Table Data - Nasdaq North America Food, Beverage and Tobacco Total Return Index
| Title | Nasdaq North America Food, Beverage and Tobacco Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4510T |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:57 PM CDT |
| Notes | For more information about this series, see: NQNA4510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 422.79 |
| 2001-04-02 | 424.59 |
| 2001-04-03 | 415.68 |
| 2001-04-04 | 420.60 |
| 2001-04-05 | 418.79 |
| 2001-04-06 | 411.80 |
| 2001-04-09 | 407.80 |
| 2001-04-10 | 407.32 |
| 2001-04-11 | 402.65 |
| 2001-04-12 | 407.63 |
| 2001-04-13 | . |
| 2001-04-16 | 411.98 |
| 2001-04-17 | 413.67 |
| 2001-04-18 | 412.82 |
| 2001-04-19 | 416.89 |
| 2001-04-20 | 410.76 |
| 2001-04-23 | 413.42 |
| 2001-04-24 | 414.07 |
| 2001-04-25 | 421.39 |
| 2001-04-26 | 418.56 |
| 2001-04-27 | 419.90 |
| 2001-04-30 | 415.06 |
| 2001-05-01 | 421.92 |
| 2001-05-02 | 420.62 |
| 2001-05-03 | 417.77 |
| 2001-05-04 | 421.85 |
| 2001-05-07 | 423.13 |
| 2001-05-08 | 423.99 |
| 2001-05-09 | 421.06 |
| 2001-05-10 | 422.51 |
| 2001-05-11 | 420.54 |
| 2001-05-14 | 423.09 |
| 2001-05-15 | 420.54 |
| 2001-05-16 | 433.58 |
| 2001-05-17 | 430.58 |
| 2001-05-18 | 430.57 |
| 2001-05-21 | 433.05 |
| 2001-05-22 | 428.19 |
| 2001-05-23 | 432.96 |
| 2001-05-24 | 434.84 |
| 2001-05-25 | 430.83 |
| 2001-05-28 | . |
| 2001-05-29 | 433.46 |
| 2001-05-30 | 432.56 |
| 2001-05-31 | 430.67 |
| 2001-06-01 | 432.32 |
| 2001-06-04 | 431.32 |
| 2001-06-05 | 433.24 |
| 2001-06-06 | 427.70 |
| 2001-06-07 | 426.83 |
| 2001-06-08 | 425.50 |
| 2001-06-11 | 422.73 |
| 2001-06-12 | 424.49 |
| 2001-06-13 | 424.03 |
| 2001-06-14 | 420.49 |
| 2001-06-15 | 416.49 |
| 2001-06-18 | 413.35 |
| 2001-06-19 | 413.35 |
| 2001-06-20 | 417.34 |
| 2001-06-21 | 420.08 |
| 2001-06-22 | 416.77 |
| 2001-06-25 | 417.03 |
| 2001-06-26 | 418.07 |
| 2001-06-27 | 418.30 |
| 2001-06-28 | 424.93 |
| 2001-06-29 | 418.33 |
| 2001-07-02 | 427.11 |
| 2001-07-03 | 428.35 |
| 2001-07-04 | . |
| 2001-07-05 | 424.05 |
| 2001-07-06 | 421.94 |
| 2001-07-09 | 424.51 |
| 2001-07-10 | 422.33 |
| 2001-07-11 | 427.56 |
| 2001-07-12 | 427.99 |
| 2001-07-13 | 430.42 |
| 2001-07-16 | 434.21 |
| 2001-07-17 | 436.34 |
| 2001-07-18 | 437.58 |
| 2001-07-19 | 438.49 |
| 2001-07-20 | 435.59 |
| 2001-07-23 | 425.93 |
| 2001-07-24 | 422.99 |
| 2001-07-25 | 429.86 |
| 2001-07-26 | 429.41 |
| 2001-07-27 | 427.01 |
| 2001-07-30 | 426.28 |
| 2001-07-31 | 430.65 |
| 2001-08-01 | 423.46 |
| 2001-08-02 | 425.27 |
| 2001-08-03 | 425.82 |
| 2001-08-06 | 422.81 |
| 2001-08-07 | 424.06 |
| 2001-08-08 | 425.89 |
| 2001-08-09 | 428.69 |
| 2001-08-10 | 430.27 |
| 2001-08-13 | 430.24 |
| 2001-08-14 | 431.21 |
| 2001-08-15 | 437.37 |
| 2001-08-16 | 439.55 |
| 2001-08-17 | 439.88 |
| 2001-08-20 | 447.17 |
| 2001-08-21 | 447.20 |
| 2001-08-22 | 450.84 |
| 2001-08-23 | 453.79 |
| 2001-08-24 | 453.95 |
| 2001-08-27 | 452.07 |
| 2001-08-28 | 448.76 |
| 2001-08-29 | 447.56 |
| 2001-08-30 | 453.08 |
| 2001-08-31 | 451.07 |
| 2001-09-03 | . |
| 2001-09-04 | 456.98 |
| 2001-09-05 | 462.76 |
| 2001-09-06 | 456.43 |
| 2001-09-07 | 456.64 |
| 2001-09-10 | 457.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 457.34 |
| 2001-09-18 | 457.99 |
| 2001-09-19 | 453.10 |
| 2001-09-20 | 444.53 |
| 2001-09-21 | 429.96 |
| 2001-09-24 | 436.83 |
| 2001-09-25 | 439.90 |
| 2001-09-26 | 437.89 |
| 2001-09-27 | 442.63 |
| 2001-09-28 | 443.77 |
| 2001-10-01 | 440.72 |
| 2001-10-02 | 443.61 |
| 2001-10-03 | 440.74 |
| 2001-10-04 | 435.77 |
| 2001-10-05 | 438.11 |
| 2001-10-08 | 436.92 |
| 2001-10-09 | 438.17 |
| 2001-10-10 | 442.47 |
| 2001-10-11 | 438.39 |
| 2001-10-12 | 430.21 |
| 2001-10-15 | 430.11 |
| 2001-10-16 | 430.27 |
| 2001-10-17 | 430.73 |
| 2001-10-18 | 436.57 |
| 2001-10-19 | 444.73 |
| 2001-10-22 | 449.03 |
| 2001-10-23 | 448.93 |
| 2001-10-24 | 449.01 |
| 2001-10-25 | 452.80 |
| 2001-10-26 | 453.19 |
| 2001-10-29 | 449.19 |
| 2001-10-30 | 449.08 |
| 2001-10-31 | 449.27 |
| 2001-11-01 | 454.78 |
| 2001-11-02 | 459.32 |
| 2001-11-05 | 461.12 |
| 2001-11-06 | 464.38 |
| 2001-11-07 | 462.39 |
| 2001-11-08 | 460.30 |
| 2001-11-09 | 458.83 |
| 2001-11-12 | 458.94 |
| 2001-11-13 | 461.46 |
| 2001-11-14 | 464.09 |
| 2001-11-15 | 464.05 |
| 2001-11-16 | 462.78 |
| 2001-11-19 | 460.42 |
| 2001-11-20 | 458.09 |
| 2001-11-21 | 456.67 |
| 2001-11-22 | . |
| 2001-11-23 | 459.02 |
| 2001-11-26 | 455.56 |
| 2001-11-27 | 450.29 |
| 2001-11-28 | 448.46 |
| 2001-11-29 | 451.20 |
| 2001-11-30 | 450.69 |
| 2001-12-03 | 450.86 |
| 2001-12-04 | 451.58 |
| 2001-12-05 | 454.02 |
| 2001-12-06 | 448.40 |
| 2001-12-07 | 448.89 |
| 2001-12-10 | 444.25 |
| 2001-12-11 | 442.17 |
| 2001-12-12 | 444.77 |
| 2001-12-13 | 447.46 |
| 2001-12-14 | 448.80 |
| 2001-12-17 | 448.85 |
| 2001-12-18 | 452.11 |
| 2001-12-19 | 460.80 |
| 2001-12-20 | 461.91 |
| 2001-12-21 | 467.69 |
| 2001-12-24 | 466.11 |
| 2001-12-25 | . |
| 2001-12-26 | 466.62 |
| 2001-12-27 | 465.61 |
| 2001-12-28 | 461.36 |
| 2001-12-31 | 459.71 |
| 2002-01-01 | . |
| 2002-01-02 | 461.84 |
| 2002-01-03 | 458.04 |
| 2002-01-04 | 453.96 |
| 2002-01-07 | 449.04 |
| 2002-01-08 | 448.35 |
| 2002-01-09 | 446.53 |
| 2002-01-10 | 449.00 |
| 2002-01-11 | 451.42 |
| 2002-01-14 | 451.19 |
| 2002-01-15 | 453.11 |
| 2002-01-16 | 450.78 |
| 2002-01-17 | 453.99 |
| 2002-01-18 | 456.53 |
| 2002-01-21 | . |
| 2002-01-22 | 460.18 |
| 2002-01-23 | 455.68 |
| 2002-01-24 | 450.59 |
| 2002-01-25 | 452.98 |
| 2002-01-28 | 453.03 |
| 2002-01-29 | 446.26 |
| 2002-01-30 | 450.97 |
| 2002-01-31 | 455.78 |
| 2002-02-01 | 457.85 |
| 2002-02-04 | 458.25 |
| 2002-02-05 | 463.20 |
| 2002-02-06 | 458.16 |
| 2002-02-07 | 457.35 |
| 2002-02-08 | 456.70 |
| 2002-02-11 | 459.31 |
| 2002-02-12 | 459.73 |
| 2002-02-13 | 462.09 |
| 2002-02-14 | 464.37 |
| 2002-02-15 | 467.53 |
| 2002-02-18 | . |
| 2002-02-19 | 463.39 |
| 2002-02-20 | 468.33 |
| 2002-02-21 | 464.37 |
| 2002-02-22 | 473.92 |
| 2002-02-25 | 476.16 |
| 2002-02-26 | 473.16 |
| 2002-02-27 | 474.76 |
| 2002-02-28 | 474.25 |
| 2002-03-01 | 479.14 |
| 2002-03-04 | 473.07 |
| 2002-03-05 | 470.81 |
| 2002-03-06 | 471.71 |
| 2002-03-07 | 467.07 |
| 2002-03-08 | 470.26 |
| 2002-03-11 | 469.09 |
| 2002-03-12 | 472.72 |
| 2002-03-13 | 470.67 |
| 2002-03-14 | 473.94 |
| 2002-03-15 | 479.55 |
| 2002-03-18 | 477.65 |
| 2002-03-19 | 482.06 |
| 2002-03-20 | 481.23 |
| 2002-03-21 | 485.27 |
| 2002-03-22 | 489.65 |
| 2002-03-25 | 491.44 |
| 2002-03-26 | 497.64 |
| 2002-03-27 | 495.59 |
| 2002-03-28 | 495.25 |
| 2002-03-29 | . |
| 2002-04-01 | 494.80 |
| 2002-04-02 | 493.89 |
| 2002-04-03 | 488.81 |
| 2002-04-04 | 495.26 |
| 2002-04-05 | 495.55 |
| 2002-04-08 | 499.22 |
| 2002-04-09 | 501.20 |
| 2002-04-10 | 509.23 |
| 2002-04-11 | 504.67 |
| 2002-04-12 | 506.60 |
| 2002-04-15 | 500.26 |
| 2002-04-16 | 506.70 |
| 2002-04-17 | 504.69 |
| 2002-04-18 | 504.32 |
| 2002-04-19 | 513.03 |
| 2002-04-22 | 513.50 |
| 2002-04-23 | 510.74 |
| 2002-04-24 | 510.89 |
| 2002-04-25 | 508.56 |
| 2002-04-26 | 504.21 |
| 2002-04-29 | 504.95 |
| 2002-04-30 | 509.22 |
| 2002-05-01 | 520.73 |
| 2002-05-02 | 522.58 |
| 2002-05-03 | 517.70 |
| 2002-05-06 | 514.30 |
| 2002-05-07 | 512.14 |
| 2002-05-08 | 510.61 |
| 2002-05-09 | 512.03 |
| 2002-05-10 | 511.24 |
| 2002-05-13 | 513.77 |
| 2002-05-14 | 512.60 |
| 2002-05-15 | 512.35 |
| 2002-05-16 | 516.46 |
| 2002-05-17 | 515.83 |
| 2002-05-20 | 511.02 |
| 2002-05-21 | 507.73 |
| 2002-05-22 | 513.68 |
| 2002-05-23 | 513.51 |
| 2002-05-24 | 509.36 |
| 2002-05-27 | . |
| 2002-05-28 | 505.13 |
| 2002-05-29 | 504.47 |
| 2002-05-30 | 505.33 |
| 2002-05-31 | 513.34 |
| 2002-06-03 | 502.93 |
| 2002-06-04 | 503.84 |
| 2002-06-05 | 511.74 |
| 2002-06-06 | 503.34 |
| 2002-06-07 | 504.80 |
| 2002-06-10 | 504.18 |
| 2002-06-11 | 504.64 |
| 2002-06-12 | 508.38 |
| 2002-06-13 | 506.21 |
| 2002-06-14 | 504.86 |
| 2002-06-17 | 512.46 |
| 2002-06-18 | 511.27 |
| 2002-06-19 | 508.55 |
| 2002-06-20 | 510.94 |
| 2002-06-21 | 508.98 |
| 2002-06-24 | 509.58 |
| 2002-06-25 | 499.22 |
| 2002-06-26 | 501.70 |
| 2002-06-27 | 506.13 |
| 2002-06-28 | 503.30 |
| 2002-07-01 | 505.54 |
| 2002-07-02 | 502.15 |
| 2002-07-03 | 497.71 |
| 2002-07-04 | . |
| 2002-07-05 | 501.92 |
| 2002-07-08 | 504.86 |
| 2002-07-09 | 490.60 |
| 2002-07-10 | 481.19 |
| 2002-07-11 | 471.50 |
| 2002-07-12 | 458.94 |
| 2002-07-15 | 461.71 |
| 2002-07-16 | 446.77 |
| 2002-07-17 | 453.42 |
| 2002-07-18 | 437.97 |
| 2002-07-19 | 411.07 |
| 2002-07-22 | 411.96 |
| 2002-07-23 | 409.27 |
| 2002-07-24 | 429.77 |
| 2002-07-25 | 441.01 |
| 2002-07-26 | 440.70 |
| 2002-07-29 | 457.52 |
| 2002-07-30 | 449.85 |
| 2002-07-31 | 462.56 |
| 2002-08-01 | 459.65 |
| 2002-08-02 | 459.88 |
| 2002-08-05 | 447.88 |
| 2002-08-06 | 445.92 |
| 2002-08-07 | 455.90 |
| 2002-08-08 | 465.49 |
| 2002-08-09 | 470.19 |
| 2002-08-12 | 470.53 |
| 2002-08-13 | 468.05 |
| 2002-08-14 | 479.11 |
| 2002-08-15 | 475.42 |
| 2002-08-16 | 476.15 |
| 2002-08-19 | 475.59 |
| 2002-08-20 | 473.15 |
| 2002-08-21 | 475.55 |
| 2002-08-22 | 477.06 |
| 2002-08-23 | 475.65 |
| 2002-08-26 | 477.17 |
| 2002-08-27 | 473.95 |
| 2002-08-28 | 466.16 |
| 2002-08-29 | 460.44 |
| 2002-08-30 | 464.17 |
| 2002-09-02 | . |
| 2002-09-03 | 453.70 |
| 2002-09-04 | 456.65 |
| 2002-09-05 | 452.60 |
| 2002-09-06 | 454.87 |
| 2002-09-09 | 459.66 |
| 2002-09-10 | 462.52 |
| 2002-09-11 | 462.19 |
| 2002-09-12 | 454.72 |
| 2002-09-13 | 459.72 |
| 2002-09-16 | 466.59 |
| 2002-09-17 | 455.32 |
| 2002-09-18 | 452.96 |
| 2002-09-19 | 440.82 |
| 2002-09-20 | 443.99 |
| 2002-09-23 | 439.46 |
| 2002-09-24 | 437.20 |
| 2002-09-25 | 445.74 |
| 2002-09-26 | 450.01 |
| 2002-09-27 | 444.73 |
| 2002-09-30 | 441.48 |
| 2002-10-01 | 455.02 |
| 2002-10-02 | 452.58 |
| 2002-10-03 | 454.28 |
| 2002-10-04 | 454.35 |
| 2002-10-07 | 448.61 |
| 2002-10-08 | 467.66 |
| 2002-10-09 | 464.21 |
| 2002-10-10 | 463.37 |
| 2002-10-11 | 467.57 |
| 2002-10-14 | 474.83 |
| 2002-10-15 | 477.31 |
| 2002-10-16 | 462.05 |
| 2002-10-17 | 458.60 |
| 2002-10-18 | 463.87 |
| 2002-10-21 | 475.28 |
| 2002-10-22 | 470.22 |
| 2002-10-23 | 467.50 |
| 2002-10-24 | 465.18 |
| 2002-10-25 | 465.32 |
| 2002-10-28 | 455.17 |
| 2002-10-29 | 459.88 |
| 2002-10-30 | 461.10 |
| 2002-10-31 | 461.22 |
| 2002-11-01 | 465.23 |
| 2002-11-04 | 456.94 |
| 2002-11-05 | 461.82 |
| 2002-11-06 | 457.35 |
| 2002-11-07 | 456.36 |
| 2002-11-08 | 454.91 |
| 2002-11-11 | 453.84 |
| 2002-11-12 | 445.41 |
| 2002-11-13 | 453.78 |
| 2002-11-14 | 458.88 |
| 2002-11-15 | 465.38 |
| 2002-11-18 | 461.02 |
| 2002-11-19 | 465.30 |
| 2002-11-20 | 463.45 |
| 2002-11-21 | 457.31 |
| 2002-11-22 | 456.96 |
| 2002-11-25 | 452.48 |
| 2002-11-26 | 451.26 |
| 2002-11-27 | 459.68 |
| 2002-11-28 | . |
| 2002-11-29 | 456.44 |
| 2002-12-02 | 452.49 |
| 2002-12-03 | 454.41 |
| 2002-12-04 | 459.47 |
| 2002-12-05 | 455.07 |
| 2002-12-06 | 459.55 |
| 2002-12-09 | 455.79 |
| 2002-12-10 | 462.10 |
| 2002-12-11 | 459.04 |
| 2002-12-12 | 455.44 |
| 2002-12-13 | 453.06 |
| 2002-12-16 | 455.30 |
| 2002-12-17 | 448.61 |
| 2002-12-18 | 447.86 |
| 2002-12-19 | 445.31 |
| 2002-12-20 | 449.12 |
| 2002-12-23 | 452.68 |
| 2002-12-24 | 452.34 |
| 2002-12-25 | . |
| 2002-12-26 | 453.19 |
| 2002-12-27 | 448.04 |
| 2002-12-30 | 450.94 |
| 2002-12-31 | 452.20 |
| 2003-01-01 | . |
| 2003-01-02 | 460.79 |
| 2003-01-03 | 459.98 |
| 2003-01-06 | 461.39 |
| 2003-01-07 | 455.83 |
| 2003-01-08 | 456.44 |
| 2003-01-09 | 461.70 |
| 2003-01-10 | 461.45 |
| 2003-01-13 | 465.67 |
| 2003-01-14 | 465.36 |
| 2003-01-15 | 459.51 |
| 2003-01-16 | 466.20 |
| 2003-01-17 | 463.88 |
| 2003-01-20 | . |
| 2003-01-21 | 460.18 |
| 2003-01-22 | 458.38 |
| 2003-01-23 | 452.82 |
| 2003-01-24 | 443.28 |
| 2003-01-27 | 437.07 |
| 2003-01-28 | 435.43 |
| 2003-01-29 | 428.95 |
| 2003-01-30 | 418.01 |
| 2003-01-31 | 430.73 |
| 2003-02-03 | 431.00 |
| 2003-02-04 | 433.10 |
| 2003-02-05 | 431.58 |
| 2003-02-06 | 427.16 |
| 2003-02-07 | 422.89 |
| 2003-02-10 | 426.27 |
| 2003-02-11 | 418.98 |
| 2003-02-12 | 419.41 |
| 2003-02-13 | 422.04 |
| 2003-02-14 | 428.06 |
| 2003-02-17 | . |
| 2003-02-18 | 430.88 |
| 2003-02-19 | 427.08 |
| 2003-02-20 | 421.15 |
| 2003-02-21 | 424.17 |
| 2003-02-24 | 417.44 |
| 2003-02-25 | 420.76 |
| 2003-02-26 | 415.10 |
| 2003-02-27 | 417.52 |
| 2003-02-28 | 416.26 |
| 2003-03-03 | 412.07 |
| 2003-03-04 | 405.49 |
| 2003-03-05 | 399.23 |
| 2003-03-06 | 398.58 |
| 2003-03-07 | 402.19 |
| 2003-03-10 | 395.53 |
| 2003-03-11 | 398.21 |
| 2003-03-12 | 402.14 |
| 2003-03-13 | 410.64 |
| 2003-03-14 | 412.91 |
| 2003-03-17 | 424.46 |
| 2003-03-18 | 423.12 |
| 2003-03-19 | 429.01 |
| 2003-03-20 | 425.78 |
| 2003-03-21 | 435.13 |
| 2003-03-24 | 423.57 |
| 2003-03-25 | 425.58 |
| 2003-03-26 | 422.24 |
| 2003-03-27 | 423.37 |
| 2003-03-28 | 418.76 |
| 2003-03-31 | 417.44 |
| 2003-04-01 | 418.19 |
| 2003-04-02 | 424.61 |
| 2003-04-03 | 419.92 |
| 2003-04-04 | 423.75 |
| 2003-04-07 | 423.92 |
| 2003-04-08 | 426.08 |
| 2003-04-09 | 423.36 |
| 2003-04-10 | 424.12 |
| 2003-04-11 | 425.34 |
| 2003-04-14 | 432.42 |
| 2003-04-15 | 432.00 |
| 2003-04-16 | 420.17 |
| 2003-04-17 | 430.24 |
| 2003-04-18 | . |
| 2003-04-21 | 426.60 |
| 2003-04-22 | 431.30 |
| 2003-04-23 | 431.91 |
| 2003-04-24 | 428.92 |
| 2003-04-25 | 424.34 |
| 2003-04-28 | 431.49 |
| 2003-04-29 | 435.68 |
| 2003-04-30 | 432.79 |
| 2003-05-01 | 433.85 |
| 2003-05-02 | 435.40 |
| 2003-05-05 | 433.29 |
| 2003-05-06 | 436.27 |
| 2003-05-07 | 442.85 |
| 2003-05-08 | 440.58 |
| 2003-05-09 | 448.36 |
| 2003-05-12 | 450.67 |
| 2003-05-13 | 449.32 |
| 2003-05-14 | 449.20 |
| 2003-05-15 | 451.60 |
| 2003-05-16 | 447.70 |
| 2003-05-19 | 447.34 |
| 2003-05-20 | 449.06 |
| 2003-05-21 | 449.21 |
| 2003-05-22 | 453.39 |
| 2003-05-23 | 453.36 |
| 2003-05-26 | . |
| 2003-05-27 | 457.31 |
| 2003-05-28 | 455.01 |
| 2003-05-29 | 457.45 |
| 2003-05-30 | 464.02 |
| 2003-06-02 | 465.80 |
| 2003-06-03 | 467.37 |
| 2003-06-04 | 471.90 |
| 2003-06-05 | 472.08 |
| 2003-06-06 | 472.29 |
| 2003-06-09 | 470.25 |
| 2003-06-10 | 470.26 |
| 2003-06-11 | 474.37 |
| 2003-06-12 | 477.83 |
| 2003-06-13 | 478.03 |
| 2003-06-16 | 485.29 |
| 2003-06-17 | 479.99 |
| 2003-06-18 | 479.74 |
| 2003-06-19 | 472.55 |
| 2003-06-20 | 472.07 |
| 2003-06-23 | 469.56 |
| 2003-06-24 | 471.40 |
| 2003-06-25 | 467.17 |
| 2003-06-26 | 469.87 |
| 2003-06-27 | 466.89 |
| 2003-06-30 | 468.48 |
| 2003-07-01 | 470.32 |
| 2003-07-02 | 471.42 |
| 2003-07-03 | 468.54 |
| 2003-07-04 | . |
| 2003-07-07 | 467.51 |
| 2003-07-08 | 466.94 |
| 2003-07-09 | 463.60 |
| 2003-07-10 | 468.49 |
| 2003-07-11 | 470.62 |
| 2003-07-14 | 468.64 |
| 2003-07-15 | 469.57 |
| 2003-07-16 | 466.76 |
| 2003-07-17 | 467.46 |
| 2003-07-18 | 470.50 |
| 2003-07-21 | 467.21 |
| 2003-07-22 | 469.65 |
| 2003-07-23 | 470.00 |
| 2003-07-24 | 466.96 |
| 2003-07-25 | 472.39 |
| 2003-07-28 | 469.62 |
| 2003-07-29 | 467.39 |
| 2003-07-30 | 470.57 |
| 2003-07-31 | 466.46 |
| 2003-08-01 | 462.94 |
| 2003-08-04 | 463.39 |
| 2003-08-05 | 458.53 |
| 2003-08-06 | 458.71 |
| 2003-08-07 | 462.14 |
| 2003-08-08 | 464.97 |
| 2003-08-11 | 464.22 |
| 2003-08-12 | 465.94 |
| 2003-08-13 | 463.41 |
| 2003-08-14 | 466.76 |
| 2003-08-15 | 467.34 |
| 2003-08-18 | 466.81 |
| 2003-08-19 | 463.51 |
| 2003-08-20 | 460.16 |
| 2003-08-21 | 458.90 |
| 2003-08-22 | 454.94 |
| 2003-08-25 | 458.81 |
| 2003-08-26 | 459.65 |
| 2003-08-27 | 459.16 |
| 2003-08-28 | 461.36 |
| 2003-08-29 | 461.59 |
| 2003-09-01 | . |
| 2003-09-02 | 466.11 |
| 2003-09-03 | 464.60 |
| 2003-09-04 | 465.95 |
| 2003-09-05 | 463.13 |
| 2003-09-08 | 465.06 |
| 2003-09-09 | 463.65 |
| 2003-09-10 | 466.92 |
| 2003-09-11 | 468.06 |
| 2003-09-12 | 468.26 |
| 2003-09-15 | 466.46 |
| 2003-09-16 | 466.59 |
| 2003-09-17 | 465.41 |
| 2003-09-18 | 468.86 |
| 2003-09-19 | 466.64 |
| 2003-09-22 | 464.55 |
| 2003-09-23 | 467.50 |
| 2003-09-24 | 464.64 |
| 2003-09-25 | 464.87 |
| 2003-09-26 | 462.50 |
| 2003-09-29 | 464.77 |
| 2003-09-30 | 462.36 |
| 2003-10-01 | 471.52 |
| 2003-10-02 | 473.39 |
| 2003-10-03 | 473.30 |
| 2003-10-06 | 476.18 |
| 2003-10-07 | 477.28 |
| 2003-10-08 | 475.51 |
| 2003-10-09 | 474.42 |
| 2003-10-10 | 473.82 |
| 2003-10-13 | 476.63 |
| 2003-10-14 | 478.35 |
| 2003-10-15 | 477.81 |
| 2003-10-16 | 478.35 |
| 2003-10-17 | 476.58 |
| 2003-10-20 | 478.91 |
