Table Data - Nasdaq Developed Markets Food, Beverage and Tobacco Large Mid Cap Index
| Title | Nasdaq Developed Markets Food, Beverage and Tobacco Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDM4510LM |
| 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 2026-01-22 |
| Last Updated | 2026-01-22 10:42 PM CST |
| Notes | For more information about this series, see: NQDM4510LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 405.12 |
| 2001-04-02 | 404.21 |
| 2001-04-03 | 398.39 |
| 2001-04-04 | 404.53 |
| 2001-04-05 | 404.20 |
| 2001-04-06 | 400.15 |
| 2001-04-09 | 398.66 |
| 2001-04-10 | 397.49 |
| 2001-04-11 | 392.75 |
| 2001-04-12 | 398.08 |
| 2001-04-13 | . |
| 2001-04-16 | 399.39 |
| 2001-04-17 | 400.87 |
| 2001-04-18 | 399.10 |
| 2001-04-19 | 399.66 |
| 2001-04-20 | 397.23 |
| 2001-04-23 | 399.53 |
| 2001-04-24 | 399.92 |
| 2001-04-25 | 403.89 |
| 2001-04-26 | 405.47 |
| 2001-04-27 | 407.45 |
| 2001-04-30 | 403.57 |
| 2001-05-01 | 408.48 |
| 2001-05-02 | 407.71 |
| 2001-05-03 | 404.94 |
| 2001-05-04 | 408.94 |
| 2001-05-07 | 409.59 |
| 2001-05-08 | 409.39 |
| 2001-05-09 | 405.38 |
| 2001-05-10 | 408.49 |
| 2001-05-11 | 404.99 |
| 2001-05-14 | 406.66 |
| 2001-05-15 | 407.38 |
| 2001-05-16 | 417.09 |
| 2001-05-17 | 414.06 |
| 2001-05-18 | 413.56 |
| 2001-05-21 | 413.82 |
| 2001-05-22 | 409.17 |
| 2001-05-23 | 412.48 |
| 2001-05-24 | 413.21 |
| 2001-05-25 | 410.05 |
| 2001-05-28 | . |
| 2001-05-29 | 410.91 |
| 2001-05-30 | 412.86 |
| 2001-05-31 | 411.75 |
| 2001-06-01 | 413.10 |
| 2001-06-04 | 413.07 |
| 2001-06-05 | 414.44 |
| 2001-06-06 | 410.43 |
| 2001-06-07 | 411.11 |
| 2001-06-08 | 409.39 |
| 2001-06-11 | 405.62 |
| 2001-06-12 | 407.90 |
| 2001-06-13 | 408.35 |
| 2001-06-14 | 407.11 |
| 2001-06-15 | 404.34 |
| 2001-06-18 | 402.44 |
| 2001-06-19 | 403.05 |
| 2001-06-20 | 406.14 |
| 2001-06-21 | 409.42 |
| 2001-06-22 | 407.60 |
| 2001-06-25 | 408.91 |
| 2001-06-26 | 408.35 |
| 2001-06-27 | 408.99 |
| 2001-06-28 | 412.40 |
| 2001-06-29 | 409.03 |
| 2001-07-02 | 416.02 |
| 2001-07-03 | 415.09 |
| 2001-07-04 | . |
| 2001-07-05 | 410.12 |
| 2001-07-06 | 410.06 |
| 2001-07-09 | 411.80 |
| 2001-07-10 | 409.00 |
| 2001-07-11 | 414.02 |
| 2001-07-12 | 410.93 |
| 2001-07-13 | 410.35 |
| 2001-07-16 | 414.04 |
| 2001-07-17 | 414.70 |
| 2001-07-18 | 417.99 |
| 2001-07-19 | 419.67 |
| 2001-07-20 | 418.63 |
| 2001-07-23 | 411.12 |
| 2001-07-24 | 408.55 |
| 2001-07-25 | 410.12 |
| 2001-07-26 | 409.98 |
| 2001-07-27 | 409.35 |
| 2001-07-30 | 408.95 |
| 2001-07-31 | 413.34 |
| 2001-08-01 | 411.38 |
| 2001-08-02 | 412.05 |
| 2001-08-03 | 411.51 |
| 2001-08-06 | 408.66 |
| 2001-08-07 | 409.36 |
| 2001-08-08 | 410.52 |
| 2001-08-09 | 412.31 |
| 2001-08-10 | 413.34 |
| 2001-08-13 | 415.29 |
| 2001-08-14 | 415.74 |
| 2001-08-15 | 420.07 |
| 2001-08-16 | 419.71 |
| 2001-08-17 | 419.63 |
| 2001-08-20 | 424.06 |
| 2001-08-21 | 426.81 |
| 2001-08-22 | 428.91 |
| 2001-08-23 | 428.19 |
| 2001-08-24 | 429.12 |
| 2001-08-27 | 427.81 |
| 2001-08-28 | 424.30 |
| 2001-08-29 | 420.94 |
| 2001-08-30 | 422.98 |
| 2001-08-31 | 423.28 |
| 2001-09-03 | . |
| 2001-09-04 | 425.54 |
| 2001-09-05 | 428.03 |
| 2001-09-06 | 424.22 |
| 2001-09-07 | 422.63 |
| 2001-09-10 | 421.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 423.38 |
| 2001-09-18 | 424.78 |
| 2001-09-19 | 422.63 |
| 2001-09-20 | 411.74 |
| 2001-09-21 | 397.60 |
| 2001-09-24 | 402.36 |
| 2001-09-25 | 405.16 |
| 2001-09-26 | 405.26 |
| 2001-09-27 | 409.89 |
| 2001-09-28 | 414.39 |
| 2001-10-01 | 408.89 |
| 2001-10-02 | 410.79 |
| 2001-10-03 | 409.44 |
| 2001-10-04 | 408.00 |
| 2001-10-05 | 410.33 |
| 2001-10-08 | 409.73 |
| 2001-10-09 | 408.76 |
| 2001-10-10 | 409.95 |
| 2001-10-11 | 403.44 |
| 2001-10-12 | 398.66 |
| 2001-10-15 | 398.03 |
| 2001-10-16 | 396.32 |
| 2001-10-17 | 396.67 |
| 2001-10-18 | 400.60 |
| 2001-10-19 | 407.72 |
| 2001-10-22 | 410.27 |
| 2001-10-23 | 409.79 |
| 2001-10-24 | 409.24 |
| 2001-10-25 | 411.16 |
| 2001-10-26 | 413.15 |
| 2001-10-29 | 410.55 |
| 2001-10-30 | 410.43 |
| 2001-10-31 | 411.41 |
| 2001-11-01 | 416.21 |
| 2001-11-02 | 419.74 |
| 2001-11-05 | 422.04 |
| 2001-11-06 | 423.60 |
| 2001-11-07 | 422.21 |
| 2001-11-08 | 421.51 |
| 2001-11-09 | 420.03 |
| 2001-11-12 | 419.10 |
| 2001-11-13 | 421.39 |
| 2001-11-14 | 423.01 |
| 2001-11-15 | 423.27 |
| 2001-11-16 | 423.93 |
| 2001-11-19 | 421.15 |
| 2001-11-20 | 419.19 |
| 2001-11-21 | 419.33 |
| 2001-11-22 | . |
| 2001-11-23 | 418.70 |
| 2001-11-26 | 418.24 |
| 2001-11-27 | 413.83 |
| 2001-11-28 | 410.90 |
| 2001-11-29 | 413.78 |
| 2001-11-30 | 414.62 |
| 2001-12-03 | 414.10 |
| 2001-12-04 | 415.02 |
| 2001-12-05 | 415.65 |
| 2001-12-06 | 411.75 |
| 2001-12-07 | 408.90 |
| 2001-12-10 | 403.87 |
| 2001-12-11 | 402.60 |
| 2001-12-12 | 406.64 |
| 2001-12-13 | 407.95 |
| 2001-12-14 | 408.67 |
| 2001-12-17 | 411.97 |
| 2001-12-18 | 413.94 |
| 2001-12-19 | 418.44 |
| 2001-12-20 | 422.39 |
| 2001-12-21 | 427.13 |
| 2001-12-24 | 424.07 |
| 2001-12-25 | . |
| 2001-12-26 | 424.58 |
| 2001-12-27 | 426.30 |
| 2001-12-28 | 424.10 |
| 2001-12-31 | 424.21 |
| 2002-01-01 | . |
| 2002-01-02 | 425.28 |
| 2002-01-03 | 422.03 |
| 2002-01-04 | 417.83 |
| 2002-01-07 | 414.19 |
| 2002-01-08 | 412.95 |
| 2002-01-09 | 411.32 |
| 2002-01-10 | 412.53 |
| 2002-01-11 | 414.55 |
| 2002-01-14 | 414.63 |
| 2002-01-15 | 416.99 |
| 2002-01-16 | 414.02 |
| 2002-01-17 | 417.20 |
| 2002-01-18 | 419.43 |
| 2002-01-21 | . |
| 2002-01-22 | 423.28 |
| 2002-01-23 | 420.82 |
| 2002-01-24 | 417.52 |
| 2002-01-25 | 415.84 |
| 2002-01-28 | 415.98 |
| 2002-01-29 | 411.17 |
| 2002-01-30 | 414.60 |
| 2002-01-31 | 419.72 |
| 2002-02-01 | 422.34 |
| 2002-02-04 | 422.72 |
| 2002-02-05 | 424.88 |
| 2002-02-06 | 420.96 |
| 2002-02-07 | 420.91 |
| 2002-02-08 | 420.11 |
| 2002-02-11 | 423.53 |
| 2002-02-12 | 424.57 |
| 2002-02-13 | 426.91 |
| 2002-02-14 | 427.52 |
| 2002-02-15 | 430.36 |
| 2002-02-18 | . |
| 2002-02-19 | 425.80 |
| 2002-02-20 | 428.55 |
| 2002-02-21 | 427.13 |
| 2002-02-22 | 433.68 |
| 2002-02-25 | 434.47 |
| 2002-02-26 | 431.30 |
| 2002-02-27 | 432.73 |
| 2002-02-28 | 432.70 |
| 2002-03-01 | 436.08 |
| 2002-03-04 | 432.42 |
| 2002-03-05 | 430.12 |
| 2002-03-06 | 431.16 |
| 2002-03-07 | 428.81 |
| 2002-03-08 | 431.72 |
| 2002-03-11 | 430.93 |
| 2002-03-12 | 433.63 |
| 2002-03-13 | 432.59 |
| 2002-03-14 | 435.39 |
| 2002-03-15 | 439.03 |
| 2002-03-18 | 437.63 |
| 2002-03-19 | 440.86 |
| 2002-03-20 | 440.45 |
| 2002-03-21 | 442.70 |
| 2002-03-22 | 445.07 |
| 2002-03-25 | 445.42 |
| 2002-03-26 | 448.99 |
| 2002-03-27 | 446.88 |
| 2002-03-28 | 448.08 |
| 2002-03-29 | . |
| 2002-04-01 | 449.34 |
| 2002-04-02 | 448.43 |
| 2002-04-03 | 445.67 |
| 2002-04-04 | 449.80 |
| 2002-04-05 | 449.96 |
| 2002-04-08 | 451.25 |
| 2002-04-09 | 453.18 |
| 2002-04-10 | 459.05 |
| 2002-04-11 | 455.94 |
| 2002-04-12 | 457.39 |
| 2002-04-15 | 454.09 |
| 2002-04-16 | 459.06 |
| 2002-04-17 | 457.40 |
| 2002-04-18 | 458.22 |
| 2002-04-19 | 464.08 |
| 2002-04-22 | 465.54 |
| 2002-04-23 | 464.71 |
| 2002-04-24 | 465.37 |
| 2002-04-25 | 464.99 |
| 2002-04-26 | 462.86 |
| 2002-04-29 | 464.00 |
| 2002-04-30 | 468.44 |
| 2002-05-01 | 476.42 |
| 2002-05-02 | 478.46 |
| 2002-05-03 | 478.30 |
| 2002-05-06 | 476.66 |
| 2002-05-07 | 473.51 |
| 2002-05-08 | 471.12 |
| 2002-05-09 | 471.84 |
| 2002-05-10 | 470.59 |
| 2002-05-13 | 472.72 |
| 2002-05-14 | 469.24 |
| 2002-05-15 | 470.45 |
| 2002-05-16 | 473.05 |
| 2002-05-17 | 473.09 |
| 2002-05-20 | 469.42 |
| 2002-05-21 | 466.38 |
| 2002-05-22 | 470.79 |
| 2002-05-23 | 469.67 |
| 2002-05-24 | 469.25 |
| 2002-05-27 | . |
| 2002-05-28 | 466.37 |
| 2002-05-29 | 466.50 |
| 2002-05-30 | 468.09 |
| 2002-05-31 | 472.56 |
| 2002-06-03 | 466.07 |
| 2002-06-04 | 465.74 |
| 2002-06-05 | 468.90 |
| 2002-06-06 | 465.15 |
| 2002-06-07 | 464.97 |
| 2002-06-10 | 465.05 |
| 2002-06-11 | 466.07 |
| 2002-06-12 | 466.21 |
| 2002-06-13 | 463.49 |
| 2002-06-14 | 459.56 |
| 2002-06-17 | 464.56 |
| 2002-06-18 | 463.81 |
| 2002-06-19 | 461.75 |
| 2002-06-20 | 462.37 |
| 2002-06-21 | 460.92 |
| 2002-06-24 | 460.67 |
| 2002-06-25 | 456.24 |
| 2002-06-26 | 457.13 |
| 2002-06-27 | 457.66 |
| 2002-06-28 | 462.65 |
| 2002-07-01 | 465.17 |
| 2002-07-02 | 462.50 |
| 2002-07-03 | 456.68 |
| 2002-07-04 | . |
| 2002-07-05 | 461.31 |
| 2002-07-08 | 464.40 |
| 2002-07-09 | 456.74 |
| 2002-07-10 | 446.07 |
| 2002-07-11 | 437.23 |
| 2002-07-12 | 428.52 |
| 2002-07-15 | 427.25 |
| 2002-07-16 | 415.72 |
| 2002-07-17 | 421.11 |
| 2002-07-18 | 412.66 |
| 2002-07-19 | 392.33 |
| 2002-07-22 | 384.34 |
| 2002-07-23 | 379.62 |
| 2002-07-24 | 392.04 |
| 2002-07-25 | 409.19 |
| 2002-07-26 | 408.10 |
| 2002-07-29 | 420.77 |
| 2002-07-30 | 416.00 |
| 2002-07-31 | 424.88 |
| 2002-08-01 | 420.61 |
| 2002-08-02 | 423.78 |
| 2002-08-05 | 415.05 |
| 2002-08-06 | 415.59 |
| 2002-08-07 | 419.08 |
| 2002-08-08 | 427.95 |
| 2002-08-09 | 433.16 |
| 2002-08-12 | 431.33 |
| 2002-08-13 | 431.68 |
| 2002-08-14 | 439.00 |
| 2002-08-15 | 439.60 |
| 2002-08-16 | 438.73 |
| 2002-08-19 | 439.74 |
| 2002-08-20 | 432.67 |
| 2002-08-21 | 436.58 |
| 2002-08-22 | 435.89 |
| 2002-08-23 | 434.66 |
| 2002-08-26 | 434.04 |
| 2002-08-27 | 434.46 |
| 2002-08-28 | 426.40 |
| 2002-08-29 | 421.84 |
| 2002-08-30 | 427.45 |
| 2002-09-02 | . |
| 2002-09-03 | 418.23 |
| 2002-09-04 | 420.65 |
| 2002-09-05 | 419.64 |
| 2002-09-06 | 422.84 |
| 2002-09-09 | 423.78 |
| 2002-09-10 | 425.87 |
| 2002-09-11 | 427.38 |
| 2002-09-12 | 419.86 |
| 2002-09-13 | 422.52 |
| 2002-09-16 | 424.94 |
| 2002-09-17 | 417.81 |
| 2002-09-18 | 417.31 |
| 2002-09-19 | 411.30 |
| 2002-09-20 | 412.27 |
| 2002-09-23 | 408.78 |
| 2002-09-24 | 405.36 |
| 2002-09-25 | 411.48 |
| 2002-09-26 | 417.24 |
| 2002-09-27 | 414.09 |
| 2002-09-30 | 412.14 |
| 2002-10-01 | 419.22 |
| 2002-10-02 | 422.00 |
| 2002-10-03 | 424.69 |
| 2002-10-04 | 423.30 |
| 2002-10-07 | 418.74 |
| 2002-10-08 | 424.33 |
| 2002-10-09 | 419.94 |
| 2002-10-10 | 421.67 |
| 2002-10-11 | 427.51 |
| 2002-10-14 | 431.47 |
| 2002-10-15 | 436.06 |
| 2002-10-16 | 424.38 |
| 2002-10-17 | 420.94 |
| 2002-10-18 | 422.75 |
| 2002-10-21 | 430.25 |
| 2002-10-22 | 428.42 |
| 2002-10-23 | 423.89 |
| 2002-10-24 | 422.86 |
| 2002-10-25 | 423.65 |
| 2002-10-28 | 416.83 |
| 2002-10-29 | 415.76 |
| 2002-10-30 | 421.43 |
| 2002-10-31 | 424.20 |
| 2002-11-01 | 427.23 |
| 2002-11-04 | 423.44 |
| 2002-11-05 | 426.18 |
| 2002-11-06 | 421.16 |
| 2002-11-07 | 420.98 |
| 2002-11-08 | 419.94 |
| 2002-11-11 | 419.77 |
| 2002-11-12 | 415.97 |
| 2002-11-13 | 417.50 |
| 2002-11-14 | 420.87 |
| 2002-11-15 | 426.25 |
| 2002-11-18 | 422.37 |
| 2002-11-19 | 425.27 |
| 2002-11-20 | 423.27 |
| 2002-11-21 | 420.26 |
| 2002-11-22 | 418.17 |
| 2002-11-25 | 412.10 |
| 2002-11-26 | 409.78 |
| 2002-11-27 | 415.05 |
| 2002-11-28 | . |
| 2002-11-29 | 410.77 |
| 2002-12-02 | 407.65 |
| 2002-12-03 | 407.96 |
| 2002-12-04 | 413.67 |
| 2002-12-05 | 410.43 |
| 2002-12-06 | 413.53 |
| 2002-12-09 | 410.23 |
| 2002-12-10 | 414.73 |
| 2002-12-11 | 412.97 |
| 2002-12-12 | 411.38 |
| 2002-12-13 | 411.30 |
| 2002-12-16 | 414.88 |
| 2002-12-17 | 409.36 |
| 2002-12-18 | 407.11 |
| 2002-12-19 | 406.59 |
| 2002-12-20 | 410.39 |
| 2002-12-23 | 411.85 |
| 2002-12-24 | 412.23 |
| 2002-12-25 | . |
| 2002-12-26 | 412.99 |
| 2002-12-27 | 407.66 |
| 2002-12-30 | 412.59 |
| 2002-12-31 | 414.56 |
| 2003-01-01 | . |
| 2003-01-02 | 419.80 |
| 2003-01-03 | 421.48 |
| 2003-01-06 | 423.06 |
| 2003-01-07 | 418.53 |
| 2003-01-08 | 418.02 |
| 2003-01-09 | 421.84 |
| 2003-01-10 | 420.91 |
| 2003-01-13 | 423.50 |
| 2003-01-14 | 424.42 |
| 2003-01-15 | 417.80 |
| 2003-01-16 | 420.59 |
| 2003-01-17 | 419.35 |
| 2003-01-20 | . |
| 2003-01-21 | 413.81 |
| 2003-01-22 | 411.09 |
| 2003-01-23 | 405.94 |
| 2003-01-24 | 402.07 |
| 2003-01-27 | 396.11 |
| 2003-01-28 | 396.16 |
| 2003-01-29 | 390.16 |
| 2003-01-30 | 384.21 |
| 2003-01-31 | 394.05 |
| 2003-02-03 | 394.97 |
| 2003-02-04 | 393.97 |
| 2003-02-05 | 394.04 |
| 2003-02-06 | 387.30 |
| 2003-02-07 | 383.16 |
| 2003-02-10 | 383.17 |
| 2003-02-11 | 380.27 |
| 2003-02-12 | 377.56 |
| 2003-02-13 | 380.42 |
| 2003-02-14 | 386.90 |
| 2003-02-17 | . |
| 2003-02-18 | 389.57 |
| 2003-02-19 | 384.77 |
| 2003-02-20 | 383.31 |
| 2003-02-21 | 386.29 |
| 2003-02-24 | 382.38 |
| 2003-02-25 | 382.43 |
| 2003-02-26 | 379.14 |
| 2003-02-27 | 379.86 |
