30|2327.80
#2021-08-31|2335.01
#2021-09-01|2348.61
#2021-09-02|2355.71
#2021-09-03|2352.35
#2021-09-06|2352.29
#2021-09-07|2321.31
#2021-09-08|2340.86
#2021-09-09|2319.51
#2021-09-10|2316.69
#2021-09-13|2322.68
#2021-09-14|2306.60
#2021-09-15|2326.15
#2021-09-16|2317.94
#2021-09-17|2301.19
#2021-09-20|2279.93
#2021-09-21|2272.78
#2021-09-22|2281.50
#2021-09-23|2291.12
#2021-09-24|2286.86
#2021-09-27|2286.16
#2021-09-28|2255.28
#2021-09-29|2277.35
#2021-09-30|2230.20
#2021-10-01|2246.81
#2021-10-04|2245.23
#2021-10-05|2256.09
#2021-10-06|2277.70
#2021-10-07|2282.49
#2021-10-08|2279.76
#2021-10-11|2278.20
#2021-10-12|2283.63
#2021-10-13|2293.94
#2021-10-14|2317.47
#2021-10-15|2307.68
#2021-10-18|2291.81
#2021-10-19|2297.15
#2021-10-20|2316.43
#2021-10-21|2301.81
#2021-10-22|2310.71
#2021-10-25|2302.54
#2021-10-26|2309.74
#2021-10-27|2298.55
#2021-10-28|2311.14
#2021-10-29|2301.71
#2021-11-01|2306.90
#2021-11-02|2313.35
#2021-11-03|2338.13
#2021-11-04|2335.04
#2021-11-05|2354.77
#2021-11-08|2329.31
#2021-11-09|2339.78
#2021-11-10|2346.74
#2021-11-11|2342.63
#2021-11-12|2342.69
#2021-11-15|2356.42
#2021-11-16|2338.72
#2021-11-17|2333.66
#2021-11-18|2317.68
#2021-11-19|2299.04
#2021-11-22|2311.43
#2021-11-23|2323.17
#2021-11-24|2311.82
#2021-11-25|2311.79
#2021-11-26|2270.24
#2021-11-29|2279.40
#2021-11-30|2216.82
#2021-12-01|2208.89
#2021-12-02|2239.73
#2021-12-03|2268.25
#2021-12-06|2306.95
#2021-12-07|2313.72
#2021-12-08|2309.09
#2021-12-09|2302.82
#2021-12-10|2334.03
#2021-12-13|2360.65
#2021-12-14|2360.45
#2021-12-15|2383.30
#2021-12-16|2410.81
#2021-12-17|2387.59
#2021-12-20|2378.80
#2021-12-21|2379.05
#2021-12-22|2390.92
#2021-12-23|2394.47
#2021-12-24|2394.53
#2021-12-27|2412.42
#2021-12-28|2427.17
#2021-12-29|2433.49
#2021-12-30|2429.00
#2021-12-31|2444.76
#2022-01-03|2448.75
#2022-01-04|2471.65
#2022-01-05|2473.59
#2022-01-06|2476.82
#2022-01-07|2487.97
#2022-01-10|2486.03
#2022-01-11|2493.42
#2022-01-12|2491.07
#2022-01-13|2506.73
#2022-01-14|2523.50
#2022-01-17|2523.69
#2022-01-18|2495.89
#2022-01-19|2493.96
#2022-01-20|2480.27
#2022-01-21|2477.64
#2022-01-24|2465.03
#2022-01-25|2452.58
#2022-01-26|2436.13
#2022-01-27|2447.53
#2022-01-28|2477.14
#2022-01-31|2484.51
#2022-02-01|2478.84
#2022-02-02|2502.77
#2022-02-03|2499.80
#2022-02-04|2474.60
#2022-02-07|2488.93
#2022-02-08|2503.10
#2022-02-09|2502.01
#2022-02-10|2483.17
#2022-02-11|2488.75
#2022-02-14|2482.36
#2022-02-15|2482.01
#2022-02-16|2491.81
#2022-02-17|2504.09
#2022-02-18|2508.01
#2022-02-21|2508.01
#2022-02-22|2499.70
#2022-02-23|2483.51
#2022-02-24|2428.35
#2022-02-25|2506.43
#2022-02-28|2469.37
#2022-03-01|2455.66
#2022-03-02|2485.61
#2022-03-03|2493.65
#2022-03-04|2488.48
#2022-03-07|2432.42
#2022-03-08|2367.45
#2022-03-09|2377.80
#2022-03-10|2351.23
#2022-03-11|2324.81
#2022-03-14|2341.97
#2022-03-15|2382.00
#2022-03-16|2391.10
#2022-03-17|2410.10
#2022-03-18|2417.30
#2022-03-21|2427.62
#2022-03-22|2442.33
#2022-03-23|2425.48
#2022-03-24|2447.05
#2022-03-25|2474.21