| 2003-10-21 | 480.02 |
| 2003-10-22 | 477.04 |
| 2003-10-23 | 479.08 |
| 2003-10-24 | 478.56 |
| 2003-10-27 | 476.69 |
| 2003-10-28 | 480.92 |
| 2003-10-29 | 481.00 |
| 2003-10-30 | 481.09 |
| 2003-10-31 | 483.53 |
| 2003-11-03 | 486.59 |
| 2003-11-04 | 485.45 |
| 2003-11-05 | 484.54 |
| 2003-11-06 | 488.62 |
| 2003-11-07 | 487.69 |
| 2003-11-10 | 487.60 |
| 2003-11-11 | 489.17 |
| 2003-11-12 | 493.99 |
| 2003-11-13 | 492.40 |
| 2003-11-14 | 491.15 |
| 2003-11-17 | 492.64 |
| 2003-11-18 | 490.22 |
| 2003-11-19 | 492.90 |
| 2003-11-20 | 488.26 |
| 2003-11-21 | 489.37 |
| 2003-11-24 | 492.64 |
| 2003-11-25 | 494.11 |
| 2003-11-26 | 496.11 |
| 2003-11-27 | . |
| 2003-11-28 | 495.15 |
| 2003-12-01 | 499.23 |
| 2003-12-02 | 498.49 |
| 2003-12-03 | 499.83 |
| 2003-12-04 | 499.99 |
| 2003-12-05 | 500.00 |
| 2003-12-08 | 502.77 |
| 2003-12-09 | 500.21 |
| 2003-12-10 | 498.80 |
| 2003-12-11 | 501.46 |
| 2003-12-12 | 504.56 |
| 2003-12-15 | 507.98 |
| 2003-12-16 | 510.64 |
| 2003-12-17 | 507.48 |
| 2003-12-18 | 507.72 |
| 2003-12-19 | 506.82 |
| 2003-12-22 | 508.02 |
| 2003-12-23 | 508.10 |
| 2003-12-24 | 506.57 |
| 2003-12-25 | . |
| 2003-12-26 | 507.25 |
| 2003-12-29 | 510.28 |
| 2003-12-30 | 511.79 |
| 2003-12-31 | 512.65 |
| 2004-01-01 | . |
| 2004-01-02 | 509.84 |
| 2004-01-05 | 513.85 |
| 2004-01-06 | 513.54 |
| 2004-01-07 | 509.41 |
| 2004-01-08 | 507.41 |
| 2004-01-09 | 503.64 |
| 2004-01-12 | 506.00 |
| 2004-01-13 | 502.99 |
| 2004-01-14 | 505.04 |
| 2004-01-15 | 502.99 |
| 2004-01-16 | 503.39 |
| 2004-01-19 | . |
| 2004-01-20 | 506.16 |
| 2004-01-21 | 507.07 |
| 2004-01-22 | 506.00 |
| 2004-01-23 | 509.01 |
| 2004-01-26 | 512.21 |
| 2004-01-27 | 511.03 |
| 2004-01-28 | 507.45 |
| 2004-01-29 | 510.92 |
| 2004-01-30 | 509.32 |
| 2004-02-02 | 512.99 |
| 2004-02-03 | 514.55 |
| 2004-02-04 | 514.73 |
| 2004-02-05 | 520.46 |
| 2004-02-06 | 526.59 |
| 2004-02-09 | 529.11 |
| 2004-02-10 | 531.39 |
| 2004-02-11 | 532.68 |
| 2004-02-12 | 531.10 |
| 2004-02-13 | 529.17 |
| 2004-02-16 | . |
| 2004-02-17 | 532.22 |
| 2004-02-18 | 531.97 |
| 2004-02-19 | 531.22 |
| 2004-02-20 | 533.04 |
| 2004-02-23 | 532.84 |
| 2004-02-24 | 530.92 |
| 2004-02-25 | 530.83 |
| 2004-02-26 | 531.93 |
| 2004-02-27 | 534.30 |
| 2004-03-01 | 537.91 |
| 2004-03-02 | 535.61 |
| 2004-03-03 | 536.31 |
| 2004-03-04 | 534.17 |
| 2004-03-05 | 538.62 |
| 2004-03-08 | 536.58 |
| 2004-03-09 | 540.05 |
| 2004-03-10 | 538.78 |
| 2004-03-11 | 529.76 |
| 2004-03-12 | 531.80 |
| 2004-03-15 | 525.05 |
| 2004-03-16 | 525.41 |
| 2004-03-17 | 530.62 |
| 2004-03-18 | 530.47 |
| 2004-03-19 | 527.89 |
| 2004-03-22 | 523.02 |
| 2004-03-23 | 522.61 |
| 2004-03-24 | 521.76 |
| 2004-03-25 | 525.80 |
| 2004-03-26 | 524.99 |
| 2004-03-29 | 532.93 |
| 2004-03-30 | 537.58 |
| 2004-03-31 | 539.84 |
| 2004-04-01 | 542.62 |
| 2004-04-02 | 543.02 |
| 2004-04-05 | 544.06 |
| 2004-04-06 | 546.16 |
| 2004-04-07 | 546.81 |
| 2004-04-08 | 546.55 |
| 2004-04-09 | . |
| 2004-04-12 | 545.39 |
| 2004-04-13 | 542.43 |
| 2004-04-14 | 544.14 |
| 2004-04-15 | 544.37 |
| 2004-04-16 | 548.13 |
| 2004-04-19 | 553.19 |
| 2004-04-20 | 548.13 |
| 2004-04-21 | 550.59 |
| 2004-04-22 | 553.42 |
| 2004-04-23 | 554.17 |
| 2004-04-26 | 552.14 |
| 2004-04-27 | 551.50 |
| 2004-04-28 | 545.66 |
| 2004-04-29 | 547.83 |
| 2004-04-30 | 549.03 |
| 2004-05-03 | 552.17 |
| 2004-05-04 | 549.68 |
| 2004-05-05 | 551.90 |
| 2004-05-06 | 552.14 |
| 2004-05-07 | 548.27 |
| 2004-05-10 | 542.00 |
| 2004-05-11 | 543.70 |
| 2004-05-12 | 541.74 |
| 2004-05-13 | 538.23 |
| 2004-05-14 | 541.98 |
| 2004-05-17 | 540.18 |
| 2004-05-18 | 540.80 |
| 2004-05-19 | 536.77 |
| 2004-05-20 | 539.26 |
| 2004-05-21 | 537.24 |
| 2004-05-24 | 538.40 |
| 2004-05-25 | 543.75 |
| 2004-05-26 | 543.69 |
| 2004-05-27 | 548.56 |
| 2004-05-28 | 548.12 |
| 2004-05-31 | . |
| 2004-06-01 | 547.28 |
| 2004-06-02 | 553.38 |
| 2004-06-03 | 551.84 |
| 2004-06-04 | 555.30 |
| 2004-06-07 | 558.69 |
| 2004-06-08 | 559.85 |
| 2004-06-09 | 556.03 |
| 2004-06-10 | 555.54 |
| 2004-06-11 | . |
| 2004-06-14 | 553.51 |
| 2004-06-15 | 555.27 |
| 2004-06-16 | 554.83 |
| 2004-06-17 | 552.21 |
| 2004-06-18 | 553.02 |
| 2004-06-21 | 553.07 |
| 2004-06-22 | 555.68 |
| 2004-06-23 | 556.52 |
| 2004-06-24 | 554.35 |
| 2004-06-25 | 548.20 |
| 2004-06-28 | 550.74 |
| 2004-06-29 | 551.22 |
| 2004-06-30 | 553.38 |
| 2004-07-01 | 550.96 |
| 2004-07-02 | 550.01 |
| 2004-07-05 | . |
| 2004-07-06 | 551.59 |
| 2004-07-07 | 550.08 |
| 2004-07-08 | 550.26 |
| 2004-07-09 | 551.57 |
| 2004-07-12 | 552.09 |
| 2004-07-13 | 550.40 |
| 2004-07-14 | 552.13 |
| 2004-07-15 | 547.11 |
| 2004-07-16 | 545.96 |
| 2004-07-19 | 545.16 |
| 2004-07-20 | 545.40 |
| 2004-07-21 | 538.22 |
| 2004-07-22 | 533.65 |
| 2004-07-23 | 519.88 |
| 2004-07-26 | 518.07 |
| 2004-07-27 | 516.24 |
| 2004-07-28 | 516.60 |
| 2004-07-29 | 509.49 |
| 2004-07-30 | 512.86 |
| 2004-08-02 | 518.20 |
| 2004-08-03 | 515.69 |
| 2004-08-04 | 517.37 |
| 2004-08-05 | 513.09 |
| 2004-08-06 | 508.65 |
| 2004-08-09 | 507.62 |
| 2004-08-10 | 510.54 |
| 2004-08-11 | 516.35 |
| 2004-08-12 | 512.06 |
| 2004-08-13 | 513.10 |
| 2004-08-16 | 515.35 |
| 2004-08-17 | 514.77 |
| 2004-08-18 | 517.15 |
| 2004-08-19 | 514.72 |
| 2004-08-20 | 516.52 |
| 2004-08-23 | 516.57 |
| 2004-08-24 | 514.53 |
| 2004-08-25 | 515.57 |
| 2004-08-26 | 516.77 |
| 2004-08-27 | 517.75 |
| 2004-08-30 | 514.74 |
| 2004-08-31 | 518.76 |
| 2004-09-01 | 518.41 |
| 2004-09-02 | 524.45 |
| 2004-09-03 | 526.19 |
| 2004-09-06 | . |
| 2004-09-07 | 527.91 |
| 2004-09-08 | 514.36 |
| 2004-09-09 | 516.19 |
| 2004-09-10 | 514.04 |
| 2004-09-13 | 514.98 |
| 2004-09-14 | 515.52 |
| 2004-09-15 | 508.12 |
| 2004-09-16 | 503.97 |
| 2004-09-17 | 507.88 |
| 2004-09-20 | 504.11 |
| 2004-09-21 | 502.58 |
| 2004-09-22 | 498.50 |
| 2004-09-23 | 496.62 |
| 2004-09-24 | 496.52 |
| 2004-09-27 | 493.50 |
| 2004-09-28 | 496.86 |
| 2004-09-29 | 497.62 |
| 2004-09-30 | 499.87 |
| 2004-10-01 | 505.89 |
| 2004-10-04 | 507.16 |
| 2004-10-05 | 505.73 |
| 2004-10-06 | 507.37 |
| 2004-10-07 | 501.69 |
| 2004-10-08 | 500.38 |
| 2004-10-11 | 500.51 |
| 2004-10-12 | 497.95 |
| 2004-10-13 | 495.71 |
| 2004-10-14 | 494.66 |
| 2004-10-15 | 496.55 |
| 2004-10-18 | 499.27 |
| 2004-10-19 | 498.38 |
| 2004-10-20 | 498.20 |
| 2004-10-21 | 499.24 |
| 2004-10-22 | 494.98 |
| 2004-10-25 | 493.77 |
| 2004-10-26 | 498.54 |
| 2004-10-27 | 505.99 |
| 2004-10-28 | 508.19 |
| 2004-10-29 | 510.95 |
| 2004-11-01 | 509.74 |
| 2004-11-02 | 511.43 |
| 2004-11-03 | 515.85 |
| 2004-11-04 | 523.84 |
| 2004-11-05 | 524.86 |
| 2004-11-08 | 522.99 |
| 2004-11-09 | 524.07 |
| 2004-11-10 | 525.90 |
| 2004-11-11 | 527.22 |
| 2004-11-12 | 529.96 |
| 2004-11-15 | 528.43 |
| 2004-11-16 | 524.95 |
| 2004-11-17 | 526.20 |
| 2004-11-18 | 525.40 |
| 2004-11-19 | 519.39 |
| 2004-11-22 | 522.75 |
| 2004-11-23 | 522.75 |
| 2004-11-24 | 523.65 |
| 2004-11-25 | . |
| 2004-11-26 | 524.19 |
| 2004-11-29 | 522.32 |
| 2004-11-30 | 519.64 |
| 2004-12-01 | 527.00 |
| 2004-12-02 | 530.93 |
| 2004-12-03 | 531.42 |
| 2004-12-06 | 527.59 |
| 2004-12-07 | 523.48 |
| 2004-12-08 | 526.74 |
| 2004-12-09 | 530.50 |
| 2004-12-10 | 530.14 |
| 2004-12-13 | 533.78 |
| 2004-12-14 | 537.75 |
| 2004-12-15 | 540.42 |
| 2004-12-16 | 539.54 |
| 2004-12-17 | 537.14 |
| 2004-12-20 | 535.50 |
| 2004-12-21 | 537.36 |
| 2004-12-22 | 539.55 |
| 2004-12-23 | 539.86 |
| 2004-12-24 | . |
| 2004-12-27 | 539.80 |
| 2004-12-28 | 544.30 |
| 2004-12-29 | 541.93 |
| 2004-12-30 | 543.60 |
| 2004-12-31 | 543.57 |
| 2005-01-03 | 539.58 |
| 2005-01-04 | 535.92 |
| 2005-01-05 | 532.79 |
| 2005-01-06 | 535.09 |
| 2005-01-07 | 536.97 |
| 2005-01-10 | 541.38 |
| 2005-01-11 | 538.62 |
| 2005-01-12 | 539.15 |
| 2005-01-13 | 535.78 |
| 2005-01-14 | 537.06 |
| 2005-01-17 | . |
| 2005-01-18 | 544.09 |
| 2005-01-19 | 544.56 |
| 2005-01-20 | 544.63 |
| 2005-01-21 | 543.07 |
| 2005-01-24 | 542.12 |
| 2005-01-25 | 540.73 |
| 2005-01-26 | 541.58 |
| 2005-01-27 | 545.56 |
#2005-01-28| 544.39
#2005-01-31| 548.28
#2005-02-01| 549.03
#2005-02-02| 552.09
#2005-02-03| 550.74
#2005-02-04| 556.03
#2005-02-07| 553.97
#2005-02-08| 555.23
#2005-02-09| 552.52
#2005-02-10| 553.30
#2005-02-11| 554.86
#2005-02-14| 555.00
#2005-02-15| 554.09
#2005-02-16| 556.48
#2005-02-17| 551.59
#2005-02-18| 550.68
#2005-02-21| .
#2005-02-22| 543.72
#2005-02-23| 542.22
#2005-02-24| 545.44
#2005-02-25| 549.58
#2005-02-28| 548.51
#2005-03-01| 553.02
#2005-03-02| 552.30
#2005-03-03| 553.34
#2005-03-04| 556.46
#2005-03-07| 555.91
#2005-03-08| 551.90
#2005-03-09| 547.85
#2005-03-10| 549.16
#2005-03-11| 545.54
#2005-03-14| 547.07
#2005-03-15| 544.10
#2005-03-16| 540.48
#2005-03-17| 540.80
#2005-03-18| 539.12
#2005-03-21| 538.35
#2005-03-22| 534.46
#2005-03-23| 534.85
#2005-03-24| 533.73
#2005-03-25| .
#2005-03-28| 535.78
#2005-03-29| 535.71
#2005-03-30| 542.07
#2005-03-31| 541.60
#2005-04-01| 538.15
#2005-04-04| 538.79
#2005-04-05| 541.11
#2005-04-06| 536.60
#2005-04-07| 540.51
#2005-04-08| 539.32
#2005-04-11| 538.28
#2005-04-12| 544.21
#2005-04-13| 540.13
#2005-04-14| 542.75
#2005-04-15| 536.21
#2005-04-18| 533.72
#2005-04-19| 538.76
#2005-04-20| 532.84
#2005-04-21| 539.90
#2005-04-22| 537.79
#2005-04-25| 544.76
#2005-04-26| 542.89
#2005-04-27| 545.26
#2005-04-28| 541.71
#2005-04-29| 545.32
#2005-05-02| 547.32
#2005-05-03| 549.95
#2005-05-04| 554.47
#2005-05-05| 553.41
#2005-05-06| 552.78
#2005-05-09| 555.66
#2005-05-10| 552.65
#2005-05-11| 555.48
#2005-05-12| 553.31
#2005-05-13| 550.15
#2005-05-16| 554.55
#2005-05-17| 553.85
#2005-05-18| 558.72
#2005-05-19| 560.46
#2005-05-20| 560.40
#2005-05-23| 559.75
#2005-05-24| 560.18
#2005-05-25| 558.78
#2005-05-26| 559.95
#2005-05-27| 559.17
#2005-05-30| .
#2005-05-31| 555.55
#2005-06-01| 558.60
#2005-06-02| 559.67
#2005-06-03| 555.43
#2005-06-06| 554.39
#2005-06-07| 554.96
#2005-06-08| 552.82
#2005-06-09| 552.34
#2005-06-10| 552.24
#2005-06-13| 552.70
#2005-06-14| 553.95
#2005-06-15| 553.88
#2005-06-16| 554.81
#2005-06-17| 555.87
#2005-06-20| 556.66
#2005-06-21| 555.25
#2005-06-22| 553.38
#2005-06-23| 548.96
#2005-06-24| 543.34
#2005-06-27| 544.13
#2005-06-28| 549.87
#2005-06-29| 545.65
#2005-06-30| 541.74
#2005-07-01| 542.77
#2005-07-04| .
#2005-07-05| 543.76
#2005-07-06| 537.50
#2005-07-07| 537.53
#2005-07-08| 545.07
#2005-07-11| 546.04
#2005-07-12| 548.30
#2005-07-13| 549.36
#2005-07-14| 552.45
#2005-07-15| 553.44
#2005-07-18| 549.91
#2005-07-19| 553.93
#2005-07-20| 551.25
#2005-07-21| 551.74
#2005-07-22| 553.62
#2005-07-25| 551.10
#2005-07-26| 551.68
#2005-07-27| 551.82
#2005-07-28| 556.06
#2005-07-29| 552.33
#2005-08-01| 550.92
#2005-08-02| 553.76
#2005-08-03| 555.17
#2005-08-04| 552.67
#2005-08-05| 548.81
#2005-08-08| 546.37
#2005-08-09| 548.70
#2005-08-10| 548.68
#2005-08-11| 550.83
#2005-08-12| 548.08
#2005-08-15| 549.78
#2005-08-16| 546.23
#2005-08-17| 546.39
#2005-08-18| 547.42
#2005-08-19| 551.08
#2005-08-22| 552.24
#2005-08-23| 550.65
#2005-08-24| 546.88
#2005-08-25| 547.38
#2005-08-26| 545.28
#2005-08-29| 549.21
#2005-08-30| 546.17
#2005-08-31| 549.90
#2005-09-01| 550.40
#2005-09-02| 550.66
#2005-09-05| .
#2005-09-06| 555.17
#2005-09-07| 555.48
#2005-09-08| 551.60
#2005-09-09| 552.48
#2005-09-12| 554.14
#2005-09-13| 550.71
#2005-09-14| 548.05
#2005-09-15| 550.16
#2005-09-16| 550.95
#2005-09-19| 547.76
#2005-09-20| 542.56
#2005-09-21| 534.70
#2005-09-22| 535.06
#2005-09-23| 537.55
#2005-09-26| 537.19
#2005-09-27| 541.25
#2005-09-28| 544.07
#2005-09-29| 549.76
#2005-09-30| 552.37
#2005-10-03| 551.91
#2005-10-04| 550.96
#2005-10-05| 547.84
#2005-10-06| 549.41
#2005-10-07| 546.88
#2005-10-10| 544.42
#2005-10-11| 542.25
#2005-10-12| 542.73
#2005-10-13| 541.84
#2005-10-14| 545.42
#2005-10-17| 547.20
#2005-10-18| 546.54
#2005-10-19| 546.64
#2005-10-20| 543.19
#2005-10-21| 542.22
#2005-10-24| 546.04
#2005-10-25| 544.90
#2005-10-26| 541.37
#2005-10-27| 538.47
#2005-10-28| 545.80
#2005-10-31| 546.64
#2005-11-01| 545.12
#2005-11-02| 546.62
#2005-11-03| 546.48
#2005-11-04| 544.43
#2005-11-07| 544.93
#2005-11-08| 542.77
#2005-11-09| 544.27
#2005-11-10| 549.66
#2005-11-11| 550.06
#2005-11-14| 548.07
#2005-11-15| 546.72
#2005-11-16| 544.71
#2005-11-17| 544.28
#2005-11-18| 546.42
#2005-11-21| 547.26
#2005-11-22| 551.21
#2005-11-23| 553.49
#2005-11-24| .
#2005-11-25| 554.69
#2005-11-28| 553.13
#2005-11-29| 556.13
#2005-11-30| 550.10
#2005-12-01| 555.40
#2005-12-02| 555.28
#2005-12-05| 553.67
#2005-12-06| 552.32
#2005-12-07| 549.57
#2005-12-08| 548.50
#2005-12-09| 548.08
#2005-12-12| 548.60
#2005-12-13| 548.89
#2005-12-14| 550.23
#2005-12-15| 550.66
#2005-12-16| 552.49
#2005-12-19| 551.13
#2005-12-20| 548.95
#2005-12-21| 550.26
#2005-12-22| 551.05
#2005-12-23| 550.38
#2005-12-26| .
#2005-12-27| 548.40
#2005-12-28| 548.49
#2005-12-29| 548.07
#2005-12-30| 544.09
#2006-01-02| .
#2006-01-03| 548.88
#2006-01-04| 550.69
#2006-01-05| 548.70
#2006-01-06| 552.34
#2006-01-09| 552.88
#2006-01-10| 551.82
#2006-01-11| 551.42
#2006-01-12| 550.86
#2006-01-13| 550.39
#2006-01-16| .
#2006-01-17| 547.85
#2006-01-18| 548.04
#2006-01-19| 548.50
#2006-01-20| 540.44
#2006-01-23| 541.90
#2006-01-24| 545.30
#2006-01-25| 543.64
#2006-01-26| 544.80
#2006-01-27| 549.23
#2006-01-30| 547.48
#2006-01-31| 546.88
#2006-02-01| 547.13
#2006-02-02| 545.36
#2006-02-03| 542.97
#2006-02-06| 540.83
#2006-02-07| 540.52
#2006-02-08| 542.42
#2006-02-09| 544.10
#2006-02-10| 544.46
#2006-02-13| 541.88
#2006-02-14| 546.48
#2006-02-15| 548.44
#2006-02-16| 552.79
#2006-02-17| 552.87
#2006-02-20| .
#2006-02-21| 553.12
#2006-02-22| 555.67
#2006-02-23| 557.47
#2006-02-24| 558.38
#2006-02-27| 560.84
#2006-02-28| 555.62
#2006-03-01| 557.50
#2006-03-02| 556.40
#2006-03-03| 556.72
#2006-03-06| 557.08
#2006-03-07| 556.65
#2006-03-08| 560.18
#2006-03-09| 562.99
#2006-03-10| 566.66
#2006-03-13| 567.11
#2006-03-14| 571.00
#2006-03-15| 569.36
#2006-03-16| 569.81
#2006-03-17| 572.32
#2006-03-20| 572.54
#2006-03-21| 570.24
#2006-03-22| 573.29
#2006-03-23| 568.99
#2006-03-24| 570.35
#2006-03-27| 568.06
#2006-03-28| 564.07
#2006-03-29| 566.93
#2006-03-30| 564.83
#2006-03-31| 563.36
#2006-04-03| 565.62
#2006-04-04| 566.42
#2006-04-05| 567.55
#2006-04-06| 565.55
#2006-04-07| 560.58
#2006-04-10| 561.53
#2006-04-11| 558.63
#2006-04-12| 558.69
#2006-04-13| 557.76
#2006-04-14| .
#2006-04-17| 555.00
#2006-04-18| 560.14
#2006-04-19| 563.78
#2006-04-20| 563.01
#2006-04-21| 565.99
#2006-04-24| 566.41
#2006-04-25| 565.62
#2006-04-26| 571.53
#2006-04-27| 571.83
#2006-04-28| 572.22
#2006-05-01| 573.64
#2006-05-02| 580.04
#2006-05-03| 579.86
#2006-05-04| 578.25
#2006-05-05| 584.74
#2006-05-08| 588.83
#2006-05-09| 592.06
#2006-05-10| 592.30
#2006-05-11| 587.05
#2006-05-12| 584.01
#2006-05-15| 589.93
#2006-05-16| 590.84
#2006-05-17| 585.40
#2006-05-18| 580.29
#2006-05-19| 582.02
#2006-05-22| 584.43
#2006-05-23| 584.93
#2006-05-24| 588.76
#2006-05-25| 594.40
#2006-05-26| 595.08
#2006-05-29| .
#2006-05-30| 587.98
#2006-05-31| 591.67
#2006-06-01| 595.37
#2006-06-02| 593.55
#2006-06-05| 586.55
#2006-06-06| 588.17
#2006-06-07| 587.93
#2006-06-08| 583.01
#2006-06-09| 584.54
#2006-06-12| 580.29
#2006-06-13| 574.10
#2006-06-14| 574.79
#2006-06-15| 579.17
#2006-06-16| 580.24
#2006-06-19| 576.05
#2006-06-20| 578.69
#2006-06-21| 580.95
#2006-06-22| 581.23
#2006-06-23| 579.50
#2006-06-26| 580.20
#2006-06-27| 576.14
#2006-06-28| 576.89
#2006-06-29| 584.82
#2006-06-30| 586.25
#2006-07-03| 590.69
#2006-07-04| .
#2006-07-05| 588.27
#2006-07-06| 589.97
#2006-07-07| 589.40
#2006-07-10| 593.52
#2006-07-11| 598.92
#2006-07-12| 594.99
#2006-07-13| 591.14
#2006-07-14| 587.25
#2006-07-17| 589.01
#2006-07-18| 594.70
#2006-07-19| 598.10
#2006-07-20| 594.84
#2006-07-21| 593.10
#2006-07-24| 597.10
#2006-07-25| 600.68
#2006-07-26| 602.77
#2006-07-27| 598.79
#2006-07-28| 604.84
#2006-07-31| 605.18
#2006-08-01| 602.67
#2006-08-02| 602.89
#2006-08-03| 599.64
#2006-08-04| 598.99
#2006-08-07| 596.87
#2006-08-08| 599.56
#2006-08-09| 597.37
#2006-08-10| 599.73
#2006-08-11| 599.51
#2006-08-14| 602.11
#2006-08-15| 604.52
#2006-08-16| 605.03
#2006-08-17| 601.57
#2006-08-18| 604.27
#2006-08-21| 605.53
#2006-08-22| 607.28
#2006-08-23| 607.32
#2006-08-24| 609.33
#2006-08-25| 610.76
#2006-08-28| 613.93
#2006-08-29| 619.30
#2006-08-30| 618.36
#2006-08-31| 617.78
#2006-09-01| 620.40
#2006-09-04| .