| 2003-02-28 | 381.91 |
| 2003-03-03 | 379.73 |
| 2003-03-04 | 374.64 |
| 2003-03-05 | 370.30 |
| 2003-03-06 | 368.81 |
| 2003-03-07 | 368.20 |
| 2003-03-10 | 362.67 |
| 2003-03-11 | 364.28 |
| 2003-03-12 | 364.78 |
| 2003-03-13 | 373.73 |
| 2003-03-14 | 375.79 |
| 2003-03-17 | 384.61 |
| 2003-03-18 | 383.34 |
| 2003-03-19 | 387.99 |
| 2003-03-20 | 388.59 |
| 2003-03-21 | 395.84 |
| 2003-03-24 | 384.91 |
| 2003-03-25 | 388.99 |
| 2003-03-26 | 388.67 |
| 2003-03-27 | 388.76 |
| 2003-03-28 | 386.29 |
| 2003-03-31 | 384.83 |
| 2003-04-01 | 387.40 |
| 2003-04-02 | 392.24 |
| 2003-04-03 | 388.46 |
| 2003-04-04 | 391.74 |
| 2003-04-07 | 393.29 |
| 2003-04-08 | 394.48 |
| 2003-04-09 | 392.64 |
| 2003-04-10 | 392.80 |
| 2003-04-11 | 393.83 |
| 2003-04-14 | 399.74 |
| 2003-04-15 | 400.59 |
| 2003-04-16 | 393.22 |
| 2003-04-17 | 399.17 |
| 2003-04-18 | . |
| 2003-04-21 | 395.94 |
| 2003-04-22 | 398.89 |
| 2003-04-23 | 398.26 |
| 2003-04-24 | 396.24 |
| 2003-04-25 | 393.25 |
| 2003-04-28 | 399.63 |
| 2003-04-29 | 400.69 |
| 2003-04-30 | 401.08 |
| 2003-05-01 | 402.52 |
| 2003-05-02 | 397.84 |
| 2003-05-05 | 398.94 |
| 2003-05-06 | 402.40 |
| 2003-05-07 | 404.66 |
| 2003-05-08 | 403.04 |
| 2003-05-09 | 408.14 |
| 2003-05-12 | 410.33 |
| 2003-05-13 | 409.15 |
| 2003-05-14 | 408.30 |
| 2003-05-15 | 407.68 |
| 2003-05-16 | 405.65 |
| 2003-05-19 | 406.05 |
| 2003-05-20 | 409.26 |
| 2003-05-21 | 408.87 |
| 2003-05-22 | 409.52 |
| 2003-05-23 | 410.14 |
| 2003-05-26 | . |
| 2003-05-27 | 414.36 |
| 2003-05-28 | 412.10 |
| 2003-05-29 | 413.97 |
| 2003-05-30 | 416.20 |
| 2003-06-02 | 418.31 |
| 2003-06-03 | 418.35 |
| 2003-06-04 | 420.66 |
| 2003-06-05 | 422.27 |
| 2003-06-06 | 421.54 |
| 2003-06-09 | 419.80 |
| 2003-06-10 | 418.29 |
| 2003-06-11 | 424.00 |
| 2003-06-12 | 425.70 |
| 2003-06-13 | 425.51 |
| 2003-06-16 | 432.73 |
| 2003-06-17 | 430.42 |
| 2003-06-18 | 430.84 |
| 2003-06-19 | 426.54 |
| 2003-06-20 | 428.10 |
| 2003-06-23 | 418.03 |
| 2003-06-24 | 417.56 |
| 2003-06-25 | 416.28 |
| 2003-06-26 | 415.94 |
| 2003-06-27 | 412.38 |
| 2003-06-30 | 412.78 |
| 2003-07-01 | 413.22 |
| 2003-07-02 | 415.00 |
| 2003-07-03 | 413.74 |
| 2003-07-04 | . |
| 2003-07-07 | 412.57 |
| 2003-07-08 | 409.71 |
| 2003-07-09 | 407.74 |
| 2003-07-10 | 410.18 |
| 2003-07-11 | 411.16 |
| 2003-07-14 | 410.63 |
| 2003-07-15 | 408.74 |
| 2003-07-16 | 406.80 |
| 2003-07-17 | 406.81 |
| 2003-07-18 | 409.72 |
| 2003-07-21 | 408.53 |
| 2003-07-22 | 411.16 |
| 2003-07-23 | 413.74 |
| 2003-07-24 | 412.81 |
| 2003-07-25 | 415.15 |
| 2003-07-28 | 413.12 |
| 2003-07-29 | 411.58 |
| 2003-07-30 | 413.14 |
| 2003-07-31 | 409.26 |
| 2003-08-01 | 406.96 |
| 2003-08-04 | 407.42 |
| 2003-08-05 | 405.72 |
| 2003-08-06 | 405.64 |
| 2003-08-07 | 408.70 |
| 2003-08-08 | 411.67 |
| 2003-08-11 | 411.23 |
| 2003-08-12 | 412.07 |
| 2003-08-13 | 410.85 |
| 2003-08-14 | 413.93 |
| 2003-08-15 | 414.61 |
| 2003-08-18 | 413.08 |
| 2003-08-19 | 410.19 |
| 2003-08-20 | 410.40 |
| 2003-08-21 | 410.12 |
| 2003-08-22 | 408.43 |
| 2003-08-25 | 410.21 |
| 2003-08-26 | 410.09 |
| 2003-08-27 | 410.76 |
| 2003-08-28 | 412.17 |
| 2003-08-29 | 412.51 |
| 2003-09-01 | . |
| 2003-09-02 | 414.39 |
| 2003-09-03 | 414.24 |
| 2003-09-04 | 415.30 |
| 2003-09-05 | 414.49 |
| 2003-09-08 | 417.08 |
| 2003-09-09 | 415.05 |
| 2003-09-10 | 417.88 |
| 2003-09-11 | 419.75 |
| 2003-09-12 | 420.60 |
| 2003-09-15 | 420.77 |
| 2003-09-16 | 420.15 |
| 2003-09-17 | 420.51 |
| 2003-09-18 | 423.53 |
| 2003-09-19 | 422.68 |
| 2003-09-22 | 421.24 |
| 2003-09-23 | 421.74 |
| 2003-09-24 | 422.41 |
| 2003-09-25 | 423.00 |
| 2003-09-26 | 421.18 |
| 2003-09-29 | 422.29 |
| 2003-09-30 | 420.36 |
| 2003-10-01 | 426.89 |
| 2003-10-02 | 428.30 |
| 2003-10-03 | 428.45 |
| 2003-10-06 | 429.21 |
| 2003-10-07 | 430.76 |
| 2003-10-08 | 428.52 |
| 2003-10-09 | 428.70 |
| 2003-10-10 | 428.56 |
| 2003-10-13 | 430.19 |
| 2003-10-14 | 430.86 |
| 2003-10-15 | 431.03 |
| 2003-10-16 | 432.37 |
| 2003-10-17 | 431.48 |
| 2003-10-20 | 430.16 |
| 2003-10-21 | 431.82 |
| 2003-10-22 | 430.07 |
| 2003-10-23 | 430.32 |
| 2003-10-24 | 430.22 |
| 2003-10-27 | 430.20 |
| 2003-10-28 | 431.41 |
| 2003-10-29 | 430.53 |
| 2003-10-30 | 431.67 |
| 2003-10-31 | 431.45 |
| 2003-11-03 | 432.77 |
| 2003-11-04 | 432.55 |
| 2003-11-05 | 431.82 |
| 2003-11-06 | 434.49 |
| 2003-11-07 | 436.13 |
| 2003-11-10 | 435.50 |
| 2003-11-11 | 436.36 |
| 2003-11-12 | 440.86 |
| 2003-11-13 | 440.73 |
| 2003-11-14 | 440.89 |
| 2003-11-17 | 440.18 |
| 2003-11-18 | 439.13 |
| 2003-11-19 | 440.99 |
| 2003-11-20 | 438.43 |
| 2003-11-21 | 439.35 |
| 2003-11-24 | 440.67 |
| 2003-11-25 | 442.48 |
| 2003-11-26 | 444.46 |
| 2003-11-27 | . |
| 2003-11-28 | 445.23 |
| 2003-12-01 | 448.33 |
| 2003-12-02 | 448.54 |
| 2003-12-03 | 449.75 |
| 2003-12-04 | 448.26 |
| 2003-12-05 | 448.26 |
| 2003-12-08 | 450.89 |
| 2003-12-09 | 450.60 |
| 2003-12-10 | 449.03 |
| 2003-12-11 | 450.12 |
| 2003-12-12 | 452.51 |
| 2003-12-15 | 455.52 |
| 2003-12-16 | 457.58 |
| 2003-12-17 | 457.23 |
| 2003-12-18 | 457.24 |
| 2003-12-19 | 457.18 |
| 2003-12-22 | 457.54 |
| 2003-12-23 | 457.95 |
| 2003-12-24 | 457.92 |
| 2003-12-25 | . |
| 2003-12-26 | 458.08 |
| 2003-12-29 | 460.89 |
| 2003-12-30 | 463.88 |
| 2003-12-31 | 465.74 |
| 2004-01-01 | . |
| 2004-01-02 | 464.61 |
| 2004-01-05 | 469.31 |
| 2004-01-06 | 470.01 |
| 2004-01-07 | 467.27 |
| 2004-01-08 | 467.76 |
| 2004-01-09 | 466.51 |
| 2004-01-12 | 466.27 |
| 2004-01-13 | 464.84 |
| 2004-01-14 | 465.11 |
| 2004-01-15 | 462.17 |
| 2004-01-16 | 461.30 |
| 2004-01-19 | . |
| 2004-01-20 | 465.17 |
| 2004-01-21 | 468.16 |
| 2004-01-22 | 469.88 |
| 2004-01-23 | 472.17 |
| 2004-01-26 | 471.52 |
| 2004-01-27 | 470.79 |
| 2004-01-28 | 468.83 |
| 2004-01-29 | 468.57 |
| 2004-01-30 | 468.58 |
| 2004-02-02 | 471.11 |
| 2004-02-03 | 473.50 |
| 2004-02-04 | 474.76 |
| 2004-02-05 | 480.11 |
| 2004-02-06 | 485.42 |
| 2004-02-09 | 486.09 |
| 2004-02-10 | 487.23 |
| 2004-02-11 | 487.19 |
| 2004-02-12 | 489.44 |
| 2004-02-13 | 489.32 |
| 2004-02-16 | . |
| 2004-02-17 | 492.89 |
| 2004-02-18 | 492.82 |
| 2004-02-19 | 491.57 |
| 2004-02-20 | 492.47 |
| 2004-02-23 | 492.14 |
| 2004-02-24 | 492.49 |
| 2004-02-25 | 492.25 |
| 2004-02-26 | 488.47 |
| 2004-02-27 | 490.63 |
| 2004-03-01 | 494.26 |
| 2004-03-02 | 489.82 |
| 2004-03-03 | 486.73 |
| 2004-03-04 | 485.55 |
| 2004-03-05 | 490.99 |
| 2004-03-08 | 488.75 |
| 2004-03-09 | 491.68 |
| 2004-03-10 | 489.92 |
| 2004-03-11 | 483.63 |
| 2004-03-12 | 482.61 |
| 2004-03-15 | 477.47 |
| 2004-03-16 | 479.40 |
| 2004-03-17 | 481.75 |
| 2004-03-18 | 482.37 |
| 2004-03-19 | 481.41 |
| 2004-03-22 | 476.33 |
| 2004-03-23 | 475.30 |
| 2004-03-24 | 472.98 |
| 2004-03-25 | 475.75 |
| 2004-03-26 | 475.20 |
| 2004-03-29 | 481.35 |
| 2004-03-30 | 484.98 |
| 2004-03-31 | 487.70 |
| 2004-04-01 | 490.82 |
| 2004-04-02 | 489.85 |
| 2004-04-05 | 488.24 |
| 2004-04-06 | 489.50 |
| 2004-04-07 | 493.32 |
| 2004-04-08 | 492.28 |
| 2004-04-09 | . |
| 2004-04-12 | 491.47 |
| 2004-04-13 | 488.63 |
| 2004-04-14 | 489.32 |
| 2004-04-15 | 489.61 |
| 2004-04-16 | 494.66 |
| 2004-04-19 | 498.46 |
| 2004-04-20 | 494.61 |
| 2004-04-21 | 496.52 |
| 2004-04-22 | 499.24 |
| 2004-04-23 | 498.24 |
| 2004-04-26 | 498.63 |
| 2004-04-27 | 498.74 |
| 2004-04-28 | 489.79 |
| 2004-04-29 | 492.85 |
| 2004-04-30 | 491.04 |
| 2004-05-03 | 493.98 |
| 2004-05-04 | 496.43 |
| 2004-05-05 | 499.56 |
| 2004-05-06 | 496.82 |
| 2004-05-07 | 492.39 |
| 2004-05-10 | 483.68 |
| 2004-05-11 | 484.66 |
| 2004-05-12 | 484.45 |
| 2004-05-13 | 482.20 |
| 2004-05-14 | 483.49 |
| 2004-05-17 | 483.57 |
| 2004-05-18 | 483.95 |
| 2004-05-19 | 482.71 |
| 2004-05-20 | 482.84 |
| 2004-05-21 | 482.08 |
| 2004-05-24 | 482.66 |
| 2004-05-25 | 486.73 |
| 2004-05-26 | 487.10 |
| 2004-05-27 | 493.49 |
| 2004-05-28 | 492.69 |
| 2004-05-31 | . |
| 2004-06-01 | 491.24 |
| 2004-06-02 | 495.96 |
| 2004-06-03 | 496.93 |
| 2004-06-04 | 499.36 |
| 2004-06-07 | 503.34 |
| 2004-06-08 | 503.50 |
| 2004-06-09 | 499.42 |
| 2004-06-10 | 499.62 |
| 2004-06-11 | . |
| 2004-06-14 | 495.44 |
| 2004-06-15 | 497.20 |
| 2004-06-16 | 497.50 |
| 2004-06-17 | 497.65 |
| 2004-06-18 | 499.68 |
| 2004-06-21 | 500.06 |
| 2004-06-22 | 500.74 |
| 2004-06-23 | 501.70 |
| 2004-06-24 | 502.06 |
| 2004-06-25 | 497.80 |
| 2004-06-28 | 500.69 |
| 2004-06-29 | 498.90 |
| 2004-06-30 | 499.15 |
| 2004-07-01 | 497.76 |
| 2004-07-02 | 498.03 |
| 2004-07-05 | . |
| 2004-07-06 | 497.58 |
| 2004-07-07 | 497.75 |
| 2004-07-08 | 498.61 |
| 2004-07-09 | 497.66 |
| 2004-07-12 | 497.88 |
| 2004-07-13 | 495.13 |
| 2004-07-14 | 498.20 |
| 2004-07-15 | 494.68 |
| 2004-07-16 | 495.37 |
| 2004-07-19 | 493.17 |
| 2004-07-20 | 491.72 |
| 2004-07-21 | 485.18 |
| 2004-07-22 | 482.08 |
| 2004-07-23 | 473.33 |
| 2004-07-26 | 471.20 |
| 2004-07-27 | 470.21 |
| 2004-07-28 | 467.88 |
| 2004-07-29 | 465.06 |
| 2004-07-30 | 465.83 |
| 2004-08-02 | 468.37 |
| 2004-08-03 | 468.26 |
| 2004-08-04 | 468.28 |
| 2004-08-05 | 465.51 |
| 2004-08-06 | 463.25 |
| 2004-08-09 | 460.56 |
| 2004-08-10 | 463.38 |
| 2004-08-11 | 463.42 |
| 2004-08-12 | 461.63 |
| 2004-08-13 | 462.85 |
| 2004-08-16 | 464.05 |
| 2004-08-17 | 464.27 |
| 2004-08-18 | 461.32 |
| 2004-08-19 | 461.35 |
| 2004-08-20 | 461.10 |
| 2004-08-23 | 461.41 |
| 2004-08-24 | 458.38 |
| 2004-08-25 | 458.70 |
| 2004-08-26 | 459.64 |
| 2004-08-27 | 460.60 |
| 2004-08-30 | 458.84 |
| 2004-08-31 | 462.00 |
| 2004-09-01 | 463.32 |
| 2004-09-02 | 464.98 |
| 2004-09-03 | 466.51 |
| 2004-09-06 | . |
| 2004-09-07 | 468.90 |
| 2004-09-08 | 460.83 |
| 2004-09-09 | 461.03 |
| 2004-09-10 | 462.09 |
| 2004-09-13 | 462.28 |
| 2004-09-14 | 462.36 |
| 2004-09-15 | 454.19 |
| 2004-09-16 | 451.17 |
| 2004-09-17 | 453.98 |
| 2004-09-20 | 449.37 |
| 2004-09-21 | 451.05 |
| 2004-09-22 | 446.98 |
| 2004-09-23 | 445.74 |
| 2004-09-24 | 444.87 |
| 2004-09-27 | 443.12 |
| 2004-09-28 | 446.76 |
| 2004-09-29 | 447.58 |
| 2004-09-30 | 448.98 |
| 2004-10-01 | 453.31 |
| 2004-10-04 | 454.40 |
| 2004-10-05 | 453.85 |
| 2004-10-06 | 454.00 |
| 2004-10-07 | 449.62 |
| 2004-10-08 | 450.66 |
| 2004-10-11 | 449.85 |
| 2004-10-12 | 446.17 |
| 2004-10-13 | 445.63 |
| 2004-10-14 | 447.02 |
| 2004-10-15 | 448.96 |
| 2004-10-18 | 450.86 |
| 2004-10-19 | 452.58 |
| 2004-10-20 | 452.77 |
| 2004-10-21 | 454.75 |
| 2004-10-22 | 451.53 |
| 2004-10-25 | 451.07 |
| 2004-10-26 | 454.18 |
| 2004-10-27 | 458.76 |
| 2004-10-28 | 461.04 |
| 2004-10-29 | 461.73 |
| 2004-11-01 | 463.55 |
| 2004-11-02 | 466.77 |
| 2004-11-03 | 470.64 |
| 2004-11-04 | 476.82 |
| 2004-11-05 | 479.06 |
| 2004-11-08 | 478.92 |
| 2004-11-09 | 478.17 |
| 2004-11-10 | 480.11 |
| 2004-11-11 | 482.23 |
| 2004-11-12 | 484.79 |
| 2004-11-15 | 484.31 |
| 2004-11-16 | 482.17 |
| 2004-11-17 | 484.82 |
| 2004-11-18 | 483.38 |
| 2004-11-19 | 480.06 |
| 2004-11-22 | 479.96 |
| 2004-11-23 | 480.56 |
| 2004-11-24 | 481.59 |
| 2004-11-25 | . |
| 2004-11-26 | 485.38 |
| 2004-11-29 | 483.65 |
| 2004-11-30 | 480.25 |
| 2004-12-01 | 485.00 |
| 2004-12-02 | 488.25 |
| 2004-12-03 | 489.69 |
| 2004-12-06 | 486.69 |
| 2004-12-07 | 484.53 |
| 2004-12-08 | 483.94 |
| 2004-12-09 | 485.23 |
| 2004-12-10 | 484.70 |
| 2004-12-13 | 489.79 |
| 2004-12-14 | 491.73 |
| 2004-12-15 | 495.05 |
| 2004-12-16 | 492.24 |
| 2004-12-17 | 489.71 |
| 2004-12-20 | 491.87 |
| 2004-12-21 | 491.06 |
| 2004-12-22 | 493.34 |
| 2004-12-23 | 495.15 |
| 2004-12-24 | . |
| 2004-12-27 | 497.36 |
| 2004-12-28 | 499.55 |
| 2004-12-29 | 497.90 |
| 2004-12-30 | 499.61 |
| 2004-12-31 | 499.26 |
| 2005-01-03 | 496.76 |
| 2005-01-04 | 493.09 |
| 2005-01-05 | 489.87 |
| 2005-01-06 | 489.82 |
| 2005-01-07 | 489.91 |
| 2005-01-10 | 492.39 |
| 2005-01-11 | 492.06 |
| 2005-01-12 | 494.85 |
| 2005-01-13 | 491.86 |
| 2005-01-14 | 491.73 |
| 2005-01-17 | . |
| 2005-01-18 | 493.56 |
| 2005-01-19 | 493.95 |
| 2005-01-20 | 491.58 |
| 2005-01-21 | 490.86 |
| 2005-01-24 | 491.40 |
| 2005-01-25 | 490.85 |
| 2005-01-26 | 493.85 |
| 2005-01-27 | 495.60 |
#2005-01-28| 494.78
#2005-01-31| 497.83
#2005-02-01| 498.67
#2005-02-02| 502.30
#2005-02-03| 500.58
#2005-02-04| 503.52
#2005-02-07| 501.76
#2005-02-08| 500.46
#2005-02-09| 498.60
#2005-02-10| 500.65
#2005-02-11| 502.17
#2005-02-14| 503.66
#2005-02-15| 503.76
#2005-02-16| 504.14
#2005-02-17| 502.65
#2005-02-18| 503.72
#2005-02-21| .