#2022-03-28|2468.28
#2022-03-29|2487.53
#2022-03-30|2489.41
#2022-03-31|2486.93
#2022-04-01|2526.72
#2022-04-04|2515.95
#2022-04-05|2510.91
#2022-04-06|2540.03
#2022-04-07|2552.82
#2022-04-08|2566.73
#2022-04-11|2573.48
#2022-04-12|2584.66
#2022-04-13|2595.28
#2022-04-14|2599.86
#2022-04-15|2599.86
#2022-04-18|2582.54
#2022-04-19|2616.52
#2022-04-20|2648.24
#2022-04-21|2650.58
#2022-04-22|2601.67
#2022-04-25|2609.68
#2022-04-26|2580.18
#2022-04-27|2597.67
#2022-04-28|2628.35
#2022-04-29|2569.53
#2022-05-02|2532.78
#2022-05-03|2536.29
#2022-05-04|2596.32
#2022-05-05|2558.82
#2022-05-06|2562.85
#2022-05-09|2555.74
#2022-05-10|2530.65
#2022-05-11|2541.19
#2022-05-12|2544.90
#2022-05-13|2591.11
#2022-05-16|2606.48
#2022-05-17|2607.24
#2022-05-18|2469.94
#2022-05-19|2426.95
#2022-05-20|2441.94
#2022-05-23|2489.08
#2022-05-24|2530.74
#2022-05-25|2546.01
#2022-05-26|2553.64
#2022-05-27|2570.66
#2022-05-30|2570.91
#2022-05-31|2544.81
#2022-06-01|2522.69
#2022-06-02|2536.92
#2022-06-03|2513.27
#2022-06-06|2524.78
#2022-06-07|2539.83
#2022-06-08|2507.34
#2022-06-09|2464.35
#2022-06-10|2452.10
#2022-06-13|2397.11
#2022-06-14|2373.56
#2022-06-15|2380.55
#2022-06-16|2356.25
#2022-06-17|2356.63
#2022-06-20|2356.90
#2022-06-21|2408.68
#2022-06-22|2394.68
#2022-06-23|2419.54
#2022-06-24|2471.21
#2022-06-27|2474.32
#2022-06-28|2449.06
#2022-06-29|2461.36
#2022-06-30|2449.95
#2022-07-01|2485.02
#2022-07-04|2485.26
#2022-07-05|2461.17
#2022-07-06|2457.66
#2022-07-07|2460.94
#2022-07-08|2459.86
#2022-07-11|2450.45
#2022-07-12|2451.61
#2022-07-13|2443.72
#2022-07-14|2429.38
#2022-07-15|2434.49
#2022-07-18|2412.63
#2022-07-19|2448.17
#2022-07-20|2427.08
#2022-07-21|2436.73
#2022-07-22|2451.82
#2022-07-25|2470.45
#2022-07-26|2491.70
#2022-07-27|2495.12
#2022-07-28|2527.81
#2022-07-29|2535.40
#2022-08-01|2555.83
#2022-08-02|2536.56
#2022-08-03|2549.19
#2022-08-04|2534.10
#2022-08-05|2531.06
#2022-08-08|2521.56
#2022-08-09|2527.56
#2022-08-10|2547.22
#2022-08-11|2546.78
#2022-08-12|2566.21
#2022-08-15|2591.24
#2022-08-16|2609.68
#2022-08-17|2601.19
#2022-08-18|2606.98
#2022-08-19|2601.06
#2022-08-22|2572.94
#2022-08-23|2575.30
#2022-08-24|2586.56
#2022-08-25|2599.13
#2022-08-26|2544.70
#2022-08-29|2538.15
#2022-08-30|2510.79
#2022-08-31|2500.67
#2022-09-01|2507.97
#2022-09-02|2478.28
#2022-09-05|2478.20
#2022-09-06|2460.29
#2022-09-07|2502.93
#2022-09-08|2499.18
#2022-09-09|2516.59
#2022-09-12|2523.60
#2022-09-13|2442.23
#2022-09-14|2445.82
#2022-09-15|2422.79
#2022-09-16|2429.40
#2022-09-19|2450.58
#2022-09-20|2441.30
#2022-09-21|2437.36
#2022-09-22|2434.76
#2022-09-23|2392.41
#2022-09-26|2377.90
#2022-09-27|2340.03
#2022-09-28|2372.77
#2022-09-29|2341.67
#2022-09-30|2303.50
#2022-10-03|2346.38
#2022-10-04|2384.49
#2022-10-05|2372.92
#2022-10-06|2333.92
#2022-10-07|2312.81
#2022-10-10|2324.92
#2022-10-11|2339.60
#2022-10-12|2366.70
#2022-10-13|2415.07
#2022-10-14|2361.20
#2022-10-17|2385.95
#2022-10-18|2414.13
#2022-10-19|2399.08
#2022-10-20|2365.73
#2022-10-21|2396.51