#2006-09-05| 618.04
#2006-09-06| 614.65
#2006-09-07| 609.52
#2006-09-08| 611.26
#2006-09-11| 609.21
#2006-09-12| 611.38
#2006-09-13| 610.16
#2006-09-14| 611.13
#2006-09-15| 613.28
#2006-09-18| 610.59
#2006-09-19| 612.18
#2006-09-20| 614.66
#2006-09-21| 613.31
#2006-09-22| 610.38
#2006-09-25| 615.66
#2006-09-26| 619.99
#2006-09-27| 621.06
#2006-09-28| 620.70
#2006-09-29| 619.00
#2006-10-02| 615.14
#2006-10-03| 612.87
#2006-10-04| 617.64
#2006-10-05| 617.92
#2006-10-06| 615.18
#2006-10-09| 614.41
#2006-10-10| 611.72
#2006-10-11| 611.61
#2006-10-12| 610.48
#2006-10-13| 609.29
#2006-10-16| 612.89
#2006-10-17| 610.64
#2006-10-18| 613.96
#2006-10-19| 614.79
#2006-10-20| 619.18
#2006-10-23| 623.95
#2006-10-24| 622.29
#2006-10-25| 625.62
#2006-10-26| 627.88
#2006-10-27| 624.70
#2006-10-30| 623.22
#2006-10-31| 623.87
#2006-11-01| 620.79
#2006-11-02| 618.92
#2006-11-03| 615.78
#2006-11-06| 618.22
#2006-11-07| 618.29
#2006-11-08| 621.83
#2006-11-09| 618.66
#2006-11-10| 617.83
#2006-11-13| 615.32
#2006-11-14| 619.12
#2006-11-15| 618.33
#2006-11-16| 621.79
#2006-11-17| 622.14
#2006-11-20| 620.58
#2006-11-21| 621.20
#2006-11-22| 623.22
#2006-11-23| .
#2006-11-24| 621.27
#2006-11-27| 614.50
#2006-11-28| 617.11
#2006-11-29| 622.85
#2006-11-30| 624.35
#2006-12-01| 622.73
#2006-12-04| 629.06
#2006-12-05| 636.53
#2006-12-06| 636.42
#2006-12-07| 634.82
#2006-12-08| 636.57
#2006-12-11| 635.27
#2006-12-12| 637.69
#2006-12-13| 635.95
#2006-12-14| 636.73
#2006-12-15| 637.13
#2006-12-18| 635.80
#2006-12-19| 636.24
#2006-12-20| 636.21
#2006-12-21| 636.90
#2006-12-22| 634.88
#2006-12-25| .
#2006-12-26| 636.40
#2006-12-27| 637.86
#2006-12-28| 638.20
#2006-12-29| 634.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 635.48
#2007-01-04| 634.39
#2007-01-05| 630.05
#2007-01-08| 632.77
#2007-01-09| 633.42
#2007-01-10| 636.46
#2007-01-11| 641.36
#2007-01-12| 639.64
#2007-01-15| .
#2007-01-16| 640.37
#2007-01-17| 640.43
#2007-01-18| 639.35
#2007-01-19| 640.47
#2007-01-22| 641.15
#2007-01-23| 642.26
#2007-01-24| 643.08
#2007-01-25| 639.46
#2007-01-26| 638.43
#2007-01-29| 639.83
#2007-01-30| 641.58
#2007-01-31| 642.64
#2007-02-01| 648.26
#2007-02-02| 647.59
#2007-02-05| 644.48
#2007-02-06| 643.59
#2007-02-07| 642.92
#2007-02-08| 639.09
#2007-02-09| 639.96
#2007-02-12| 640.78
#2007-02-13| 644.39
#2007-02-14| 643.34
#2007-02-15| 648.60
#2007-02-16| 650.63
#2007-02-19| .
#2007-02-20| 651.33
#2007-02-21| 650.46
#2007-02-22| 647.73
#2007-02-23| 646.03
#2007-02-26| 647.51
#2007-02-27| 629.78
#2007-02-28| 632.67
#2007-03-01| 631.99
#2007-03-02| 623.99
#2007-03-05| 623.02
#2007-03-06| 630.48
#2007-03-07| 627.53
#2007-03-08| 632.92
#2007-03-09| 635.14
#2007-03-12| 639.32
#2007-03-13| 628.65
#2007-03-14| 631.86
#2007-03-15| 634.72
#2007-03-16| 632.66
#2007-03-19| 636.13
#2007-03-20| 641.36
#2007-03-21| 649.11
#2007-03-22| 650.32
#2007-03-23| 649.92
#2007-03-26| 650.31
#2007-03-27| 645.17
#2007-03-28| 645.84
#2007-03-29| 648.69
#2007-03-30| 650.44
#2007-04-02| 652.15
#2007-04-03| 655.37
#2007-04-04| 657.07
#2007-04-05| 657.68
#2007-04-06| .
#2007-04-09| 657.22
#2007-04-10| 660.50
#2007-04-11| 657.77
#2007-04-12| 661.36
#2007-04-13| 664.18
#2007-04-16| 668.04
#2007-04-17| 674.92
#2007-04-18| 674.00
#2007-04-19| 674.55
#2007-04-20| 680.57
#2007-04-23| 679.61
#2007-04-24| 680.20
#2007-04-25| 681.10
#2007-04-26| 679.85
#2007-04-27| 678.13
#2007-04-30| 676.77
#2007-05-01| 678.44
#2007-05-02| 680.98
#2007-05-03| 681.58
#2007-05-04| 683.24
#2007-05-07| 686.01
#2007-05-08| 682.63
#2007-05-09| 683.09
#2007-05-10| 674.32
#2007-05-11| 677.20
#2007-05-14| 676.03
#2007-05-15| 678.75
#2007-05-16| 685.16
#2007-05-17| 682.16
#2007-05-18| 688.78
#2007-05-21| 685.59
#2007-05-22| 685.38
#2007-05-23| 684.35
#2007-05-24| 681.79
#2007-05-25| 685.81
#2007-05-28| .
#2007-05-29| 688.24
#2007-05-30| 692.64
#2007-05-31| 693.05
#2007-06-01| 695.63
#2007-06-04| 692.76
#2007-06-05| 688.29
#2007-06-06| 684.37
#2007-06-07| 675.42
#2007-06-08| 679.85
#2007-06-11| 681.37
#2007-06-12| 676.31
#2007-06-13| 683.36
#2007-06-14| 683.78
#2007-06-15| 685.91
#2007-06-18| 687.95
#2007-06-19| 683.66
#2007-06-20| 678.66
#2007-06-21| 685.27
#2007-06-22| 678.09
#2007-06-25| 675.26
#2007-06-26| 675.00
#2007-06-27| 680.93
#2007-06-28| 683.03
#2007-06-29| 682.77
#2007-07-02| 688.01
#2007-07-03| 687.08
#2007-07-04| .
#2007-07-05| 686.72
#2007-07-06| 687.67
#2007-07-09| 689.32
#2007-07-10| 682.58
#2007-07-11| 684.38
#2007-07-12| 692.17
#2007-07-13| 696.85
#2007-07-16| 696.45
#2007-07-17| 691.52
#2007-07-18| 691.03
#2007-07-19| 693.30
#2007-07-20| 685.40
#2007-07-23| 692.33
#2007-07-24| 683.59
#2007-07-25| 689.73
#2007-07-26| 675.71
#2007-07-27| 667.60
#2007-07-30| 670.50
#2007-07-31| 666.19
#2007-08-01| 673.28
#2007-08-02| 677.12
#2007-08-03| 669.55
#2007-08-06| 686.83
#2007-08-07| 689.29
#2007-08-08| 697.23
#2007-08-09| 682.27
#2007-08-10| 679.81
#2007-08-13| 679.61
#2007-08-14| 673.50
#2007-08-15| 669.67
#2007-08-16| 668.00
#2007-08-17| 677.51
#2007-08-20| 677.19
#2007-08-21| 676.25
#2007-08-22| 681.25
#2007-08-23| 679.42
#2007-08-24| 684.01
#2007-08-27| 682.96
#2007-08-28| 671.37
#2007-08-29| 678.87
#2007-08-30| 678.00
#2007-08-31| 682.82
#2007-09-03| .
#2007-09-04| 688.01
#2007-09-05| 682.04
#2007-09-06| 689.58
#2007-09-07| 684.79
#2007-09-10| 686.84
#2007-09-11| 697.02
#2007-09-12| 699.91
#2007-09-13| 701.24
#2007-09-14| 701.71
#2007-09-17| 697.35
#2007-09-18| 708.02
#2007-09-19| 712.33
#2007-09-20| 709.43
#2007-09-21| 712.08
#2007-09-24| 709.71
#2007-09-25| 710.37
#2007-09-26| 715.58
#2007-09-27| 718.18
#2007-09-28| 719.05
#2007-10-01| 724.52
#2007-10-02| 723.43
#2007-10-03| 719.26
#2007-10-04| 720.95
#2007-10-05| 723.52
#2007-10-08| 722.37
#2007-10-09| 724.51
#2007-10-10| 725.28
#2007-10-11| 716.79
#2007-10-12| 721.45
#2007-10-15| 717.64
#2007-10-16| 719.40
#2007-10-17| 724.47
#2007-10-18| 724.05
#2007-10-19| 711.40
#2007-10-22| 714.40
#2007-10-23| 718.61
#2007-10-24| 719.46
#2007-10-25| 724.69
#2007-10-26| 728.74
#2007-10-29| 731.13
#2007-10-30| 728.94
#2007-10-31| 733.80
#2007-11-01| 718.13
#2007-11-02| 718.88
#2007-11-05| 717.64
#2007-11-06| 722.90
#2007-11-07| 712.13
#2007-11-08| 720.96
#2007-11-09| 715.75
#2007-11-12| 706.69
#2007-11-13| 719.24
#2007-11-14| 720.88
#2007-11-15| 716.52
#2007-11-16| 722.23
#2007-11-19| 716.62
#2007-11-20| 722.02
#2007-11-21| 716.91
#2007-11-22| .
#2007-11-23| 722.76
#2007-11-26| 716.14
#2007-11-27| 727.49
#2007-11-28| 740.29
#2007-11-29| 738.61
#2007-11-30| 740.51
#2007-12-03| 738.68
#2007-12-04| 740.88
#2007-12-05| 744.66
#2007-12-06| 752.56
#2007-12-07| 751.22
#2007-12-10| 754.02
#2007-12-11| 742.22
#2007-12-12| 748.93
#2007-12-13| 751.61
#2007-12-14| 745.51
#2007-12-17| 736.55
#2007-12-18| 737.62
#2007-12-19| 739.77
#2007-12-20| 739.29
#2007-12-21| 748.63
#2007-12-24| 752.29
#2007-12-25| .
#2007-12-26| 751.49
#2007-12-27| 743.50
#2007-12-28| 746.04
#2007-12-31| 737.25
#2008-01-01| .
#2008-01-02| 729.14
#2008-01-03| 732.43
#2008-01-04| 727.21
#2008-01-07| 742.45
#2008-01-08| 742.05
#2008-01-09| 749.76
#2008-01-10| 754.72
#2008-01-11| 738.67
#2008-01-14| 738.40
#2008-01-15| 724.84
#2008-01-16| 716.79
#2008-01-17| 704.04
#2008-01-18| 694.18
#2008-01-21| .
#2008-01-22| 678.75
#2008-01-23| 685.59
#2008-01-24| 686.94
#2008-01-25| 677.98
#2008-01-28| 692.41
#2008-01-29| 684.41
#2008-01-30| 675.12
#2008-01-31| 679.42
#2008-02-01| 691.13
#2008-02-04| 687.00
#2008-02-05| 672.96
#2008-02-06| 671.88
#2008-02-07| 681.74
#2008-02-08| 678.84
#2008-02-11| 686.86
#2008-02-12| 693.67
#2008-02-13| 693.22
#2008-02-14| 687.98
#2008-02-15| 697.68
#2008-02-18| .
#2008-02-19| 696.72
#2008-02-20| 696.91
#2008-02-21| 693.21
#2008-02-22| 696.84
#2008-02-25| 702.11
#2008-02-26| 705.31
#2008-02-27| 705.89
#2008-02-28| 704.19
#2008-02-29| 691.00
#2008-03-03| 695.06
#2008-03-04| 694.25
#2008-03-05| 699.07
#2008-03-06| 690.68
#2008-03-07| 685.23
#2008-03-10| 680.85
#2008-03-11| 693.17
#2008-03-12| 694.14
#2008-03-13| 690.64
#2008-03-14| 680.54
#2008-03-17| 677.74
#2008-03-18| 694.68
#2008-03-19| 693.36
#2008-03-20| 701.80
#2008-03-21| .
#2008-03-24| 706.09
#2008-03-25| 709.79
#2008-03-26| 706.46
#2008-03-27| 707.33
#2008-03-28| 707.07
#2008-03-31| 707.10
#2008-04-01| 717.48
#2008-04-02| 710.81
#2008-04-03| 710.83
#2008-04-04| 714.27
#2008-04-07| 716.12
#2008-04-08| 714.09
#2008-04-09| 711.81
#2008-04-10| 714.93
#2008-04-11| 707.45
#2008-04-14| 710.61
#2008-04-15| 713.76
#2008-04-16| 719.85
#2008-04-17| 717.78
#2008-04-18| 718.67
#2008-04-21| 719.00
#2008-04-22| 710.21
#2008-04-23| 713.68
#2008-04-24| 707.97
#2008-04-25| 703.73
#2008-04-28| 708.89
#2008-04-29| 708.18
#2008-04-30| 709.52
#2008-05-01| 712.81
#2008-05-02| 713.59
#2008-05-05| 712.87
#2008-05-06| 713.67
#2008-05-07| 704.57
#2008-05-08| 704.00
#2008-05-09| 699.30
#2008-05-12| 703.74
#2008-05-13| 703.92
#2008-05-14| 704.87
#2008-05-15| 710.26
#2008-05-16| 712.21
#2008-05-19| 712.16
#2008-05-20| 708.27
#2008-05-21| 705.25
#2008-05-22| 713.46
#2008-05-23| 714.51
#2008-05-26| .
#2008-05-27| 718.78
#2008-05-28| 710.16
#2008-05-29| 717.68
#2008-05-30| 716.17
#2008-06-02| 711.81
#2008-06-03| 706.09
#2008-06-04| 708.04
#2008-06-05| 713.85
#2008-06-06| 697.16
#2008-06-09| 698.51
#2008-06-10| 709.47
#2008-06-11| 705.38
#2008-06-12| 705.34
#2008-06-13| 700.58
#2008-06-16| 689.47
#2008-06-17| 687.82
#2008-06-18| 682.01
#2008-06-19| 684.10
#2008-06-20| 681.00
#2008-06-23| 678.58
#2008-06-24| 675.89
#2008-06-25| 682.61
#2008-06-26| 671.73
#2008-06-27| 662.72
#2008-06-30| 663.86
#2008-07-01| 660.73
#2008-07-02| 661.12
#2008-07-03| 662.66
#2008-07-04| .
#2008-07-07| 663.50
#2008-07-08| 667.19
#2008-07-09| 664.89
#2008-07-10| 663.15
#2008-07-11| 663.75
#2008-07-14| 667.42
#2008-07-15| 671.48
#2008-07-16| 679.73
#2008-07-17| 674.39
#2008-07-18| 672.70
#2008-07-21| 666.93
#2008-07-22| 681.18
#2008-07-23| 691.82
#2008-07-24| 685.45
#2008-07-25| 684.96
#2008-07-28| 682.03
#2008-07-29| 687.73
#2008-07-30| 690.69
#2008-07-31| 687.12
#2008-08-01| 691.70
#2008-08-04| 696.78
#2008-08-05| 702.54
#2008-08-06| 708.51
#2008-08-07| 697.11
#2008-08-08| 711.69
#2008-08-11| 712.07
#2008-08-12| 711.93
#2008-08-13| 713.31
#2008-08-14| 712.93
#2008-08-15| 714.19
#2008-08-18| 706.77
#2008-08-19| 704.97
#2008-08-20| 706.73
#2008-08-21| 702.58
#2008-08-22| 706.65
#2008-08-25| 698.22
#2008-08-26| 694.61
#2008-08-27| 699.06
#2008-08-28| 699.04
#2008-08-29| 689.14
#2008-09-01| .
#2008-09-02| 692.84
#2008-09-03| 689.20
#2008-09-04| 682.71
#2008-09-05| 689.93
#2008-09-08| 700.34
#2008-09-09| 697.67
#2008-09-10| 699.19
#2008-09-11| 706.34
#2008-09-12| 712.07
#2008-09-15| 703.19
#2008-09-16| 705.78
#2008-09-17| 687.51
#2008-09-18| 700.36
#2008-09-19| 706.54
#2008-09-22| 690.10
#2008-09-23| 686.36
#2008-09-24| 682.83
#2008-09-25| 692.87
#2008-09-26| 694.98
#2008-09-29| 669.36
#2008-09-30| 686.39
#2008-10-01| 694.41
#2008-10-02| 673.72
#2008-10-03| 666.81
#2008-10-06| 643.66
#2008-10-07| 626.66
#2008-10-08| 616.46
#2008-10-09| 576.60
#2008-10-10| 559.11
#2008-10-13| 614.80
#2008-10-14| 585.81
#2008-10-15| 557.22
#2008-10-16| 570.88
#2008-10-17| 576.83
#2008-10-20| 601.37
#2008-10-21| 590.94
#2008-10-22| 569.84
#2008-10-23| 560.55
#2008-10-24| 540.11
#2008-10-27| 535.01
#2008-10-28| 580.54
#2008-10-29| 576.20
#2008-10-30| 590.62
#2008-10-31| 590.10
#2008-11-03| 597.87
#2008-11-04| 612.75
#2008-11-05| 592.64
#2008-11-06| 575.34
#2008-11-07| 589.80
#2008-11-10| 587.34
#2008-11-11| 577.87
#2008-11-12| 560.65
#2008-11-13| 586.14
#2008-11-14| 568.28
#2008-11-17| 561.60
#2008-11-18| 563.98
#2008-11-19| 541.95
#2008-11-20| 519.50
#2008-11-21| 551.37
#2008-11-24| 564.66
#2008-11-25| 560.25
#2008-11-26| 569.60
#2008-11-27| .
#2008-11-28| 582.85
#2008-12-01| 547.63
#2008-12-02| 554.68
#2008-12-03| 565.17
#2008-12-04| 550.23
#2008-12-05| 567.52
#2008-12-08| 575.76
#2008-12-09| 565.60
#2008-12-10| 571.60
#2008-12-11| 559.60
#2008-12-12| 558.70
#2008-12-15| 558.29
#2008-12-16| 581.35
#2008-12-17| 579.20
#2008-12-18| 577.39
#2008-12-19| 570.49
#2008-12-22| 565.07
#2008-12-23| 561.71
#2008-12-24| 566.45
#2008-12-25| .
#2008-12-26| 570.60
#2008-12-29| 568.35
#2008-12-30| 577.53
#2008-12-31| 582.10
#2009-01-01| .
#2009-01-02| 594.24
#2009-01-05| 592.99
#2009-01-06| 589.20
#2009-01-07| 590.84
#2009-01-08| 587.13
#2009-01-09| 579.58
#2009-01-12| 572.14
#2009-01-13| 576.86
#2009-01-14| 558.32
#2009-01-15| 562.92
#2009-01-16| 572.90
#2009-01-19| .
#2009-01-20| 559.79
#2009-01-21| 567.78
#2009-01-22| 568.23
#2009-01-23| 564.76
#2009-01-26| 571.81
#2009-01-27| 576.72
#2009-01-28| 581.88
#2009-01-29| 576.92
#2009-01-30| 562.23
#2009-02-02| 561.41
#2009-02-03| 573.78
#2009-02-04| 562.30
#2009-02-05| 569.88
#2009-02-06| 579.67
#2009-02-09| 570.41
#2009-02-10| 550.52
#2009-02-11| 556.02
#2009-02-12| 570.82
#2009-02-13| 567.88
#2009-02-16| .
#2009-02-17| 551.59
#2009-02-18| 549.58
#2009-02-19| 554.63
#2009-02-20| 547.14
#2009-02-23| 533.05
#2009-02-24| 547.76
#2009-02-25| 540.29
#2009-02-26| 527.78
#2009-02-27| 523.99
#2009-03-02| 507.76
#2009-03-03| 507.74
#2009-03-04| 513.59
#2009-03-05| 494.33
#2009-03-06| 503.12
#2009-03-09| 495.85
#2009-03-10| 508.24
#2009-03-11| 512.29
#2009-03-12| 526.91
#2009-03-13| 529.58
#2009-03-16| 535.66
#2009-03-17| 541.08
#2009-03-18| 537.36
#2009-03-19| 534.90
#2009-03-20| 535.64
#2009-03-23| 558.87
#2009-03-24| 555.71
#2009-03-25| 559.33
#2009-03-26| 567.38
#2009-03-27| 563.35
#2009-03-30| 549.21
#2009-03-31| 551.08
#2009-04-01| 559.00
#2009-04-02| 566.54
#2009-04-03| 566.09
#2009-04-06| 562.27
#2009-04-07| 554.75
#2009-04-08| 559.04
#2009-04-09| 564.47
#2009-04-10| .
#2009-04-13| 562.78
#2009-04-14| 554.99
#2009-04-15| 564.43
#2009-04-16| 565.97
#2009-04-17| 566.51
#2009-04-20| 555.18
#2009-04-21| 553.36
#2009-04-22| 548.14
#2009-04-23| 545.46
#2009-04-24| 548.35
#2009-04-27| 546.79
#2009-04-28| 551.19
#2009-04-29| 559.45
#2009-04-30| 563.66
#2009-05-01| 564.26
#2009-05-04| 575.03
#2009-05-05| 577.25
#2009-05-06| 575.16
#2009-05-07| 573.31
#2009-05-08| 580.10
#2009-05-11| 576.09
#2009-05-12| 585.61
#2009-05-13| 579.93
#2009-05-14| 587.79
#2009-05-15| 585.70
#2009-05-18| 594.50
#2009-05-19| 598.15
#2009-05-20| 601.24
#2009-05-21| 594.79
#2009-05-22| 598.44
#2009-05-25| .
#2009-05-26| 600.39
#2009-05-27| 587.86
#2009-05-28| 591.79
#2009-05-29| 604.73
#2009-06-01| 611.69
#2009-06-02| 624.03
#2009-06-03| 617.20
#2009-06-04| 622.73
#2009-06-05| 619.07
#2009-06-08| 618.91
#2009-06-09| 618.08
#2009-06-10| 614.96
#2009-06-11| 618.48
#2009-06-12| 621.03
#2009-06-15| 608.66
#2009-06-16| 600.49
#2009-06-17| 602.51
#2009-06-18| 618.50
#2009-06-19| 612.72
#2009-06-22| 603.59
#2009-06-23| 603.26
#2009-06-24| 602.47
#2009-06-25| 608.05
#2009-06-26| 610.59
#2009-06-29| 613.57
#2009-06-30| 610.30
#2009-07-01| 624.91
#2009-07-02| 616.50
#2009-07-03| .
#2009-07-06| 623.37
#2009-07-07| 615.70
#2009-07-08| 610.57
#2009-07-09| 610.76
#2009-07-10| 608.21
#2009-07-13| 618.62
#2009-07-14| 623.19
#2009-07-15| 636.87
#2009-07-16| 639.25
#2009-07-17| 633.60
#2009-07-20| 636.49
#2009-07-21| 638.05
#2009-07-22| 634.45
#2009-07-23| 645.96
#2009-07-24| 646.29
#2009-07-27| 647.88
#2009-07-28| 646.81
#2009-07-29| 646.41
#2009-07-30| 649.74
#2009-07-31| 649.29
#2009-08-03| 649.65
#2009-08-04| 653.96
#2009-08-05| 649.60
#2009-08-06| 647.61
#2009-08-07| 649.03
#2009-08-10| 649.14
#2009-08-11| 644.97
#2009-08-12| 640.72
#2009-08-13| 640.72
#2009-08-14| 639.06
#2009-08-17| 633.83
#2009-08-18| 636.25
#2009-08-19| 642.83
#2009-08-20| 646.09
#2009-08-21| 655.12
#2009-08-24| 651.82
#2009-08-25| 650.27
#2009-08-26| 652.56
#2009-08-27| 653.60
#2009-08-28| 649.25
#2009-08-31| 648.76
#2009-09-01| 641.32
#2009-09-02| 645.42
#2009-09-03| 646.90
#2009-09-04| 653.21
#2009-09-07| .
#2009-09-08| 658.66
#2009-09-09| 660.39
#2009-09-10| 657.23
#2009-09-11| 662.22
#2009-09-14| 663.83
#2009-09-15| 664.87
#2009-09-16| 666.64
#2009-09-17| 668.89
#2009-09-18| 674.96
#2009-09-21| 670.23
#2009-09-22| 668.13
#2009-09-23| 667.21
#2009-09-24| 663.85
#2009-09-25| 665.29
#2009-09-28| 669.93
#2009-09-29| 669.20
#2009-09-30| 672.45
#2009-10-01| 664.59
#2009-10-02| 671.42
#2009-10-05| 672.94
#2009-10-06| 678.29
#2009-10-07| 679.78
#2009-10-08| 679.69
#2009-10-09| 681.83
#2009-10-12| 683.92
#2009-10-13| 682.68
#2009-10-14| 687.09
#2009-10-15| 692.57
#2009-10-16| 692.12
#2009-10-19| 694.51
#2009-10-20| 689.29
#2009-10-21| 688.19
#2009-10-22| 687.16
#2009-10-23| 679.51
#2009-10-26| 673.09
#2009-10-27| 675.34
#2009-10-28| 670.83
#2009-10-29| 680.35
#2009-10-30| 669.54
#2009-11-02| 672.51
#2009-11-03| 670.04
#2009-11-04| 670.92
#2009-11-05| 680.00
#2009-11-06| 680.28
#2009-11-09| 687.93
#2009-11-10| 693.02
#2009-11-11| 696.71
#2009-11-12| 691.18
#2009-11-13| 695.81
#2009-11-16| 702.16
#2009-11-17| 704.90
#2009-11-18| 704.58
#2009-11-19| 700.94
#2009-11-20| 705.49
#2009-11-23| 711.96
#2009-11-24| 710.77
#2009-11-25| 711.39
#2009-11-26| .