#2005-02-22| 503.03
#2005-02-23| 500.27
#2005-02-24| 502.31
#2005-02-25| 506.68
#2005-02-28| 507.38
#2005-03-01| 510.43
#2005-03-02| 508.14
#2005-03-03| 508.43
#2005-03-04| 512.09
#2005-03-07| 511.00
#2005-03-08| 510.32
#2005-03-09| 507.93
#2005-03-10| 509.66
#2005-03-11| 508.95
#2005-03-14| 508.15
#2005-03-15| 506.34
#2005-03-16| 505.19
#2005-03-17| 504.28
#2005-03-18| 502.03
#2005-03-21| 499.23
#2005-03-22| 496.78
#2005-03-23| 494.97
#2005-03-24| 495.01
#2005-03-25| .
#2005-03-28| 495.04
#2005-03-29| 495.98
#2005-03-30| 500.99
#2005-03-31| 500.99
#2005-04-01| 499.08
#2005-04-04| 496.26
#2005-04-05| 500.34
#2005-04-06| 498.69
#2005-04-07| 502.15
#2005-04-08| 500.50
#2005-04-11| 501.42
#2005-04-12| 502.93
#2005-04-13| 501.98
#2005-04-14| 502.02
#2005-04-15| 499.06
#2005-04-18| 495.44
#2005-04-19| 500.26
#2005-04-20| 495.14
#2005-04-21| 499.09
#2005-04-22| 498.21
#2005-04-25| 501.13
#2005-04-26| 498.79
#2005-04-27| 498.22
#2005-04-28| 494.89
#2005-04-29| 497.19
#2005-05-02| 497.95
#2005-05-03| 501.06
#2005-05-04| 506.45
#2005-05-05| 506.18
#2005-05-06| 506.03
#2005-05-09| 506.70
#2005-05-10| 505.67
#2005-05-11| 506.76
#2005-05-12| 504.49
#2005-05-13| 501.90
#2005-05-16| 503.09
#2005-05-17| 502.78
#2005-05-18| 505.53
#2005-05-19| 506.04
#2005-05-20| 505.37
#2005-05-23| 506.52
#2005-05-24| 507.18
#2005-05-25| 506.92
#2005-05-26| 507.73
#2005-05-27| 507.26
#2005-05-30| .
#2005-05-31| 502.27
#2005-06-01| 504.85
#2005-06-02| 505.84
#2005-06-03| 503.18
#2005-06-06| 502.15
#2005-06-07| 505.44
#2005-06-08| 504.30
#2005-06-09| 501.67
#2005-06-10| 500.88
#2005-06-13| 499.10
#2005-06-14| 500.08
#2005-06-15| 499.83
#2005-06-16| 499.82
#2005-06-17| 502.11
#2005-06-20| 500.19
#2005-06-21| 500.92
#2005-06-22| 500.09
#2005-06-23| 497.03
#2005-06-24| 492.82
#2005-06-27| 493.11
#2005-06-28| 495.15
#2005-06-29| 492.71
#2005-06-30| 490.39
#2005-07-01| 489.94
#2005-07-04| .
#2005-07-05| 488.98
#2005-07-06| 486.93
#2005-07-07| 484.10
#2005-07-08| 489.90
#2005-07-11| 492.86
#2005-07-12| 495.52
#2005-07-13| 494.76
#2005-07-14| 497.62
#2005-07-15| 497.39
#2005-07-18| 496.03
#2005-07-19| 499.65
#2005-07-20| 498.82
#2005-07-21| 500.36
#2005-07-22| 500.94
#2005-07-25| 497.81
#2005-07-26| 498.21
#2005-07-27| 499.78
#2005-07-28| 504.26
#2005-07-29| 502.85
#2005-08-01| 503.03
#2005-08-02| 505.54
#2005-08-03| 506.67
#2005-08-04| 507.24
#2005-08-05| 504.94
#2005-08-08| 504.77
#2005-08-09| 506.14
#2005-08-10| 509.32
#2005-08-11| 511.64
#2005-08-12| 509.49
#2005-08-15| 509.43
#2005-08-16| 506.99
#2005-08-17| 505.58
#2005-08-18| 503.68
#2005-08-19| 506.70
#2005-08-22| 508.89
#2005-08-23| 506.44
#2005-08-24| 504.71
#2005-08-25| 505.00
#2005-08-26| 503.67
#2005-08-29| 504.94
#2005-08-30| 500.59
#2005-08-31| 507.02
#2005-09-01| 512.24
#2005-09-02| 513.93
#2005-09-05| .
#2005-09-06| 517.52
#2005-09-07| 518.17
#2005-09-08| 515.22
#2005-09-09| 516.34
#2005-09-12| 515.90
#2005-09-13| 512.91
#2005-09-14| 512.64
#2005-09-15| 512.51
#2005-09-16| 513.96
#2005-09-19| 512.54
#2005-09-20| 510.79
#2005-09-21| 505.04
#2005-09-22| 503.00
#2005-09-23| 504.96
#2005-09-26| 506.95
#2005-09-27| 508.35
#2005-09-28| 510.92
#2005-09-29| 512.22
#2005-09-30| 514.83
#2005-10-03| 514.42
#2005-10-04| 516.47
#2005-10-05| 514.67
#2005-10-06| 514.10
#2005-10-07| 511.68
#2005-10-10| 508.38
#2005-10-11| 507.47
#2005-10-12| 506.64
#2005-10-13| 503.88
#2005-10-14| 508.86
#2005-10-17| 508.85
#2005-10-18| 506.40
#2005-10-19| 502.79
#2005-10-20| 504.87
#2005-10-21| 504.93
#2005-10-24| 507.17
#2005-10-25| 508.42
#2005-10-26| 506.76
#2005-10-27| 505.48
#2005-10-28| 507.55
#2005-10-31| 509.76
#2005-11-01| 509.16
#2005-11-02| 511.46
#2005-11-03| 511.00
#2005-11-04| 505.66
#2005-11-07| 506.68
#2005-11-08| 503.82
#2005-11-09| 505.31
#2005-11-10| 508.34
#2005-11-11| 510.02
#2005-11-14| 508.23
#2005-11-15| 506.15
#2005-11-16| 502.98
#2005-11-17| 505.28
#2005-11-18| 506.30
#2005-11-21| 506.98
#2005-11-22| 508.09
#2005-11-23| 511.32
#2005-11-24| .
#2005-11-25| 511.81
#2005-11-28| 510.78
#2005-11-29| 511.80
#2005-11-30| 507.75
#2005-12-01| 511.21
#2005-12-02| 513.15
#2005-12-05| 513.19
#2005-12-06| 513.30
#2005-12-07| 510.32
#2005-12-08| 511.52
#2005-12-09| 511.22
#2005-12-12| 513.60
#2005-12-13| 513.31
#2005-12-14| 515.35
#2005-12-15| 513.91
#2005-12-16| 517.14
#2005-12-19| 515.16
#2005-12-20| 510.54
#2005-12-21| 510.98
#2005-12-22| 511.41
#2005-12-23| 511.11
#2005-12-26| .
#2005-12-27| 510.78
#2005-12-28| 511.90
#2005-12-29| 511.91
#2005-12-30| 507.99
#2006-01-02| .
#2006-01-03| 515.75
#2006-01-04| 520.18
#2006-01-05| 517.89
#2006-01-06| 521.43
#2006-01-09| 520.38
#2006-01-10| 519.54
#2006-01-11| 521.57
#2006-01-12| 520.79
#2006-01-13| 519.71
#2006-01-16| .
#2006-01-17| 515.80
#2006-01-18| 515.55
#2006-01-19| 517.28
#2006-01-20| 510.46
#2006-01-23| 513.57
#2006-01-24| 515.69
#2006-01-25| 515.06
#2006-01-26| 517.55
#2006-01-27| 517.88
#2006-01-30| 515.68
#2006-01-31| 515.42
#2006-02-01| 517.24
#2006-02-02| 514.90
#2006-02-03| 512.63
#2006-02-06| 510.23
#2006-02-07| 508.89
#2006-02-08| 510.20
#2006-02-09| 511.65
#2006-02-10| 511.07
#2006-02-13| 510.28
#2006-02-14| 511.37
#2006-02-15| 514.26
#2006-02-16| 518.44
#2006-02-17| 519.37
#2006-02-20| .
#2006-02-21| 520.99
#2006-02-22| 523.74
#2006-02-23| 522.83
#2006-02-24| 521.29
#2006-02-27| 523.57
#2006-02-28| 521.71
#2006-03-01| 523.86
#2006-03-02| 522.34
#2006-03-03| 523.48
#2006-03-06| 523.57
#2006-03-07| 521.19
#2006-03-08| 521.59
#2006-03-09| 525.41
#2006-03-10| 528.52
#2006-03-13| 529.06
#2006-03-14| 533.03
#2006-03-15| 531.87
#2006-03-16| 533.93
#2006-03-17| 535.93
#2006-03-20| 535.51
#2006-03-21| 532.50
#2006-03-22| 533.83
#2006-03-23| 529.94
#2006-03-24| 531.99
#2006-03-27| 529.58
#2006-03-28| 528.25
#2006-03-29| 527.49
#2006-03-30| 530.20
#2006-03-31| 528.23
#2006-04-03| 530.63
#2006-04-04| 532.33
#2006-04-05| 533.23
#2006-04-06| 531.08
#2006-04-07| 525.97
#2006-04-10| 527.37
#2006-04-11| 525.70
#2006-04-12| 523.99
#2006-04-13| 524.26
#2006-04-14| .
#2006-04-17| 526.51
#2006-04-18| 528.64
#2006-04-19| 533.78
#2006-04-20| 533.94
#2006-04-21| 537.35
#2006-04-24| 537.35
#2006-04-25| 536.93
#2006-04-26| 540.58
#2006-04-27| 541.78
#2006-04-28| 541.73
#2006-05-01| 543.91
#2006-05-02| 550.07
#2006-05-03| 546.57
#2006-05-04| 546.37
#2006-05-05| 552.23
#2006-05-08| 553.88
#2006-05-09| 556.94
#2006-05-10| 556.27
#2006-05-11| 554.38
#2006-05-12| 551.55
#2006-05-15| 550.52
#2006-05-16| 552.34
#2006-05-17| 544.71
#2006-05-18| 540.73
#2006-05-19| 537.25
#2006-05-22| 538.07
#2006-05-23| 542.99
#2006-05-24| 540.64
#2006-05-25| 545.25
#2006-05-26| 548.93
#2006-05-29| .
#2006-05-30| 544.12
#2006-05-31| 545.58
#2006-06-01| 546.92
#2006-06-02| 548.83
#2006-06-05| 545.51
#2006-06-06| 539.76
#2006-06-07| 541.02
#2006-06-08| 531.36
#2006-06-09| 535.21
#2006-06-12| 531.60
#2006-06-13| 523.15
#2006-06-14| 525.52
#2006-06-15| 531.42
#2006-06-16| 532.15
#2006-06-19| 529.65
#2006-06-20| 532.73
#2006-06-21| 535.26
#2006-06-22| 535.82
#2006-06-23| 533.90
#2006-06-26| 534.13
#2006-06-27| 532.08
#2006-06-28| 532.92
#2006-06-29| 539.22
#2006-06-30| 547.57
#2006-07-03| 550.68
#2006-07-04| .
#2006-07-05| 545.86
#2006-07-06| 548.49
#2006-07-07| 550.06
#2006-07-10| 551.60
#2006-07-11| 553.63
#2006-07-12| 551.13
#2006-07-13| 547.72
#2006-07-14| 543.11
#2006-07-17| 542.45
#2006-07-18| 544.46
#2006-07-19| 550.55
#2006-07-20| 552.04
#2006-07-21| 552.61
#2006-07-24| 557.01
#2006-07-25| 558.58
#2006-07-26| 559.91
#2006-07-27| 563.05
#2006-07-28| 569.14
#2006-07-31| 569.24
#2006-08-01| 566.36
#2006-08-02| 571.56
#2006-08-03| 565.48
#2006-08-04| 568.78
#2006-08-07| 563.07
#2006-08-08| 564.64
#2006-08-09| 565.86
#2006-08-10| 563.41
#2006-08-11| 564.15
#2006-08-14| 566.99
#2006-08-15| 571.49
#2006-08-16| 572.44
#2006-08-17| 568.61
#2006-08-18| 568.54
#2006-08-21| 569.90
#2006-08-22| 570.29
#2006-08-23| 571.50
#2006-08-24| 573.60
#2006-08-25| 572.98
#2006-08-28| 576.01
#2006-08-29| 579.16
#2006-08-30| 582.28
#2006-08-31| 580.51
#2006-09-01| 582.76
#2006-09-04| .
#2006-09-05| 582.29
#2006-09-06| 576.85
#2006-09-07| 573.27
#2006-09-08| 573.61
#2006-09-11| 571.98
#2006-09-12| 574.83
#2006-09-13| 573.07
#2006-09-14| 575.18
#2006-09-15| 574.73
#2006-09-18| 574.85
#2006-09-19| 575.56
#2006-09-20| 578.85
#2006-09-21| 578.53
#2006-09-22| 577.03
#2006-09-25| 579.13
#2006-09-26| 583.37
#2006-09-27| 583.83
#2006-09-28| 582.10
#2006-09-29| 580.70
#2006-10-02| 580.22
#2006-10-03| 578.47
#2006-10-04| 581.69
#2006-10-05| 582.79
#2006-10-06| 579.58
#2006-10-09| 579.41
#2006-10-10| 576.71
#2006-10-11| 576.68
#2006-10-12| 576.35
#2006-10-13| 573.92
#2006-10-16| 576.89
#2006-10-17| 574.94
#2006-10-18| 578.83
#2006-10-19| 578.37
#2006-10-20| 580.72
#2006-10-23| 583.12
#2006-10-24| 580.94
#2006-10-25| 584.22
#2006-10-26| 587.48
#2006-10-27| 586.76
#2006-10-30| 585.40
#2006-10-31| 586.04
#2006-11-01| 586.31
#2006-11-02| 588.41
#2006-11-03| 584.94
#2006-11-06| 588.91
#2006-11-07| 591.27
#2006-11-08| 590.95
#2006-11-09| 592.57
#2006-11-10| 595.08
#2006-11-13| 593.49
#2006-11-14| 594.80
#2006-11-15| 595.49
#2006-11-16| 596.59
#2006-11-17| 596.67
#2006-11-20| 594.65
#2006-11-21| 596.20
#2006-11-22| 599.17
#2006-11-23| .