#2022-10-24|2441.10
#2022-10-25|2477.06
#2022-10-26|2495.29
#2022-10-27|2499.08
#2022-10-28|2550.93
#2022-10-31|2538.30
#2022-11-01|2532.29
#2022-11-02|2497.89
#2022-11-03|2486.70
#2022-11-04|2511.57
#2022-11-07|2531.44
#2022-11-08|2540.49
#2022-11-09|2503.04
#2022-11-10|2549.96
#2022-11-11|2534.14
#2022-11-14|2515.87
#2022-11-15|2524.09
#2022-11-16|2533.52
#2022-11-17|2539.56
#2022-11-18|2560.77
#2022-11-21|2596.33
#2022-11-22|2611.32
#2022-11-23|2619.79
#2022-11-24|2619.96
#2022-11-25|2621.02
#2022-11-28|2609.43
#2022-11-29|2602.65
#2022-11-30|2653.79
#2022-12-01|2659.47
#2022-12-02|2678.43
#2022-12-05|2642.41
#2022-12-06|2620.11
#2022-12-07|2630.47
#2022-12-08|2640.50
#2022-12-09|2620.03
#2022-12-12|2639.55
#2022-12-13|2634.48
#2022-12-14|2633.65
#2022-12-15|2597.29
#2022-12-16|2586.58
#2022-12-19|2585.29
#2022-12-20|2582.58
#2022-12-21|2609.40
#2022-12-22|2598.58
#2022-12-23|2615.68
#2022-12-26|2615.68
#2022-12-27|2630.27
#2022-12-28|2600.12
#2022-12-29|2609.22
#2022-12-30|2597.70
#2023-01-02|2597.70
#2023-01-03|2579.31
#2023-01-04|2583.05
#2023-01-05|2558.08
#2023-01-06|2617.16
#2023-01-09|2593.31
#2023-01-10|2588.96
#2023-01-11|2593.39
#2023-01-12|2572.27
#2023-01-13|2581.06
#2023-01-16|2581.17
#2023-01-17|2583.29
#2023-01-18|2508.85
#2023-01-19|2502.88
#2023-01-20|2513.05
#2023-01-23|2513.44
#2023-01-24|2527.93
#2023-01-25|2546.87
#2023-01-26|2535.64
#2023-01-27|2528.93
#2023-01-30|2529.05
#2023-01-31|2557.19
#2023-02-01|2576.08
#2023-02-02|2547.47
#2023-02-03|2532.79
#2023-02-06|2546.47
#2023-02-07|2534.74
#2023-02-08|2521.53
#2023-02-09|2519.42
#2023-02-10|2548.19
#2023-02-13|2572.60
#2023-02-14|2544.73
#2023-02-15|2548.20
#2023-02-16|2538.31
#2023-02-17|2564.40
#2023-02-20|2564.46
#2023-02-21|2549.04
#2023-02-22|2551.71
#2023-02-23|2558.64
#2023-02-24|2544.33
#2023-02-27|2541.85
#2023-02-28|2518.18
#2023-03-01|2495.51
#2023-03-02|2526.18
#2023-03-03|2531.09
#2023-03-06|2541.29
#2023-03-07|2521.68
#2023-03-08|2523.80
#2023-03-09|2497.49
#2023-03-10|2482.81
#2023-03-13|2492.60
#2023-03-14|2509.51
#2023-03-15|2513.27
#2023-03-16|2513.14
#2023-03-17|2487.82
#2023-03-20|2523.04
#2023-03-21|2525.62
#2023-03-22|2497.54
#2023-03-23|2481.95
#2023-03-24|2523.55
#2023-03-27|2543.71
#2023-03-28|2553.68
#2023-03-29|2572.67
#2023-03-30|2578.09
#2023-03-31|2595.25
#2023-04-03|2607.42
#2023-04-04|2593.72
#2023-04-05|2611.76
#2023-04-06|2614.24
#2023-04-07|2614.24
#2023-04-10|2609.40
#2023-04-11|2617.12
#2023-04-12|2613.63
#2023-04-13|2628.77
#2023-04-14|2618.45
#2023-04-17|2636.28
#2023-04-18|2644.79
#2023-04-19|2643.89
#2023-04-20|2635.78
#2023-04-21|2639.07
#2023-04-24|2643.79
#2023-04-25|2655.73
#2023-04-26|2645.17
#2023-04-27|2668.44
#2023-04-28|2688.88
#2023-05-01|2699.36
#2023-05-02|2684.54
#2023-05-03|2675.55
#2023-05-04|2667.28
#2023-05-05|2691.36
#2023-05-08|2681.93
#2023-05-09|2671.85
#2023-05-10|2672.86
#2023-05-11|2680.20
#2023-05-12|2686.02
#2023-05-15|2678.54
#2023-05-16|2653.81
#2023-05-17|2649.12
#2023-05-18|2640.33
#2023-05-19|2644.58