#2009-11-27| 702.18
#2009-11-30| 702.75
#2009-12-01| 714.53
#2009-12-02| 716.15
#2009-12-03| 709.07
#2009-12-04| 715.96
#2009-12-07| 717.46
#2009-12-08| 711.96
#2009-12-09| 709.27
#2009-12-10| 711.70
#2009-12-11| 713.32
#2009-12-14| 713.27
#2009-12-15| 712.12
#2009-12-16| 710.32
#2009-12-17| 700.19
#2009-12-18| 699.16
#2009-12-21| 704.28
#2009-12-22| 708.95
#2009-12-23| 712.40
#2009-12-24| 715.98
#2009-12-25| .
#2009-12-28| 718.62
#2009-12-29| 719.27
#2009-12-30| 719.60
#2009-12-31| 712.18
#2010-01-01| .
#2010-01-04| 717.18
#2010-01-05| 721.20
#2010-01-06| 722.58
#2010-01-07| 720.90
#2010-01-08| 716.66
#2010-01-11| 718.12
#2010-01-12| 721.64
#2010-01-13| 726.12
#2010-01-14| 727.26
#2010-01-15| 722.23
#2010-01-18| .
#2010-01-19| 724.59
#2010-01-20| 716.93
#2010-01-21| 705.44
#2010-01-22| 700.48
#2010-01-25| 699.53
#2010-01-26| 699.06
#2010-01-27| 702.81
#2010-01-28| 699.70
#2010-01-29| 695.29
#2010-02-01| 702.11
#2010-02-02| 710.17
#2010-02-03| 708.56
#2010-02-04| 690.60
#2010-02-05| 692.56
#2010-02-08| 685.98
#2010-02-09| 697.51
#2010-02-10| 696.79
#2010-02-11| 701.65
#2010-02-12| 700.35
#2010-02-15| .
#2010-02-16| 708.43
#2010-02-17| 714.70
#2010-02-18| 720.05
#2010-02-19| 720.71
#2010-02-22| 717.32
#2010-02-23| 711.52
#2010-02-24| 712.36
#2010-02-25| 707.37
#2010-02-26| 705.73
#2010-03-01| 712.90
#2010-03-02| 717.81
#2010-03-03| 722.67
#2010-03-04| 726.31
#2010-03-05| 730.23
#2010-03-08| 727.92
#2010-03-09| 727.46
#2010-03-10| 727.62
#2010-03-11| 729.59
#2010-03-12| 729.43
#2010-03-15| 732.10
#2010-03-16| 734.90
#2010-03-17| 738.43
#2010-03-18| 739.08
#2010-03-19| 740.00
#2010-03-22| 741.69
#2010-03-23| 749.82
#2010-03-24| 744.32
#2010-03-25| 741.08
#2010-03-26| 739.19
#2010-03-29| 742.62
#2010-03-30| 743.80
#2010-03-31| 741.22
#2010-04-01| 745.43
#2010-04-02| .
#2010-04-05| 741.25
#2010-04-06| 739.09
#2010-04-07| 735.01
#2010-04-08| 735.01
#2010-04-09| 740.55
#2010-04-12| 742.38
#2010-04-13| 742.74
#2010-04-14| 743.32
#2010-04-15| 741.07
#2010-04-16| 739.18
#2010-04-19| 741.64
#2010-04-20| 739.97
#2010-04-21| 738.42
#2010-04-22| 735.94
#2010-04-23| 735.33
#2010-04-26| 734.02
#2010-04-27| 719.91
#2010-04-28| 724.50
#2010-04-29| 731.06
#2010-04-30| 726.44
#2010-05-03| 730.86
#2010-05-04| 721.62
#2010-05-05| 722.47
#2010-05-06| 706.84
#2010-05-07| 706.23
#2010-05-10| 724.01
#2010-05-11| 722.23
#2010-05-12| 728.84
#2010-05-13| 723.76
#2010-05-14| 716.52
#2010-05-17| 722.55
#2010-05-18| 718.40
#2010-05-19| 718.24
#2010-05-20| 694.10
#2010-05-21| 697.79
#2010-05-24| 692.64
#2010-05-25| 685.47
#2010-05-26| 678.61
#2010-05-27| 693.07
#2010-05-28| 690.58
#2010-05-31| .
#2010-06-01| 687.63
#2010-06-02| 702.45
#2010-06-03| 704.64
#2010-06-04| 686.09
#2010-06-07| 683.64
#2010-06-08| 692.76
#2010-06-09| 692.74
#2010-06-10| 706.88
#2010-06-11| 705.59
#2010-06-14| 707.25
#2010-06-15| 715.61
#2010-06-16| 714.84
#2010-06-17| 719.28
#2010-06-18| 716.74
#2010-06-21| 714.39
#2010-06-22| 708.26
#2010-06-23| 706.34
#2010-06-24| 701.31
#2010-06-25| 690.78
#2010-06-28| 696.91
#2010-06-29| 684.95
#2010-06-30| 677.99
#2010-07-01| 678.92
#2010-07-02| 678.49
#2010-07-05| .
#2010-07-06| 682.85
#2010-07-07| 697.90
#2010-07-08| 706.90
#2010-07-09| 708.44
#2010-07-12| 708.47
#2010-07-13| 713.24
#2010-07-14| 715.29
#2010-07-15| 717.25
#2010-07-16| 707.76
#2010-07-19| 707.35
#2010-07-20| 721.11
#2010-07-21| 718.60
#2010-07-22| 723.65
#2010-07-23| 730.07
#2010-07-26| 733.25
#2010-07-27| 736.86
#2010-07-28| 730.40
#2010-07-29| 721.59
#2010-07-30| 724.68
#2010-08-02| 734.37
#2010-08-03| 733.14
#2010-08-04| 739.20
#2010-08-05| 736.43
#2010-08-06| 738.56
#2010-08-09| 741.16
#2010-08-10| 740.68
#2010-08-11| 726.85
#2010-08-12| 726.51
#2010-08-13| 728.45
#2010-08-16| 729.99
#2010-08-17| 736.08
#2010-08-18| 736.40
#2010-08-19| 727.35
#2010-08-20| 728.53
#2010-08-23| 729.01
#2010-08-24| 725.94
#2010-08-25| 725.10
#2010-08-26| 721.67
#2010-08-27| 731.42
#2010-08-30| 723.48
#2010-08-31| 725.92
#2010-09-01| 738.75
#2010-09-02| 740.54
#2010-09-03| 745.18
#2010-09-06| .
#2010-09-07| 741.80
#2010-09-08| 745.54
#2010-09-09| 750.34
#2010-09-10| 753.65
#2010-09-13| 754.35
#2010-09-14| 750.94
#2010-09-15| 755.09
#2010-09-16| 755.86
#2010-09-17| 752.15
#2010-09-20| 758.06
#2010-09-21| 754.20
#2010-09-22| 755.16
#2010-09-23| 749.22
#2010-09-24| 759.22
#2010-09-27| 756.59
#2010-09-28| 757.55
#2010-09-29| 753.76
#2010-09-30| 750.32
#2010-10-01| 755.24
#2010-10-04| 752.33
#2010-10-05| 762.16
#2010-10-06| 763.70
#2010-10-07| 757.39
#2010-10-08| 757.91
#2010-10-11| 759.10
#2010-10-12| 762.82
#2010-10-13| 771.64
#2010-10-14| 772.82
#2010-10-15| 774.90
#2010-10-18| 775.39
#2010-10-19| 769.88
#2010-10-20| 775.07
#2010-10-21| 777.06
#2010-10-22| 778.51
#2010-10-25| 779.42
#2010-10-26| 778.09
#2010-10-27| 774.89
#2010-10-28| 777.56
#2010-10-29| 781.24
#2010-11-01| 781.49
#2010-11-02| 780.83
#2010-11-03| 779.49
#2010-11-04| 786.50
#2010-11-05| 784.10
#2010-11-08| 783.95
#2010-11-09| 781.89
#2010-11-10| 780.98
#2010-11-11| 781.53
#2010-11-12| 777.73
#2010-11-15| 776.51
#2010-11-16| 767.41
#2010-11-17| 769.50
#2010-11-18| 780.38
#2010-11-19| 781.78
#2010-11-22| 784.35
#2010-11-23| 775.61
#2010-11-24| 784.91
#2010-11-25| .
#2010-11-26| 781.64
#2010-11-29| 778.20
#2010-11-30| 778.61
#2010-12-01| 792.90
#2010-12-02| 796.17
#2010-12-03| 796.35
#2010-12-06| 792.10
#2010-12-07| 793.23
#2010-12-08| 795.08
#2010-12-09| 799.04
#2010-12-10| 799.28
#2010-12-13| 800.85
#2010-12-14| 801.09
#2010-12-15| 802.21
#2010-12-16| 809.48
#2010-12-17| 814.13
#2010-12-20| 813.57
#2010-12-21| 812.75
#2010-12-22| 814.77
#2010-12-23| 814.86
#2010-12-24| .
#2010-12-27| 811.42
#2010-12-28| 812.35
#2010-12-29| 813.87
#2010-12-30| 814.28
#2010-12-31| 815.38
#2011-01-03| 814.80
#2011-01-04| 807.57
#2011-01-05| 810.59
#2011-01-06| 810.42
#2011-01-07| 809.32
#2011-01-10| 810.18
#2011-01-11| 811.75
#2011-01-12| 819.10
#2011-01-13| 821.96
#2011-01-14| 819.76
#2011-01-17| .
#2011-01-18| 820.36
#2011-01-19| 814.91
#2011-01-20| 813.27
#2011-01-21| 814.24
#2011-01-24| 816.46
#2011-01-25| 815.14
#2011-01-26| 814.18
#2011-01-27| 809.24
#2011-01-28| 798.08
#2011-01-31| 801.27
#2011-02-01| 809.93
#2011-02-02| 807.85
#2011-02-03| 810.22
#2011-02-04| 813.63
#2011-02-07| 812.21
#2011-02-08| 816.22
#2011-02-09| 817.95
#2011-02-10| 813.64
#2011-02-11| 816.61
#2011-02-14| 815.13
#2011-02-15| 814.07
#2011-02-16| 818.56
#2011-02-17| 827.68
#2011-02-18| 823.72
#2011-02-21| .
#2011-02-22| 818.69
#2011-02-23| 817.98
#2011-02-24| 818.51
#2011-02-25| 827.17
#2011-02-28| 826.42
#2011-03-01| 821.44
#2011-03-02| 820.92
#2011-03-03| 832.34
#2011-03-04| 829.11
#2011-03-07| 825.34
#2011-03-08| 831.77
#2011-03-09| 834.58
#2011-03-10| 828.70
#2011-03-11| 831.15
#2011-03-14| 822.98
#2011-03-15| 814.59
#2011-03-16| 803.23
#2011-03-17| 808.41
#2011-03-18| 815.03
#2011-03-21| 825.51
#2011-03-22| 824.93
#2011-03-23| 829.00
#2011-03-24| 833.06
#2011-03-25| 835.46
#2011-03-28| 835.64
#2011-03-29| 839.18
#2011-03-30| 844.26
#2011-03-31| 844.29
#2011-04-01| 852.52
#2011-04-04| 854.37
#2011-04-05| 855.48
#2011-04-06| 854.11
#2011-04-07| 852.53
#2011-04-08| 848.39
#2011-04-11| 852.56
#2011-04-12| 854.33
#2011-04-13| 854.82
#2011-04-14| 861.75
#2011-04-15| 864.82
#2011-04-18| 857.96
#2011-04-19| 860.32
#2011-04-20| 868.12
#2011-04-21| 868.09
#2011-04-22| .
#2011-04-25| 864.35
#2011-04-26| 869.12
#2011-04-27| 872.79
#2011-04-28| 878.90
#2011-04-29| 880.46
#2011-05-02| 882.37
#2011-05-03| 880.69
#2011-05-04| 878.64
#2011-05-05| 869.47
#2011-05-06| 874.64
#2011-05-09| 877.31
#2011-05-10| 881.91
#2011-05-11| 878.77
#2011-05-12| 888.61
#2011-05-13| 887.94
#2011-05-16| 884.21
#2011-05-17| 887.15
#2011-05-18| 892.10
#2011-05-19| 896.13
#2011-05-20| 894.07
#2011-05-23| 888.76
#2011-05-24| 888.79
#2011-05-25| 883.90
#2011-05-26| 886.83
#2011-05-27| 889.85
#2011-05-30| .
#2011-05-31| 897.09
#2011-06-01| 888.52
#2011-06-02| 880.02
#2011-06-03| 871.81
#2011-06-06| 867.49
#2011-06-07| 867.07
#2011-06-08| 866.01
#2011-06-09| 873.46
#2011-06-10| 862.82
#2011-06-13| 867.83
#2011-06-14| 876.20
#2011-06-15| 864.58
#2011-06-16| 868.31
#2011-06-17| 870.61
#2011-06-20| 875.42
#2011-06-21| 880.31
#2011-06-22| 877.78
#2011-06-23| 867.02
#2011-06-24| 867.73
#2011-06-27| 872.16
#2011-06-28| 880.85
#2011-06-29| 889.67
#2011-06-30| 895.80
#2011-07-01| 902.53
#2011-07-04| .
#2011-07-05| 904.00
#2011-07-06| 907.54
#2011-07-07| 909.96
#2011-07-08| 907.04
#2011-07-11| 898.32
#2011-07-12| 896.94
#2011-07-13| 898.16
#2011-07-14| 894.07
#2011-07-15| 894.66
#2011-07-18| 886.79
#2011-07-19| 903.36
#2011-07-20| 902.87
#2011-07-21| 905.40
#2011-07-22| 904.85
#2011-07-25| 897.37
#2011-07-26| 893.90
#2011-07-27| 883.32
#2011-07-28| 885.84
#2011-07-29| 880.64
#2011-08-01| 877.88
#2011-08-02| 865.31
#2011-08-03| 876.33
#2011-08-04| 842.99
#2011-08-05| 855.40
#2011-08-08| 821.13
#2011-08-09| 842.95
#2011-08-10| 814.27
#2011-08-11| 843.81
#2011-08-12| 851.73
#2011-08-15| 862.51
#2011-08-16| 859.65
#2011-08-17| 867.65
#2011-08-18| 843.87
#2011-08-19| 832.88
#2011-08-22| 833.98
#2011-08-23| 857.35
#2011-08-24| 861.69
#2011-08-25| 846.11
#2011-08-26| 854.72
#2011-08-29| 871.42
#2011-08-30| 874.60
#2011-08-31| 878.79
#2011-09-01| 874.74
#2011-09-02| 861.45
#2011-09-05| .
#2011-09-06| 855.31
#2011-09-07| 869.93
#2011-09-08| 869.06
#2011-09-09| 848.34
#2011-09-12| 848.16
#2011-09-13| 854.12
#2011-09-14| 863.80
#2011-09-15| 877.50
#2011-09-16| 877.65
#2011-09-19| 867.77
#2011-09-20| 865.41
#2011-09-21| 853.65
#2011-09-22| 840.99
#2011-09-23| 839.49
#2011-09-26| 855.38
#2011-09-27| 865.85
#2011-09-28| 848.63
#2011-09-29| 855.66
#2011-09-30| 839.81
#2011-10-03| 818.19
#2011-10-04| 824.20
#2011-10-05| 829.41
#2011-10-06| 841.92
#2011-10-07| 844.32
#2011-10-10| 858.60
#2011-10-11| 859.07
#2011-10-12| 867.32
#2011-10-13| 866.67
#2011-10-14| 874.54
#2011-10-17| 861.34
#2011-10-18| 868.85
#2011-10-19| 860.09
#2011-10-20| 862.12
#2011-10-21| 872.97
#2011-10-24| 873.04
#2011-10-25| 858.83
#2011-10-26| 864.53
#2011-10-27| 881.93
#2011-10-28| 883.99
#2011-10-31| 872.62
#2011-11-01| 856.25
#2011-11-02| 863.50
#2011-11-03| 875.43
#2011-11-04| 867.46
#2011-11-07| 872.99
#2011-11-08| 880.96
#2011-11-09| 858.16
#2011-11-10| 860.13
#2011-11-11| 870.63
#2011-11-14| 865.97
#2011-11-15| 873.92
#2011-11-16| 865.65
#2011-11-17| 856.61
#2011-11-18| 859.10
#2011-11-21| 846.99
#2011-11-22| 845.96
#2011-11-23| 832.51
#2011-11-24| .
#2011-11-25| 832.96
#2011-11-28| 845.38
#2011-11-29| 854.62
#2011-11-30| 875.88
#2011-12-01| 875.40
#2011-12-02| 872.14
#2011-12-05| 875.63
#2011-12-06| 878.85
#2011-12-07| 878.90
#2011-12-08| 871.12
#2011-12-09| 883.55
#2011-12-12| 872.19
#2011-12-13| 864.27
#2011-12-14| 859.51
#2011-12-15| 867.15
#2011-12-16| 868.70
#2011-12-19| 864.62
#2011-12-20| 880.31
#2011-12-21| 890.95
#2011-12-22| 887.39
#2011-12-23| 893.32
#2011-12-26| .
#2011-12-27| 894.67
#2011-12-28| 886.87
#2011-12-29| 895.76
#2011-12-30| 891.56
#2012-01-02| .
#2012-01-03| 893.74
#2012-01-04| 893.96
#2012-01-05| 894.73
#2012-01-06| 889.79
#2012-01-09| 893.34
#2012-01-10| 899.11
#2012-01-11| 893.26
#2012-01-12| 893.24
#2012-01-13| 887.79
#2012-01-16| .
#2012-01-17| 893.19
#2012-01-18| 899.10
#2012-01-19| 901.71
#2012-01-20| 902.63
#2012-01-23| 902.05
#2012-01-24| 898.91
#2012-01-25| 906.74
#2012-01-26| 903.63
#2012-01-27| 898.55
#2012-01-30| 897.03
#2012-01-31| 897.78
#2012-02-01| 903.77
#2012-02-02| 907.89
#2012-02-03| 912.09
#2012-02-06| 909.50
#2012-02-07| 909.71
#2012-02-08| 908.78
#2012-02-09| 903.02
#2012-02-10| 898.36
#2012-02-13| 902.35
#2012-02-14| 905.15
#2012-02-15| 902.46
#2012-02-16| 905.68
#2012-02-17| 906.19
#2012-02-20| .
#2012-02-21| 907.48
#2012-02-22| 909.47
#2012-02-23| 908.99
#2012-02-24| 909.97
#2012-02-27| 907.94
#2012-02-28| 907.18
#2012-02-29| 909.97
#2012-03-01| 912.08
#2012-03-02| 912.92
#2012-03-05| 913.15
#2012-03-06| 901.95
#2012-03-07| 904.17
#2012-03-08| 909.71
#2012-03-09| 911.55
#2012-03-12| 916.12
#2012-03-13| 925.10
#2012-03-14| 919.88
#2012-03-15| 923.65
#2012-03-16| 923.83
#2012-03-19| 926.59
#2012-03-20| 927.01
#2012-03-21| 930.64
#2012-03-22| 930.53
#2012-03-23| 931.32
#2012-03-26| 939.01
#2012-03-27| 938.36
#2012-03-28| 938.27
#2012-03-29| 941.62
#2012-03-30| 945.43
#2012-04-02| 954.00
#2012-04-03| 951.64
#2012-04-04| 945.81
#2012-04-05| 941.92
#2012-04-06| .
#2012-04-09| 929.81
#2012-04-10| 918.76
#2012-04-11| 924.36
#2012-04-12| 929.39
#2012-04-13| 927.87
#2012-04-16| 931.82
#2012-04-17| 943.25
#2012-04-18| 940.13
#2012-04-19| 939.12
#2012-04-20| 944.49
#2012-04-23| 932.04
#2012-04-24| 938.25
#2012-04-25| 946.27
#2012-04-26| 951.92
#2012-04-27| 954.51
#2012-04-30| 953.41
#2012-05-01| 955.09
#2012-05-02| 956.51
#2012-05-03| 946.63
#2012-05-04| 938.36
#2012-05-07| 941.46
#2012-05-08| 942.73
#2012-05-09| 937.02
#2012-05-10| 945.60
#2012-05-11| 943.18
#2012-05-14| 939.46
#2012-05-15| 939.33
#2012-05-16| 942.65
#2012-05-17| 931.37
#2012-05-18| 923.42
#2012-05-21| 928.49
#2012-05-22| 928.76
#2012-05-23| 926.23
#2012-05-24| 935.66
#2012-05-25| 936.81
#2012-05-28| .
#2012-05-29| 944.04
#2012-05-30| 936.51
#2012-05-31| 932.68
#2012-06-01| 916.67
#2012-06-04| 918.58
#2012-06-05| 918.66
#2012-06-06| 931.88
#2012-06-07| 930.50
#2012-06-08| 934.82
#2012-06-11| 926.19
#2012-06-12| 929.52
#2012-06-13| 927.60
#2012-06-14| 935.67
#2012-06-15| 938.01
#2012-06-18| 941.19
#2012-06-19| 941.78
#2012-06-20| 941.69
#2012-06-21| 932.23
#2012-06-22| 934.89
#2012-06-25| 929.22
#2012-06-26| 928.49
#2012-06-27| 934.34
#2012-06-28| 934.87
#2012-06-29| 965.08
#2012-07-02| 971.21
#2012-07-03| 975.26
#2012-07-04| .
#2012-07-05| 968.53
#2012-07-06| 964.50
#2012-07-09| 959.03
#2012-07-10| 958.15
#2012-07-11| 957.96
#2012-07-12| 951.42
#2012-07-13| 959.84
#2012-07-16| 952.13
#2012-07-17| 957.55
#2012-07-18| 959.22
#2012-07-19| 959.58
#2012-07-20| 953.48
#2012-07-23| 944.33
#2012-07-24| 939.15
#2012-07-25| 943.45
#2012-07-26| 958.37
#2012-07-27| 970.84
#2012-07-30| 976.32
#2012-07-31| 972.52
#2012-08-01| 969.49
#2012-08-02| 962.48
#2012-08-03| 978.35
#2012-08-06| 976.57
#2012-08-07| 975.25
#2012-08-08| 978.49
#2012-08-09| 975.00
#2012-08-10| 970.06
#2012-08-13| 968.94
#2012-08-14| 970.28
#2012-08-15| 972.89
#2012-08-16| 978.84
#2012-08-17| 978.75
#2012-08-20| 978.64
#2012-08-21| 977.40
#2012-08-22| 973.62
#2012-08-23| 967.51
#2012-08-24| 974.97
#2012-08-27| 974.45
#2012-08-28| 975.43
#2012-08-29| 970.98
#2012-08-30| 962.97
#2012-08-31| 967.30
#2012-09-03| .
#2012-09-04| 969.71
#2012-09-05| 969.24
#2012-09-06| 984.06
#2012-09-07| 976.12
#2012-09-10| 974.25
#2012-09-11| 973.06
#2012-09-12| 966.08
#2012-09-13| 980.35
#2012-09-14| 973.99
#2012-09-17| 974.78
#2012-09-18| 980.23
#2012-09-19| 985.00
#2012-09-20| 988.70
#2012-09-21| 982.27
#2012-09-24| 982.60
#2012-09-25| 974.91
#2012-09-26| 973.68
#2012-09-27| 981.90
#2012-09-28| 978.76
#2012-10-01| 984.31
#2012-10-02| 986.10
#2012-10-03| 984.15
#2012-10-04| 988.43
#2012-10-05| 991.65
#2012-10-08| 991.89
#2012-10-09| 987.30
#2012-10-10| 977.27
#2012-10-11| 976.00
#2012-10-12| 976.76
#2012-10-15| 980.46
#2012-10-16| 983.31
#2012-10-17| 985.19
#2012-10-18| 988.73
#2012-10-19| 974.50
#2012-10-22| 970.79
#2012-10-23| 957.01
#2012-10-24| 957.76
#2012-10-25| 962.03
#2012-10-26| 959.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 962.24
#2012-11-01| 969.70
#2012-11-02| 963.88
#2012-11-05| 963.14
#2012-11-06| 973.08
#2012-11-07| 960.28
#2012-11-08| 951.81
#2012-11-09| 952.94
#2012-11-12| 951.35
#2012-11-13| 953.35
#2012-11-14| 946.11
#2012-11-15| 949.68
#2012-11-16| 953.72
#2012-11-19| 970.44
#2012-11-20| 971.82
#2012-11-21| 975.25
#2012-11-22| .