#2006-11-24| 599.49
#2006-11-27| 594.07
#2006-11-28| 596.15
#2006-11-29| 600.41
#2006-11-30| 601.22
#2006-12-01| 600.47
#2006-12-04| 604.71
#2006-12-05| 607.65
#2006-12-06| 607.87
#2006-12-07| 607.15
#2006-12-08| 608.01
#2006-12-11| 606.48
#2006-12-12| 610.47
#2006-12-13| 611.11
#2006-12-14| 613.50
#2006-12-15| 612.91
#2006-12-18| 610.88
#2006-12-19| 612.32
#2006-12-20| 613.02
#2006-12-21| 613.01
#2006-12-22| 611.06
#2006-12-25| .
#2006-12-26| 611.16
#2006-12-27| 614.55
#2006-12-28| 614.85
#2006-12-29| 612.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 615.13
#2007-01-04| 611.39
#2007-01-05| 604.25
#2007-01-08| 605.24
#2007-01-09| 605.83
#2007-01-10| 604.87
#2007-01-11| 607.89
#2007-01-12| 611.68
#2007-01-15| .
#2007-01-16| 611.66
#2007-01-17| 613.07
#2007-01-18| 612.36
#2007-01-19| 614.09
#2007-01-22| 613.95
#2007-01-23| 614.12
#2007-01-24| 614.60
#2007-01-25| 612.09
#2007-01-26| 609.76
#2007-01-29| 612.76
#2007-01-30| 615.63
#2007-01-31| 616.50
#2007-02-01| 622.77
#2007-02-02| 622.30
#2007-02-05| 620.71
#2007-02-06| 621.66
#2007-02-07| 622.15
#2007-02-08| 616.08
#2007-02-09| 619.05
#2007-02-12| 616.88
#2007-02-13| 621.63
#2007-02-14| 625.66
#2007-02-15| 632.52
#2007-02-16| 631.24
#2007-02-19| .
#2007-02-20| 632.82
#2007-02-21| 628.13
#2007-02-22| 629.01
#2007-02-23| 630.87
#2007-02-26| 632.45
#2007-02-27| 617.35
#2007-02-28| 613.47
#2007-03-01| 611.97
#2007-03-02| 609.44
#2007-03-05| 603.57
#2007-03-06| 609.45
#2007-03-07| 611.36
#2007-03-08| 614.21
#2007-03-09| 615.79
#2007-03-12| 619.96
#2007-03-13| 612.50
#2007-03-14| 609.93
#2007-03-15| 616.52
#2007-03-16| 619.00
#2007-03-19| 623.48
#2007-03-20| 626.22
#2007-03-21| 630.88
#2007-03-22| 635.28
#2007-03-23| 635.13
#2007-03-26| 632.68
#2007-03-27| 630.35
#2007-03-28| 629.28
#2007-03-29| 632.48
#2007-03-30| 634.40
#2007-04-02| 638.01
#2007-04-03| 640.04
#2007-04-04| 641.57
#2007-04-05| 643.03
#2007-04-06| .
#2007-04-09| 640.85
#2007-04-10| 646.18
#2007-04-11| 645.21
#2007-04-12| 646.46
#2007-04-13| 649.45
#2007-04-16| 653.67
#2007-04-17| 656.15
#2007-04-18| 656.52
#2007-04-19| 656.78
#2007-04-20| 661.39
#2007-04-23| 661.80
#2007-04-24| 662.64
#2007-04-25| 662.95
#2007-04-26| 661.10
#2007-04-27| 660.81
#2007-04-30| 660.60
#2007-05-01| 659.56
#2007-05-02| 662.09
#2007-05-03| 665.02
#2007-05-04| 667.20
#2007-05-07| 669.00
#2007-05-08| 665.66
#2007-05-09| 667.96
#2007-05-10| 659.30
#2007-05-11| 660.17
#2007-05-14| 660.16
#2007-05-15| 660.84
#2007-05-16| 661.28
#2007-05-17| 657.17
#2007-05-18| 661.52
#2007-05-21| 659.07
#2007-05-22| 658.19
#2007-05-23| 660.24
#2007-05-24| 657.12
#2007-05-25| 658.39
#2007-05-28| .
#2007-05-29| 661.86
#2007-05-30| 663.27
#2007-05-31| 665.75
#2007-06-01| 668.10
#2007-06-04| 666.80
#2007-06-05| 663.63
#2007-06-06| 657.30
#2007-06-07| 647.60
#2007-06-08| 647.03
#2007-06-11| 649.57
#2007-06-12| 647.25
#2007-06-13| 648.11
#2007-06-14| 652.51
#2007-06-15| 657.74
#2007-06-18| 659.05
#2007-06-19| 654.09
#2007-06-20| 652.10
#2007-06-21| 652.21
#2007-06-22| 648.58
#2007-06-25| 648.91
#2007-06-26| 650.08
#2007-06-27| 651.76
#2007-06-28| 656.01
#2007-06-29| 658.73
#2007-07-02| 664.10
#2007-07-03| 664.65
#2007-07-04| .
#2007-07-05| 662.90
#2007-07-06| 664.06
#2007-07-09| 666.74
#2007-07-10| 668.62
#2007-07-11| 671.53
#2007-07-12| 676.15
#2007-07-13| 677.73
#2007-07-16| 676.68
#2007-07-17| 672.93
#2007-07-18| 671.52
#2007-07-19| 677.18
#2007-07-20| 671.58
#2007-07-23| 676.45
#2007-07-24| 668.71
#2007-07-25| 667.98
#2007-07-26| 652.87
#2007-07-27| 648.03
#2007-07-30| 649.00
#2007-07-31| 650.57
#2007-08-01| 649.69
#2007-08-02| 653.01
#2007-08-03| 649.51
#2007-08-06| 656.50
#2007-08-07| 658.22
#2007-08-08| 668.93
#2007-08-09| 655.63
#2007-08-10| 645.67
#2007-08-13| 648.35
#2007-08-14| 641.71
#2007-08-15| 647.53
#2007-08-16| 637.06
#2007-08-17| 647.55
#2007-08-20| 648.73
#2007-08-21| 649.60
#2007-08-22| 655.02
#2007-08-23| 656.55
#2007-08-24| 663.30
#2007-08-27| 665.75
#2007-08-28| 656.77
#2007-08-29| 660.55
#2007-08-30| 663.80
#2007-08-31| 670.00
#2007-09-03| .
#2007-09-04| 671.99
#2007-09-05| 666.42
#2007-09-06| 670.74
#2007-09-07| 668.11
#2007-09-10| 668.80
#2007-09-11| 678.74
#2007-09-12| 682.94
#2007-09-13| 686.39
#2007-09-14| 683.55
#2007-09-17| 678.61
#2007-09-18| 687.18
#2007-09-19| 694.36
#2007-09-20| 690.78
#2007-09-21| 693.26
#2007-09-24| 691.39
#2007-09-25| 691.25
#2007-09-26| 694.97
#2007-09-27| 697.53
#2007-09-28| 698.61
#2007-10-01| 703.24
#2007-10-02| 698.13
#2007-10-03| 694.08
#2007-10-04| 694.89
#2007-10-05| 698.21
#2007-10-08| 696.08
#2007-10-09| 698.95
#2007-10-10| 700.85
#2007-10-11| 698.99
#2007-10-12| 699.33
#2007-10-15| 697.76
#2007-10-16| 696.91
#2007-10-17| 704.07
#2007-10-18| 705.89
#2007-10-19| 697.95
#2007-10-22| 696.34
#2007-10-23| 703.06
#2007-10-24| 703.33
#2007-10-25| 712.10
#2007-10-26| 716.74
#2007-10-29| 720.51
#2007-10-30| 717.35
#2007-10-31| 721.25
#2007-11-01| 714.51
#2007-11-02| 716.92
#2007-11-05| 717.27
#2007-11-06| 723.62
#2007-11-07| 720.87
#2007-11-08| 722.93
#2007-11-09| 716.46
#2007-11-12| 706.63
#2007-11-13| 719.92
#2007-11-14| 723.78
#2007-11-15| 719.72
#2007-11-16| 723.77
#2007-11-19| 718.86
#2007-11-20| 725.65
#2007-11-21| 714.71
#2007-11-22| .
#2007-11-23| 720.70
#2007-11-26| 719.79
#2007-11-27| 725.58
#2007-11-28| 733.80
#2007-11-29| 733.78
#2007-11-30| 731.32
#2007-12-03| 728.29
#2007-12-04| 730.32
#2007-12-05| 732.62
#2007-12-06| 735.06
#2007-12-07| 734.21
#2007-12-10| 737.12
#2007-12-11| 729.15
#2007-12-12| 733.74
#2007-12-13| 727.40
#2007-12-14| 721.76
#2007-12-17| 716.52
#2007-12-18| 715.01
#2007-12-19| 711.70
#2007-12-20| 712.31
#2007-12-21| 723.85
#2007-12-24| 727.31
#2007-12-25| .
#2007-12-26| 728.77
#2007-12-27| 727.47
#2007-12-28| 730.53
#2007-12-31| 724.24
#2008-01-01| .
#2008-01-02| 721.98
#2008-01-03| 722.84
#2008-01-04| 716.81
#2008-01-07| 727.75
#2008-01-08| 730.88
#2008-01-09| 729.97
#2008-01-10| 727.41
#2008-01-11| 707.26
#2008-01-14| 709.51
#2008-01-15| 693.58
#2008-01-16| 686.23
#2008-01-17| 679.43
#2008-01-18| 672.20
#2008-01-21| .
#2008-01-22| 652.79
#2008-01-23| 650.53
#2008-01-24| 664.93
#2008-01-25| 661.60
#2008-01-28| 667.46
#2008-01-29| 665.62
#2008-01-30| 658.56
#2008-01-31| 665.36
#2008-02-01| 677.95
#2008-02-04| 671.85
#2008-02-05| 653.77
#2008-02-06| 654.88
#2008-02-07| 652.76
#2008-02-08| 653.65
#2008-02-11| 654.84
#2008-02-12| 666.77
#2008-02-13| 662.60
#2008-02-14| 664.43
#2008-02-15| 667.52
#2008-02-18| .
#2008-02-19| 672.46
#2008-02-20| 663.81
#2008-02-21| 668.57
#2008-02-22| 673.05
#2008-02-25| 678.74
#2008-02-26| 682.50
#2008-02-27| 690.54
#2008-02-28| 690.90
#2008-02-29| 683.47
#2008-03-03| 681.70
#2008-03-04| 681.00
#2008-03-05| 685.51
#2008-03-06| 683.08
#2008-03-07| 677.44
#2008-03-10| 674.81
#2008-03-11| 680.54
#2008-03-12| 682.74
#2008-03-13| 690.97
#2008-03-14| 685.00
#2008-03-17| 677.28
#2008-03-18| 690.76
#2008-03-19| 688.61
#2008-03-20| 689.56
#2008-03-21| .
#2008-03-24| 689.80
#2008-03-25| 699.25
#2008-03-26| 702.29
#2008-03-27| 705.10
#2008-03-28| 701.47
#2008-03-31| 702.79
#2008-04-01| 710.30
#2008-04-02| 706.99
#2008-04-03| 707.89
#2008-04-04| 713.41
#2008-04-07| 713.94
#2008-04-08| 712.39
#2008-04-09| 709.73
#2008-04-10| 712.23
#2008-04-11| 704.76
#2008-04-14| 707.19
#2008-04-15| 712.07
#2008-04-16| 715.67
#2008-04-17| 712.29
#2008-04-18| 712.56
#2008-04-21| 713.15
#2008-04-22| 706.91
#2008-04-23| 703.91
#2008-04-24| 698.45
#2008-04-25| 695.49
#2008-04-28| 699.39
#2008-04-29| 695.04
#2008-04-30| 697.73
#2008-05-01| 696.85
#2008-05-02| 698.42
#2008-05-05| 699.33
#2008-05-06| 698.54
#2008-05-07| 693.36
#2008-05-08| 695.03
#2008-05-09| 691.98
#2008-05-12| 695.35
#2008-05-13| 694.56
#2008-05-14| 693.10
#2008-05-15| 698.97
#2008-05-16| 702.58
#2008-05-19| 702.64
#2008-05-20| 698.16
#2008-05-21| 696.36
#2008-05-22| 698.60
#2008-05-23| 698.17
#2008-05-26| .
#2008-05-27| 699.98
#2008-05-28| 696.49
#2008-05-29| 699.55
#2008-05-30| 700.49
#2008-06-02| 696.47
#2008-06-03| 694.09
#2008-06-04| 693.11
#2008-06-05| 698.98
#2008-06-06| 688.97
#2008-06-09| 688.20
#2008-06-10| 687.55
#2008-06-11| 681.66
#2008-06-12| 680.67
#2008-06-13| 674.10
#2008-06-16| 666.25
#2008-06-17| 665.39
#2008-06-18| 661.69
#2008-06-19| 657.82
#2008-06-20| 653.61
#2008-06-23| 649.87
#2008-06-24| 645.68
#2008-06-25| 649.45
#2008-06-26| 644.26
#2008-06-27| 633.72
#2008-06-30| 638.99
#2008-07-01| 634.09
#2008-07-02| 630.45
#2008-07-03| 630.16
#2008-07-04| .
#2008-07-07| 629.82
#2008-07-08| 631.42
#2008-07-09| 633.59
#2008-07-10| 622.87
#2008-07-11| 620.63
#2008-07-14| 624.51
#2008-07-15| 624.75
#2008-07-16| 629.33
#2008-07-17| 635.01
#2008-07-18| 629.42
#2008-07-21| 628.06
#2008-07-22| 636.49
#2008-07-23| 641.20
#2008-07-24| 635.35
#2008-07-25| 637.38
#2008-07-28| 640.99
#2008-07-29| 643.51
#2008-07-30| 646.52
#2008-07-31| 638.36
#2008-08-01| 638.10
#2008-08-04| 642.79
#2008-08-05| 651.54
#2008-08-06| 656.59
#2008-08-07| 648.34
#2008-08-08| 656.93
#2008-08-11| 661.48
#2008-08-12| 660.89
#2008-08-13| 658.42
#2008-08-14| 655.92
#2008-08-15| 656.92
#2008-08-18| 652.32
#2008-08-19| 648.50
#2008-08-20| 649.39
#2008-08-21| 645.61
#2008-08-22| 649.18
#2008-08-25| 644.65
#2008-08-26| 640.21
#2008-08-27| 642.23
#2008-08-28| 644.39
#2008-08-29| 641.10
#2008-09-01| .
#2008-09-02| 644.90
#2008-09-03| 636.77
#2008-09-04| 633.05
#2008-09-05| 634.84
#2008-09-08| 642.28
#2008-09-09| 644.81
#2008-09-10| 642.40
#2008-09-11| 642.45
#2008-09-12| 652.62
#2008-09-15| 645.05
#2008-09-16| 641.76
#2008-09-17| 631.41
#2008-09-18| 637.69
#2008-09-19| 646.97
#2008-09-22| 636.29
#2008-09-23| 631.31
#2008-09-24| 625.27
#2008-09-25| 636.40
#2008-09-26| 632.14
#2008-09-29| 611.24
#2008-09-30| 619.32
#2008-10-01| 626.08
#2008-10-02| 607.18
#2008-10-03| 603.89
#2008-10-06| 574.14
#2008-10-07| 572.76
#2008-10-08| 555.20
#2008-10-09| 525.82
#2008-10-10| 500.38
#2008-10-13| 544.19
#2008-10-14| 539.92
#2008-10-15| 512.52
#2008-10-16| 510.67
#2008-10-17| 524.57
#2008-10-20| 544.04
#2008-10-21| 536.85
#2008-10-22| 508.82
#2008-10-23| 507.80
#2008-10-24| 491.22
#2008-10-27| 481.14
#2008-10-28| 509.81
#2008-10-29| 522.21
#2008-10-30| 526.97
#2008-10-31| 527.62
#2008-11-03| 537.15
#2008-11-04| 554.34
#2008-11-05| 540.10
#2008-11-06| 520.21
#2008-11-07| 530.94
#2008-11-10| 533.64
#2008-11-11| 518.76
#2008-11-12| 505.42
#2008-11-13| 516.15
#2008-11-14| 510.49
#2008-11-17| 503.40
#2008-11-18| 508.20
#2008-11-19| 495.09
#2008-11-20| 472.80
#2008-11-21| 480.42
#2008-11-24| 498.76
#2008-11-25| 497.75
#2008-11-26| 497.10
#2008-11-27| .
#2008-11-28| 511.71
#2008-12-01| 486.21
#2008-12-02| 490.27
#2008-12-03| 494.93
#2008-12-04| 489.66
#2008-12-05| 490.10
#2008-12-08| 505.97
#2008-12-09| 502.49
#2008-12-10| 504.22
#2008-12-11| 499.66
#2008-12-12| 498.00
#2008-12-15| 502.27
#2008-12-16| 515.42
#2008-12-17| 523.67
#2008-12-18| 526.21
#2008-12-19| 515.38
#2008-12-22| 511.63
#2008-12-23| 511.18
#2008-12-24| 514.24
#2008-12-25| .
#2008-12-26| 516.97
#2008-12-29| 521.10
#2008-12-30| 525.11
#2008-12-31| 525.05
#2009-01-01| .
#2009-01-02| 535.75
#2009-01-05| 531.91
#2009-01-06| 527.03
#2009-01-07| 530.76
#2009-01-08| 528.82
#2009-01-09| 519.55
#2009-01-12| 512.82
#2009-01-13| 511.50
#2009-01-14| 496.37
#2009-01-15| 496.42
#2009-01-16| 507.85
#2009-01-19| .