#2023-05-22|2609.81
#2023-05-23|2604.87
#2023-05-24|2587.16
#2023-05-25|2569.97
#2023-05-26|2567.07
#2023-05-29|2567.17
#2023-05-30|2542.23
#2023-05-31|2549.49
#2023-06-01|2558.49
#2023-06-02|2598.23
#2023-06-05|2584.53
#2023-06-06|2573.43
#2023-06-07|2567.12
#2023-06-08|2579.55
#2023-06-09|2575.74
#2023-06-12|2573.10
#2023-06-13|2585.23
#2023-06-14|2587.91
#2023-06-15|2609.61
#2023-06-16|2614.33
#2023-06-19|2614.28
#2023-06-20|2595.97
#2023-06-21|2606.46
#2023-06-22|2618.76
#2023-06-23|2601.05
#2023-06-26|2602.74
#2023-06-27|2609.04
#2023-06-28|2580.17
#2023-06-29|2584.18
#2023-06-30|2598.15
#2023-07-03|2615.97
#2023-07-04|2616.00
#2023-07-05|2616.23
#2023-07-06|2608.51
#2023-07-07|2586.39
#2023-07-10|2575.95
#2023-07-11|2580.76
#2023-07-12|2584.22
#2023-07-13|2608.57
#2023-07-14|2614.64
#2023-07-17|2603.88
#2023-07-18|2598.22
#2023-07-19|2630.69
#2023-07-20|2656.09
#2023-07-21|2657.99
#2023-07-24|2665.21
#2023-07-25|2665.67
#2023-07-26|2672.53
#2023-07-27|2650.48
#2023-07-28|2674.21
#2023-07-31|2655.38
#2023-08-01|2642.91
#2023-08-02|2652.70
#2023-08-03|2641.27
#2023-08-04|2611.43
#2023-08-07|2632.02
#2023-08-08|2606.20
#2023-08-09|2608.65
#2023-08-10|2600.96
#2023-08-11|2605.01
#2023-08-14|2597.81
#2023-08-15|2566.61
#2023-08-16|2557.13
#2023-08-17|2537.81
#2023-08-18|2548.10
#2023-08-21|2533.69
#2023-08-22|2517.78
#2023-08-23|2535.71
#2023-08-24|2524.42
#2023-08-25|2545.17
#2023-08-28|2557.65
#2023-08-29|2566.99
#2023-08-30|2566.68
#2023-08-31|2544.66
#2023-09-01|2522.34
#2023-09-04|2522.31
#2023-09-05|2501.81
#2023-09-06|2493.84
#2023-09-07|2496.89
#2023-09-08|2500.86
#2023-09-11|2526.55
#2023-09-12|2517.88
#2023-09-13|2523.36
#2023-09-14|2547.51
#2023-09-15|2527.15
#2023-09-18|2531.50
#2023-09-19|2523.83
#2023-09-20|2527.56
#2023-09-21|2496.16
#2023-09-22|2481.29
#2023-09-25|2464.66
#2023-09-26|2446.38
#2023-09-27|2420.62
#2023-09-28|2427.76
#2023-09-29|2426.53
#2023-10-02|2400.23
#2023-10-03|2374.47
#2023-10-04|2391.32
#2023-10-05|2321.20
#2023-10-06|2319.26
#2023-10-09|2327.49
#2023-10-10|2353.78
#2023-10-11|2332.53
#2023-10-12|2272.37
#2023-10-13|2292.35
#2023-10-16|2315.95
#2023-10-17|2333.18
#2023-10-18|2333.56
#2023-10-19|2318.41
#2023-10-20|2316.34
#2023-10-23|2301.13
#2023-10-24|2329.54
#2023-10-25|2341.18
#2023-10-26|2323.49
#2023-10-27|2297.15
#2023-10-30|2330.64
#2023-10-31|2339.10
#2023-11-01|2345.28
#2023-11-02|2384.85
#2023-11-03|2397.09
#2023-11-06|2393.13
#2023-11-07|2395.60
#2023-11-08|2390.93
#2023-11-09|2375.01
#2023-11-10|2376.48
#2023-11-13|2385.70
#2023-11-14|2405.32
#2023-11-15|2407.44
#2023-11-16|2404.23
#2023-11-17|2406.37
#2023-11-20|2408.44
#2023-11-21|2416.11
#2023-11-22|2438.25
#2023-11-23|2438.25
#2023-11-24|2444.81
#2023-11-27|2430.14
#2023-11-28|2434.87
#2023-11-29|2412.90
#2023-11-30|2433.24
#2023-12-01|2451.87
#2023-12-04|2455.34
#2023-12-05|2443.11
#2023-12-06|2435.17
#2023-12-07|2444.05
#2023-12-08|2432.48
#2023-12-11|2459.27
#2023-12-12|2466.38
#2023-12-13|2508.48
#2023-12-14|2478.26
#2023-12-15|2456.35