#2012-11-23| 987.18
#2012-11-26| 981.51
#2012-11-27| 985.79
#2012-11-28| 993.63
#2012-11-29| 999.55
#2012-11-30|1000.00
#2012-12-03| 994.04
#2012-12-04| 992.93
#2012-12-05| 996.10
#2012-12-06| 995.93
#2012-12-07|1000.91
#2012-12-10|1001.02
#2012-12-11|1006.81
#2012-12-12|1004.10
#2012-12-13|1003.13
#2012-12-14|1002.37
#2012-12-17|1005.25
#2012-12-18|1006.74
#2012-12-19| 998.60
#2012-12-20|1003.45
#2012-12-21| 994.81
#2012-12-24| 992.66
#2012-12-25| 992.66
#2012-12-26| 985.01
#2012-12-27| 985.06
#2012-12-28| 976.08
#2012-12-31| 987.20
#2013-01-01| 987.20
#2013-01-02|1014.53
#2013-01-03|1012.66
#2013-01-04|1016.76
#2013-01-07|1010.31
#2013-01-08|1010.53
#2013-01-09|1015.06
#2013-01-10|1017.35
#2013-01-11|1018.43
#2013-01-14|1023.63
#2013-01-15|1028.46
#2013-01-16|1028.55
#2013-01-17|1036.42
#2013-01-18|1039.88
#2013-01-21|1039.91
#2013-01-22|1036.55
#2013-01-23|1035.18
#2013-01-24|1038.59
#2013-01-25|1039.87
#2013-01-28|1037.20
#2013-01-29|1041.62
#2013-01-30|1041.92
#2013-01-31|1038.73
#2013-02-01|1045.10
#2013-02-04|1038.39
#2013-02-05|1050.66
#2013-02-06|1053.76
#2013-02-07|1054.86
#2013-02-08|1054.40
#2013-02-11|1052.72
#2013-02-12|1046.25
#2013-02-13|1042.64
#2013-02-14|1050.67
#2013-02-15|1061.61
#2013-02-18|1061.54
#2013-02-19|1071.06
#2013-02-20|1064.71
#2013-02-21|1062.03
#2013-02-22|1072.85
#2013-02-25|1057.33
#2013-02-26|1065.17
#2013-02-27|1075.02
#2013-02-28|1080.74
#2013-03-01|1084.08
#2013-03-04|1089.51
#2013-03-05|1093.50
#2013-03-06|1095.00
#2013-03-07|1097.84
#2013-03-08|1101.38
#2013-03-11|1100.60
#2013-03-12|1098.43
#2013-03-13|1100.81
#2013-03-14|1106.37
#2013-03-15|1105.22
#2013-03-18|1102.52
#2013-03-19|1108.27
#2013-03-20|1117.99
#2013-03-21|1114.52
#2013-03-22|1125.56
#2013-03-25|1122.94
#2013-03-26|1137.64
#2013-03-27|1135.53
#2013-03-28|1144.22
#2013-03-29|1144.22
#2013-04-01|1142.87
#2013-04-02|1147.22
#2013-04-03|1133.30
#2013-04-04|1140.19
#2013-04-05|1129.55
#2013-04-08|1140.39
#2013-04-09|1136.19
#2013-04-10|1146.86
#2013-04-11|1150.36
#2013-04-12|1150.40
#2013-04-15|1129.38
#2013-04-16|1159.34
#2013-04-17|1149.46
#2013-04-18|1152.09
#2013-04-19|1170.81
#2013-04-22|1172.79
#2013-04-23|1179.78
#2013-04-24|1166.29
#2013-04-25|1172.87
#2013-04-26|1168.29
#2013-04-29|1173.81
#2013-04-30|1176.15
#2013-05-01|1168.08
#2013-05-02|1169.32
#2013-05-03|1180.66
#2013-05-06|1173.82
#2013-05-07|1186.83
#2013-05-08|1183.96
#2013-05-09|1178.30
#2013-05-10|1181.56
#2013-05-13|1181.47
#2013-05-14|1193.71
#2013-05-15|1205.34
#2013-05-16|1202.26
#2013-05-17|1204.01
#2013-05-20|1190.78
#2013-05-21|1191.68
#2013-05-22|1190.26
#2013-05-23|1183.15
#2013-05-24|1185.42
#2013-05-27|1185.51
#2013-05-28|1191.99
#2013-05-29|1173.57
#2013-05-30|1164.71
#2013-05-31|1145.04
#2013-06-03|1156.26
#2013-06-04|1162.14
#2013-06-05|1146.83
#2013-06-06|1149.34
#2013-06-07|1167.90
#2013-06-10|1171.31
#2013-06-11|1165.34
#2013-06-12|1160.46
#2013-06-13|1170.86
#2013-06-14|1169.37
#2013-06-17|1177.48
#2013-06-18|1183.27
#2013-06-19|1164.87
#2013-06-20|1131.39
#2013-06-21|1142.46
#2013-06-24|1136.44
#2013-06-25|1139.86
#2013-06-26|1150.94
#2013-06-27|1155.82
#2013-06-28|1154.47
#2013-07-01|1160.88
#2013-07-02|1158.79
#2013-07-03|1152.84
#2013-07-04|1153.07
#2013-07-05|1156.37
#2013-07-08|1162.97
#2013-07-09|1173.14
#2013-07-10|1175.92
#2013-07-11|1194.42
#2013-07-12|1193.73
#2013-07-15|1197.43
#2013-07-16|1186.44
#2013-07-17|1196.66
#2013-07-18|1202.48
#2013-07-19|1208.20
#2013-07-22|1207.73
#2013-07-23|1207.61
#2013-07-24|1198.14
#2013-07-25|1202.33
#2013-07-26|1201.57
#2013-07-29|1199.63
#2013-07-30|1196.36
#2013-07-31|1192.76
#2013-08-01|1205.03
#2013-08-02|1205.30
#2013-08-05|1208.15
#2013-08-06|1208.42
#2013-08-07|1200.43
#2013-08-08|1209.53
#2013-08-09|1205.68
#2013-08-12|1200.06
#2013-08-13|1200.15
#2013-08-14|1191.95
#2013-08-15|1172.17
#2013-08-16|1164.04
#2013-08-19|1161.72
#2013-08-20|1163.33
#2013-08-21|1152.02
#2013-08-22|1158.56
#2013-08-23|1165.66
#2013-08-26|1154.08
#2013-08-27|1147.84
#2013-08-28|1145.74
#2013-08-29|1147.46
#2013-08-30|1149.03
#2013-09-02|1149.04
#2013-09-03|1149.30
#2013-09-04|1159.81
#2013-09-05|1156.18
#2013-09-06|1156.04
#2013-09-09|1165.12
#2013-09-10|1163.22
#2013-09-11|1168.03
#2013-09-12|1166.49
#2013-09-13|1175.30
#2013-09-16|1184.99
#2013-09-17|1188.98
#2013-09-18|1206.36
#2013-09-19|1196.01
#2013-09-20|1190.94
#2013-09-23|1178.89
#2013-09-24|1174.97
#2013-09-25|1169.55
#2013-09-26|1174.77
#2013-09-27|1168.06
#2013-09-30|1158.26
#2013-10-01|1162.24
#2013-10-02|1156.12
#2013-10-03|1150.81
#2013-10-04|1156.78
#2013-10-07|1152.30
#2013-10-08|1148.90
#2013-10-09|1147.18
#2013-10-10|1167.63
#2013-10-11|1169.79
#2013-10-14|1171.41
#2013-10-15|1163.52
#2013-10-16|1180.98
#2013-10-17|1192.36
#2013-10-18|1196.10
#2013-10-21|1195.54
#2013-10-22|1210.05
#2013-10-23|1208.27
#2013-10-24|1203.20
#2013-10-25|1211.53
#2013-10-28|1224.94
#2013-10-29|1233.04
#2013-10-30|1223.56
#2013-10-31|1216.08
#2013-11-01|1216.65
#2013-11-04|1215.28
#2013-11-05|1216.89
#2013-11-06|1228.31
#2013-11-07|1208.34
#2013-11-08|1218.41
#2013-11-11|1212.99
#2013-11-12|1214.83
#2013-11-13|1226.54
#2013-11-14|1235.23
#2013-11-15|1235.22
#2013-11-18|1231.54
#2013-11-19|1225.80
#2013-11-20|1218.85
#2013-11-21|1231.90
#2013-11-22|1237.99
#2013-11-25|1232.37
#2013-11-26|1233.33
#2013-11-27|1237.54
#2013-11-28|1237.63
#2013-11-29|1233.02
#2013-12-02|1229.97
#2013-12-03|1235.71
#2013-12-04|1237.89
#2013-12-05|1228.45
#2013-12-06|1246.58
#2013-12-09|1245.87
#2013-12-10|1234.34
#2013-12-11|1232.52
#2013-12-12|1214.29
#2013-12-13|1212.08
#2013-12-16|1217.54
#2013-12-17|1216.68
#2013-12-18|1236.78
#2013-12-19|1236.77
#2013-12-20|1240.72
#2013-12-23|1241.99
#2013-12-24|1243.98
#2013-12-25|1243.98
#2013-12-26|1249.94
#2013-12-27|1252.79
#2013-12-30|1258.90
#2013-12-31|1261.83
#2014-01-01|1261.83
#2014-01-02|1248.53
#2014-01-03|1247.15
#2014-01-06|1242.97
#2014-01-07|1251.09
#2014-01-08|1247.60
#2014-01-09|1245.28
#2014-01-10|1255.26
#2014-01-13|1245.65
#2014-01-14|1254.40
#2014-01-15|1256.64
#2014-01-16|1255.35
#2014-01-17|1245.66
#2014-01-20|1245.65
#2014-01-21|1252.69
#2014-01-22|1252.59
#2014-01-23|1237.74
#2014-01-24|1219.70
#2014-01-27|1220.10
#2014-01-28|1226.68
#2014-01-29|1201.13
#2014-01-30|1210.89
#2014-01-31|1203.30
#2014-02-03|1179.80
#2014-02-04|1184.82
#2014-02-05|1187.72
#2014-02-06|1203.12
#2014-02-07|1212.04
#2014-02-10|1222.84
#2014-02-11|1230.27
#2014-02-12|1227.96
#2014-02-13|1231.58
#2014-02-14|1231.82
#2014-02-17|1231.83
#2014-02-18|1226.39
#2014-02-19|1219.06
#2014-02-20|1231.91
#2014-02-21|1231.88
#2014-02-24|1235.59
#2014-02-25|1236.71
#2014-02-26|1232.92
#2014-02-27|1234.89
#2014-02-28|1242.11
#2014-03-03|1236.93
#2014-03-04|1253.20
#2014-03-05|1256.39
#2014-03-06|1260.82
#2014-03-07|1263.77
#2014-03-10|1264.99
#2014-03-11|1265.33
#2014-03-12|1267.17
#2014-03-13|1256.14
#2014-03-14|1256.94
#2014-03-17|1263.69
#2014-03-18|1269.29
#2014-03-19|1259.22
#2014-03-20|1266.01
#2014-03-21|1264.29
#2014-03-24|1256.93
#2014-03-25|1264.71
#2014-03-26|1263.79
#2014-03-27|1264.80
#2014-03-28|1272.25
#2014-03-31|1279.10
#2014-04-01|1278.28
#2014-04-02|1278.18
#2014-04-03|1281.06
#2014-04-04|1269.28
#2014-04-07|1273.17
#2014-04-08|1274.96
#2014-04-09|1283.42
#2014-04-10|1270.78
#2014-04-11|1259.71
#2014-04-14|1264.99
#2014-04-15|1274.62
#2014-04-16|1291.36
#2014-04-17|1295.46
#2014-04-18|1295.41
#2014-04-21|1297.47
#2014-04-22|1295.51
#2014-04-23|1296.31
#2014-04-24|1295.15
#2014-04-25|1293.02
#2014-04-28|1303.12
#2014-04-29|1293.62
#2014-04-30|1298.21
#2014-05-01|1293.79
#2014-05-02|1298.12
#2014-05-05|1299.27
#2014-05-06|1290.45
#2014-05-07|1313.09
#2014-05-08|1311.75
#2014-05-09|1319.48
#2014-05-12|1322.72
#2014-05-13|1330.22
#2014-05-14|1323.49
#2014-05-15|1311.38
#2014-05-16|1322.28
#2014-05-19|1318.90
#2014-05-20|1313.89
#2014-05-21|1319.98
#2014-05-22|1318.01
#2014-05-23|1320.11
#2014-05-26|1320.26
#2014-05-27|1330.43
#2014-05-28|1329.42
#2014-05-29|1341.87
#2014-05-30|1347.24
#2014-06-02|1346.69
#2014-06-03|1345.02
#2014-06-04|1347.24
#2014-06-05|1351.21
#2014-06-06|1356.40
#2014-06-09|1351.69
#2014-06-10|1352.27
#2014-06-11|1345.55
#2014-06-12|1339.96
#2014-06-13|1339.31
#2014-06-16|1344.87
#2014-06-17|1349.91
#2014-06-18|1364.17
#2014-06-19|1371.11
#2014-06-20|1369.37
#2014-06-23|1363.57
#2014-06-24|1357.67
#2014-06-25|1361.89
#2014-06-26|1363.35
#2014-06-27|1366.91
#2014-06-30|1372.85
#2014-07-01|1376.12
#2014-07-02|1381.04
#2014-07-03|1383.80
#2014-07-04|1383.85
#2014-07-07|1382.59
#2014-07-08|1376.83
#2014-07-09|1375.73
#2014-07-10|1377.88
#2014-07-11|1376.36
#2014-07-14|1383.13
#2014-07-15|1373.23
#2014-07-16|1372.18
#2014-07-17|1363.48
#2014-07-18|1375.04
#2014-07-21|1368.35
#2014-07-22|1364.94
#2014-07-23|1360.89
#2014-07-24|1366.93
#2014-07-25|1362.93
#2014-07-28|1357.01
#2014-07-29|1345.52
#2014-07-30|1326.09
#2014-07-31|1304.06
#2014-08-01|1310.93
#2014-08-04|1319.32
#2014-08-05|1313.37
#2014-08-06|1329.71
#2014-08-07|1318.84
#2014-08-08|1328.04
#2014-08-11|1340.54
#2014-08-12|1338.44
#2014-08-13|1346.21
#2014-08-14|1351.03
#2014-08-15|1362.83
#2014-08-18|1369.13
#2014-08-19|1370.81
#2014-08-20|1372.62
#2014-08-21|1370.05
#2014-08-22|1365.34
#2014-08-25|1377.62
#2014-08-26|1377.51
#2014-08-27|1377.30
#2014-08-28|1379.33
#2014-08-29|1381.63
#2014-09-01|1381.59
#2014-09-02|1379.02
#2014-09-03|1382.16
#2014-09-04|1376.35
#2014-09-05|1379.16
#2014-09-08|1376.73
#2014-09-09|1373.86
#2014-09-10|1378.39
#2014-09-11|1382.47
#2014-09-12|1369.61
#2014-09-15|1373.41
#2014-09-16|1384.61
#2014-09-17|1379.08
#2014-09-18|1389.42
#2014-09-19|1388.49
#2014-09-22|1382.55
#2014-09-23|1370.14
#2014-09-24|1383.75
#2014-09-25|1364.79
#2014-09-26|1371.20
#2014-09-29|1372.79
#2014-09-30|1375.95
#2014-10-01|1365.46
#2014-10-02|1364.95
#2014-10-03|1379.01
#2014-10-06|1383.82
#2014-10-07|1376.39
#2014-10-08|1393.88
#2014-10-09|1376.30
#2014-10-10|1376.67
#2014-10-13|1361.20
#2014-10-14|1358.62
#2014-10-15|1346.23
#2014-10-16|1335.37
#2014-10-17|1352.61
#2014-10-20|1372.35
#2014-10-21|1364.39
#2014-10-22|1365.45
#2014-10-23|1366.47
#2014-10-24|1375.57
#2014-10-27|1372.47
#2014-10-28|1382.94
#2014-10-29|1380.03
#2014-10-30|1391.94
#2014-10-31|1404.66
#2014-11-03|1405.17
#2014-11-04|1406.05
#2014-11-05|1417.93
#2014-11-06|1425.41
#2014-11-07|1422.97
#2014-11-10|1428.36
#2014-11-11|1428.16
#2014-11-12|1430.40
#2014-11-13|1437.34
#2014-11-14|1433.47
#2014-11-17|1444.05
#2014-11-18|1450.81
#2014-11-19|1458.70
#2014-11-20|1454.54
#2014-11-21|1461.23
#2014-11-24|1456.99
#2014-11-25|1458.31
#2014-11-26|1467.18
#2014-11-27|1467.21
#2014-11-28|1478.93
#2014-12-01|1469.81
#2014-12-02|1473.87
#2014-12-03|1463.52
#2014-12-04|1454.33
#2014-12-05|1459.73
#2014-12-08|1451.87
#2014-12-09|1442.70
#2014-12-10|1428.00
#2014-12-11|1435.96
#2014-12-12|1409.35
#2014-12-15|1398.31
#2014-12-16|1386.97
#2014-12-17|1411.26
#2014-12-18|1440.44
#2014-12-19|1443.72
#2014-12-22|1457.10
#2014-12-23|1467.34
#2014-12-24|1465.05
#2014-12-25|1465.05
#2014-12-26|1466.80
#2014-12-29|1463.20
#2014-12-30|1455.24
#2014-12-31|1435.84
#2015-01-01|1435.84
#2015-01-02|1433.57
#2015-01-05|1418.88
#2015-01-06|1413.60
#2015-01-07|1443.03
#2015-01-08|1465.54
#2015-01-09|1454.39
#2015-01-12|1441.44
#2015-01-13|1438.65
#2015-01-14|1438.44
#2015-01-15|1441.27
#2015-01-16|1451.90
#2015-01-19|1452.04
#2015-01-20|1460.28
#2015-01-21|1465.95
#2015-01-22|1483.08
#2015-01-23|1469.34
#2015-01-26|1470.34
#2015-01-27|1456.40
#2015-01-28|1439.54
#2015-01-29|1446.36
#2015-01-30|1415.91
#2015-02-02|1434.67
#2015-02-03|1443.27
#2015-02-04|1442.83
#2015-02-05|1449.33
#2015-02-06|1443.67
#2015-02-09|1435.70
#2015-02-10|1454.43
#2015-02-11|1460.37
#2015-02-12|1460.26
#2015-02-13|1454.42
#2015-02-16|1454.37
#2015-02-17|1453.63
#2015-02-18|1460.04
#2015-02-19|1463.39
#2015-02-20|1466.97
#2015-02-23|1466.45
#2015-02-24|1471.08
#2015-02-25|1466.79
#2015-02-26|1464.68
#2015-02-27|1476.45
#2015-03-02|1477.60
#2015-03-03|1470.70
#2015-03-04|1460.88
#2015-03-05|1459.90
#2015-03-06|1432.97
#2015-03-09|1436.03
#2015-03-10|1413.72
#2015-03-11|1403.22
#2015-03-12|1428.96
#2015-03-13|1412.57
#2015-03-16|1424.73
#2015-03-17|1416.78
#2015-03-18|1428.57
#2015-03-19|1417.13
#2015-03-20|1434.69
#2015-03-23|1436.31
#2015-03-24|1429.76
#2015-03-25|1448.38
#2015-03-26|1445.88
#2015-03-27|1458.59
#2015-03-30|1476.03
#2015-03-31|1465.48
#2015-04-01|1473.65
#2015-04-02|1478.56
#2015-04-03|1478.72
#2015-04-06|1491.13
#2015-04-07|1488.53
#2015-04-08|1488.75
#2015-04-09|1493.76
#2015-04-10|1494.62
#2015-04-13|1486.24
#2015-04-14|1487.53
#2015-04-15|1488.25
#2015-04-16|1487.98
#2015-04-17|1475.43
#2015-04-20|1483.01
#2015-04-21|1481.45
#2015-04-22|1486.70
#2015-04-23|1478.60
#2015-04-24|1477.10
#2015-04-27|1471.96
#2015-04-28|1470.35
#2015-04-29|1467.72
#2015-04-30|1464.63
#2015-05-01|1480.91
#2015-05-04|1482.10
#2015-05-05|1474.11
#2015-05-06|1472.39
#2015-05-07|1476.51
#2015-05-08|1489.08
#2015-05-11|1487.67
#2015-05-12|1481.19
#2015-05-13|1486.07
#2015-05-14|1508.83
#2015-05-15|1511.27
#2015-05-18|1506.84
#2015-05-19|1505.86
#2015-05-20|1507.55
#2015-05-21|1505.83
#2015-05-22|1500.00
#2015-05-25|1499.98
#2015-05-26|1489.31
#2015-05-27|1497.49
#2015-05-28|1499.63
#2015-05-29|1495.76
#2015-06-01|1491.39
#2015-06-02|1490.21
#2015-06-03|1490.06
#2015-06-04|1474.23
#2015-06-05|1461.90
#2015-06-08|1461.27
#2015-06-09|1462.61
#2015-06-10|1472.30
#2015-06-11|1474.73
#2015-06-12|1471.91
#2015-06-15|1459.40
#2015-06-16|1475.38
#2015-06-17|1480.48
#2015-06-18|1494.37
#2015-06-19|1494.20
#2015-06-22|1501.38
#2015-06-23|1501.12
#2015-06-24|1489.73
#2015-06-25|1486.57
#2015-06-26|1484.20
#2015-06-29|1460.54
#2015-06-30|1463.37
#2015-07-01|1476.69
#2015-07-02|1475.87
#2015-07-03|1475.95
#2015-07-06|1467.40
#2015-07-07|1489.94
#2015-07-08|1473.32
#2015-07-09|1470.45
#2015-07-10|1484.34
#2015-07-13|1498.08
#2015-07-14|1502.79
#2015-07-15|1492.14
#2015-07-16|1503.84
#2015-07-17|1499.29
#2015-07-20|1501.32
#2015-07-21|1496.30
#2015-07-22|1499.57
#2015-07-23|1494.08
#2015-07-24|1482.57
#2015-07-27|1480.42
#2015-07-28|1493.49
#2015-07-29|1500.59
#2015-07-30|1510.62
#2015-07-31|1515.26
#2015-08-03|1521.39
#2015-08-04|1529.60
#2015-08-05|1542.81
#2015-08-06|1535.32
#2015-08-07|1528.15
#2015-08-10|1534.07
#2015-08-11|1524.79
#2015-08-12|1524.45
#2015-08-13|1524.02
#2015-08-14|1532.14
#2015-08-17|1536.84
#2015-08-18|1532.28
#2015-08-19|1516.73
#2015-08-20|1499.35
#2015-08-21|1464.36
#2015-08-24|1416.43
#2015-08-25|1395.81
#2015-08-26|1435.23
#2015-08-27|1456.61
#2015-08-28|1459.97
#2015-08-31|1453.49
#2015-09-01|1423.49
#2015-09-02|1441.64
#2015-09-03|1452.89
#2015-09-04|1432.97
#2015-09-07|1432.91
#2015-09-08|1451.89
#2015-09-09|1426.47
#2015-09-10|1432.98
#2015-09-11|1437.51
#2015-09-14|1429.66
#2015-09-15|1444.37
#2015-09-16|1462.82
#2015-09-17|1467.96
#2015-09-18|1451.95
#2015-09-21|1457.76
#2015-09-22|1437.91
#2015-09-23|1435.52
#2015-09-24|1439.08
#2015-09-25|1450.94
#2015-09-28|1422.98
#2015-09-29|1421.21
#2015-09-30|1439.86
#2015-10-01|1437.53
#2015-10-02|1458.40
#2015-10-05|1483.42
#2015-10-06|1478.69
#2015-10-07|1492.22
#2015-10-08|1510.29
#2015-10-09|1514.52
#2015-10-12|1513.13
#2015-10-13|1501.41
#2015-10-14|1494.51
#2015-10-15|1505.88
#2015-10-16|1520.27
#2015-10-19|1523.63
#2015-10-20|1523.27
#2015-10-21|1522.42
#2015-10-22|1560.96
#2015-10-23|1551.72
#2015-10-26|1545.69
#2015-10-27|1542.25
#2015-10-28|1546.97
#2015-10-29|1543.32
#2015-10-30|1535.93
#2015-11-02|1536.01
#2015-11-03|1530.19
#2015-11-04|1522.03
#2015-11-05|1526.43
#2015-11-06|1510.25
#2015-11-09|1500.78
#2015-11-10|1503.47
#2015-11-11|1508.36
#2015-11-12|1484.01
#2015-11-13|1476.09
#2015-11-16|1498.49
#2015-11-17|1486.86
#2015-11-18|1509.46
#2015-11-19|1519.45
#2015-11-20|1507.42
#2015-11-23|1524.55
#2015-11-24|1529.37
#2015-11-25|1537.66
#2015-11-26|1537.79
#2015-11-27|1543.35
#2015-11-30|1526.95
#2015-12-01|1539.57
#2015-12-02|1527.69
#2015-12-03|1512.59
#2015-12-04|1543.06
#2015-12-07|1543.42
#2015-12-08|1540.93
#2015-12-09|1528.80
#2015-12-10|1527.93
#2015-12-11|1506.17
#2015-12-14|1512.17
#2015-12-15|1530.52
#2015-12-16|1554.79
#2015-12-17|1536.76
#2015-12-18|1513.62
#2015-12-21|1528.16
#2015-12-22|1546.41
#2015-12-23|1563.96
#2015-12-24|1560.35
#2015-12-25|1560.35
#2015-12-28|1556.91
#2015-12-29|1570.05
#2015-12-30|1562.93
#2015-12-31|1544.59
#2016-01-01|1544.59
#2016-01-04|1524.37
#2016-01-05|1530.81
#2016-01-06|1524.34
#2016-01-07|1496.18
#2016-01-08|1487.57
#2016-01-11|1491.69
#2016-01-12|1504.15
#2016-01-13|1478.27
#2016-01-14|1481.36
#2016-01-15|1457.64
#2016-01-18|1457.28
#2016-01-19|1471.02
#2016-01-20|1454.57
#2016-01-21|1458.83
#2016-01-22|1487.60
#2016-01-25|1472.39
#2016-01-26|1486.66
#2016-01-27|1480.36
#2016-01-28|1499.11
#2016-01-29|1528.43
#2016-02-01|1529.90
#2016-02-02|1505.23
#2016-02-03|1501.06
#2016-02-04|1489.54
#2016-02-05|1483.46
#2016-02-08|1472.38
#2016-02-09|1485.92
#2016-02-10|1481.69
#2016-02-11|1466.97
#2016-02-12|1490.09
#2016-02-15|1490.20
#2016-02-16|1506.78
#2016-02-17|1520.93
#2016-02-18|1522.05
#2016-02-19|1521.81
#2016-02-22|1527.12
#2016-02-23|1522.82
#2016-02-24|1530.85
#2016-02-25|1550.89
#2016-02-26|1532.51
#2016-02-29|1526.21
#2016-03-01|1545.59
#2016-03-02|1541.89
#2016-03-03|1553.07
#2016-03-04|1561.22
#2016-03-07|1554.63
#2016-03-08|1554.90
#2016-03-09|1565.73
#2016-03-10|1569.81
#2016-03-11|1584.67
#2016-03-14|1580.87
#2016-03-15|1581.40
#2016-03-16|1586.25
#2016-03-17|1600.54
#2016-03-18|1594.85
#2016-03-21|1591.23
#2016-03-22|1580.68
#2016-03-23|1579.89
#2016-03-24|1578.34
#2016-03-25|1578.34
#2016-03-28|1586.62