#2009-01-20| 497.30
#2009-01-21| 499.11
#2009-01-22| 497.55
#2009-01-23| 493.43
#2009-01-26| 505.18
#2009-01-27| 508.93
#2009-01-28| 511.81
#2009-01-29| 507.50
#2009-01-30| 496.69
#2009-02-02| 490.27
#2009-02-03| 502.75
#2009-02-04| 495.24
#2009-02-05| 491.70
#2009-02-06| 497.18
#2009-02-09| 495.95
#2009-02-10| 483.83
#2009-02-11| 483.74
#2009-02-12| 485.54
#2009-02-13| 486.25
#2009-02-16| .
#2009-02-17| 470.54
#2009-02-18| 467.57
#2009-02-19| 478.74
#2009-02-20| 472.39
#2009-02-23| 466.46
#2009-02-24| 470.78
#2009-02-25| 466.88
#2009-02-26| 459.65
#2009-02-27| 459.54
#2009-03-02| 442.59
#2009-03-03| 435.40
#2009-03-04| 441.77
#2009-03-05| 430.68
#2009-03-06| 434.75
#2009-03-09| 428.53
#2009-03-10| 441.51
#2009-03-11| 444.13
#2009-03-12| 448.65
#2009-03-13| 452.09
#2009-03-16| 460.23
#2009-03-17| 460.50
#2009-03-18| 457.25
#2009-03-19| 460.72
#2009-03-20| 457.03
#2009-03-23| 473.77
#2009-03-24| 476.35
#2009-03-25| 481.64
#2009-03-26| 486.02
#2009-03-27| 477.63
#2009-03-30| 465.84
#2009-03-31| 474.36
#2009-04-01| 479.82
#2009-04-02| 490.70
#2009-04-03| 486.55
#2009-04-06| 485.52
#2009-04-07| 482.85
#2009-04-08| 481.83
#2009-04-09| 482.57
#2009-04-10| .
#2009-04-13| 483.64
#2009-04-14| 479.28
#2009-04-15| 484.30
#2009-04-16| 486.03
#2009-04-17| 482.06
#2009-04-20| 473.36
#2009-04-21| 473.83
#2009-04-22| 469.88
#2009-04-23| 468.28
#2009-04-24| 474.65
#2009-04-27| 473.98
#2009-04-28| 475.03
#2009-04-29| 483.44
#2009-04-30| 484.73
#2009-05-01| 484.79
#2009-05-04| 496.49
#2009-05-05| 496.22
#2009-05-06| 498.36
#2009-05-07| 505.64
#2009-05-08| 510.06
#2009-05-11| 510.92
#2009-05-12| 518.36
#2009-05-13| 518.14
#2009-05-14| 521.34
#2009-05-15| 519.89
#2009-05-18| 524.31
#2009-05-19| 527.54
#2009-05-20| 533.71
#2009-05-21| 528.75
#2009-05-22| 531.99
#2009-05-25| .
#2009-05-26| 533.82
#2009-05-27| 525.90
#2009-05-28| 523.93
#2009-05-29| 532.32
#2009-06-01| 537.35
#2009-06-02| 548.08
#2009-06-03| 540.93
#2009-06-04| 544.26
#2009-06-05| 537.85
#2009-06-08| 536.04
#2009-06-09| 539.46
#2009-06-10| 539.95
#2009-06-11| 541.98
#2009-06-12| 540.72
#2009-06-15| 530.13
#2009-06-16| 528.59
#2009-06-17| 528.64
#2009-06-18| 539.29
#2009-06-19| 540.33
#2009-06-22| 534.00
#2009-06-23| 537.16
#2009-06-24| 538.90
#2009-06-25| 538.61
#2009-06-26| 541.65
#2009-06-29| 545.40
#2009-06-30| 540.38
#2009-07-01| 553.92
#2009-07-02| 546.08
#2009-07-03| .
#2009-07-06| 548.30
#2009-07-07| 545.60
#2009-07-08| 540.43
#2009-07-09| 541.39
#2009-07-10| 538.89
#2009-07-13| 546.55
#2009-07-14| 549.57
#2009-07-15| 563.61
#2009-07-16| 565.88
#2009-07-17| 565.43
#2009-07-20| 567.02
#2009-07-21| 570.90
#2009-07-22| 570.07
#2009-07-23| 577.24
#2009-07-24| 574.92
#2009-07-27| 576.44
#2009-07-28| 576.48
#2009-07-29| 576.30
#2009-07-30| 582.35
#2009-07-31| 583.65
#2009-08-03| 587.12
#2009-08-04| 587.48
#2009-08-05| 583.43
#2009-08-06| 586.54
#2009-08-07| 583.96
#2009-08-10| 581.49
#2009-08-11| 581.01
#2009-08-12| 577.41
#2009-08-13| 574.90
#2009-08-14| 575.96
#2009-08-17| 567.92
#2009-08-18| 572.28
#2009-08-19| 578.70
#2009-08-20| 581.75
#2009-08-21| 590.97
#2009-08-24| 589.95
#2009-08-25| 589.25
#2009-08-26| 589.84
#2009-08-27| 587.13
#2009-08-28| 589.16
#2009-08-31| 591.69
#2009-09-01| 585.30
#2009-09-02| 585.69
#2009-09-03| 584.25
#2009-09-04| 586.54
#2009-09-07| .
#2009-09-08| 598.96
#2009-09-09| 600.11
#2009-09-10| 598.38
#2009-09-11| 602.63
#2009-09-14| 604.78
#2009-09-15| 604.18
#2009-09-16| 607.85
#2009-09-17| 612.32
#2009-09-18| 617.06
#2009-09-21| 613.00
#2009-09-22| 613.03
#2009-09-23| 613.26
#2009-09-24| 608.54
#2009-09-25| 607.81
#2009-09-28| 609.84
#2009-09-29| 608.29
#2009-09-30| 612.00
#2009-10-01| 605.05
#2009-10-02| 604.92
#2009-10-05| 606.92
#2009-10-06| 614.52
#2009-10-07| 612.87
#2009-10-08| 616.84
#2009-10-09| 617.48
#2009-10-12| 621.80
#2009-10-13| 620.50
#2009-10-14| 624.45
#2009-10-15| 629.38
#2009-10-16| 627.65
#2009-10-19| 636.80
#2009-10-20| 635.87
#2009-10-21| 638.74
#2009-10-22| 638.18
#2009-10-23| 633.78
#2009-10-26| 627.89
#2009-10-27| 629.60
#2009-10-28| 625.75
#2009-10-29| 635.49
#2009-10-30| 627.38
#2009-11-02| 631.77
#2009-11-03| 623.71
#2009-11-04| 627.96
#2009-11-05| 634.91
#2009-11-06| 634.09
#2009-11-09| 642.36
#2009-11-10| 645.70
#2009-11-11| 646.93
#2009-11-12| 641.22
#2009-11-13| 645.29
#2009-11-16| 653.52
#2009-11-17| 653.36
#2009-11-18| 651.87
#2009-11-19| 645.44
#2009-11-20| 647.34
#2009-11-23| 656.26
#2009-11-24| 655.23
#2009-11-25| 658.76
#2009-11-26| .
#2009-11-27| 648.14
#2009-11-30| 646.23
#2009-12-01| 660.32
#2009-12-02| 663.15
#2009-12-03| 662.93
#2009-12-04| 664.20
#2009-12-07| 663.48
#2009-12-08| 654.81
#2009-12-09| 652.08
#2009-12-10| 657.84
#2009-12-11| 658.60
#2009-12-14| 659.53
#2009-12-15| 658.41
#2009-12-16| 659.59
#2009-12-17| 647.95
#2009-12-18| 646.73
#2009-12-21| 651.77
#2009-12-22| 654.82
#2009-12-23| 658.02
#2009-12-24| 660.44
#2009-12-25| .
#2009-12-28| 663.04
#2009-12-29| 665.35
#2009-12-30| 661.15
#2009-12-31| 659.44
#2010-01-01| .
#2010-01-04| 666.84
#2010-01-05| 662.81
#2010-01-06| 661.17
#2010-01-07| 656.36
#2010-01-08| 656.69
#2010-01-11| 661.67
#2010-01-12| 662.96
#2010-01-13| 665.24
#2010-01-14| 668.09
#2010-01-15| 662.92
#2010-01-18| .
#2010-01-19| 666.52
#2010-01-20| 658.09
#2010-01-21| 652.11
#2010-01-22| 648.89
#2010-01-25| 645.85
#2010-01-26| 643.22
#2010-01-27| 646.39
#2010-01-28| 643.29
#2010-01-29| 642.04
#2010-02-01| 644.68
#2010-02-02| 651.42
#2010-02-03| 649.97
#2010-02-04| 632.93
#2010-02-05| 622.63
#2010-02-08| 623.43
#2010-02-09| 628.11
#2010-02-10| 628.53
#2010-02-11| 631.91
#2010-02-12| 633.97
#2010-02-15| .
#2010-02-16| 639.97
#2010-02-17| 645.86
#2010-02-18| 649.84
#2010-02-19| 651.42
#2010-02-22| 649.79
#2010-02-23| 647.88
#2010-02-24| 650.83
#2010-02-25| 642.34
#2010-02-26| 645.92
#2010-03-01| 650.59
#2010-03-02| 655.75
#2010-03-03| 658.95
#2010-03-04| 658.87
#2010-03-05| 660.30
#2010-03-08| 659.71
#2010-03-09| 660.76
#2010-03-10| 663.21
#2010-03-11| 663.21
#2010-03-12| 664.67
#2010-03-15| 663.41
#2010-03-16| 669.68
#2010-03-17| 671.50
#2010-03-18| 669.53
#2010-03-19| 666.75
#2010-03-22| 669.83
#2010-03-23| 673.32
#2010-03-24| 666.32
#2010-03-25| 666.05
#2010-03-26| 664.81
#2010-03-29| 667.81
#2010-03-30| 669.40
#2010-03-31| 671.09
#2010-04-01| 677.05
#2010-04-02| .
#2010-04-05| 673.04
#2010-04-06| 669.26
#2010-04-07| 666.67
#2010-04-08| 665.37
#2010-04-09| 672.06
#2010-04-12| 675.88
#2010-04-13| 674.32
#2010-04-14| 676.43
#2010-04-15| 673.58
#2010-04-16| 669.23
#2010-04-19| 664.09
#2010-04-20| 666.66
#2010-04-21| 665.34
#2010-04-22| 664.37
#2010-04-23| 666.09
#2010-04-26| 667.92
#2010-04-27| 655.50
#2010-04-28| 649.12
#2010-04-29| 659.66
#2010-04-30| 658.41
#2010-05-03| 657.40
#2010-05-04| 646.13
#2010-05-05| 640.75
#2010-05-06| 631.12
#2010-05-07| 619.72
#2010-05-10| 642.27
#2010-05-11| 641.59
#2010-05-12| 646.69
#2010-05-13| 643.38
#2010-05-14| 631.66
#2010-05-17| 633.23
#2010-05-18| 634.81
#2010-05-19| 628.47
#2010-05-20| 611.84
#2010-05-21| 611.53
#2010-05-24| 608.27
#2010-05-25| 598.07
#2010-05-26| 597.92
#2010-05-27| 611.06
#2010-05-28| 612.08
#2010-05-31| .
#2010-06-01| 613.06
#2010-06-02| 620.47
#2010-06-03| 624.46
#2010-06-04| 611.18
#2010-06-07| 607.28
#2010-06-08| 612.49
#2010-06-09| 619.75
#2010-06-10| 629.65
#2010-06-11| 625.76
#2010-06-14| 633.67
#2010-06-15| 637.89
#2010-06-16| 638.06
#2010-06-17| 641.91
#2010-06-18| 639.69
#2010-06-21| 641.85
#2010-06-22| 637.46
#2010-06-23| 631.49
#2010-06-24| 629.10
#2010-06-25| 622.78
#2010-06-28| 630.66
#2010-06-29| 618.20
#2010-06-30| 615.44
#2010-07-01| 614.63
#2010-07-02| 613.63
#2010-07-05| .
#2010-07-06| 623.01
#2010-07-07| 632.06
#2010-07-08| 639.84
#2010-07-09| 639.95
#2010-07-12| 641.24
#2010-07-13| 648.65
#2010-07-14| 651.97
#2010-07-15| 655.26
#2010-07-16| 648.11
#2010-07-19| 646.31
#2010-07-20| 650.80
#2010-07-21| 652.47
#2010-07-22| 659.93
#2010-07-23| 663.02
#2010-07-26| 666.29
#2010-07-27| 662.76
#2010-07-28| 658.87
#2010-07-29| 652.85
#2010-07-30| 652.16
#2010-08-02| 663.69
#2010-08-03| 663.78
#2010-08-04| 665.48
#2010-08-05| 657.82
#2010-08-06| 657.11
#2010-08-09| 660.34
#2010-08-10| 657.26
#2010-08-11| 646.23
#2010-08-12| 650.92
#2010-08-13| 650.90
#2010-08-16| 655.09
#2010-08-17| 658.59
#2010-08-18| 658.66
#2010-08-19| 653.11
#2010-08-20| 647.77
#2010-08-23| 648.72
#2010-08-24| 646.97
#2010-08-25| 644.85
#2010-08-26| 647.06
#2010-08-27| 651.64
#2010-08-30| 649.35
#2010-08-31| 651.47
#2010-09-01| 665.27
#2010-09-02| 665.79
#2010-09-03| 668.20
#2010-09-06| .
#2010-09-07| 665.20
#2010-09-08| 669.93
#2010-09-09| 673.14
#2010-09-10| 672.82
#2010-09-13| 674.42
#2010-09-14| 676.81
#2010-09-15| 677.75
#2010-09-16| 675.19
#2010-09-17| 670.35
#2010-09-20| 678.40
#2010-09-21| 675.79
#2010-09-22| 680.54
#2010-09-23| 677.57
#2010-09-24| 686.19
#2010-09-27| 685.97
#2010-09-28| 687.93
#2010-09-29| 686.29
#2010-09-30| 683.95
#2010-10-01| 686.28
#2010-10-04| 681.34
#2010-10-05| 690.78
#2010-10-06| 693.53
#2010-10-07| 691.31
#2010-10-08| 690.57
#2010-10-11| 689.78
#2010-10-12| 691.24
#2010-10-13| 700.43
#2010-10-14| 702.91
#2010-10-15| 701.24
#2010-10-18| 700.68
#2010-10-19| 692.37
#2010-10-20| 699.24
#2010-10-21| 706.52
#2010-10-22| 703.51
#2010-10-25| 707.21
#2010-10-26| 702.23
#2010-10-27| 695.37
#2010-10-28| 701.10
#2010-10-29| 704.02
#2010-11-01| 704.25
#2010-11-02| 708.27
#2010-11-03| 705.30
#2010-11-04| 721.57
#2010-11-05| 718.86
#2010-11-08| 716.25
#2010-11-09| 715.39
#2010-11-10| 707.61
#2010-11-11| 707.92
#2010-11-12| 704.67
#2010-11-15| 703.57
#2010-11-16| 694.35
#2010-11-17| 696.40
#2010-11-18| 708.56
#2010-11-19| 708.54
#2010-11-22| 709.22
#2010-11-23| 697.02
#2010-11-24| 703.56
#2010-11-25| .
#2010-11-26| 700.13
#2010-11-29| 691.02
#2010-11-30| 687.68
#2010-12-01| 697.14
#2010-12-02| 705.05
#2010-12-03| 708.82
#2010-12-06| 704.24
#2010-12-07| 709.68
#2010-12-08| 708.12
#2010-12-09| 710.53
#2010-12-10| 712.03
#2010-12-13| 717.44
#2010-12-14| 719.07
#2010-12-15| 717.36
#2010-12-16| 720.32
#2010-12-17| 721.38
#2010-12-20| 721.41
#2010-12-21| 724.85
#2010-12-22| 725.63
#2010-12-23| 726.13
#2010-12-24| .
#2010-12-27| 724.54
#2010-12-28| 726.10
#2010-12-29| 727.39
#2010-12-30| 725.63
#2010-12-31| 727.48
#2011-01-03| 728.17
#2011-01-04| 721.31
#2011-01-05| 715.94
#2011-01-06| 714.48
#2011-01-07| 713.89
#2011-01-10| 711.12
#2011-01-11| 712.81
#2011-01-12| 718.01
#2011-01-13| 719.41
#2011-01-14| 716.56
#2011-01-17| .
#2011-01-18| 721.23
#2011-01-19| 718.42
#2011-01-20| 710.32
#2011-01-21| 715.86
#2011-01-24| 721.54
#2011-01-25| 718.92
#2011-01-26| 718.97
#2011-01-27| 712.76
#2011-01-28| 704.04
#2011-01-31| 705.35
#2011-02-01| 713.64
#2011-02-02| 716.29
#2011-02-03| 713.67
#2011-02-04| 713.50
#2011-02-07| 714.10
#2011-02-08| 716.06
#2011-02-09| 714.18
#2011-02-10| 709.28
#2011-02-11| 710.59
#2011-02-14| 708.39
#2011-02-15| 712.13
#2011-02-16| 713.26
#2011-02-17| 720.80
#2011-02-18| 719.13
#2011-02-21| .
#2011-02-22| 717.90
#2011-02-23| 718.61
#2011-02-24| 718.91
#2011-02-25| 722.89
#2011-02-28| 724.97
#2011-03-01| 725.35
#2011-03-02| 723.22
#2011-03-03| 729.74
#2011-03-04| 727.25
#2011-03-07| 724.78
#2011-03-08| 726.54
#2011-03-09| 728.05
#2011-03-10| 721.65
#2011-03-11| 721.94
#2011-03-14| 716.22
#2011-03-15| 700.52
#2011-03-16| 696.44
#2011-03-17| 704.48
#2011-03-18| 708.39
#2011-03-21| 719.40
#2011-03-22| 718.35
#2011-03-23| 723.58
#2011-03-24| 728.75
#2011-03-25| 730.64
#2011-03-28| 729.68
#2011-03-29| 730.33
#2011-03-30| 736.78
#2011-03-31| 736.96
#2011-04-01| 740.54
#2011-04-04| 744.48
#2011-04-05| 746.07
#2011-04-06| 747.27
#2011-04-07| 745.03
#2011-04-08| 746.88
#2011-04-11| 748.89
#2011-04-12| 749.47
#2011-04-13| 752.73
#2011-04-14| 758.09
#2011-04-15| 763.79
#2011-04-18| 749.09
#2011-04-19| 757.21
#2011-04-20| 765.90
#2011-04-21| 769.83
#2011-04-22| .