#2023-12-18|2471.98
#2023-12-19|2477.69
#2023-12-20|2423.40
#2023-12-21|2443.24
#2023-12-22|2456.75
#2023-12-25|2456.75
#2023-12-26|2471.34
#2023-12-27|2478.78
#2023-12-28|2484.44
#2023-12-29|2488.55
#2024-01-01|2488.55
#2024-01-02|2531.20
#2024-01-03|2518.27
#2024-01-04|2508.49
#2024-01-05|2496.22
#2024-01-08|2511.57
#2024-01-09|2507.65
#2024-01-10|2495.08
#2024-01-11|2490.74
#2024-01-12|2502.49
#2024-01-15|2502.60
#2024-01-16|2484.34
#2024-01-17|2480.76
#2024-01-18|2478.36
#2024-01-19|2466.22
#2024-01-22|2443.33
#2024-01-23|2462.77
#2024-01-24|2433.18
#2024-01-25|2449.13
#2024-01-26|2458.97
#2024-01-29|2471.62
#2024-01-30|2481.52
#2024-01-31|2457.42
#2024-02-01|2522.32
#2024-02-02|2509.93
#2024-02-05|2479.50
#2024-02-06|2484.98
#2024-02-07|2477.58
#2024-02-08|2478.29
#2024-02-09|2445.23
#2024-02-12|2471.62
#2024-02-13|2445.52
#2024-02-14|2438.26
#2024-02-15|2450.22
#2024-02-16|2445.31
#2024-02-19|2445.29
#2024-02-20|2473.28
#2024-02-21|2483.59
#2024-02-22|2483.45
#2024-02-23|2490.23
#2024-02-26|2475.04
#2024-02-27|2470.79
#2024-02-28|2470.06
#2024-02-29|2476.62
#2024-03-01|2465.30
#2024-03-04|2463.59
#2024-03-05|2453.42
#2024-03-06|2465.94
#2024-03-07|2467.11
#2024-03-08|2479.39
#2024-03-11|2504.97
#2024-03-12|2510.23
#2024-03-13|2525.71
#2024-03-14|2510.72
#2024-03-15|2511.11
#2024-03-18|2541.16
#2024-03-19|2552.00
#2024-03-20|2557.20
#2024-03-21|2557.69
#2024-03-22|2547.60
#2024-03-25|2546.83
#2024-03-26|2546.61
#2024-03-27|2569.22
#2024-03-28|2575.12
#2024-03-29|2575.12
#2024-04-01|2558.59
#2024-04-02|2546.92
#2024-04-03|2521.67
#2024-04-04|2511.08
#2024-04-05|2509.13
#2024-04-08|2511.46
#2024-04-09|2524.41
#2024-04-10|2494.85
#2024-04-11|2486.91
#2024-04-12|2456.89
#2024-04-15|2446.01
#2024-04-16|2450.24
#2024-04-17|2465.42
#2024-04-18|2484.80
#2024-04-19|2522.85
#2024-04-22|2545.07
#2024-04-23|2549.61
#2024-04-24|2582.16
#2024-04-25|2570.30
#2024-04-26|2560.49
#2024-04-29|2578.84
#2024-04-30|2561.33
#2024-05-01|2552.56
#2024-05-02|2571.47
#2024-05-03|2575.58
#2024-05-06|2571.09
#2024-05-07|2595.28
#2024-05-08|2595.81
#2024-05-09|2612.19
#2024-05-10|2630.69
#2024-05-13|2638.25
#2024-05-14|2632.19
#2024-05-15|2624.07
#2024-05-16|2645.36
#2024-05-17|2633.55
#2024-05-20|2617.46
#2024-05-21|2627.02
#2024-05-22|2628.70
#2024-05-23|2589.87
#2024-05-24|2584.99
#2024-05-27|2585.07
#2024-05-28|2556.50
#2024-05-29|2534.83
#2024-05-30|2537.87
#2024-05-31|2582.03
#2024-06-03|2574.60
#2024-06-04|2591.54
#2024-06-05|2583.60
#2024-06-06|2589.43
#2024-06-07|2576.79
#2024-06-10|2547.11
#2024-06-11|2545.80
#2024-06-12|2517.91
#2024-06-13|2511.42
#2024-06-14|2503.32
#2024-06-17|2525.15
#2024-06-18|2522.48
#2024-06-19|2522.38
#2024-06-20|2519.68
#2024-06-21|2533.66
#2024-06-24|2568.46
#2024-06-25|2556.68
#2024-06-26|2546.71
#2024-06-27|2539.79
#2024-06-28|2530.63
#2024-07-01|2517.89
#2024-07-02|2525.76
#2024-07-03|2519.00
#2024-07-04|2519.01
#2024-07-05|2533.18
#2024-07-08|2517.00
#2024-07-09|2502.66
#2024-07-10|2520.38
#2024-07-11|2539.92
#2024-07-12|2560.16