#2016-03-29|1604.25
#2016-03-30|1612.72
#2016-03-31|1604.39
#2016-04-01|1625.34
#2016-04-04|1619.49
#2016-04-05|1605.02
#2016-04-06|1618.68
#2016-04-07|1606.73
#2016-04-08|1622.42
#2016-04-11|1611.24
#2016-04-12|1619.64
#2016-04-13|1610.06
#2016-04-14|1599.06
#2016-04-15|1611.10
#2016-04-18|1615.23
#2016-04-19|1625.13
#2016-04-20|1597.79
#2016-04-21|1571.38
#2016-04-22|1587.29
#2016-04-25|1596.02
#2016-04-26|1595.57
#2016-04-27|1605.63
#2016-04-28|1608.27
#2016-04-29|1612.72
#2016-05-02|1629.60
#2016-05-03|1618.29
#2016-05-04|1622.39
#2016-05-05|1625.54
#2016-05-06|1636.64
#2016-05-09|1642.38
#2016-05-10|1666.30
#2016-05-11|1653.77
#2016-05-12|1670.34
#2016-05-13|1654.20
#2016-05-16|1659.31
#2016-05-17|1624.49
#2016-05-18|1610.97
#2016-05-19|1618.69
#2016-05-20|1611.09
#2016-05-23|1617.68
#2016-05-24|1636.97
#2016-05-25|1639.92
#2016-05-26|1647.33
#2016-05-27|1650.97
#2016-05-30|1650.94
#2016-05-31|1643.26
#2016-06-01|1651.91
#2016-06-02|1655.77
#2016-06-03|1664.74
#2016-06-06|1664.36
#2016-06-07|1662.72
#2016-06-08|1671.33
#2016-06-09|1683.31
#2016-06-10|1678.57
#2016-06-13|1659.66
#2016-06-14|1660.66
#2016-06-15|1659.56
#2016-06-16|1673.28
#2016-06-17|1665.61
#2016-06-20|1671.02
#2016-06-21|1678.62
#2016-06-22|1671.38
#2016-06-23|1686.88
#2016-06-24|1641.87
#2016-06-27|1633.37
#2016-06-28|1644.30
#2016-06-29|1665.96
#2016-06-30|1718.63
#2016-07-01|1710.52
#2016-07-04|1710.61
#2016-07-05|1714.17
#2016-07-06|1716.22
#2016-07-07|1722.15
#2016-07-08|1739.86
#2016-07-11|1738.24
#2016-07-12|1733.55
#2016-07-13|1740.30
#2016-07-14|1742.72
#2016-07-15|1742.80
#2016-07-18|1742.67
#2016-07-19|1745.78
#2016-07-20|1738.50
#2016-07-21|1734.28
#2016-07-22|1745.02
#2016-07-25|1745.05
#2016-07-26|1729.40
#2016-07-27|1702.25
#2016-07-28|1715.96
#2016-07-29|1724.91
#2016-08-01|1717.89
#2016-08-02|1709.87
#2016-08-03|1705.82
#2016-08-04|1709.89
#2016-08-05|1718.80
#2016-08-08|1715.88
#2016-08-09|1720.42
#2016-08-10|1723.26
#2016-08-11|1721.04
#2016-08-12|1725.33
#2016-08-15|1724.46
#2016-08-16|1710.15
#2016-08-17|1716.30
#2016-08-18|1720.24
#2016-08-19|1719.65
#2016-08-22|1720.44
#2016-08-23|1717.25
#2016-08-24|1713.65
#2016-08-25|1711.98
#2016-08-26|1703.96
#2016-08-29|1713.92
#2016-08-30|1705.59
#2016-08-31|1711.00
#2016-09-01|1704.03
#2016-09-02|1716.82
#2016-09-05|1717.04
#2016-09-06|1718.68
#2016-09-07|1705.03
#2016-09-08|1698.95
#2016-09-09|1649.66
#2016-09-12|1681.70
#2016-09-13|1659.51
#2016-09-14|1658.10
#2016-09-15|1668.74
#2016-09-16|1661.64
#2016-09-19|1659.49
#2016-09-20|1660.37
#2016-09-21|1674.14
#2016-09-22|1688.84
#2016-09-23|1679.77
#2016-09-26|1665.11
#2016-09-27|1674.36
#2016-09-28|1675.04
#2016-09-29|1670.89
#2016-09-30|1686.35
#2016-10-03|1680.97
#2016-10-04|1665.33
#2016-10-05|1662.69
#2016-10-06|1666.00
#2016-10-07|1656.98
#2016-10-10|1668.71
#2016-10-11|1654.17
#2016-10-12|1660.80
#2016-10-13|1657.97
#2016-10-14|1661.78
#2016-10-17|1658.86
#2016-10-18|1667.55
#2016-10-19|1662.69
#2016-10-20|1653.80
#2016-10-21|1656.29
#2016-10-24|1670.21
#2016-10-25|1669.25
#2016-10-26|1669.71
#2016-10-27|1657.27
#2016-10-28|1673.13
#2016-10-31|1677.10
#2016-11-01|1670.87
#2016-11-02|1667.35
#2016-11-03|1653.49
#2016-11-04|1635.20
#2016-11-07|1666.61
#2016-11-08|1693.09
#2016-11-09|1657.70
#2016-11-10|1600.45
#2016-11-11|1594.56
#2016-11-14|1591.69
#2016-11-15|1606.24
#2016-11-16|1609.10
#2016-11-17|1609.22
#2016-11-18|1606.07
#2016-11-21|1615.60
#2016-11-22|1626.29
#2016-11-23|1608.27
#2016-11-24|1608.21
#2016-11-25|1623.26
#2016-11-28|1623.83
#2016-11-29|1624.96
#2016-11-30|1593.02
#2016-12-01|1577.19
#2016-12-02|1588.95
#2016-12-05|1595.18
#2016-12-06|1596.79
#2016-12-07|1626.39
#2016-12-08|1622.04
#2016-12-09|1648.53
#2016-12-12|1655.00
#2016-12-13|1660.52
#2016-12-14|1642.93
#2016-12-15|1658.02
#2016-12-16|1666.64
#2016-12-19|1663.75
#2016-12-20|1657.19
#2016-12-21|1662.14
#2016-12-22|1663.85
#2016-12-23|1666.51
#2016-12-26|1666.51
#2016-12-27|1668.56
#2016-12-28|1659.81
#2016-12-29|1668.58
#2016-12-30|1660.68
#2017-01-02|1660.68
#2017-01-03|1670.60
#2017-01-04|1673.23
#2017-01-05|1668.32
#2017-01-06|1664.43
#2017-01-09|1650.37
#2017-01-10|1638.35
#2017-01-11|1643.61
#2017-01-12|1641.67
#2017-01-13|1642.43
#2017-01-16|1642.47
#2017-01-17|1655.48
#2017-01-18|1660.72
#2017-01-19|1651.56
#2017-01-20|1663.33
#2017-01-23|1664.12
#2017-01-24|1675.28
#2017-01-25|1680.38
#2017-01-26|1669.20
#2017-01-27|1661.82
#2017-01-30|1659.54
#2017-01-31|1664.64
#2017-02-01|1653.00
#2017-02-02|1664.65
#2017-02-03|1676.60
#2017-02-06|1666.38
#2017-02-07|1676.89
#2017-02-08|1681.61
#2017-02-09|1686.66
#2017-02-10|1685.75
#2017-02-13|1687.10
#2017-02-14|1688.93
#2017-02-15|1694.35
#2017-02-16|1687.44
#2017-02-17|1701.46
#2017-02-20|1701.50
#2017-02-21|1716.89
#2017-02-22|1712.66
#2017-02-23|1712.47
#2017-02-24|1718.47
#2017-02-27|1700.61
#2017-02-28|1712.08
#2017-03-01|1719.42
#2017-03-02|1722.56
#2017-03-03|1725.68
#2017-03-06|1713.78
#2017-03-07|1705.29
#2017-03-08|1702.73
#2017-03-09|1708.04
#2017-03-10|1715.87
#2017-03-13|1715.94
#2017-03-14|1713.40
#2017-03-15|1731.40
#2017-03-16|1733.57
#2017-03-17|1730.51
#2017-03-20|1731.13
#2017-03-21|1728.15
#2017-03-22|1728.15
#2017-03-23|1724.93
#2017-03-24|1724.33
#2017-03-27|1721.49
#2017-03-28|1726.71
#2017-03-29|1730.99
#2017-03-30|1724.54
#2017-03-31|1721.36
#2017-04-03|1718.55
#2017-04-04|1721.94
#2017-04-05|1722.40
#2017-04-06|1725.51
#2017-04-07|1723.29
#2017-04-10|1728.01
#2017-04-11|1725.18
#2017-04-12|1737.60
#2017-04-13|1725.88
#2017-04-14|1725.88
#2017-04-17|1735.31
#2017-04-18|1749.93
#2017-04-19|1740.85
#2017-04-20|1743.48
#2017-04-21|1739.68
#2017-04-24|1752.67
#2017-04-25|1750.52
#2017-04-26|1739.26
#2017-04-27|1733.84
#2017-04-28|1737.49
#2017-05-01|1724.51
#2017-05-02|1716.28
#2017-05-03|1712.71
#2017-05-04|1726.73
#2017-05-05|1732.24
#2017-05-08|1734.57
#2017-05-09|1720.74
#2017-05-10|1723.02
#2017-05-11|1725.41
#2017-05-12|1723.83
#2017-05-15|1735.51
#2017-05-16|1733.20
#2017-05-17|1732.05
#2017-05-18|1732.89
#2017-05-19|1740.93
#2017-05-22|1757.27
#2017-05-23|1764.50
#2017-05-24|1776.90
#2017-05-25|1785.22
#2017-05-26|1788.02
#2017-05-29|1788.04
#2017-05-30|1781.99
#2017-05-31|1782.18
#2017-06-01|1798.24
#2017-06-02|1802.29
#2017-06-05|1800.45
#2017-06-06|1799.00
#2017-06-07|1794.29
#2017-06-08|1777.95
#2017-06-09|1771.38
#2017-06-12|1774.37
#2017-06-13|1781.13
#2017-06-14|1787.51
#2017-06-15|1787.56
#2017-06-16|1769.32
#2017-06-19|1775.64
#2017-06-20|1771.58
#2017-06-21|1764.20
#2017-06-22|1755.05
#2017-06-23|1761.62
#2017-06-26|1764.07
#2017-06-27|1743.75
#2017-06-28|1753.47
#2017-06-29|1733.17
#2017-06-30|1738.74
#2017-07-03|1734.95
#2017-07-04|1734.96
#2017-07-05|1729.61
#2017-07-06|1718.30
#2017-07-07|1720.88
#2017-07-10|1710.85
#2017-07-11|1708.77
#2017-07-12|1722.87
#2017-07-13|1723.63
#2017-07-14|1736.37
#2017-07-17|1738.65
#2017-07-18|1736.06
#2017-07-19|1744.48
#2017-07-20|1745.66
#2017-07-21|1753.99
#2017-07-24|1749.60
#2017-07-25|1764.90
#2017-07-26|1769.70
#2017-07-27|1778.20
#2017-07-28|1770.95
#2017-07-31|1768.12
#2017-08-01|1761.72
#2017-08-02|1763.52
#2017-08-03|1763.21
#2017-08-04|1761.19
#2017-08-07|1771.79
#2017-08-08|1762.78
#2017-08-09|1762.34
#2017-08-10|1759.63
#2017-08-11|1764.84
#2017-08-14|1778.17
#2017-08-15|1785.26
#2017-08-16|1790.15
#2017-08-17|1773.99
#2017-08-18|1766.38
#2017-08-21|1771.78
#2017-08-22|1774.90
#2017-08-23|1769.25
#2017-08-24|1743.35
#2017-08-25|1741.76
#2017-08-28|1733.99
#2017-08-29|1735.59
#2017-08-30|1738.64
#2017-08-31|1734.35
#2017-09-01|1743.05
#2017-09-04|1742.96
#2017-09-05|1743.90
#2017-09-06|1751.01
#2017-09-07|1756.82
#2017-09-08|1753.06
#2017-09-11|1764.59
#2017-09-12|1762.55
#2017-09-13|1760.91
#2017-09-14|1753.48
#2017-09-15|1760.93
#2017-09-18|1762.99
#2017-09-19|1752.25
#2017-09-20|1737.51
#2017-09-21|1724.12
#2017-09-22|1717.61
#2017-09-25|1724.49
#2017-09-26|1724.79
#2017-09-27|1714.16
#2017-09-28|1719.02
#2017-09-29|1721.45
#2017-10-02|1716.38
#2017-10-03|1715.78
#2017-10-04|1724.72
#2017-10-05|1732.97
#2017-10-06|1731.00
#2017-10-09|1720.17
#2017-10-10|1734.27
#2017-10-11|1740.40
#2017-10-12|1747.59
#2017-10-13|1748.91
#2017-10-16|1757.15
#2017-10-17|1750.24
#2017-10-18|1745.08
#2017-10-19|1745.62
#2017-10-20|1742.98
#2017-10-23|1743.78
#2017-10-24|1739.61
#2017-10-25|1732.69
#2017-10-26|1734.02
#2017-10-27|1732.95
#2017-10-30|1714.24
#2017-10-31|1739.26
#2017-11-01|1736.17
#2017-11-02|1730.06
#2017-11-03|1728.47
#2017-11-06|1708.89
#2017-11-07|1724.54
#2017-11-08|1745.23
#2017-11-09|1741.98
#2017-11-10|1760.10
#2017-11-13|1768.05
#2017-11-14|1785.95
#2017-11-15|1766.93
#2017-11-16|1781.01
#2017-11-17|1774.07
#2017-11-20|1776.29
#2017-11-21|1781.61
#2017-11-22|1778.74
#2017-11-23|1778.80
#2017-11-24|1781.97
#2017-11-27|1785.25
#2017-11-28|1792.34
#2017-11-29|1801.50
#2017-11-30|1813.64
#2017-12-01|1819.15
#2017-12-04|1834.08
#2017-12-05|1826.61
#2017-12-06|1838.78
#2017-12-07|1819.24
#2017-12-08|1813.89
#2017-12-11|1815.72
#2017-12-12|1815.44
#2017-12-13|1820.11
#2017-12-14|1816.52
#2017-12-15|1831.85
#2017-12-18|1832.28
#2017-12-19|1832.67
#2017-12-20|1834.82
#2017-12-21|1830.60
#2017-12-22|1835.10
#2017-12-25|1835.10
#2017-12-26|1840.14
#2017-12-27|1841.50
#2017-12-28|1840.31
#2017-12-29|1840.62
#2018-01-01|1840.62
#2018-01-02|1825.66
#2018-01-03|1821.53
#2018-01-04|1835.57
#2018-01-05|1838.48
#2018-01-08|1837.69
#2018-01-09|1842.32
#2018-01-10|1826.68
#2018-01-11|1821.20
#2018-01-12|1821.60
#2018-01-15|1821.82
#2018-01-16|1831.97
#2018-01-17|1851.97
#2018-01-18|1844.10
#2018-01-19|1861.27
#2018-01-22|1875.95
#2018-01-23|1877.68
#2018-01-24|1878.41
#2018-01-25|1879.28
#2018-01-26|1894.45
#2018-01-29|1879.37
#2018-01-30|1872.92
#2018-01-31|1874.93
#2018-02-01|1873.28
#2018-02-02|1838.84
#2018-02-05|1779.70
#2018-02-06|1786.82
#2018-02-07|1779.82
#2018-02-08|1737.24
#2018-02-09|1746.22
#2018-02-12|1762.11
#2018-02-13|1765.35
#2018-02-14|1764.71
#2018-02-15|1794.35
#2018-02-16|1796.32
#2018-02-19|1796.23
#2018-02-20|1770.23
#2018-02-21|1746.36
#2018-02-22|1750.22
#2018-02-23|1767.24
#2018-02-26|1775.65
#2018-02-27|1760.06
#2018-02-28|1747.20
#2018-03-01|1735.01
#2018-03-02|1752.35
#2018-03-05|1762.91
#2018-03-06|1771.23
#2018-03-07|1761.31
#2018-03-08|1781.21
#2018-03-09|1792.96
#2018-03-12|1793.84
#2018-03-13|1794.06
#2018-03-14|1783.71
#2018-03-15|1767.67
#2018-03-16|1765.79
#2018-03-19|1751.12
#2018-03-20|1746.61
#2018-03-21|1724.10
#2018-03-22|1704.36
#2018-03-23|1686.08
#2018-03-26|1709.01
#2018-03-27|1707.86
#2018-03-28|1718.09
#2018-03-29|1734.22
#2018-03-30|1734.22
#2018-04-02|1697.53
#2018-04-03|1715.12
#2018-04-04|1746.82
#2018-04-05|1751.52
#2018-04-06|1734.24
#2018-04-09|1738.24
#2018-04-10|1740.93
#2018-04-11|1740.08
#2018-04-12|1738.57
#2018-04-13|1746.63
#2018-04-16|1758.55
#2018-04-17|1760.84
#2018-04-18|1747.25
#2018-04-19|1728.71
#2018-04-20|1699.88
#2018-04-23|1706.51
#2018-04-24|1687.99
#2018-04-25|1684.79
#2018-04-26|1699.66
#2018-04-27|1705.09
#2018-04-30|1687.96
#2018-05-01|1670.52
#2018-05-02|1636.04
#2018-05-03|1630.12
#2018-05-04|1658.25
#2018-05-07|1656.46
#2018-05-08|1647.11
#2018-05-09|1645.88
#2018-05-10|1659.26
#2018-05-11|1659.10
#2018-05-14|1655.24
#2018-05-15|1649.94
#2018-05-16|1654.86
#2018-05-17|1663.14
#2018-05-18|1651.65
#2018-05-21|1658.77
#2018-05-22|1656.73
#2018-05-23|1663.85
#2018-05-24|1663.76
#2018-05-25|1665.91
#2018-05-28|1665.92
#2018-05-29|1668.74
#2018-05-30|1689.20
#2018-05-31|1670.17
#2018-06-01|1672.55
#2018-06-04|1684.19
#2018-06-05|1677.03
#2018-06-06|1681.39
#2018-06-07|1678.35
#2018-06-08|1701.93
#2018-06-11|1716.49
#2018-06-12|1727.64
#2018-06-13|1725.05
#2018-06-14|1729.06
#2018-06-15|1751.87
#2018-06-18|1731.24
#2018-06-19|1737.85
#2018-06-20|1737.27
#2018-06-21|1737.37
#2018-06-22|1750.40
#2018-06-25|1758.63
#2018-06-26|1753.43
#2018-06-27|1742.82
#2018-06-28|1753.17
#2018-06-29|1751.17
#2018-07-02|1743.96
#2018-07-03|1745.42
#2018-07-04|1745.77
#2018-07-05|1773.09
#2018-07-06|1778.64
#2018-07-09|1769.83
#2018-07-10|1791.54
#2018-07-11|1788.65
#2018-07-12|1784.25
#2018-07-13|1789.67
#2018-07-16|1780.32
#2018-07-17|1798.85
#2018-07-18|1782.59
#2018-07-19|1790.15
#2018-07-20|1792.18
#2018-07-23|1777.14
#2018-07-24|1778.43
#2018-07-25|1794.34
#2018-07-26|1807.61
#2018-07-27|1801.47
#2018-07-30|1793.39
#2018-07-31|1803.22
#2018-08-01|1785.26
#2018-08-02|1796.17
#2018-08-03|1829.96
#2018-08-06|1829.15
#2018-08-07|1813.59
#2018-08-08|1797.73
#2018-08-09|1801.13
#2018-08-10|1790.51
#2018-08-13|1786.97
#2018-08-14|1798.33
#2018-08-15|1795.96
#2018-08-16|1805.33
#2018-08-17|1821.09
#2018-08-20|1824.71
#2018-08-21|1806.06
#2018-08-22|1795.13
#2018-08-23|1788.24
#2018-08-24|1794.43
#2018-08-27|1796.09
#2018-08-28|1781.36
#2018-08-29|1789.06
#2018-08-30|1780.59
#2018-08-31|1781.94
#2018-09-03|1781.85
#2018-09-04|1777.30
#2018-09-05|1795.44
#2018-09-06|1807.39
#2018-09-07|1801.11
#2018-09-10|1807.84
#2018-09-11|1804.89
#2018-09-12|1818.86
#2018-09-13|1825.14
#2018-09-14|1824.05
#2018-09-17|1825.21
#2018-09-18|1805.66
#2018-09-19|1800.00
#2018-09-20|1820.47
#2018-09-21|1818.34
#2018-09-24|1794.86
#2018-09-25|1784.87
#2018-09-26|1782.40
#2018-09-27|1774.64
#2018-09-28|1782.25
#2018-10-01|1775.28
#2018-10-02|1776.56
#2018-10-03|1761.03
#2018-10-04|1761.55
#2018-10-05|1765.40
#2018-10-08|1790.13
#2018-10-09|1782.34
#2018-10-10|1760.57
#2018-10-11|1721.97
#2018-10-12|1731.93
#2018-10-15|1740.00
#2018-10-16|1766.23
#2018-10-17|1770.26
#2018-10-18|1760.33
#2018-10-19|1787.90
#2018-10-22|1774.42
#2018-10-23|1779.09
#2018-10-24|1787.79
#2018-10-25|1781.30
#2018-10-26|1752.34
#2018-10-29|1772.21
#2018-10-30|1805.35
#2018-10-31|1795.48
#2018-11-01|1803.77
#2018-11-02|1786.08
#2018-11-05|1813.20
#2018-11-06|1833.24
#2018-11-07|1841.84
#2018-11-08|1843.66
#2018-11-09|1857.96
#2018-11-12|1855.15
#2018-11-13|1848.14
#2018-11-14|1835.06
#2018-11-15|1836.41
#2018-11-16|1848.67
#2018-11-19|1850.99
#2018-11-20|1818.86
#2018-11-21|1809.38
#2018-11-22|1809.52
#2018-11-23|1815.56
#2018-11-26|1815.43
#2018-11-27|1824.95
#2018-11-28|1836.85
#2018-11-29|1834.41
#2018-11-30|1862.89
#2018-12-03|1849.36
#2018-12-04|1823.71
#2018-12-05|1823.48
#2018-12-06|1815.32
#2018-12-07|1796.75
#2018-12-10|1796.28
#2018-12-11|1808.60
#2018-12-12|1807.81
#2018-12-13|1812.01
#2018-12-14|1782.74
#2018-12-17|1747.98
#2018-12-18|1735.37
#2018-12-19|1721.38
#2018-12-20|1705.77
#2018-12-21|1689.66
#2018-12-24|1640.89
#2018-12-25|1640.89
#2018-12-26|1679.47
#2018-12-27|1692.46
#2018-12-28|1689.42
#2018-12-31|1694.07
#2019-01-01|1694.07
#2019-01-02|1682.71
#2019-01-03|1676.12
#2019-01-04|1711.67
#2019-01-07|1710.63
#2019-01-08|1731.00
#2019-01-09|1707.09
#2019-01-10|1724.10
#2019-01-11|1729.62
#2019-01-14|1721.36
#2019-01-15|1739.46
#2019-01-16|1727.50
#2019-01-17|1737.94
#2019-01-18|1757.01
#2019-01-21|1756.87
#2019-01-22|1751.49
#2019-01-23|1763.09
#2019-01-24|1739.76
#2019-01-25|1735.30
#2019-01-28|1736.74
#2019-01-29|1742.33
#2019-01-30|1757.26
#2019-01-31|1784.68
#2019-02-01|1784.40
#2019-02-04|1793.79
#2019-02-05|1793.23
#2019-02-06|1789.12
#2019-02-07|1788.83
#2019-02-08|1794.02
#2019-02-11|1799.54
#2019-02-12|1809.46
#2019-02-13|1812.14
#2019-02-14|1764.69
#2019-02-15|1781.96
#2019-02-18|1782.05
#2019-02-19|1779.23
#2019-02-20|1783.04
#2019-02-21|1793.76
#2019-02-22|1764.47
#2019-02-25|1749.91
#2019-02-26|1747.82
#2019-02-27|1750.20
#2019-02-28|1760.96
#2019-03-01|1768.64
#2019-03-04|1767.14
#2019-03-05|1764.64
#2019-03-06|1760.82
#2019-03-07|1755.91
#2019-03-08|1745.87
#2019-03-11|1772.44
#2019-03-12|1768.83
#2019-03-13|1775.66
#2019-03-14|1770.85
#2019-03-15|1773.99
#2019-03-18|1782.51
#2019-03-19|1783.07
#2019-03-20|1777.28
#2019-03-21|1801.05
#2019-03-22|1808.28
#2019-03-25|1815.79
#2019-03-26|1833.34
#2019-03-27|1828.83
#2019-03-28|1833.79
#2019-03-29|1844.87
#2019-04-01|1837.09
#2019-04-02|1830.63
#2019-04-03|1824.40
#2019-04-04|1835.69
#2019-04-05|1842.05
#2019-04-08|1847.85
#2019-04-09|1846.49
#2019-04-10|1851.69
#2019-04-11|1851.84
#2019-04-12|1852.50
#2019-04-15|1865.27
#2019-04-16|1856.40
#2019-04-17|1875.62
#2019-04-18|1882.11
#2019-04-19|1882.11
#2019-04-22|1880.78
#2019-04-23|1894.21
#2019-04-24|1894.33
#2019-04-25|1887.08
#2019-04-26|1901.93
#2019-04-29|1906.92
#2019-04-30|1925.59
#2019-05-01|1911.09
#2019-05-02|1900.34
#2019-05-03|1913.77
#2019-05-06|1911.52
#2019-05-07|1894.84
#2019-05-08|1894.69
#2019-05-09|1892.09
#2019-05-10|1912.54
#2019-05-13|1894.92
#2019-05-14|1908.49
#2019-05-15|1923.22
#2019-05-16|1937.70
#2019-05-17|1930.04
#2019-05-20|1919.59
#2019-05-21|1914.11
#2019-05-22|1927.94
#2019-05-23|1925.34
#2019-05-24|1915.93
#2019-05-27|1916.06
#2019-05-28|1883.34
#2019-05-29|1865.58
#2019-05-30|1873.42
#2019-05-31|1863.38
#2019-06-03|1890.44
#2019-06-04|1903.35
#2019-06-05|1931.81
#2019-06-06|1946.52
#2019-06-07|1959.67
#2019-06-10|1959.91
#2019-06-11|1961.86
#2019-06-12|1966.06
#2019-06-13|1964.03
#2019-06-14|1964.08
#2019-06-17|1950.40
#2019-06-18|1941.75
#2019-06-19|1955.59
#2019-06-20|1970.70
#2019-06-21|1966.59
#2019-06-24|1967.68
#2019-06-25|1965.48
#2019-06-26|1942.37
#2019-06-27|1941.22
#2019-06-28|1946.64
#2019-07-01|1962.22
#2019-07-02|1972.37
#2019-07-03|1996.72
#2019-07-04|1996.77
#2019-07-05|1991.34
#2019-07-08|1986.82
#2019-07-09|1974.32
#2019-07-10|1990.35
#2019-07-11|1980.39
#2019-07-12|1978.84
#2019-07-15|1982.03
#2019-07-16|1979.21
#2019-07-17|1979.44
#2019-07-18|1985.76
#2019-07-19|1964.44
#2019-07-22|1960.73
#2019-07-23|1997.02
#2019-07-24|1985.66
#2019-07-25|1980.16
#2019-07-26|2006.31
#2019-07-29|2004.15
#2019-07-30|2000.75
#2019-07-31|1968.78