#2011-04-25| 767.26
#2011-04-26| 772.51
#2011-04-27| 772.65
#2011-04-28| 778.17
#2011-04-29| 780.70
#2011-05-02| 784.90
#2011-05-03| 784.25
#2011-05-04| 780.41
#2011-05-05| 771.16
#2011-05-06| 776.19
#2011-05-09| 772.56
#2011-05-10| 776.22
#2011-05-11| 775.54
#2011-05-12| 778.13
#2011-05-13| 779.18
#2011-05-16| 778.32
#2011-05-17| 775.51
#2011-05-18| 781.77
#2011-05-19| 784.24
#2011-05-20| 782.34
#2011-05-23| 773.57
#2011-05-24| 775.07
#2011-05-25| 772.77
#2011-05-26| 775.53
#2011-05-27| 782.24
#2011-05-30| .
#2011-05-31| 790.87
#2011-06-01| 788.91
#2011-06-02| 781.89
#2011-06-03| 779.68
#2011-06-06| 777.45
#2011-06-07| 776.55
#2011-06-08| 772.42
#2011-06-09| 775.29
#2011-06-10| 764.84
#2011-06-13| 768.33
#2011-06-14| 773.67
#2011-06-15| 762.71
#2011-06-16| 760.88
#2011-06-17| 766.05
#2011-06-20| 769.49
#2011-06-21| 772.15
#2011-06-22| 770.83
#2011-06-23| 758.27
#2011-06-24| 761.11
#2011-06-27| 766.15
#2011-06-28| 770.69
#2011-06-29| 775.91
#2011-06-30| 781.42
#2011-07-01| 785.12
#2011-07-04| .
#2011-07-05| 789.98
#2011-07-06| 789.28
#2011-07-07| 792.51
#2011-07-08| 790.05
#2011-07-11| 780.14
#2011-07-12| 777.15
#2011-07-13| 780.01
#2011-07-14| 778.98
#2011-07-15| 778.20
#2011-07-18| 769.22
#2011-07-19| 779.37
#2011-07-20| 781.71
#2011-07-21| 788.49
#2011-07-22| 791.51
#2011-07-25| 789.66
#2011-07-26| 790.40
#2011-07-27| 781.45
#2011-07-28| 782.01
#2011-07-29| 778.09
#2011-08-01| 774.84
#2011-08-02| 768.54
#2011-08-03| 768.94
#2011-08-04| 746.46
#2011-08-05| 748.50
#2011-08-08| 724.39
#2011-08-09| 738.67
#2011-08-10| 719.55
#2011-08-11| 735.79
#2011-08-12| 749.77
#2011-08-15| 757.79
#2011-08-16| 758.47
#2011-08-17| 766.24
#2011-08-18| 743.52
#2011-08-19| 732.89
#2011-08-22| 737.84
#2011-08-23| 750.75
#2011-08-24| 752.29
#2011-08-25| 741.97
#2011-08-26| 745.34
#2011-08-29| 755.77
#2011-08-30| 755.35
#2011-08-31| 765.02
#2011-09-01| 765.57
#2011-09-02| 757.91
#2011-09-05| .
#2011-09-06| 736.09
#2011-09-07| 745.32
#2011-09-08| 743.23
#2011-09-09| 725.43
#2011-09-12| 716.92
#2011-09-13| 720.02
#2011-09-14| 727.27
#2011-09-15| 737.66
#2011-09-16| 737.70
#2011-09-19| 726.39
#2011-09-20| 732.54
#2011-09-21| 723.76
#2011-09-22| 705.16
#2011-09-23| 708.71
#2011-09-26| 719.43
#2011-09-27| 733.48
#2011-09-28| 722.96
#2011-09-29| 728.49
#2011-09-30| 716.15
#2011-10-03| 704.07
#2011-10-04| 701.51
#2011-10-05| 704.66
#2011-10-06| 717.33
#2011-10-07| 719.90
#2011-10-10| 730.49
#2011-10-11| 730.77
#2011-10-12| 740.08
#2011-10-13| 739.63
#2011-10-14| 749.17
#2011-10-17| 739.84
#2011-10-18| 739.48
#2011-10-19| 741.06
#2011-10-20| 738.92
#2011-10-21| 753.20
#2011-10-24| 753.20
#2011-10-25| 744.26
#2011-10-26| 744.86
#2011-10-27| 763.32
#2011-10-28| 767.58
#2011-10-31| 754.77
#2011-11-01| 737.90
#2011-11-02| 742.45
#2011-11-03| 749.30
#2011-11-04| 744.66
#2011-11-07| 745.22
#2011-11-08| 753.43
#2011-11-09| 737.64
#2011-11-10| 735.62
#2011-11-11| 749.24
#2011-11-14| 742.36
#2011-11-15| 744.09
#2011-11-16| 740.90
#2011-11-17| 735.73
#2011-11-18| 735.58
#2011-11-21| 723.52
#2011-11-22| 726.52
#2011-11-23| 713.33
#2011-11-24| .
#2011-11-25| 710.81
#2011-11-28| 724.53
#2011-11-29| 730.32
#2011-11-30| 747.93
#2011-12-01| 746.93
#2011-12-02| 742.28
#2011-12-05| 746.13
#2011-12-06| 745.02
#2011-12-07| 748.08
#2011-12-08| 742.15
#2011-12-09| 747.54
#2011-12-12| 740.04
#2011-12-13| 734.80
#2011-12-14| 726.14
#2011-12-15| 731.84
#2011-12-16| 731.13
#2011-12-19| 733.54
#2011-12-20| 743.93
#2011-12-21| 747.57
#2011-12-22| 747.96
#2011-12-23| 753.27
#2011-12-26| .
#2011-12-27| 755.51
#2011-12-28| 749.66
#2011-12-29| 754.50
#2011-12-30| 756.87
#2012-01-02| .
#2012-01-03| 763.87
#2012-01-04| 758.87
#2012-01-05| 757.06
#2012-01-06| 750.26
#2012-01-09| 755.22
#2012-01-10| 760.95
#2012-01-11| 750.47
#2012-01-12| 750.79
#2012-01-13| 743.33
#2012-01-16| .
#2012-01-17| 749.80
#2012-01-18| 754.93
#2012-01-19| 756.63
#2012-01-20| 758.68
#2012-01-23| 760.55
#2012-01-24| 758.20
#2012-01-25| 762.53
#2012-01-26| 766.89
#2012-01-27| 761.51
#2012-01-30| 761.07
#2012-01-31| 759.89
#2012-02-01| 770.28
#2012-02-02| 767.56
#2012-02-03| 773.31
#2012-02-06| 770.76
#2012-02-07| 776.09
#2012-02-08| 774.44
#2012-02-09| 774.23
#2012-02-10| 769.65
#2012-02-13| 775.12
#2012-02-14| 775.01
#2012-02-15| 774.93
#2012-02-16| 778.13
#2012-02-17| 781.00
#2012-02-20| .
#2012-02-21| 783.61
#2012-02-22| 783.29
#2012-02-23| 784.97
#2012-02-24| 786.93
#2012-02-27| 785.66
#2012-02-28| 785.71
#2012-02-29| 786.35
#2012-03-01| 789.00
#2012-03-02| 784.91
#2012-03-05| 787.63
#2012-03-06| 775.59
#2012-03-07| 778.63
#2012-03-08| 791.05
#2012-03-09| 788.92
#2012-03-12| 793.47
#2012-03-13| 798.33
#2012-03-14| 791.59
#2012-03-15| 794.81
#2012-03-16| 798.27
#2012-03-19| 799.69
#2012-03-20| 797.17
#2012-03-21| 798.05
#2012-03-22| 797.84
#2012-03-23| 798.74
#2012-03-26| 807.82
#2012-03-27| 807.25
#2012-03-28| 803.98
#2012-03-29| 803.20
#2012-03-30| 809.53
#2012-04-02| 817.25
#2012-04-03| 815.29
#2012-04-04| 802.60
#2012-04-05| 798.32
#2012-04-06| .
#2012-04-09| 793.98
#2012-04-10| 785.33
#2012-04-11| 788.22
#2012-04-12| 794.65
#2012-04-13| 789.48
#2012-04-16| 795.15
#2012-04-17| 807.96
#2012-04-18| 808.88
#2012-04-19| 810.15
#2012-04-20| 812.90
#2012-04-23| 800.42
#2012-04-24| 806.49
#2012-04-25| 811.25
#2012-04-26| 817.17
#2012-04-27| 817.86
#2012-04-30| 815.23
#2012-05-01| 816.95
#2012-05-02| 817.56
#2012-05-03| 815.70
#2012-05-04| 808.10
#2012-05-07| 809.90
#2012-05-08| 803.11
#2012-05-09| 798.68
#2012-05-10| 800.58
#2012-05-11| 804.07
#2012-05-14| 796.20
#2012-05-15| 795.01
#2012-05-16| 791.48
#2012-05-17| 784.51
#2012-05-18| 776.59
#2012-05-21| 779.85
#2012-05-22| 782.11
#2012-05-23| 773.07
#2012-05-24| 778.78
#2012-05-25| 778.45
#2012-05-28| .
#2012-05-29| 784.12
#2012-05-30| 775.56
#2012-05-31| 773.67
#2012-06-01| 760.02
#2012-06-04| 762.43
#2012-06-05| 760.86
#2012-06-06| 774.02
#2012-06-07| 775.92
#2012-06-08| 776.92
#2012-06-11| 775.68
#2012-06-12| 779.67
#2012-06-13| 783.91
#2012-06-14| 788.87
#2012-06-15| 790.27
#2012-06-18| 792.90
#2012-06-19| 793.79
#2012-06-20| 791.84
#2012-06-21| 784.90
#2012-06-22| 784.48
#2012-06-25| 780.85
#2012-06-26| 782.28
#2012-06-27| 788.82
#2012-06-28| 788.92
#2012-06-29| 811.12
#2012-07-02| 814.89
#2012-07-03| 821.17
#2012-07-04| .
#2012-07-05| 812.45
#2012-07-06| 810.07
#2012-07-09| 805.90
#2012-07-10| 808.46
#2012-07-11| 806.09
#2012-07-12| 800.39
#2012-07-13| 808.47
#2012-07-16| 805.62
#2012-07-17| 807.65
#2012-07-18| 812.20
#2012-07-19| 816.20
#2012-07-20| 808.67
#2012-07-23| 796.33
#2012-07-24| 793.41
#2012-07-25| 793.96
#2012-07-26| 814.99
#2012-07-27| 825.89
#2012-07-30| 828.54
#2012-07-31| 826.10
#2012-08-01| 827.65
#2012-08-02| 819.24
#2012-08-03| 833.92
#2012-08-06| 833.62
#2012-08-07| 832.40
#2012-08-08| 831.41
#2012-08-09| 832.28
#2012-08-10| 827.77
#2012-08-13| 827.72
#2012-08-14| 828.82
#2012-08-15| 828.75
#2012-08-16| 832.38
#2012-08-17| 829.27
#2012-08-20| 831.13
#2012-08-21| 834.54
#2012-08-22| 829.93
#2012-08-23| 830.84
#2012-08-24| 835.18
#2012-08-27| 835.49
#2012-08-28| 836.32
#2012-08-29| 834.11
#2012-08-30| 828.42
#2012-08-31| 832.20
#2012-09-03| .
#2012-09-04| 833.93
#2012-09-05| 835.18
#2012-09-06| 846.76
#2012-09-07| 839.85
#2012-09-10| 833.98
#2012-09-11| 836.22
#2012-09-12| 830.09
#2012-09-13| 837.20
#2012-09-14| 839.14
#2012-09-17| 839.74
#2012-09-18| 844.15
#2012-09-19| 849.06
#2012-09-20| 849.55
#2012-09-21| 848.17
#2012-09-24| 846.18
#2012-09-25| 847.57
#2012-09-26| 842.20
#2012-09-27| 846.30
#2012-09-28| 841.67
#2012-10-01| 850.20
#2012-10-02| 851.26
#2012-10-03| 849.30
#2012-10-04| 855.78
#2012-10-05| 862.16
#2012-10-08| 858.13
#2012-10-09| 852.51
#2012-10-10| 847.14
#2012-10-11| 848.13
#2012-10-12| 850.69
#2012-10-15| 853.38
#2012-10-16| 859.11
#2012-10-17| 861.75
#2012-10-18| 857.02
#2012-10-19| 849.41
#2012-10-22| 847.71
#2012-10-23| 833.53
#2012-10-24| 835.75
#2012-10-25| 839.82
#2012-10-26| 837.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 836.35
#2012-11-01| 840.59
#2012-11-02| 836.59
#2012-11-05| 835.02
#2012-11-06| 840.56
#2012-11-07| 832.66
#2012-11-08| 829.22
#2012-11-09| 830.31
#2012-11-12| 828.78
#2012-11-13| 832.17
#2012-11-14| 826.18
#2012-11-15| 823.82
#2012-11-16| 820.96
#2012-11-19| 837.18
#2012-11-20| 838.55
#2012-11-21| 839.58
#2012-11-22| .