#2024-07-15|2537.53
#2024-07-16|2565.20
#2024-07-17|2616.62
#2024-07-18|2611.94
#2024-07-19|2596.74
#2024-07-22|2586.03
#2024-07-23|2583.05
#2024-07-24|2597.27
#2024-07-25|2621.87
#2024-07-26|2648.85
#2024-07-29|2650.27
#2024-07-30|2662.66
#2024-07-31|2656.68
#2024-08-01|2680.82
#2024-08-02|2712.18
#2024-08-05|2653.87
#2024-08-06|2654.32
#2024-08-07|2663.92
#2024-08-08|2671.41
#2024-08-09|2670.44
#2024-08-12|2651.27
#2024-08-13|2678.43
#2024-08-14|2692.51
#2024-08-15|2690.55
#2024-08-16|2699.52
#2024-08-19|2711.67
#2024-08-20|2718.53
#2024-08-21|2729.91
#2024-08-22|2725.65
#2024-08-23|2741.40
#2024-08-26|2756.76
#2024-08-27|2761.16
#2024-08-28|2759.60
#2024-08-29|2754.14
#2024-08-30|2773.07
#2024-09-02|2773.04
#2024-09-03|2805.16
#2024-09-04|2819.44
#2024-09-05|2805.46
#2024-09-06|2802.17
#2024-09-09|2825.22
#2024-09-10|2809.49
#2024-09-11|2781.14
#2024-09-12|2789.61
#2024-09-13|2811.29
#2024-09-16|2819.31
#2024-09-17|2804.65
#2024-09-18|2796.98
#2024-09-19|2782.80
#2024-09-20|2775.85
#2024-09-23|2787.07
#2024-09-24|2774.68
#2024-09-25|2765.08
#2024-09-26|2775.37
#2024-09-27|2786.15
#2024-09-30|2785.84
#2024-10-01|2782.66
#2024-10-02|2755.69
#2024-10-03|2728.33
#2024-10-04|2734.99
#2024-10-07|2710.57
#2024-10-08|2717.23
#2024-10-09|2731.37
#2024-10-10|2729.77
#2024-10-11|2742.49
#2024-10-14|2759.81
#2024-10-15|2765.94
#2024-10-16|2772.28
#2024-10-17|2759.81
#2024-10-18|2767.38
#2024-10-21|2740.07
#2024-10-22|2777.47
#2024-10-23|2758.73
#2024-10-24|2749.68
#2024-10-25|2730.18
#2024-10-28|2729.75
#2024-10-29|2704.91
#2024-10-30|2706.59
#2024-10-31|2704.51
#2024-11-01|2694.52
#2024-11-04|2704.30
#2024-11-05|2724.34
#2024-11-06|2672.88
#2024-11-07|2653.27
#2024-11-08|2671.97
#2024-11-11|2662.95
#2024-11-12|2662.23
#2024-11-13|2669.55
#2024-11-14|2670.10
#2024-11-15|2622.37
#2024-11-18|2636.01
#2024-11-19|2633.55
#2024-11-20|2653.82
#2024-11-21|2677.72
#2024-11-22|2687.64
#2024-11-25|2708.40
#2024-11-26|2712.17
#2024-11-27|2712.13
#2024-11-28|2712.12
#2024-11-29|2722.49
#2024-12-02|2711.24
#2024-12-03|2695.04
#2024-12-04|2669.04
#2024-12-05|2685.89
#2024-12-06|2663.55
#2024-12-09|2671.72
#2024-12-10|2673.32
#2024-12-11|2650.16
#2024-12-12|2669.32
#2024-12-13|2657.78
#2024-12-16|2631.10
#2024-12-17|2633.17
#2024-12-18|2589.29
#2024-12-19|2559.29
#2024-12-20|2577.46
#2024-12-23|2566.72
#2024-12-24|2578.46
#2024-12-25|2578.46
#2024-12-26|2573.18
#2024-12-27|2571.15
#2024-12-30|2548.04
#2024-12-31|2560.03
#2025-01-01|2560.03
#2025-01-02|2551.61
#2025-01-03|2554.57
#2025-01-06|2515.15
#2025-01-07|2504.02
#2025-01-08|2515.17
#2025-01-09|2515.07
#2025-01-10|2447.62
#2025-01-13|2471.12
#2025-01-14|2481.81
#2025-01-15|2472.85
#2025-01-16|2498.32
#2025-01-17|2516.72
#2025-01-20|2516.72
#2025-01-21|2524.42
#2025-01-22|2499.17
#2025-01-23|2510.50
#2025-01-24|2528.33
#2025-01-27|2593.90
#2025-01-28|2542.67
#2025-01-29|2553.95
#2025-01-30|2580.33
#2025-01-31|2561.56
#2025-02-03|2549.88
#2025-02-04|2509.94
#2025-02-05|2519.11
#2025-02-06|2560.79