#2019-08-01|1965.09
#2019-08-02|1964.16
#2019-08-05|1922.31
#2019-08-06|1939.06
#2019-08-07|1960.60
#2019-08-08|1988.23
#2019-08-09|1975.00
#2019-08-12|1964.72
#2019-08-13|1979.23
#2019-08-14|1950.18
#2019-08-15|1975.82
#2019-08-16|1997.86
#2019-08-19|2010.67
#2019-08-20|1988.03
#2019-08-21|1994.18
#2019-08-22|2004.97
#2019-08-23|1971.76
#2019-08-26|2002.66
#2019-08-27|1993.99
#2019-08-28|2007.96
#2019-08-29|2016.28
#2019-08-30|2024.37
#2019-09-02|2024.32
#2019-09-03|2036.22
#2019-09-04|2049.06
#2019-09-05|2035.23
#2019-09-06|2047.15
#2019-09-09|2040.47
#2019-09-10|2031.37
#2019-09-11|2043.84
#2019-09-12|2051.06
#2019-09-13|2042.21
#2019-09-16|2038.81
#2019-09-17|2046.19
#2019-09-18|2043.52
#2019-09-19|2044.52
#2019-09-20|2033.52
#2019-09-23|2033.10
#2019-09-24|2034.43
#2019-09-25|2033.60
#2019-09-26|2042.98
#2019-09-27|2037.44
#2019-09-30|2047.19
#2019-10-01|2040.82
#2019-10-02|1997.42
#2019-10-03|2018.11
#2019-10-04|2043.90
#2019-10-07|2022.29
#2019-10-08|2005.69
#2019-10-09|2015.97
#2019-10-10|2017.88
#2019-10-11|2015.89
#2019-10-14|2010.94
#2019-10-15|2006.46
#2019-10-16|2003.82
#2019-10-17|2014.32
#2019-10-18|2015.64
#2019-10-21|2007.75
#2019-10-22|2000.93
#2019-10-23|2008.97
#2019-10-24|2010.35
#2019-10-25|1993.91
#2019-10-28|1992.19
#2019-10-29|1993.93
#2019-10-30|1999.50
#2019-10-31|2011.13
#2019-11-01|2007.61
#2019-11-04|1994.88
#2019-11-05|1983.70
#2019-11-06|1995.88
#2019-11-07|1984.12
#2019-11-08|1982.79
#2019-11-11|1976.14
#2019-11-12|1979.46
#2019-11-13|1994.93
#2019-11-14|1995.80
#2019-11-15|1998.07
#2019-11-18|2002.51
#2019-11-19|2009.60
#2019-11-20|2009.00
#2019-11-21|1999.33
#2019-11-22|1997.53
#2019-11-25|2006.48
#2019-11-26|2027.03
#2019-11-27|2032.19
#2019-11-28|2032.20
#2019-11-29|2026.63
#2019-12-02|2031.03
#2019-12-03|2027.52
#2019-12-04|2044.34
#2019-12-05|2041.89
#2019-12-06|2050.61
#2019-12-09|2050.03
#2019-12-10|2043.59
#2019-12-11|2045.69
#2019-12-12|2043.20
#2019-12-13|2048.40
#2019-12-16|2055.41
#2019-12-17|2052.67
#2019-12-18|2052.68
#2019-12-19|2070.33
#2019-12-20|2093.50
#2019-12-23|2085.16
#2019-12-24|2084.87
#2019-12-25|2084.87
#2019-12-26|2089.00
#2019-12-27|2099.37
#2019-12-30|2091.56
#2019-12-31|2098.16
#2020-01-01|2098.16
#2020-01-02|2076.29
#2020-01-03|2076.24
#2020-01-06|2077.47
#2020-01-07|2058.96
#2020-01-08|2065.79
#2020-01-09|2076.75
#2020-01-10|2079.46
#2020-01-13|2102.34
#2020-01-14|2102.61
#2020-01-15|2118.32
#2020-01-16|2130.43
#2020-01-17|2135.74
#2020-01-20|2135.66
#2020-01-21|2142.10
#2020-01-22|2148.91
#2020-01-23|2155.84
#2020-01-24|2141.76
#2020-01-27|2127.48
#2020-01-28|2124.07
#2020-01-29|2116.00
#2020-01-30|2163.65
#2020-01-31|2132.69
#2020-02-03|2143.36
#2020-02-04|2152.37
#2020-02-05|2166.67
#2020-02-06|2162.57
#2020-02-07|2170.21
#2020-02-10|2182.58
#2020-02-11|2186.70
#2020-02-12|2184.68
#2020-02-13|2188.43
#2020-02-14|2196.43
#2020-02-17|2196.47
#2020-02-18|2184.60
#2020-02-19|2183.87
#2020-02-20|2182.40
#2020-02-21|2179.99
#2020-02-24|2136.44
#2020-02-25|2095.56
#2020-02-26|2082.43
#2020-02-27|1999.26
#2020-02-28|1949.77
#2020-03-02|2032.86
#2020-03-03|2016.36
#2020-03-04|2109.36
#2020-03-05|2057.30
#2020-03-06|2022.99
#2020-03-09|1913.33
#2020-03-10|1968.03
#2020-03-11|1892.77
#2020-03-12|1705.00
#2020-03-13|1820.91
#2020-03-16|1673.71
#2020-03-17|1809.89
#2020-03-18|1715.28
#2020-03-19|1671.23
#2020-03-20|1561.13
#2020-03-23|1518.89
#2020-03-24|1626.83
#2020-03-25|1646.31
#2020-03-26|1744.07
#2020-03-27|1719.28
#2020-03-30|1797.62
#2020-03-31|1759.72
#2020-04-01|1707.61
#2020-04-02|1758.67
#2020-04-03|1770.92
#2020-04-06|1850.80
#2020-04-07|1847.21
#2020-04-08|1883.07
#2020-04-09|1921.81
#2020-04-10|1921.81
#2020-04-13|1876.90
#2020-04-14|1954.99
#2020-04-15|1909.41
#2020-04-16|1917.53
#2020-04-17|1943.72
#2020-04-20|1912.25
#2020-04-21|1861.58
#2020-04-22|1881.20
#2020-04-23|1863.42
#2020-04-24|1889.98
#2020-04-27|1911.70
#2020-04-28|1928.28
#2020-04-29|1929.35
#2020-04-30|1898.49
#2020-05-01|1866.90
#2020-05-04|1860.24
#2020-05-05|1873.63
#2020-05-06|1863.24
#2020-05-07|1868.70
#2020-05-08|1918.95
#2020-05-11|1909.07
#2020-05-12|1895.01
#2020-05-13|1874.41
#2020-05-14|1871.55
#2020-05-15|1880.65
#2020-05-18|1915.17
#2020-05-19|1885.72
#2020-05-20|1908.00
#2020-05-21|1880.58
#2020-05-22|1884.85
#2020-05-25|1885.04
#2020-05-26|1901.82
#2020-05-27|1936.61
#2020-05-28|1949.56
#2020-05-29|1952.87
#2020-06-01|1966.42
#2020-06-02|1967.70
#2020-06-03|1973.33
#2020-06-04|1968.06
#2020-06-05|2005.38
#2020-06-08|2033.12
#2020-06-09|2014.18
#2020-06-10|2004.02
#2020-06-11|1900.77
#2020-06-12|1916.53
#2020-06-15|1941.68
#2020-06-16|1971.81
#2020-06-17|1970.05
#2020-06-18|1982.19
#2020-06-19|1959.47
#2020-06-22|1955.27
#2020-06-23|1949.78
#2020-06-24|1911.06
#2020-06-25|1925.11
#2020-06-26|1882.03
#2020-06-29|1915.29
#2020-06-30|1933.08
#2020-07-01|1936.82
#2020-07-02|1945.52
#2020-07-03|1945.46
#2020-07-06|1957.00
#2020-07-07|1954.83
#2020-07-08|1950.01
#2020-07-09|1919.16
#2020-07-10|1958.92
#2020-07-13|1957.23
#2020-07-14|1987.32
#2020-07-15|1993.17
#2020-07-16|1995.55
#2020-07-17|2013.95
#2020-07-20|1988.48
#2020-07-21|2016.45
#2020-07-22|2038.67
#2020-07-23|2049.14
#2020-07-24|2045.11
#2020-07-27|2059.87
#2020-07-28|2054.23
#2020-07-29|2065.98
#2020-07-30|2053.52
#2020-07-31|2046.98
#2020-08-03|2038.50
#2020-08-04|2052.81
#2020-08-05|2053.28
#2020-08-06|2051.32
#2020-08-07|2061.96
#2020-08-10|2060.68
#2020-08-11|2054.84
#2020-08-12|2083.30
#2020-08-13|2087.20
#2020-08-14|2086.73
#2020-08-17|2090.49
#2020-08-18|2099.72
#2020-08-19|2080.66
#2020-08-20|2080.17
#2020-08-21|2077.99
#2020-08-24|2099.07
#2020-08-25|2096.94
#2020-08-26|2107.56
#2020-08-27|2110.66
#2020-08-28|2132.11
#2020-08-31|2127.45
#2020-09-01|2117.69
#2020-09-02|2172.79
#2020-09-03|2134.90
#2020-09-04|2138.39
#2020-09-07|2138.47
#2020-09-08|2084.20
#2020-09-09|2111.87
#2020-09-10|2092.30
#2020-09-11|2105.88
#2020-09-14|2122.08
#2020-09-15|2125.03
#2020-09-16|2115.14
#2020-09-17|2098.03
#2020-09-18|2076.47
#2020-09-21|2050.20
#2020-09-22|2057.56
#2020-09-23|2020.03
#2020-09-24|2035.90
#2020-09-25|2050.29
#2020-09-28|2083.62
#2020-09-29|2066.45
#2020-09-30|2088.96
#2020-10-01|2096.50
#2020-10-02|2091.39
#2020-10-05|2104.95
#2020-10-06|2087.45
#2020-10-07|2119.02
#2020-10-08|2134.45
#2020-10-09|2150.91
#2020-10-12|2177.07
#2020-10-13|2170.88
#2020-10-14|2162.47
#2020-10-15|2160.84
#2020-10-16|2158.21
#2020-10-19|2132.67
#2020-10-20|2118.29
#2020-10-21|2115.41
#2020-10-22|2130.64
#2020-10-23|2133.00
#2020-10-26|2098.96
#2020-10-27|2086.46
#2020-10-28|2023.84
#2020-10-29|2026.78
#2020-10-30|2015.02
#2020-11-02|2050.00
#2020-11-03|2075.92
#2020-11-04|2078.76
#2020-11-05|2091.85
#2020-11-06|2092.61
#2020-11-09|2124.40
#2020-11-10|2172.65
#2020-11-11|2188.14
#2020-11-12|2172.45
#2020-11-13|2199.21
#2020-11-16|2232.30
#2020-11-17|2224.84
#2020-11-18|2192.28
#2020-11-19|2199.12
#2020-11-20|2186.51
#2020-11-23|2191.37
#2020-11-24|2217.73
#2020-11-25|2205.92
#2020-11-26|2206.17
#2020-11-27|2205.29
#2020-11-30|2196.74
#2020-12-01|2219.55
#2020-12-02|2206.49
#2020-12-03|2226.36
#2020-12-04|2259.09
#2020-12-07|2247.25
#2020-12-08|2259.47
#2020-12-09|2263.75
#2020-12-10|2255.86
#2020-12-11|2260.03
#2020-12-14|2252.40
#2020-12-15|2260.02
#2020-12-16|2261.78
#2020-12-17|2276.13
#2020-12-18|2286.36
#2020-12-21|2258.26
#2020-12-22|2244.87
#2020-12-23|2259.24
#2020-12-24|2267.64
#2020-12-25|2267.64
#2020-12-28|2278.85
#2020-12-29|2272.62
#2020-12-30|2273.97
#2020-12-31|2290.81
#2021-01-01|2290.81
#2021-01-04|2249.29
#2021-01-05|2253.08
#2021-01-06|2252.13
#2021-01-07|2250.69
#2021-01-08|2266.27
#2021-01-11|2236.78
#2021-01-12|2226.46
#2021-01-13|2230.83
#2021-01-14|2225.28
#2021-01-15|2218.13
#2021-01-18|2218.02
#2021-01-19|2221.51
#2021-01-20|2225.84
#2021-01-21|2212.72
#2021-01-22|2206.65
#2021-01-25|2228.06
#2021-01-26|2251.07
#2021-01-27|2216.36
#2021-01-28|2229.50
#2021-01-29|2181.92
#2021-02-01|2187.24
#2021-02-02|2210.37
#2021-02-03|2212.42
#2021-02-04|2241.78
#2021-02-05|2261.27
#2021-02-08|2277.63
#2021-02-09|2276.83
#2021-02-10|2275.14
#2021-02-11|2265.34
#2021-02-12|2273.41
#2021-02-15|2273.54
#2021-02-16|2263.41
#2021-02-17|2266.98
#2021-02-18|2276.55
#2021-02-19|2246.42
#2021-02-22|2253.78
#2021-02-23|2256.79
#2021-02-24|2264.51
#2021-02-25|2233.45
#2021-02-26|2200.82
#2021-03-01|2230.00
#2021-03-02|2232.62
#2021-03-03|2220.65
#2021-03-04|2214.79
#2021-03-05|2269.08
#2021-03-08|2285.26
#2021-03-09|2292.00
#2021-03-10|2315.28
#2021-03-11|2309.85
#2021-03-12|2319.72
#2021-03-15|2334.67
#2021-03-16|2338.19
#2021-03-17|2343.51
#2021-03-18|2334.69
#2021-03-19|2346.33
#2021-03-22|2367.40
#2021-03-23|2354.43
#2021-03-24|2341.37
#2021-03-25|2364.59
#2021-03-26|2415.01
#2021-03-29|2432.32
#2021-03-30|2404.58
#2021-03-31|2387.04
#2021-04-01|2386.13
#2021-04-02|2386.13
#2021-04-05|2404.61
#2021-04-06|2417.50
#2021-04-07|2408.54
#2021-04-08|2411.07
#2021-04-09|2410.37
#2021-04-12|2421.94
#2021-04-13|2413.73
#2021-04-14|2412.71
#2021-04-15|2428.79
#2021-04-16|2451.28
#2021-04-19|2439.31
#2021-04-20|2444.99
#2021-04-21|2467.34
#2021-04-22|2450.66
#2021-04-23|2456.06
#2021-04-26|2433.72
#2021-04-27|2432.56
#2021-04-28|2433.81
#2021-04-29|2458.96
#2021-04-30|2453.34
#2021-05-03|2479.84
#2021-05-04|2459.52
#2021-05-05|2462.08
#2021-05-06|2492.54
#2021-05-07|2495.32
#2021-05-10|2506.72
#2021-05-11|2487.09
#2021-05-12|2457.79
#2021-05-13|2490.10
#2021-05-14|2499.43
#2021-05-17|2494.79
#2021-05-18|2484.33
#2021-05-19|2470.97
#2021-05-20|2495.93
#2021-05-21|2500.25
#2021-05-24|2512.24
#2021-05-25|2507.84
#2021-05-26|2510.86
#2021-05-27|2503.22
#2021-05-28|2512.49
#2021-05-31|2512.18
#2021-06-01|2515.39
#2021-06-02|2529.88
#2021-06-03|2533.29
#2021-06-04|2542.14
#2021-06-07|2543.41
#2021-06-08|2521.47
#2021-06-09|2505.42
#2021-06-10|2514.68
#2021-06-11|2519.72
#2021-06-14|2517.75
#2021-06-15|2508.24
#2021-06-16|2481.19
#2021-06-17|2478.69
#2021-06-18|2434.96
#2021-06-21|2461.39
#2021-06-22|2463.83
#2021-06-23|2447.23
#2021-06-24|2460.04
#2021-06-25|2471.95
#2021-06-28|2472.20
#2021-06-29|2461.07
#2021-06-30|2477.50
#2021-07-01|2476.05
#2021-07-02|2478.07
#2021-07-05|2478.14
#2021-07-06|2459.50
#2021-07-07|2467.67
#2021-07-08|2457.78
#2021-07-09|2473.39
#2021-07-12|2467.50
#2021-07-13|2465.42
#2021-07-14|2486.79
#2021-07-15|2496.34
#2021-07-16|2491.26
#2021-07-19|2475.64
#2021-07-20|2478.00
#2021-07-21|2482.02
#2021-07-22|2473.61
#2021-07-23|2495.75
#2021-07-26|2500.50
#2021-07-27|2505.39
#2021-07-28|2486.24
#2021-07-29|2497.11
#2021-07-30|2490.71
#2021-08-02|2484.15
#2021-08-03|2486.94
#2021-08-04|2444.76
#2021-08-05|2450.56
#2021-08-06|2464.31
#2021-08-09|2474.76
#2021-08-10|2486.69
#2021-08-11|2491.29
#2021-08-12|2487.94
#2021-08-13|2511.87
#2021-08-16|2521.31
#2021-08-17|2519.24
#2021-08-18|2484.53
#2021-08-19|2495.47
#2021-08-20|2490.64
#2021-08-23|2488.23
#2021-08-24|2473.86
#2021-08-25|2474.76
#2021-08-26|2459.97
#2021-08-27|2475.90
#2021-08-30|2483.12
#2021-08-31|2491.14
#2021-09-01|2505.65
#2021-09-02|2514.17
#2021-09-03|2510.60
#2021-09-06|2510.54
#2021-09-07|2477.48
#2021-09-08|2498.34
#2021-09-09|2475.57
#2021-09-10|2472.56
#2021-09-13|2478.95
#2021-09-14|2463.66
#2021-09-15|2484.54
#2021-09-16|2475.78
#2021-09-17|2457.89
#2021-09-20|2435.19
#2021-09-21|2427.55
#2021-09-22|2436.87
#2021-09-23|2447.13
#2021-09-24|2442.59
#2021-09-27|2441.84
#2021-09-28|2409.95
#2021-09-29|2433.84
#2021-09-30|2383.53
#2021-10-01|2401.31
#2021-10-04|2399.62
#2021-10-05|2411.23
#2021-10-06|2434.37
#2021-10-07|2439.68
#2021-10-08|2436.80
#2021-10-11|2435.14
#2021-10-12|2440.94
#2021-10-13|2451.97
#2021-10-14|2477.11
#2021-10-15|2466.69
#2021-10-18|2449.72
#2021-10-19|2455.43
#2021-10-20|2476.05
#2021-10-21|2460.42
#2021-10-22|2469.93
#2021-10-25|2461.20
#2021-10-26|2468.89
#2021-10-27|2456.94
#2021-10-28|2470.38
#2021-10-29|2460.38
#2021-11-01|2465.94
#2021-11-02|2472.83
#2021-11-03|2499.32
#2021-11-04|2496.11
#2021-11-05|2517.20
#2021-11-08|2489.99
#2021-11-09|2501.18
#2021-11-10|2508.75
#2021-11-11|2504.35
#2021-11-12|2504.42
#2021-11-15|2519.10
#2021-11-16|2500.28
#2021-11-17|2494.87
#2021-11-18|2477.86
#2021-11-19|2457.93
#2021-11-22|2471.18
#2021-11-23|2483.73
#2021-11-24|2471.76
#2021-11-25|2471.73
#2021-11-26|2427.30
#2021-11-29|2437.09
#2021-11-30|2371.33
#2021-12-01|2362.85
#2021-12-02|2396.81
#2021-12-03|2427.34
#2021-12-06|2468.78
#2021-12-07|2476.02
#2021-12-08|2471.28
#2021-12-09|2464.59
#2021-12-10|2498.04
#2021-12-13|2526.52
#2021-12-14|2526.31
#2021-12-15|2550.77
#2021-12-16|2580.20
#2021-12-17|2555.36
#2021-12-20|2545.96
#2021-12-21|2546.23
#2021-12-22|2560.93
#2021-12-23|2564.74
#2021-12-24|2564.80
#2021-12-27|2583.97
#2021-12-28|2599.77
#2021-12-29|2606.53
#2021-12-30|2602.08
#2021-12-31|2618.99
#2022-01-03|2623.26
#2022-01-04|2647.79
#2022-01-05|2650.02
#2022-01-06|2653.48
#2022-01-07|2665.61
#2022-01-10|2663.53
#2022-01-11|2671.45
#2022-01-12|2668.93
#2022-01-13|2685.72
#2022-01-14|2703.72
#2022-01-17|2703.93
#2022-01-18|2674.14
#2022-01-19|2672.08
#2022-01-20|2657.40
#2022-01-21|2654.59
#2022-01-24|2641.08
#2022-01-25|2627.74
#2022-01-26|2610.11
#2022-01-27|2622.33
#2022-01-28|2654.13
#2022-01-31|2662.02
#2022-02-01|2655.95
#2022-02-02|2681.59
#2022-02-03|2678.43
#2022-02-04|2651.43
#2022-02-07|2666.89
#2022-02-08|2682.16
#2022-02-09|2680.99
#2022-02-10|2660.86
#2022-02-11|2666.84
#2022-02-14|2659.99
#2022-02-15|2659.61
#2022-02-16|2670.12
#2022-02-17|2683.34
#2022-02-18|2687.55
#2022-02-21|2687.55
#2022-02-22|2678.64
#2022-02-23|2661.29
#2022-02-24|2602.18
#2022-02-25|2685.86
#2022-02-28|2646.37
#2022-03-01|2631.68
#2022-03-02|2663.77
#2022-03-03|2673.30
#2022-03-04|2667.80
#2022-03-07|2607.76
#2022-03-08|2538.12
#2022-03-09|2549.22
#2022-03-10|2520.90
#2022-03-11|2492.58
#2022-03-14|2512.00
#2022-03-15|2554.94
#2022-03-16|2564.70
#2022-03-17|2585.08
#2022-03-18|2592.80
#2022-03-21|2603.89
#2022-03-22|2619.66
#2022-03-23|2602.70
#2022-03-24|2626.77
#2022-03-25|2655.92
#2022-03-28|2649.56
#2022-03-29|2670.22
#2022-03-30|2672.55
#2022-03-31|2670.02
#2022-04-01|2712.74
#2022-04-04|2701.18
#2022-04-05|2695.76
#2022-04-06|2727.08
#2022-04-07|2740.97
#2022-04-08|2756.01
#2022-04-11|2763.26
#2022-04-12|2775.26
#2022-04-13|2786.67
#2022-04-14|2791.58
#2022-04-15|2791.58
#2022-04-18|2772.98
#2022-04-19|2809.47
#2022-04-20|2843.52
#2022-04-21|2846.04
#2022-04-22|2793.53
#2022-04-25|2802.12
#2022-04-26|2770.46
#2022-04-27|2789.24
#2022-04-28|2822.25
#2022-04-29|2759.09
#2022-05-02|2719.64
#2022-05-03|2723.41
#2022-05-04|2787.94
#2022-05-05|2747.69
#2022-05-06|2752.01
#2022-05-09|2744.38
#2022-05-10|2717.44
#2022-05-11|2728.76
#2022-05-12|2732.87
#2022-05-13|2782.49
#2022-05-16|2799.00
#2022-05-17|2799.92
#2022-05-18|2652.48
#2022-05-19|2606.38
#2022-05-20|2622.48
#2022-05-23|2673.11
#2022-05-24|2717.85
#2022-05-25|2734.24
#2022-05-26|2742.61
#2022-05-27|2760.89
#2022-05-30|2761.16
#2022-05-31|2733.28
#2022-06-01|2709.52
#2022-06-02|2725.80
#2022-06-03|2700.39
#2022-06-06|2712.76
#2022-06-07|2728.97
#2022-06-08|2694.10
#2022-06-09|2647.91
#2022-06-10|2634.75
#2022-06-13|2575.66
#2022-06-14|2552.32
#2022-06-15|2559.84
#2022-06-16|2533.73
#2022-06-17|2534.14
#2022-06-20|2534.44
#2022-06-21|2590.13
#2022-06-22|2575.07
#2022-06-23|2601.80
#2022-06-24|2657.37
#2022-06-27|2660.72
#2022-06-28|2633.56
#2022-06-29|2647.10
#2022-06-30|2636.05
#2022-07-01|2673.79
#2022-07-04|2674.05
#2022-07-05|2648.13
#2022-07-06|2644.40
#2022-07-07|2648.10
#2022-07-08|2647.04
#2022-07-11|2636.92
#2022-07-12|2638.16
#2022-07-13|2629.67
#2022-07-14|2614.24
#2022-07-15|2619.74
#2022-07-18|2596.22
#2022-07-19|2634.46
#2022-07-20|2611.77
#2022-07-21|2622.15
#2022-07-22|2638.39
#2022-07-25|2658.44
#2022-07-26|2681.31
#2022-07-27|2684.99
#2022-07-28|2720.16
#2022-07-29|2728.35
#2022-08-01|2750.33
#2022-08-02|2729.68
#2022-08-03|2743.27
#2022-08-04|2727.05
#2022-08-05|2723.78
#2022-08-08|2713.55
#2022-08-09|2720.08
#2022-08-10|2741.23
#2022-08-11|2740.90
#2022-08-12|2761.82
#2022-08-15|2788.76
#2022-08-16|2808.71
#2022-08-17|2799.58
#2022-08-18|2805.89
#2022-08-19|2799.52
#2022-08-22|2769.26
#2022-08-23|2771.80
#2022-08-24|2783.93
#2022-08-25|2797.64
#2022-08-26|2739.06
#2022-08-29|2732.01
#2022-08-30|2702.55
#2022-08-31|2691.82
#2022-09-01|2700.70
#2022-09-02|2668.79
#2022-09-05|2668.70
#2022-09-06|2649.42
#2022-09-07|2695.34
#2022-09-08|2691.31
#2022-09-09|2710.06
#2022-09-12|2717.61
#2022-09-13|2629.99
#2022-09-14|2634.83
#2022-09-15|2611.08
#2022-09-16|2618.21
#2022-09-19|2641.05
#2022-09-20|2631.04
#2022-09-21|2626.80
#2022-09-22|2623.99
#2022-09-23|2578.36
#2022-09-26|2562.72
#2022-09-27|2522.98
#2022-09-28|2558.28
#2022-09-29|2525.20
#2022-09-30|2484.05
#2022-10-03|2530.28
#2022-10-04|2571.38
#2022-10-05|2558.98
#2022-10-06|2517.10
#2022-10-07|2494.39
#2022-10-10|2507.45
#2022-10-11|2523.28
#2022-10-12|2552.51
#2022-10-13|2604.67
#2022-10-14|2546.62
#2022-10-17|2573.32
#2022-10-18|2603.71
#2022-10-19|2587.48
#2022-10-20|2551.51
#2022-10-21|2584.71
#2022-10-24|2632.79
#2022-10-25|2671.60
#2022-10-26|2691.27
#2022-10-27|2695.35
#2022-10-28|2751.27
#2022-10-31|2737.65
#2022-11-01|2731.17
#2022-11-02|2694.15
#2022-11-03|2682.19
#2022-11-04|2709.02
#2022-11-07|2730.44
#2022-11-08|2740.21
#2022-11-09|2699.88
#2022-11-10|2750.55
#2022-11-11|2733.48
#2022-11-14|2713.78
#2022-11-15|2722.76
#2022-11-16|2732.93
#2022-11-17|2739.54
#2022-11-18|2762.43
#2022-11-21|2800.78
#2022-11-22|2816.95
#2022-11-23|2826.09
#2022-11-24|2826.27
#2022-11-25|2827.41
#2022-11-28|2814.92
#2022-11-29|2807.60
#2022-11-30|2862.76
#2022-12-01|2868.90
#2022-12-02|2889.35