#2012-11-23| 854.24
#2012-11-26| 851.38
#2012-11-27| 854.47
#2012-11-28| 858.44
#2012-11-29| 865.09
#2012-11-30| 863.60
#2012-12-03| 863.89
#2012-12-04| 863.76
#2012-12-05| 862.45
#2012-12-06| 861.75
#2012-12-07| 863.86
#2012-12-10| 865.06
#2012-12-11| 868.77
#2012-12-12| 866.90
#2012-12-13| 866.13
#2012-12-14| 864.94
#2012-12-17| 865.68
#2012-12-18| 868.20
#2012-12-19| 868.09
#2012-12-20| 869.91
#2012-12-21| 862.20
#2012-12-24| 861.91
#2012-12-25| 862.06
#2012-12-26| 859.27
#2012-12-27| 857.76
#2012-12-28| 852.47
#2012-12-31| 856.42
#2013-01-01| 856.42
#2013-01-02| 872.96
#2013-01-03| 870.30
#2013-01-04| 872.43
#2013-01-07| 869.13
#2013-01-08| 867.28
#2013-01-09| 867.21
#2013-01-10| 871.82
#2013-01-11| 875.78
#2013-01-14| 875.47
#2013-01-15| 882.07
#2013-01-16| 882.73
#2013-01-17| 888.12
#2013-01-18| 889.03
#2013-01-21| 888.52
#2013-01-22| 888.89
#2013-01-23| 893.10
#2013-01-24| 894.83
#2013-01-25| 900.84
#2013-01-28| 898.84
#2013-01-29| 904.46
#2013-01-30| 906.96
#2013-01-31| 902.92
#2013-02-01| 911.03
#2013-02-04| 900.56
#2013-02-05| 904.86
#2013-02-06| 906.72
#2013-02-07| 901.93
#2013-02-08| 904.39
#2013-02-11| 901.48
#2013-02-12| 902.97
#2013-02-13| 902.39
#2013-02-14| 905.32
#2013-02-15| 908.85
#2013-02-18| 906.95
#2013-02-19| 918.83
#2013-02-20| 919.14
#2013-02-21| 910.16
#2013-02-22| 917.90
#2013-02-25| 912.61
#2013-02-26| 910.87
#2013-02-27| 916.64
#2013-02-28| 924.88
#2013-03-01| 922.07
#2013-03-04| 927.11
#2013-03-05| 934.72
#2013-03-06| 932.42
#2013-03-07| 938.56
#2013-03-08| 938.57
#2013-03-11| 940.31
#2013-03-12| 940.12
#2013-03-13| 938.47
#2013-03-14| 946.01
#2013-03-15| 948.19
#2013-03-18| 943.65
#2013-03-19| 945.14
#2013-03-20| 951.24
#2013-03-21| 946.93
#2013-03-22| 954.98
#2013-03-25| 951.81
#2013-03-26| 957.77
#2013-03-27| 953.89
#2013-03-28| 966.24
#2013-03-29| 966.56
#2013-04-01| 965.64
#2013-04-02| 971.76
#2013-04-03| 966.03
#2013-04-04| 962.58
#2013-04-05| 956.07
#2013-04-08| 963.00
#2013-04-09| 956.85
#2013-04-10| 968.29
#2013-04-11| 971.78
#2013-04-12| 969.74
#2013-04-15| 956.29
#2013-04-16| 967.32
#2013-04-17| 955.99
#2013-04-18| 960.22
#2013-04-19| 970.39
#2013-04-22| 969.38
#2013-04-23| 980.56
#2013-04-24| 973.63
#2013-04-25| 973.09
#2013-04-26| 968.50
#2013-04-29| 976.97
#2013-04-30| 979.98
#2013-05-01| 977.56
#2013-05-02| 974.72
#2013-05-03| 980.04
#2013-05-06| 975.59
#2013-05-07| 981.47
#2013-05-08| 987.38
#2013-05-09| 980.82
#2013-05-10| 978.71
#2013-05-13| 980.55
#2013-05-14| 988.31
#2013-05-15| 993.12
#2013-05-16| 990.17
#2013-05-17| 983.82
#2013-05-20| 981.61
#2013-05-21| 979.71
#2013-05-22| 978.69
#2013-05-23| 968.40
#2013-05-24| 972.83
#2013-05-27| 971.89
#2013-05-28| 973.13
#2013-05-29| 961.87
#2013-05-30| 958.37
#2013-05-31| 940.91
#2013-06-03| 942.82
#2013-06-04| 952.85
#2013-06-05| 939.87
#2013-06-06| 940.89
#2013-06-07| 954.97
#2013-06-10| 953.62
#2013-06-11| 948.95
#2013-06-12| 949.97
#2013-06-13| 949.63
#2013-06-14| 950.49
#2013-06-17| 958.22
#2013-06-18| 959.21
#2013-06-19| 956.31
#2013-06-20| 919.84
#2013-06-21| 921.33
#2013-06-24| 909.75
#2013-06-25| 915.35
#2013-06-26| 924.02
#2013-06-27| 930.01
#2013-06-28| 929.46
#2013-07-01| 937.85
#2013-07-02| 934.83
#2013-07-03| 926.13
#2013-07-04| 934.82
#2013-07-05| 928.19
#2013-07-08| 934.79
#2013-07-09| 938.95
#2013-07-10| 943.53
#2013-07-11| 962.36
#2013-07-12| 960.22
#2013-07-15| 963.36
#2013-07-16| 958.74
#2013-07-17| 961.88
#2013-07-18| 963.73
#2013-07-19| 966.83
#2013-07-22| 968.29
#2013-07-23| 966.15
#2013-07-24| 963.99
#2013-07-25| 960.46
#2013-07-26| 957.90
#2013-07-29| 958.32
#2013-07-30| 958.47
#2013-07-31| 963.07
#2013-08-01| 970.33
#2013-08-02| 978.54
#2013-08-05| 979.57
#2013-08-06| 984.58
#2013-08-07| 976.91
#2013-08-08| 979.33
#2013-08-09| 976.38
#2013-08-12| 970.77
#2013-08-13| 972.04
#2013-08-14| 968.95
#2013-08-15| 955.85
#2013-08-16| 954.64
#2013-08-19| 953.42
#2013-08-20| 952.55
#2013-08-21| 943.26
#2013-08-22| 945.26
#2013-08-23| 951.70
#2013-08-26| 947.09
#2013-08-27| 940.61
#2013-08-28| 933.44
#2013-08-29| 930.74
#2013-08-30| 928.92
#2013-09-02| 934.18
#2013-09-03| 930.40
#2013-09-04| 933.42
#2013-09-05| 929.93
#2013-09-06| 934.28
#2013-09-09| 937.03
#2013-09-10| 942.01
#2013-09-11| 944.99
#2013-09-12| 944.39
#2013-09-13| 949.38
#2013-09-16| 959.34
#2013-09-17| 960.66
#2013-09-18| 970.86
#2013-09-19| 981.34
#2013-09-20| 975.63
#2013-09-23| 969.32
#2013-09-24| 964.46
#2013-09-25| 960.65
#2013-09-26| 962.91
#2013-09-27| 959.44
#2013-09-30| 955.26
#2013-10-01| 951.88
#2013-10-02| 945.89
#2013-10-03| 945.27
#2013-10-04| 946.76
#2013-10-07| 943.41
#2013-10-08| 938.02
#2013-10-09| 931.05
#2013-10-10| 942.96
#2013-10-11| 947.54
#2013-10-14| 948.46
#2013-10-15| 945.18
#2013-10-16| 951.24
#2013-10-17| 971.32
#2013-10-18| 980.63
#2013-10-21| 980.15
#2013-10-22| 992.73
#2013-10-23| 990.97
#2013-10-24| 989.48
#2013-10-25| 992.25
#2013-10-28| 999.39
#2013-10-29|1003.04
#2013-10-30| 997.00
#2013-10-31| 990.97
#2013-11-01| 984.58
#2013-11-04| 985.90
#2013-11-05| 985.41
#2013-11-06| 992.81
#2013-11-07| 981.33
#2013-11-08| 982.80
#2013-11-11| 984.69
#2013-11-12| 985.89
#2013-11-13| 988.39
#2013-11-14| 997.74
#2013-11-15| 999.56
#2013-11-18|1002.87
#2013-11-19|1000.11
#2013-11-20| 995.49
#2013-11-21| 996.48
#2013-11-22| 999.62
#2013-11-25|1000.84
#2013-11-26| 994.59
#2013-11-27| 996.23
#2013-11-28| 997.01
#2013-11-29| 995.40
#2013-12-02| 989.35
#2013-12-03| 988.71
#2013-12-04| 985.42
#2013-12-05| 983.59
#2013-12-06| 995.84
#2013-12-09| 998.34
#2013-12-10| 992.82
#2013-12-11| 989.37
#2013-12-12| 974.94
#2013-12-13| 970.18
#2013-12-16| 978.00
#2013-12-17| 974.46
#2013-12-18| 984.87
#2013-12-19| 987.85
#2013-12-20| 992.14
#2013-12-23| 994.96
#2013-12-24| 994.75
#2013-12-25| 994.76
#2013-12-26| 998.16
#2013-12-27|1008.28
#2013-12-30|1011.35
#2013-12-31|1013.27
#2014-01-01|1013.27
#2014-01-02| 998.86
#2014-01-03|1000.78
#2014-01-06| 996.41
#2014-01-07| 999.66
#2014-01-08| 996.83
#2014-01-09| 991.51
#2014-01-10|1000.00
#2014-01-13| 998.66
#2014-01-14|1002.65
#2014-01-15|1000.84
#2014-01-16|1003.84
#2014-01-17| 998.67
#2014-01-20|1002.40
#2014-01-21|1010.22
#2014-01-22|1013.17
#2014-01-23|1006.46
#2014-01-24| 989.10
#2014-01-27| 983.72
#2014-01-28| 984.40
#2014-01-29| 973.31
#2014-01-30| 967.37
#2014-01-31| 960.85
#2014-02-03| 950.47
#2014-02-04| 946.36
#2014-02-05| 948.96
#2014-02-06| 964.15
#2014-02-07| 973.33
#2014-02-10| 980.12
#2014-02-11| 986.24
#2014-02-12| 984.16
#2014-02-13| 983.23
#2014-02-14| 984.03
#2014-02-17| 988.18
#2014-02-18| 986.86
#2014-02-19| 987.09
#2014-02-20| 990.46
#2014-02-21| 993.83
#2014-02-24| 997.96
#2014-02-25| 999.68
#2014-02-26| 997.29
#2014-02-27| 997.67
#2014-02-28|1005.67
#2014-03-03| 994.12
#2014-03-04|1007.14
#2014-03-05|1006.56
#2014-03-06|1010.72
#2014-03-07|1009.19
#2014-03-10|1009.44
#2014-03-11|1007.86
#2014-03-12|1002.44
#2014-03-13| 995.04
#2014-03-14| 993.30
#2014-03-17| 994.75
#2014-03-18| 999.29
#2014-03-19| 994.59
#2014-03-20| 990.32
#2014-03-21| 992.94
#2014-03-24| 991.63
#2014-03-25|1002.92
#2014-03-26|1007.05
#2014-03-27|1010.43
#2014-03-28|1017.55
#2014-03-31|1019.82
#2014-04-01|1018.43
#2014-04-02|1019.11
#2014-04-03|1019.35
#2014-04-04|1016.93
#2014-04-07|1017.94
#2014-04-08|1026.66
#2014-04-09|1031.32
#2014-04-10|1028.47
#2014-04-11|1019.48
#2014-04-14|1023.27
#2014-04-15|1024.91
#2014-04-16|1032.17
#2014-04-17|1033.04
#2014-04-18|1032.71
#2014-04-21|1032.81
#2014-04-22|1032.75
#2014-04-23|1033.20
#2014-04-24|1031.72
#2014-04-25|1030.75
#2014-04-28|1038.33
#2014-04-29|1038.03
#2014-04-30|1041.42
#2014-05-01|1039.62
#2014-05-02|1038.26
#2014-05-05|1038.89
#2014-05-06|1037.21
#2014-05-07|1048.10
#2014-05-08|1049.31
#2014-05-09|1050.83
#2014-05-12|1055.06
#2014-05-13|1057.96
#2014-05-14|1057.75
#2014-05-15|1057.00
#2014-05-16|1064.39
#2014-05-19|1061.88
#2014-05-20|1056.73
#2014-05-21|1059.67
#2014-05-22|1059.96
#2014-05-23|1057.16
#2014-05-26|1059.10
#2014-05-27|1059.28
#2014-05-28|1058.22
#2014-05-29|1065.44
#2014-05-30|1069.89
#2014-06-02|1068.35
#2014-06-03|1068.65
#2014-06-04|1067.88
#2014-06-05|1068.81
#2014-06-06|1067.36
#2014-06-09|1066.51
#2014-06-10|1071.64
#2014-06-11|1068.99
#2014-06-12|1066.53
#2014-06-13|1064.75
#2014-06-16|1066.57
#2014-06-17|1069.32
#2014-06-18|1073.59
#2014-06-19|1082.12
#2014-06-20|1080.26
#2014-06-23|1077.73
#2014-06-24|1077.07
#2014-06-25|1073.77
#2014-06-26|1072.76
#2014-06-27|1075.41
#2014-06-30|1081.89
#2014-07-01|1087.12
#2014-07-02|1088.21
#2014-07-03|1091.23
#2014-07-04|1089.78
#2014-07-07|1086.21
#2014-07-08|1081.52
#2014-07-09|1080.81
#2014-07-10|1075.53
#2014-07-11|1075.25
#2014-07-14|1082.56
#2014-07-15|1075.73
#2014-07-16|1078.44
#2014-07-17|1073.30
#2014-07-18|1076.34
#2014-07-21|1073.43
#2014-07-22|1076.45
#2014-07-23|1075.41
#2014-07-24|1075.37
#2014-07-25|1067.93
#2014-07-28|1065.19
#2014-07-29|1061.18
#2014-07-30|1046.80
#2014-07-31|1032.20
#2014-08-01|1033.99
#2014-08-04|1033.15
#2014-08-05|1032.36
#2014-08-06|1036.97
#2014-08-07|1037.09
#2014-08-08|1035.79
#2014-08-11|1044.48
#2014-08-12|1043.38
#2014-08-13|1048.11
#2014-08-14|1053.42
#2014-08-15|1057.62
#2014-08-18|1063.74
#2014-08-19|1065.57
#2014-08-20|1064.84
#2014-08-21|1065.63
#2014-08-22|1059.47
#2014-08-25|1067.90
#2014-08-26|1070.26
#2014-08-27|1070.20
#2014-08-28|1068.22
#2014-08-29|1071.46
#2014-09-01|1071.13
#2014-09-02|1070.31
#2014-09-03|1073.40
#2014-09-04|1071.80
#2014-09-05|1069.64
#2014-09-08|1065.64
#2014-09-09|1061.63
#2014-09-10|1062.49
#2014-09-11|1063.34
#2014-09-12|1055.90
#2014-09-15|1063.10
#2014-09-16|1066.16
#2014-09-17|1060.33
#2014-09-18|1065.05
#2014-09-19|1062.96
#2014-09-22|1059.24
#2014-09-23|1049.62
#2014-09-24|1055.41
#2014-09-25|1042.31
#2014-09-26|1041.98
#2014-09-29|1041.66
#2014-09-30|1045.80
#2014-10-01|1035.31
#2014-10-02|1029.01
#2014-10-03|1030.92
#2014-10-06|1035.85
#2014-10-07|1030.10
#2014-10-08|1038.17
#2014-10-09|1033.25
#2014-10-10|1025.98
#2014-10-13|1020.00
#2014-10-14|1017.91
#2014-10-15|1007.69
#2014-10-16| 997.70
#2014-10-17|1013.18
#2014-10-20|1024.56
#2014-10-21|1026.15
#2014-10-22|1027.19
#2014-10-23|1025.68
#2014-10-24|1028.57
#2014-10-27|1031.88
#2014-10-28|1041.77
#2014-10-29|1044.74
#2014-10-30|1045.59
#2014-10-31|1054.37
#2014-11-03|1047.82
#2014-11-04|1050.66
#2014-11-05|1058.51
#2014-11-06|1060.37
#2014-11-07|1056.21
#2014-11-10|1063.52
#2014-11-11|1065.52
#2014-11-12|1065.86
#2014-11-13|1072.40
#2014-11-14|1068.88
#2014-11-17|1072.02
#2014-11-18|1080.04
#2014-11-19|1083.29
#2014-11-20|1083.46
#2014-11-21|1088.16
#2014-11-24|1085.98
#2014-11-25|1086.84
#2014-11-26|1090.77
#2014-11-27|1092.93
#2014-11-28|1100.69
#2014-12-01|1096.40
#2014-12-02|1094.85
#2014-12-03|1084.96
#2014-12-04|1082.84
#2014-12-05|1086.48
#2014-12-08|1080.36
#2014-12-09|1074.31
#2014-12-10|1067.44
#2014-12-11|1067.55
#2014-12-12|1049.58
#2014-12-15|1036.12
#2014-12-16|1038.15
#2014-12-17|1040.54
#2014-12-18|1061.53
#2014-12-19|1066.47
#2014-12-22|1073.84
#2014-12-23|1076.47
#2014-12-24|1076.78
#2014-12-25|1077.08
#2014-12-26|1076.51
#2014-12-29|1076.23
#2014-12-30|1066.82
#2014-12-31|1060.25
#2015-01-01|1060.25
#2015-01-02|1052.66
#2015-01-05|1035.32
#2015-01-06|1028.66
#2015-01-07|1039.10
#2015-01-08|1060.77
#2015-01-09|1053.79
#2015-01-12|1054.25
#2015-01-13|1058.98
#2015-01-14|1055.93
#2015-01-15|1071.24
#2015-01-16|1074.07
#2015-01-19|1079.59
#2015-01-20|1080.52
#2015-01-21|1087.25
#2015-01-22|1091.18
#2015-01-23|1095.33
#2015-01-26|1096.21
#2015-01-27|1096.87
#2015-01-28|1090.33
#2015-01-29|1096.43
#2015-01-30|1080.74
#2015-02-02|1087.40
#2015-02-03|1089.37
#2015-02-04|1091.15
#2015-02-05|1091.98
#2015-02-06|1083.87
#2015-02-09|1079.36
#2015-02-10|1088.42
#2015-02-11|1089.72
#2015-02-12|1090.13
#2015-02-13|1084.80
#2015-02-16|1083.62
#2015-02-17|1088.49
#2015-02-18|1088.30
#2015-02-19|1096.03
#2015-02-20|1096.42
#2015-02-23|1103.79
#2015-02-24|1107.76
#2015-02-25|1105.39
#2015-02-26|1109.49
#2015-02-27|1115.77
#2015-03-02|1113.25
#2015-03-03|1109.68
#2015-03-04|1105.60
#2015-03-05|1108.34
#2015-03-06|1092.07
#2015-03-09|1088.28
#2015-03-10|1067.40
#2015-03-11|1063.03
#2015-03-12|1073.57
#2015-03-13|1065.84
#2015-03-16|1075.72
#2015-03-17|1071.69
#2015-03-18|1081.49
#2015-03-19|1076.16
#2015-03-20|1090.34
#2015-03-23|1093.86
#2015-03-24|1089.05
#2015-03-25|1093.79
#2015-03-26|1086.24
#2015-03-27|1092.43
#2015-03-30|1101.55
#2015-03-31|1089.29
#2015-04-01|1093.29
#2015-04-02|1103.27
#2015-04-03|1106.65
#2015-04-06|1115.15
#2015-04-07|1115.07
#2015-04-08|1113.55
#2015-04-09|1116.19
#2015-04-10|1117.20
#2015-04-13|1111.02
#2015-04-14|1115.57
#2015-04-15|1115.37
#2015-04-16|1118.67
#2015-04-17|1110.58
#2015-04-20|1108.06
#2015-04-21|1109.50
#2015-04-22|1107.41
#2015-04-23|1107.39
#2015-04-24|1110.90
#2015-04-27|1111.94
#2015-04-28|1109.33
#2015-04-29|1103.18
#2015-04-30|1100.64
#2015-05-01|1107.13
#2015-05-04|1105.46
#2015-05-05|1099.38
#2015-05-06|1101.08
#2015-05-07|1100.11
#2015-05-08|1113.00
#2015-05-11|1109.96
#2015-05-12|1104.61
#2015-05-13|1110.40
#2015-05-14|1122.00
#2015-05-15|1124.90
#2015-05-18|1122.75
#2015-05-19|1121.91
#2015-05-20|1121.76
#2015-05-21|1122.83
#2015-05-22|1116.59
#2015-05-25|1114.86
#2015-05-26|1104.03
#2015-05-27|1109.61
#2015-05-28|1112.72
#2015-05-29|1105.65
#2015-06-01|1101.49
#2015-06-02|1102.66
#2015-06-03|1101.92
#2015-06-04|1092.12
#2015-06-05|1075.54
#2015-06-08|1081.22
#2015-06-09|1082.11
#2015-06-10|1093.84
#2015-06-11|1095.29
#2015-06-12|1091.96
#2015-06-15|1081.30
#2015-06-16|1091.03
#2015-06-17|1091.59
#2015-06-18|1103.42