#2025-02-07|2563.42
#2025-02-10|2573.70
#2025-02-11|2621.26
#2025-02-12|2620.51
#2025-02-13|2642.93
#2025-02-14|2632.83
#2025-02-17|2632.81
#2025-02-18|2635.95
#2025-02-19|2662.61
#2025-02-20|2684.01
#2025-02-21|2739.75
#2025-02-24|2746.99
#2025-02-25|2771.10
#2025-02-26|2717.46
#2025-02-27|2718.04
#2025-02-28|2741.11
#2025-03-03|2776.92
#2025-03-04|2722.66
#2025-03-05|2726.43
#2025-03-06|2743.01
#2025-03-07|2769.23
#2025-03-10|2778.34
#2025-03-11|2749.09
#2025-03-12|2699.48
#2025-03-13|2691.68
#2025-03-14|2701.43
#2025-03-17|2744.85
#2025-03-18|2717.95
#2025-03-19|2710.73
#2025-03-20|2703.84
#2025-03-21|2688.81
#2025-03-24|2699.88
#2025-03-25|2692.61
#2025-03-26|2737.98
#2025-03-27|2763.23
#2025-03-28|2752.87
#2025-03-31|2791.69
#2025-04-01|2791.47
#2025-04-02|2770.34
#2025-04-03|2814.77
#2025-04-04|2692.06
#2025-04-07|2654.57
#2025-04-08|2617.74
#2025-04-09|2705.24
#2025-04-10|2699.17
#2025-04-11|2730.87
#2025-04-14|2773.05
#2025-04-15|2750.00
#2025-04-16|2726.88
#2025-04-17|2772.64
#2025-04-18|2772.64
#2025-04-21|2759.61
#2025-04-22|2797.15
#2025-04-23|2794.67
#2025-04-24|2764.25
#2025-04-25|2747.34
#2025-04-28|2738.67
#2025-04-29|2758.01
#2025-04-30|2779.88
#2025-05-01|2748.14
#2025-05-02|2759.72
#2025-05-05|2759.74
#2025-05-06|2754.76
#2025-05-07|2766.68
#2025-05-08|2754.60
#2025-05-09|2733.95
#2025-05-12|2713.85
#2025-05-13|2687.91
#2025-05-14|2677.06
#2025-05-15|2743.99
#2025-05-16|2766.46
#2025-05-19|2771.63
#2025-05-20|2774.67
#2025-05-21|2750.44
#2025-05-22|2739.91
#2025-05-23|2755.16
#2025-05-26|2755.35
#2025-05-27|2778.94
#2025-05-28|2758.03
#2025-05-29|2772.33
#2025-05-30|2791.26
#2025-06-02|2791.55
#2025-06-03|2784.15
#2025-06-04|2772.34
#2025-06-05|2759.56
#2025-06-06|2767.18
#2025-06-09|2771.54
#2025-06-10|2775.77
#2025-06-11|2778.09
#2025-06-12|2800.06
#2025-06-13|2776.49
#2025-06-16|2779.54
#2025-06-17|2758.39
#2025-06-18|2754.05
#2025-06-19|2754.03
#2025-06-20|2760.09
#2025-06-23|2779.31
#2025-06-24|2785.96
#2025-06-25|2735.41
#2025-06-26|2744.22
#2025-06-27|2761.13
#2025-06-30|2775.65
#2025-07-01|2801.48
#2025-07-02|2809.86
#2025-07-03|2814.26
#2025-07-04|2814.30
#2025-07-07|2804.59
#2025-07-08|2785.81
#2025-07-09|2760.12
#2025-07-10|2781.70
#2025-07-11|2771.63
#2025-07-14|2770.67
#2025-07-15|2750.97
#2025-07-16|2772.33
#2025-07-17|2813.25
#2025-07-18|2795.99
#2025-07-21|2797.34
#2025-07-22|2788.66
#2025-07-23|2788.75
#2025-07-24|2767.65
#2025-07-25|2769.54
#2025-07-28|2729.78
#2025-07-29|2772.41
#2025-07-30|2752.08
#2025-07-31|2720.02
#2025-08-01|2724.60
#2025-08-04|2733.06
#2025-08-05|2733.14
#2025-08-06|2750.16
#2025-08-07|2783.08
#2025-08-08|2799.97
#2025-08-11|2802.83
#2025-08-12|2806.43
#2025-08-13|2815.57
#2025-08-14|2794.78
#2025-08-15|2807.45
#2025-08-18|2797.93
#2025-08-19|2830.11
#2025-08-20|2851.85
#2025-08-21|2851.95
#2025-08-22|2853.39
#2025-08-25|2803.01
#2025-08-26|2782.61
#2025-08-27|2782.72
#2025-08-28|2770.09
#2025-08-29|2795.79
#2025-09-01|2795.76
#2025-09-02|2789.89
#2025-09-03|2769.71
#2025-09-04|2752.61