#2022-12-05|2850.49
#2022-12-06|2826.44
#2022-12-07|2837.62
#2022-12-08|2848.45
#2022-12-09|2826.38
#2022-12-12|2847.43
#2022-12-13|2841.96
#2022-12-14|2841.07
#2022-12-15|2801.84
#2022-12-16|2790.29
#2022-12-19|2788.91
#2022-12-20|2785.99
#2022-12-21|2816.98
#2022-12-22|2805.29
#2022-12-23|2823.76
#2022-12-26|2823.76
#2022-12-27|2839.51
#2022-12-28|2806.96
#2022-12-29|2817.20
#2022-12-30|2804.76
#2023-01-02|2804.76
#2023-01-03|2784.91
#2023-01-04|2788.99
#2023-01-05|2762.14
#2023-01-06|2825.94
#2023-01-09|2800.36
#2023-01-10|2795.66
#2023-01-11|2800.45
#2023-01-12|2777.64
#2023-01-13|2787.18
#2023-01-16|2787.30
#2023-01-17|2789.59
#2023-01-18|2709.20
#2023-01-19|2702.76
#2023-01-20|2713.74
#2023-01-23|2714.17
#2023-01-24|2729.84
#2023-01-25|2750.30
#2023-01-26|2738.17
#2023-01-27|2731.01
#2023-01-30|2731.15
#2023-01-31|2761.53
#2023-02-01|2781.93
#2023-02-02|2751.06
#2023-02-03|2735.21
#2023-02-06|2749.98
#2023-02-07|2737.41
#2023-02-08|2723.26
#2023-02-09|2721.05
#2023-02-10|2752.12
#2023-02-13|2778.48
#2023-02-14|2748.39
#2023-02-15|2752.13
#2023-02-16|2741.54
#2023-02-17|2769.72
#2023-02-20|2769.78
#2023-02-21|2753.13
#2023-02-22|2756.01
#2023-02-23|2763.49
#2023-02-24|2748.04
#2023-02-27|2745.36
#2023-02-28|2720.02
#2023-03-01|2695.54
#2023-03-02|2729.70
#2023-03-03|2735.01
#2023-03-06|2746.05
#2023-03-07|2724.90
#2023-03-08|2727.21
#2023-03-09|2698.98
#2023-03-10|2683.12
#2023-03-13|2693.69
#2023-03-14|2711.97
#2023-03-15|2716.03
#2023-03-16|2717.02
#2023-03-17|2689.65
#2023-03-20|2727.74
#2023-03-21|2730.52
#2023-03-22|2701.24
#2023-03-23|2685.38
#2023-03-24|2730.38
#2023-03-27|2752.21
#2023-03-28|2763.00
#2023-03-29|2783.54
#2023-03-30|2789.86
#2023-03-31|2808.46
#2023-04-03|2821.63
#2023-04-04|2806.81
#2023-04-05|2826.38
#2023-04-06|2829.30
#2023-04-07|2829.30
#2023-04-10|2824.06
#2023-04-11|2832.41
#2023-04-12|2828.64
#2023-04-13|2845.03
#2023-04-14|2833.91
#2023-04-17|2853.20
#2023-04-18|2862.41
#2023-04-19|2861.43
#2023-04-20|2852.66
#2023-04-21|2856.22
#2023-04-24|2861.32
#2023-04-25|2874.31
#2023-04-26|2862.88
#2023-04-27|2888.14
#2023-04-28|2910.27
#2023-05-01|2921.61
#2023-05-02|2905.57
#2023-05-03|2895.95
#2023-05-04|2887.02
#2023-05-05|2913.09
#2023-05-08|2902.87
#2023-05-09|2891.97
#2023-05-10|2893.06
#2023-05-11|2901.07
#2023-05-12|2907.37
#2023-05-15|2899.28
#2023-05-16|2872.63
#2023-05-17|2867.56
#2023-05-18|2858.13
#2023-05-19|2862.73
#2023-05-22|2825.09
#2023-05-23|2819.75
#2023-05-24|2800.58
#2023-05-25|2781.97
#2023-05-26|2778.82
#2023-05-29|2778.93
#2023-05-30|2751.94
#2023-05-31|2760.03
#2023-06-01|2770.87
#2023-06-02|2813.90
#2023-06-05|2799.27
#2023-06-06|2787.25
#2023-06-07|2780.49
#2023-06-08|2793.96
#2023-06-09|2789.84
#2023-06-12|2786.97
#2023-06-13|2800.11
#2023-06-14|2804.02
#2023-06-15|2828.67
#2023-06-16|2833.81
#2023-06-19|2833.77
#2023-06-20|2813.93
#2023-06-21|2825.30
#2023-06-22|2839.67
#2023-06-23|2820.48
#2023-06-26|2822.31
#2023-06-27|2829.15
#2023-06-28|2797.84
#2023-06-29|2802.66
#2023-06-30|2817.84
#2023-07-03|2837.17
#2023-07-04|2837.20
#2023-07-05|2837.50
#2023-07-06|2829.12
#2023-07-07|2805.38
#2023-07-10|2794.06
#2023-07-11|2799.28
#2023-07-12|2803.03
#2023-07-13|2829.44
#2023-07-14|2836.07
#2023-07-17|2824.41
#2023-07-18|2818.26
#2023-07-19|2853.48
#2023-07-20|2881.04
#2023-07-21|2883.09
#2023-07-24|2890.93
#2023-07-25|2891.42
#2023-07-26|2898.87
#2023-07-27|2874.95
#2023-07-28|2900.79
#2023-07-31|2880.36
#2023-08-01|2866.83
#2023-08-02|2877.45
#2023-08-03|2865.07
#2023-08-04|2832.73
#2023-08-07|2855.06
#2023-08-08|2827.06
#2023-08-09|2829.81
#2023-08-10|2821.47
#2023-08-11|2825.86
#2023-08-14|2818.05
#2023-08-15|2784.34
#2023-08-16|2774.05
#2023-08-17|2753.27
#2023-08-18|2764.43
#2023-08-21|2748.80
#2023-08-22|2731.55
#2023-08-23|2751.00
#2023-08-24|2738.75
#2023-08-25|2761.27
#2023-08-28|2774.81
#2023-08-29|2784.94
#2023-08-30|2784.60
#2023-08-31|2762.31
#2023-09-01|2738.15
#2023-09-04|2738.12
#2023-09-05|2715.86
#2023-09-06|2707.20
#2023-09-07|2710.52
#2023-09-08|2714.83
#2023-09-11|2742.73
#2023-09-12|2733.31
#2023-09-13|2739.26
#2023-09-14|2767.69
#2023-09-15|2745.58
#2023-09-18|2750.32
#2023-09-19|2741.98
#2023-09-20|2746.03
#2023-09-21|2711.92
#2023-09-22|2695.77
#2023-09-25|2677.70
#2023-09-26|2658.94
#2023-09-27|2630.95
#2023-09-28|2639.21
#2023-09-29|2637.90
#2023-10-02|2609.31
#2023-10-03|2581.32
#2023-10-04|2599.68
#2023-10-05|2523.45
#2023-10-06|2521.60
#2023-10-09|2530.55
#2023-10-10|2559.14
#2023-10-11|2536.03
#2023-10-12|2470.62
#2023-10-13|2492.39
#2023-10-16|2518.06
#2023-10-17|2536.79
#2023-10-18|2537.20
#2023-10-19|2520.73
#2023-10-20|2518.47
#2023-10-23|2501.93
#2023-10-24|2532.83
#2023-10-25|2545.49
#2023-10-26|2526.25
#2023-10-27|2497.61
#2023-10-30|2534.02
#2023-10-31|2543.22
#2023-11-01|2550.05
#2023-11-02|2593.19
#2023-11-03|2606.51
#2023-11-06|2602.20
#2023-11-07|2604.89
#2023-11-08|2599.81
#2023-11-09|2582.50
#2023-11-10|2584.10
#2023-11-13|2594.12
#2023-11-14|2615.60
#2023-11-15|2617.90
#2023-11-16|2614.59
#2023-11-17|2616.91
#2023-11-20|2619.17
#2023-11-21|2627.52
#2023-11-22|2651.60
#2023-11-23|2651.59
#2023-11-24|2658.72
#2023-11-27|2642.78
#2023-11-28|2647.92
#2023-11-29|2624.02
#2023-11-30|2648.97
#2023-12-01|2669.26
#2023-12-04|2673.06
#2023-12-05|2659.74
#2023-12-06|2651.10
#2023-12-07|2660.77
#2023-12-08|2648.18
#2023-12-11|2677.34
#2023-12-12|2685.08
#2023-12-13|2730.92
#2023-12-14|2698.02
#2023-12-15|2674.16
#2023-12-18|2691.18
#2023-12-19|2697.40
#2023-12-20|2640.49
#2023-12-21|2662.11
#2023-12-22|2676.84
#2023-12-25|2676.84
#2023-12-26|2692.74
#2023-12-27|2700.83
#2023-12-28|2707.45
#2023-12-29|2711.97
#2024-01-01|2711.97
#2024-01-02|2758.45
#2024-01-03|2744.41
#2024-01-04|2733.88
#2024-01-05|2720.52
#2024-01-08|2737.24
#2024-01-09|2733.17
#2024-01-10|2719.47
#2024-01-11|2714.74
#2024-01-12|2727.60
#2024-01-15|2727.71
#2024-01-16|2707.81
#2024-01-17|2703.92
#2024-01-18|2701.30
#2024-01-19|2688.06
#2024-01-22|2663.12
#2024-01-23|2684.31
#2024-01-24|2652.05
#2024-01-25|2669.49
#2024-01-26|2680.21
#2024-01-29|2694.09
#2024-01-30|2704.89
#2024-01-31|2678.62
#2024-02-01|2749.40
#2024-02-02|2735.89
#2024-02-05|2702.72
#2024-02-06|2708.70
#2024-02-07|2700.90
#2024-02-08|2701.67
#2024-02-09|2665.62
#2024-02-12|2694.40
#2024-02-13|2665.94
#2024-02-14|2658.03
#2024-02-15|2671.13
#2024-02-16|2665.90
#2024-02-19|2665.88
#2024-02-20|2696.40
#2024-02-21|2707.64
#2024-02-22|2707.48
#2024-02-23|2714.88
#2024-02-26|2698.32
#2024-02-27|2693.68
#2024-02-28|2692.89
#2024-02-29|2701.43
#2024-03-01|2689.10
#2024-03-04|2687.26
#2024-03-05|2676.16
#2024-03-06|2689.83
#2024-03-07|2691.38
#2024-03-08|2704.77
#2024-03-11|2732.68
#2024-03-12|2738.42
#2024-03-13|2755.31
#2024-03-14|2740.20
#2024-03-15|2740.62
#2024-03-18|2773.43
#2024-03-19|2785.26
#2024-03-20|2792.05
#2024-03-21|2792.59
#2024-03-22|2782.64
#2024-03-25|2781.80
#2024-03-26|2781.56
#2024-03-27|2806.76
#2024-03-28|2813.25
#2024-03-29|2813.25
#2024-04-01|2795.19
#2024-04-02|2782.44
#2024-04-03|2754.89
#2024-04-04|2743.33
#2024-04-05|2741.27
#2024-04-08|2743.81
#2024-04-09|2758.17
#2024-04-10|2725.87
#2024-04-11|2717.20
#2024-04-12|2684.45
#2024-04-15|2672.56
#2024-04-16|2677.19
#2024-04-17|2693.77
#2024-04-18|2714.95
#2024-04-19|2756.52
#2024-04-22|2780.79
#2024-04-23|2785.75
#2024-04-24|2821.32
#2024-04-25|2808.37
#2024-04-26|2797.65
#2024-04-29|2817.80
#2024-04-30|2798.69
#2024-05-01|2789.10
#2024-05-02|2809.92
#2024-05-03|2814.41
#2024-05-06|2809.50
#2024-05-07|2835.94
#2024-05-08|2836.51
#2024-05-09|2854.41
#2024-05-10|2874.63
#2024-05-13|2882.89
#2024-05-14|2876.27
#2024-05-15|2867.54
#2024-05-16|2891.01
#2024-05-17|2878.16
#2024-05-20|2860.58
#2024-05-21|2871.02
#2024-05-22|2872.86
#2024-05-23|2830.42
#2024-05-24|2825.09
#2024-05-27|2825.17
#2024-05-28|2793.95
#2024-05-29|2770.27
#2024-05-30|2773.59
#2024-05-31|2821.96
#2024-06-03|2813.93
#2024-06-04|2832.51
#2024-06-05|2823.85
#2024-06-06|2830.48
#2024-06-07|2817.93
#2024-06-10|2785.48
#2024-06-11|2784.05
#2024-06-12|2753.55
#2024-06-13|2746.45
#2024-06-14|2739.90
#2024-06-17|2763.80
#2024-06-18|2760.90
#2024-06-19|2760.79
#2024-06-20|2757.83
#2024-06-21|2774.27
#2024-06-24|2812.43
#2024-06-25|2799.53
#2024-06-26|2788.62
#2024-06-27|2781.04
#2024-06-28|2771.52
#2024-07-01|2757.61
#2024-07-02|2766.23
#2024-07-03|2758.87
#2024-07-04|2758.88
#2024-07-05|2774.40
#2024-07-08|2756.76
#2024-07-09|2741.05
#2024-07-10|2760.67
#2024-07-11|2782.07
#2024-07-12|2804.24
#2024-07-15|2779.51
#2024-07-16|2809.81
#2024-07-17|2866.14
#2024-07-18|2861.02
#2024-07-19|2844.36
#2024-07-22|2832.63
#2024-07-23|2829.37
#2024-07-24|2844.95
#2024-07-25|2871.89
#2024-07-26|2901.44
#2024-07-29|2903.00
#2024-07-30|2916.57
#2024-07-31|2910.02
#2024-08-01|2936.57
#2024-08-02|2970.94
#2024-08-05|2907.10
#2024-08-06|2907.58
#2024-08-07|2918.10
#2024-08-08|2926.31
#2024-08-09|2925.25
#2024-08-12|2904.25
#2024-08-13|2934.00
#2024-08-14|2949.54
#2024-08-15|2947.39
#2024-08-16|2957.41
#2024-08-19|2970.78
#2024-08-20|2978.31
#2024-08-21|2990.91
#2024-08-22|2986.25
#2024-08-23|3003.51
#2024-08-26|3020.34
#2024-08-27|3025.16
#2024-08-28|3023.45
#2024-08-29|3017.48
#2024-08-30|3038.60
#2024-09-02|3038.57
#2024-09-03|3073.99
#2024-09-04|3089.63
#2024-09-05|3074.31
#2024-09-06|3071.92
#2024-09-09|3097.19
#2024-09-10|3079.97
#2024-09-11|3048.89
#2024-09-12|3058.18
#2024-09-13|3083.20
#2024-09-16|3093.09
#2024-09-17|3077.01
#2024-09-18|3068.59
#2024-09-19|3053.03
#2024-09-20|3045.42
#2024-09-23|3057.72
#2024-09-24|3044.13
#2024-09-25|3033.60
#2024-09-26|3046.08
#2024-09-27|3058.06
#2024-09-30|3058.15
#2024-10-01|3054.69
#2024-10-02|3025.09
#2024-10-03|2995.11
#2024-10-04|3002.41
#2024-10-07|2975.67
#2024-10-08|2982.99
#2024-10-09|2998.50
#2024-10-10|2996.96
#2024-10-11|3010.94
#2024-10-14|3029.96
#2024-10-15|3036.73
#2024-10-16|3043.70
#2024-10-17|3030.01
#2024-10-18|3038.32
#2024-10-21|3008.34
#2024-10-22|3049.40
#2024-10-23|3028.82
#2024-10-24|3018.89
#2024-10-25|2997.49
#2024-10-28|2997.01
#2024-10-29|2969.74
#2024-10-30|2971.61
#2024-10-31|2969.43
#2024-11-01|2958.49
#2024-11-04|2969.23
#2024-11-05|2991.42
#2024-11-06|2934.91
#2024-11-07|2913.39
#2024-11-08|2933.91
#2024-11-11|2924.01
#2024-11-12|2923.22
#2024-11-13|2931.26
#2024-11-14|2931.86
#2024-11-15|2879.53
#2024-11-18|2894.69
#2024-11-19|2892.00
#2024-11-20|2914.25
#2024-11-21|2940.63
#2024-11-22|2951.53
#2024-11-25|2974.33
#2024-11-26|2978.47
#2024-11-27|2978.42
#2024-11-28|2978.41
#2024-11-29|2991.44
#2024-12-02|2979.26
#2024-12-03|2961.46
#2024-12-04|2932.89
#2024-12-05|2951.41
#2024-12-06|2928.16
#2024-12-09|2937.15
#2024-12-10|2938.93
#2024-12-11|2913.47
#2024-12-12|2934.53
#2024-12-13|2921.84
#2024-12-16|2892.51
#2024-12-17|2894.80
#2024-12-18|2846.56
#2024-12-19|2813.58
#2024-12-20|2833.55
#2024-12-23|2821.74
#2024-12-24|2834.64
#2024-12-25|2834.64
#2024-12-26|2831.16
#2024-12-27|2828.93
#2024-12-30|2803.58
#2024-12-31|2817.21
#2025-01-01|2817.21
#2025-01-02|2808.03
#2025-01-03|2811.43
#2025-01-06|2768.05
#2025-01-07|2755.80
#2025-01-08|2768.06
#2025-01-09|2767.96
#2025-01-10|2693.94
#2025-01-13|2719.88
#2025-01-14|2731.64
#2025-01-15|2721.78
#2025-01-16|2749.81
#2025-01-17|2770.07
#2025-01-20|2770.06
#2025-01-21|2778.54
#2025-01-22|2750.75
#2025-01-23|2763.22
#2025-01-24|2782.85
#2025-01-27|2855.13
#2025-01-28|2798.74
#2025-01-29|2811.20
#2025-01-30|2840.23
#2025-01-31|2819.60
#2025-02-03|2806.75
#2025-02-04|2762.78
#2025-02-05|2772.88
#2025-02-06|2818.76
#2025-02-07|2821.76
#2025-02-10|2833.08
#2025-02-11|2885.43
#2025-02-12|2884.61
#2025-02-13|2909.28
#2025-02-14|2898.36
#2025-02-17|2898.34
#2025-02-18|2902.00
#2025-02-19|2931.35
#2025-02-20|2954.91
#2025-02-21|3016.28
#2025-02-24|3024.25
#2025-02-25|3050.80
#2025-02-26|2991.74
#2025-02-27|2992.44
#2025-02-28|3017.95
#2025-03-03|3057.56
#2025-03-04|2997.84
#2025-03-05|3001.99
#2025-03-06|3020.25
#2025-03-07|3050.62
#2025-03-10|3060.66
#2025-03-11|3028.44
#2025-03-12|2973.79
#2025-03-13|2965.20
#2025-03-14|2977.29
#2025-03-17|3025.15
#2025-03-18|2995.51
#2025-03-19|2987.55
#2025-03-20|2981.18
#2025-03-21|2964.61
#2025-03-24|2976.82
#2025-03-25|2969.95
#2025-03-26|3019.99
#2025-03-27|3047.84
#2025-03-28|3036.58
#2025-03-31|3079.81
#2025-04-01|3079.61
#2025-04-02|3056.29
#2025-04-03|3105.37
#2025-04-04|2969.98
#2025-04-07|2928.70
#2025-04-08|2888.07
#2025-04-09|2984.60
#2025-04-10|2978.12
#2025-04-11|3013.10
#2025-04-14|3059.71
#2025-04-15|3034.28
#2025-04-16|3008.77
#2025-04-17|3059.25
#2025-04-18|3059.25
#2025-04-21|3044.88
#2025-04-22|3086.30
#2025-04-23|3083.57
#2025-04-24|3050.00
#2025-04-25|3031.35
#2025-04-28|3021.90
#2025-04-29|3043.36
#2025-04-30|3067.59
#2025-05-01|3032.56
#2025-05-02|3045.37
#2025-05-05|3045.40
#2025-05-06|3039.90
#2025-05-07|3053.06
#2025-05-08|3039.72
#2025-05-09|3016.93
#2025-05-12|2994.75
#2025-05-13|2966.13
#2025-05-14|2954.15
#2025-05-15|3028.02
#2025-05-16|3053.01
#2025-05-19|3058.78
#2025-05-20|3062.14
#2025-05-21|3035.54
#2025-05-22|3023.93
#2025-05-23|3040.76
#2025-05-26|3040.97
#2025-05-27|3067.00
#2025-05-28|3043.93
#2025-05-29|3059.70
#2025-05-30|3080.95
#2025-06-02|3081.34
#2025-06-03|3073.17
#2025-06-04|3060.14
#2025-06-05|3046.07
#2025-06-06|3055.86
#2025-06-09|3060.73
#2025-06-10|3065.40
#2025-06-11|3067.97
#2025-06-12|3092.23
#2025-06-13|3067.61
#2025-06-16|3072.14
#2025-06-17|3048.78
#2025-06-18|3043.99
#2025-06-19|3043.96
#2025-06-20|3050.66
#2025-06-23|3071.91
#2025-06-24|3079.26
#2025-06-25|3023.38
#2025-06-26|3033.12
#2025-06-27|3053.27
#2025-06-30|3069.75
#2025-07-01|3098.35
#2025-07-02|3107.61
#2025-07-03|3112.53
#2025-07-04|3112.57
#2025-07-07|3101.91
#2025-07-08|3081.14
#2025-07-09|3052.73
#2025-07-10|3076.81
#2025-07-11|3065.67
#2025-07-14|3064.68
#2025-07-15|3042.89
#2025-07-16|3066.52
#2025-07-17|3111.78
#2025-07-18|3092.69
#2025-07-21|3094.19
#2025-07-22|3084.58
#2025-07-23|3084.69
#2025-07-24|3061.34
#2025-07-25|3063.44
#2025-07-28|3019.46
#2025-07-29|3066.62
#2025-07-30|3044.33
#2025-07-31|3008.87
#2025-08-01|3013.97
#2025-08-04|3023.40
#2025-08-05|3023.49
#2025-08-06|3042.32
#2025-08-07|3078.73
#2025-08-08|3097.41
#2025-08-11|3100.58
#2025-08-12|3104.56
#2025-08-13|3114.67
#2025-08-14|3091.67
#2025-08-15|3105.89
#2025-08-18|3095.36
#2025-08-19|3131.02
#2025-08-20|3155.22
#2025-08-21|3155.33
#2025-08-22|3156.93
#2025-08-25|3101.18
#2025-08-26|3078.62
#2025-08-27|3078.74
#2025-08-28|3064.77
#2025-08-29|3093.53
#2025-09-01|3093.50
#2025-09-02|3087.12
#2025-09-03|3064.85
#2025-09-04|3045.92
#2025-09-05|3053.17
#2025-09-08|3027.00
#2025-09-09|3043.52
#2025-09-10|3033.04
#2025-09-11|3054.29
#2025-09-12|3036.93
#2025-09-15|2986.59
#2025-09-16|3003.98
#2025-09-17|3025.74
#2025-09-18|2995.57
#2025-09-19|3005.40
#2025-09-22|2981.97
#2025-09-23|3001.62
#2025-09-24|3005.42
#2025-09-25|2975.31
#2025-09-26|2990.81
#2025-09-29|2987.49
#2025-09-30|2994.47
#2025-10-01|3002.95
#2025-10-02|2982.09
#2025-10-03|2984.37
#2025-10-06|2962.22
#2025-10-07|2988.95
#2025-10-08|2965.57
#2025-10-09|2987.80
#2025-10-10|3022.69
#2025-10-13|3001.48
#2025-10-14|3030.80
#2025-10-15|3019.52
#2025-10-16|3024.38
#2025-10-17|3056.12
#2025-10-20|3054.74
#2025-10-21|3048.72
#2025-10-22|3067.01
#2025-10-23|3049.81
#2025-10-24|3044.57
#2025-10-27|3042.18
#2025-10-28|3010.85
#2025-10-29|2932.17
#2025-10-30|2917.50
#2025-10-31|2903.22
#2025-11-03|2883.40
#2025-11-04|2899.48
#2025-11-05|2905.68
#2025-11-06|2891.69
#2025-11-07|2939.67
#2025-11-10|2943.83
#2025-11-11|2988.15
#2025-11-12|2979.53
#2025-11-13|2978.89
#2025-11-14|2982.69
#2025-11-17|2962.36
#2025-11-18|2996.27
#2025-11-19|2982.58
#2025-11-20|2976.40
#2025-11-21|3008.09
#2025-11-24|2983.49
#2025-11-25|3021.26
#2025-11-26|3039.03
#2025-11-27|3039.08
#2025-11-28|3053.32
#2025-12-01|3043.85
#2025-12-02|3010.60
#2025-12-03|2998.19
#2025-12-04|2978.12
#2025-12-05|2968.13
#2025-12-08|2971.30
#2025-12-09|2969.38
#2025-12-10|2994.76
#2025-12-11|2994.19
#2025-12-12|3027.38
#2025-12-15|3053.27
#2025-12-16|3036.71
#2025-12-17|3039.01
#2025-12-18|3030.30
#2025-12-19|3012.03
#2025-12-22|3024.53
#2025-12-23|3008.76
#2025-12-24|3019.84
#2025-12-25|3019.84
#2025-12-26|3016.04
#2025-12-29|3023.16
#2025-12-30|3021.20
#2025-12-31|3004.11
#2026-01-01|3004.11
#2026-01-02|2992.27
#2026-01-05|2959.97
#2026-01-06|2936.70
#2026-01-07|2913.99
#2026-01-08|2983.65
#2026-01-09|3025.72
#2026-01-12|3045.21
#2026-01-13|3078.53
#2026-01-14|3130.07
#2026-01-15|3137.55
#2026-01-16|3127.24
#2026-01-19|3127.29
#2026-01-20|3138.29
#2026-01-21|3144.42
#2026-01-22|3132.81
#2026-01-23|3161.85
#2026-01-26|3178.35
#2026-01-27|3219.16
#2026-01-28|3194.94
#2026-01-29|3183.31
#2026-01-30|3238.41
#2026-02-02|3252.88
#2026-02-03|3305.83
#2026-02-04|3348.96
#2026-02-05|3369.50
#2026-02-06|3397.90
#2026-02-09|3366.54
#2026-02-10|3363.13
#2026-02-11|3416.80
#2026-02-12|3429.69
#2026-02-13|3415.57
#2026-02-16|3415.58
#2026-02-17|3375.08
#2026-02-18|3387.41
#2026-02-19|3385.70
#2026-02-20|3402.14
#2026-02-23|3448.20
#2026-02-24|3471.30
#2026-02-25|3461.91
#2026-02-26|3460.36
#2026-02-27|3488.02
#2026-03-02|3439.05
#2026-03-03|3381.81
#2026-03-04|3354.55
#2026-03-05|3281.11
#2026-03-06|3282.61
#2026-03-09|3307.75
#2026-03-10|3294.70
#2026-03-11|3261.26
#2026-03-12|3266.75
#2026-03-13|3287.20
#2026-03-16|3287.26
#2026-03-17|3279.04
#2026-03-18|3197.86
#2026-03-19|3177.29
#2026-03-20|3142.79
#2026-03-23|3158.11
#2026-03-24|3159.74
#2026-03-25|3182.15
#2026-03-26|3164.66
#2026-03-27|3199.71
#2026-03-30|3225.97
#2026-03-31|3220.76
#2026-04-01|3185.59
#2026-04-02|3210.63
#2026-04-03|3210.63
#2026-04-06|3236.41
#2026-04-07|3190.65