#2025-09-05|2757.89
#2025-09-08|2734.25
#2025-09-09|2749.17
#2025-09-10|2739.70
#2025-09-11|2758.90
#2025-09-12|2743.22
#2025-09-15|2695.39
#2025-09-16|2711.07
#2025-09-17|2730.71
#2025-09-18|2703.49
#2025-09-19|2712.35
#2025-09-22|2691.21
#2025-09-23|2708.94
#2025-09-24|2712.37
#2025-09-25|2685.20
#2025-09-26|2699.03
#2025-09-29|2696.04
#2025-09-30|2701.95
#2025-10-01|2709.57
#2025-10-02|2690.70
#2025-10-03|2691.50
#2025-10-06|2671.52
#2025-10-07|2695.63
#2025-10-08|2674.54
#2025-10-09|2694.59
#2025-10-10|2725.86
#2025-10-13|2706.73
#2025-10-14|2733.05
#2025-10-15|2722.88
#2025-10-16|2727.26
#2025-10-17|2755.89
#2025-10-20|2754.64
#2025-10-21|2749.21
#2025-10-22|2765.70
#2025-10-23|2750.19
#2025-10-24|2745.46
#2025-10-27|2743.31
#2025-10-28|2715.05
#2025-10-29|2644.06
#2025-10-30|2630.64
#2025-10-31|2617.73
#2025-11-03|2599.87
#2025-11-04|2614.37
#2025-11-05|2619.95
#2025-11-06|2607.34
#2025-11-07|2650.60
#2025-11-10|2654.35
#2025-11-11|2694.32
#2025-11-12|2686.54
#2025-11-13|2685.97
#2025-11-14|2689.32
#2025-11-17|2670.82
#2025-11-18|2701.39
#2025-11-19|2688.94
#2025-11-20|2683.37
#2025-11-21|2711.93
#2025-11-24|2689.75
#2025-11-25|2723.78
#2025-11-26|2739.81
#2025-11-27|2739.85
#2025-11-28|2752.44
#2025-12-01|2742.45
#2025-12-02|2712.47
#2025-12-03|2701.30
#2025-12-04|2683.21
#2025-12-05|2672.91
#2025-12-08|2675.76
#2025-12-09|2674.04
#2025-12-10|2696.89
#2025-12-11|2696.37
#2025-12-12|2726.26
#2025-12-15|2749.56
#2025-12-16|2734.64
#2025-12-17|2736.71
#2025-12-18|2728.86
#2025-12-19|2712.41
#2025-12-22|2723.68
#2025-12-23|2709.47
#2025-12-24|2719.44
#2025-12-25|2719.44
#2025-12-26|2713.67
#2025-12-29|2720.01
#2025-12-30|2718.24
#2025-12-31|2702.49
#2026-01-01|2702.49
#2026-01-02|2691.64
#2026-01-05|2662.58
#2026-01-06|2641.65
#2026-01-07|2621.22
#2026-01-08|2683.83
#2026-01-09|2721.48
#2026-01-12|2738.95
#2026-01-13|2768.91
#2026-01-14|2815.27
#2026-01-15|2821.99
#2026-01-16|2812.72
#2026-01-19|2812.77
#2026-01-20|2822.66
#2026-01-21|2828.18
#2026-01-22|2817.73
#2026-01-23|2843.84
#2026-01-26|2858.69
#2026-01-27|2895.29
#2026-01-28|2873.48
#2026-01-29|2862.93
#2026-01-30|2912.45
#2026-02-02|2925.46
#2026-02-03|2973.08
#2026-02-04|3011.87
#2026-02-05|3030.35
#2026-02-06|3055.89
#2026-02-09|3027.68
#2026-02-10|3024.62
#2026-02-11|3072.88
#2026-02-12|3084.47
#2026-02-13|3071.71
#2026-02-16|3071.72
#2026-02-17|3034.99
#2026-02-18|3046.08
#2026-02-19|3044.55
#2026-02-20|3059.33
#2026-02-23|3100.74
#2026-02-24|3121.52
#2026-02-25|3113.07
#2026-02-26|3111.68
#2026-02-27|3136.47
#2026-03-02|3092.36
#2026-03-03|3040.87
#2026-03-04|3016.36
#2026-03-05|2950.32
#2026-03-06|2950.14
#2026-03-09|2972.68
#2026-03-10|2960.96
#2026-03-11|2930.90
#2026-03-12|2935.83
#2026-03-13|2952.86
#2026-03-16|2952.91
#2026-03-17|2945.51
#2026-03-18|2872.59
#2026-03-19|2852.84
#2026-03-20|2821.86
#2026-03-23|2835.61
#2026-03-24|2837.08
#2026-03-25|2856.08
#2026-03-26|2840.39
#2026-03-27|2871.68
#2026-03-30|2895.25
#2026-03-31|2890.20
#2026-04-01|2858.60
#2026-04-02|2881.01