#2015-06-19|1102.20
#2015-06-22|1113.48
#2015-06-23|1111.06
#2015-06-24|1105.36
#2015-06-25|1102.29
#2015-06-26|1100.08
#2015-06-29|1082.42
#2015-06-30|1075.73
#2015-07-01|1085.76
#2015-07-02|1085.19
#2015-07-03|1083.03
#2015-07-06|1076.37
#2015-07-07|1079.42
#2015-07-08|1077.17
#2015-07-09|1084.02
#2015-07-10|1101.26
#2015-07-13|1107.53
#2015-07-14|1113.02
#2015-07-15|1107.89
#2015-07-16|1116.89
#2015-07-17|1114.81
#2015-07-20|1116.32
#2015-07-21|1114.68
#2015-07-22|1111.57
#2015-07-23|1110.79
#2015-07-24|1101.46
#2015-07-27|1094.16
#2015-07-28|1101.11
#2015-07-29|1110.68
#2015-07-30|1106.99
#2015-07-31|1113.17
#2015-08-03|1119.95
#2015-08-04|1121.28
#2015-08-05|1126.15
#2015-08-06|1122.60
#2015-08-07|1116.38
#2015-08-10|1121.65
#2015-08-11|1113.52
#2015-08-12|1107.85
#2015-08-13|1113.02
#2015-08-14|1116.53
#2015-08-17|1117.98
#2015-08-18|1116.27
#2015-08-19|1104.49
#2015-08-20|1093.65
#2015-08-21|1067.80
#2015-08-24|1036.73
#2015-08-25|1034.47
#2015-08-26|1044.03
#2015-08-27|1057.51
#2015-08-28|1061.72
#2015-08-31|1059.25
#2015-09-01|1037.60
#2015-09-02|1042.84
#2015-09-03|1049.32
#2015-09-04|1034.33
#2015-09-07|1036.30
#2015-09-08|1042.12
#2015-09-09|1043.23
#2015-09-10|1040.38
#2015-09-11|1038.56
#2015-09-14|1035.02
#2015-09-15|1046.32
#2015-09-16|1070.68
#2015-09-17|1077.49
#2015-09-18|1068.64
#2015-09-21|1067.98
#2015-09-22|1047.03
#2015-09-23|1046.01
#2015-09-24|1043.90
#2015-09-25|1056.98
#2015-09-28|1044.53
#2015-09-29|1037.58
#2015-09-30|1056.18
#2015-10-01|1055.36
#2015-10-02|1068.95
#2015-10-05|1086.71
#2015-10-06|1087.29
#2015-10-07|1087.78
#2015-10-08|1095.74
#2015-10-09|1101.89
#2015-10-12|1104.04
#2015-10-13|1104.21
#2015-10-14|1102.43
#2015-10-15|1111.98
#2015-10-16|1114.30
#2015-10-19|1115.07
#2015-10-20|1115.19
#2015-10-21|1113.94
#2015-10-22|1131.73
#2015-10-23|1131.76
#2015-10-26|1128.34
#2015-10-27|1124.59
#2015-10-28|1131.21
#2015-10-29|1127.77
#2015-10-30|1128.51
#2015-11-02|1123.83
#2015-11-03|1120.54
#2015-11-04|1118.33
#2015-11-05|1122.21
#2015-11-06|1108.44
#2015-11-09|1101.36
#2015-11-10|1101.77
#2015-11-11|1111.69
#2015-11-12|1099.77
#2015-11-13|1090.94
#2015-11-16|1100.38
#2015-11-17|1102.73
#2015-11-18|1111.29
#2015-11-19|1120.94
#2015-11-20|1116.80
#2015-11-23|1120.23
#2015-11-24|1119.14
#2015-11-25|1125.53
#2015-11-26|1128.34
#2015-11-27|1127.48
#2015-11-30|1119.22
#2015-12-01|1125.52
#2015-12-02|1121.50
#2015-12-03|1115.33
#2015-12-04|1125.49
#2015-12-07|1129.64
#2015-12-08|1124.45
#2015-12-09|1119.34
#2015-12-10|1116.88
#2015-12-11|1103.30
#2015-12-14|1100.72
#2015-12-15|1110.51
#2015-12-16|1123.67
#2015-12-17|1118.11
#2015-12-18|1104.09
#2015-12-21|1107.29
#2015-12-22|1112.55
#2015-12-23|1126.93
#2015-12-24|1128.60
#2015-12-25|1128.93
#2015-12-28|1127.19
#2015-12-29|1137.36
#2015-12-30|1133.84
#2015-12-31|1121.20
#2016-01-01|1121.20
#2016-01-04|1102.58
#2016-01-05|1104.65
#2016-01-06|1098.91
#2016-01-07|1080.85
#2016-01-08|1074.65
#2016-01-11|1075.01
#2016-01-12|1081.28
#2016-01-13|1076.29
#2016-01-14|1066.19
#2016-01-15|1056.07
#2016-01-18|1052.56
#2016-01-19|1064.29
#2016-01-20|1046.65
#2016-01-21|1048.85
#2016-01-22|1072.80
#2016-01-25|1070.08
#2016-01-26|1078.68
#2016-01-27|1081.02
#2016-01-28|1087.76
#2016-01-29|1107.65
#2016-02-01|1116.40
#2016-02-02|1107.04
#2016-02-03|1106.49
#2016-02-04|1098.88
#2016-02-05|1087.75
#2016-02-08|1077.86
#2016-02-09|1084.84
#2016-02-10|1080.91
#2016-02-11|1068.22
#2016-02-12|1077.16
#2016-02-15|1086.06
#2016-02-16|1087.23
#2016-02-17|1096.95
#2016-02-18|1091.78
#2016-02-19|1090.11
#2016-02-22|1094.64
#2016-02-23|1091.65
#2016-02-24|1089.34
#2016-02-25|1100.21
#2016-02-26|1088.81
#2016-02-29|1085.60
#2016-03-01|1099.09
#2016-03-02|1095.70
#2016-03-03|1101.07
#2016-03-04|1111.38
#2016-03-07|1105.49
#2016-03-08|1105.92
#2016-03-09|1111.16
#2016-03-10|1113.00
#2016-03-11|1124.47
#2016-03-14|1122.92
#2016-03-15|1121.22
#2016-03-16|1120.85
#2016-03-17|1135.67
#2016-03-18|1134.64
#2016-03-21|1132.01
#2016-03-22|1126.10
#2016-03-23|1128.76
#2016-03-24|1121.71
#2016-03-25|1121.38
#2016-03-28|1126.94
#2016-03-29|1137.54
#2016-03-30|1151.91
#2016-03-31|1143.93
#2016-04-01|1143.25
#2016-04-04|1146.94
#2016-04-05|1138.20
#2016-04-06|1146.62
#2016-04-07|1142.51
#2016-04-08|1151.21
#2016-04-11|1141.39
#2016-04-12|1141.54
#2016-04-13|1141.16
#2016-04-14|1143.40
#2016-04-15|1150.29
#2016-04-18|1152.20
#2016-04-19|1168.30
#2016-04-20|1156.15
#2016-04-21|1139.28
#2016-04-22|1137.09
#2016-04-25|1141.40
#2016-04-26|1141.81
#2016-04-27|1146.54
#2016-04-28|1146.61
#2016-04-29|1146.35
#2016-05-02|1156.99
#2016-05-03|1150.08
#2016-05-04|1145.81
#2016-05-05|1145.56
#2016-05-06|1152.09
#2016-05-09|1158.88
#2016-05-10|1171.36
#2016-05-11|1167.27
#2016-05-12|1174.31
#2016-05-13|1165.36
#2016-05-16|1167.28
#2016-05-17|1152.66
#2016-05-18|1143.84
#2016-05-19|1138.47
#2016-05-20|1139.54
#2016-05-23|1140.92
#2016-05-24|1153.56
#2016-05-25|1157.84
#2016-05-26|1165.60
#2016-05-27|1165.60
#2016-05-30|1166.95
#2016-05-31|1160.35
#2016-06-01|1163.63
#2016-06-02|1163.56
#2016-06-03|1173.95
#2016-06-06|1177.01
#2016-06-07|1180.32
#2016-06-08|1184.23
#2016-06-09|1182.93
#2016-06-10|1173.02
#2016-06-13|1155.39
#2016-06-14|1148.31
#2016-06-15|1151.57
#2016-06-16|1152.13
#2016-06-17|1150.79
#2016-06-20|1168.00
#2016-06-21|1175.16
#2016-06-22|1172.54
#2016-06-23|1182.35
#2016-06-24|1143.76
#2016-06-27|1133.20
#2016-06-28|1148.10
#2016-06-29|1168.80
#2016-06-30|1197.48
#2016-07-01|1200.80
#2016-07-04|1201.10
#2016-07-05|1198.84
#2016-07-06|1196.30
#2016-07-07|1203.53
#2016-07-08|1208.59
#2016-07-11|1212.18
#2016-07-12|1208.53
#2016-07-13|1211.24
#2016-07-14|1213.25
#2016-07-15|1209.23
#2016-07-18|1209.53
#2016-07-19|1208.95
#2016-07-20|1208.17
#2016-07-21|1205.11
#2016-07-22|1209.60
#2016-07-25|1209.54
#2016-07-26|1205.80
#2016-07-27|1190.72
#2016-07-28|1198.97
#2016-07-29|1214.33
#2016-08-01|1208.59
#2016-08-02|1203.61
#2016-08-03|1194.71
#2016-08-04|1196.01
#2016-08-05|1198.86
#2016-08-08|1193.00
#2016-08-09|1200.08
#2016-08-10|1203.53
#2016-08-11|1211.01
#2016-08-12|1214.83
#2016-08-15|1215.68
#2016-08-16|1208.21
#2016-08-17|1207.46
#2016-08-18|1213.08
#2016-08-19|1209.57
#2016-08-22|1206.73
#2016-08-23|1207.98
#2016-08-24|1202.17
#2016-08-25|1200.81
#2016-08-26|1198.50
#2016-08-29|1196.82
#2016-08-30|1192.81
#2016-08-31|1190.30
#2016-09-01|1189.40
#2016-09-02|1203.09
#2016-09-05|1202.76
#2016-09-06|1208.57
#2016-09-07|1205.76
#2016-09-08|1199.24
#2016-09-09|1170.74
#2016-09-12|1179.46
#2016-09-13|1167.40
#2016-09-14|1166.92
#2016-09-15|1173.36
#2016-09-16|1165.35
#2016-09-19|1169.37
#2016-09-20|1172.60
#2016-09-21|1179.65
#2016-09-22|1196.38
#2016-09-23|1188.84
#2016-09-26|1181.70
#2016-09-27|1188.31
#2016-09-28|1189.02
#2016-09-29|1186.89
#2016-09-30|1190.70
#2016-10-03|1190.88
#2016-10-04|1183.31
#2016-10-05|1175.14
#2016-10-06|1172.88
#2016-10-07|1164.66
#2016-10-10|1169.26
#2016-10-11|1159.95
#2016-10-12|1156.30
#2016-10-13|1154.78
#2016-10-14|1159.00
#2016-10-17|1154.10
#2016-10-18|1160.68
#2016-10-19|1160.68
#2016-10-20|1154.96
#2016-10-21|1150.92
#2016-10-24|1154.13
#2016-10-25|1151.53
#2016-10-26|1152.85
#2016-10-27|1150.35
#2016-10-28|1154.03
#2016-10-31|1153.59
#2016-11-01|1153.51
#2016-11-02|1154.90
#2016-11-03|1145.35
#2016-11-04|1137.11
#2016-11-07|1147.47
#2016-11-08|1158.57
#2016-11-09|1133.61
#2016-11-10|1099.14
#2016-11-11|1093.52
#2016-11-14|1082.98
#2016-11-15|1091.90
#2016-11-16|1092.88
#2016-11-17|1095.31
#2016-11-18|1088.57
#2016-11-21|1094.00
#2016-11-22|1094.96
#2016-11-23|1084.34
#2016-11-24|1085.15
#2016-11-25|1098.09
#2016-11-28|1096.60
#2016-11-29|1096.41
#2016-11-30|1081.60
#2016-12-01|1070.55
#2016-12-02|1076.61
#2016-12-05|1079.02
#2016-12-06|1081.37
#2016-12-07|1093.45
#2016-12-08|1091.90
#2016-12-09|1108.28
#2016-12-12|1115.64
#2016-12-13|1125.70
#2016-12-14|1118.06
#2016-12-15|1112.46
#2016-12-16|1116.61
#2016-12-19|1120.93
#2016-12-20|1115.12
#2016-12-21|1118.48
#2016-12-22|1119.51
#2016-12-23|1120.45
#2016-12-26|1121.16
#2016-12-27|1121.69
#2016-12-28|1115.88
#2016-12-29|1123.82
#2016-12-30|1124.11
#2017-01-02|1124.27
#2017-01-03|1120.54
#2017-01-04|1128.05
#2017-01-05|1135.34
#2017-01-06|1133.79
#2017-01-09|1128.05
#2017-01-10|1122.58
#2017-01-11|1119.68
#2017-01-12|1125.77
#2017-01-13|1126.14
#2017-01-16|1123.46
#2017-01-17|1128.47
#2017-01-18|1133.57
#2017-01-19|1125.20
#2017-01-20|1131.62
#2017-01-23|1133.55
#2017-01-24|1138.47
#2017-01-25|1141.01
#2017-01-26|1135.06
#2017-01-27|1134.53
#2017-01-30|1131.40
#2017-01-31|1136.68
#2017-02-01|1130.68
#2017-02-02|1135.52
#2017-02-03|1144.24
#2017-02-06|1137.98
#2017-02-07|1141.89
#2017-02-08|1151.28
#2017-02-09|1148.91
#2017-02-10|1147.10
#2017-02-13|1148.68
#2017-02-14|1142.53
#2017-02-15|1146.31
#2017-02-16|1146.87
#2017-02-17|1158.54
#2017-02-20|1156.79
#2017-02-21|1161.32
#2017-02-22|1162.77
#2017-02-23|1167.26
#2017-02-24|1167.93
#2017-02-27|1161.05
#2017-02-28|1165.53
#2017-03-01|1165.34
#2017-03-02|1165.60
#2017-03-03|1165.37
#2017-03-06|1163.18
#2017-03-07|1159.33
#2017-03-08|1155.16
#2017-03-09|1158.05
#2017-03-10|1165.81
#2017-03-13|1167.99
#2017-03-14|1167.40
#2017-03-15|1175.25
#2017-03-16|1183.39
#2017-03-17|1184.34
#2017-03-20|1186.65
#2017-03-21|1187.18
#2017-03-22|1186.09
#2017-03-23|1186.70
#2017-03-24|1186.62
#2017-03-27|1188.70
#2017-03-28|1190.80
#2017-03-29|1188.97
#2017-03-30|1184.43
#2017-03-31|1178.79
#2017-04-03|1178.82
#2017-04-04|1180.53
#2017-04-05|1179.32
#2017-04-06|1179.20
#2017-04-07|1178.23
#2017-04-10|1176.42
#2017-04-11|1178.34
#2017-04-12|1186.83
#2017-04-13|1182.97
#2017-04-14|1182.26
#2017-04-17|1189.58
#2017-04-18|1193.18
#2017-04-19|1186.33
#2017-04-20|1188.68
#2017-04-21|1185.37
#2017-04-24|1201.18
#2017-04-25|1200.53
#2017-04-26|1196.03
#2017-04-27|1194.92
#2017-04-28|1192.81
#2017-05-01|1188.44
#2017-05-02|1188.22
#2017-05-03|1187.82
#2017-05-04|1200.89
#2017-05-05|1206.73
#2017-05-08|1209.44
#2017-05-09|1204.16
#2017-05-10|1203.47
#2017-05-11|1205.72
#2017-05-12|1210.72
#2017-05-15|1216.57
#2017-05-16|1225.73
#2017-05-17|1227.25
#2017-05-18|1222.11
#2017-05-19|1231.88
#2017-05-22|1243.99
#2017-05-23|1245.93
#2017-05-24|1246.96
#2017-05-25|1252.09
#2017-05-26|1253.48
#2017-05-29|1252.35
#2017-05-30|1249.79
#2017-05-31|1253.45
#2017-06-01|1262.39
#2017-06-02|1267.92
#2017-06-05|1268.18
#2017-06-06|1270.32
#2017-06-07|1265.70
#2017-06-08|1248.70
#2017-06-09|1242.87
#2017-06-12|1243.26
#2017-06-13|1246.50
#2017-06-14|1252.26
#2017-06-15|1247.16
#2017-06-16|1250.67
#2017-06-19|1253.66
#2017-06-20|1252.98
#2017-06-21|1246.07
#2017-06-22|1239.70
#2017-06-23|1239.91
#2017-06-26|1252.43
#2017-06-27|1241.24
#2017-06-28|1248.02
#2017-06-29|1233.96
#2017-06-30|1233.13
#2017-07-03|1229.76
#2017-07-04|1225.85
#2017-07-05|1221.81
#2017-07-06|1216.82
#2017-07-07|1213.26
#2017-07-10|1213.38
#2017-07-11|1208.63
#2017-07-12|1222.90
#2017-07-13|1223.25
#2017-07-14|1232.24
#2017-07-17|1232.59
#2017-07-18|1233.56
#2017-07-19|1238.41
#2017-07-20|1242.03
#2017-07-21|1242.29
#2017-07-24|1236.33
#2017-07-25|1241.54
#2017-07-26|1243.09
#2017-07-27|1249.52
#2017-07-28|1247.31
#2017-07-31|1245.75
#2017-08-01|1245.21
#2017-08-02|1247.67
#2017-08-03|1250.55
#2017-08-04|1250.89
#2017-08-07|1255.75
#2017-08-08|1251.19
#2017-08-09|1249.59
#2017-08-10|1246.94
#2017-08-11|1245.47
#2017-08-14|1254.63
#2017-08-15|1254.97
#2017-08-16|1258.63
#2017-08-17|1254.15
#2017-08-18|1249.38
#2017-08-21|1254.98
#2017-08-22|1255.32
#2017-08-23|1254.86
#2017-08-24|1242.77
#2017-08-25|1242.02
#2017-08-28|1240.28
#2017-08-29|1243.77
#2017-08-30|1241.62
#2017-08-31|1241.64
#2017-09-01|1243.88
#2017-09-04|1241.27
#2017-09-05|1245.06
#2017-09-06|1248.44
#2017-09-07|1253.80
#2017-09-08|1254.62
#2017-09-11|1259.97
#2017-09-12|1257.21
#2017-09-13|1253.01
#2017-09-14|1246.04
#2017-09-15|1250.17
#2017-09-18|1251.19
#2017-09-19|1246.54
#2017-09-20|1236.60
#2017-09-21|1225.22
#2017-09-22|1225.40
#2017-09-25|1229.06
#2017-09-26|1230.07
#2017-09-27|1220.07
#2017-09-28|1224.02
#2017-09-29|1228.23
#2017-10-02|1227.21
#2017-10-03|1230.88
#2017-10-04|1238.44
#2017-10-05|1242.15
#2017-10-06|1239.43
#2017-10-09|1239.20
#2017-10-10|1250.52
#2017-10-11|1253.92
#2017-10-12|1258.04
#2017-10-13|1263.26
#2017-10-16|1264.54
#2017-10-17|1258.73
#2017-10-18|1260.83
#2017-10-19|1262.13
#2017-10-20|1255.99
#2017-10-23|1254.43
#2017-10-24|1249.88
#2017-10-25|1239.96
#2017-10-26|1241.27
#2017-10-27|1241.28
#2017-10-30|1236.68
#2017-10-31|1250.32
#2017-11-01|1247.57
#2017-11-02|1244.67
#2017-11-03|1247.32
#2017-11-06|1239.71
#2017-11-07|1239.66
#2017-11-08|1248.38
#2017-11-09|1246.77
#2017-11-10|1252.73
#2017-11-13|1257.42
#2017-11-14|1261.39
#2017-11-15|1252.18
#2017-11-16|1260.43
#2017-11-17|1259.68
#2017-11-20|1262.12
#2017-11-21|1265.55
#2017-11-22|1265.99
#2017-11-23|1271.13
#2017-11-24|1276.18
#2017-11-27|1274.14
#2017-11-28|1280.14
#2017-11-29|1278.38
#2017-11-30|1281.15
#2017-12-01|1276.11
#2017-12-04|1285.18
#2017-12-05|1283.97
#2017-12-06|1290.80
#2017-12-07|1282.89
#2017-12-08|1279.21
#2017-12-11|1281.81
#2017-12-12|1281.57
#2017-12-13|1284.58
#2017-12-14|1281.63
#2017-12-15|1284.94
#2017-12-18|1291.27
#2017-12-19|1286.73
#2017-12-20|1284.17
#2017-12-21|1284.50
#2017-12-22|1287.01
#2017-12-25|1287.57
#2017-12-26|1289.87
#2017-12-27|1292.83
#2017-12-28|1293.90
#2017-12-29|1296.39
#2018-01-01|1296.39
#2018-01-02|1290.57
#2018-01-03|1287.53
#2018-01-04|1295.53
#2018-01-05|1300.72
#2018-01-08|1297.71
#2018-01-09|1300.43
#2018-01-10|1290.18
#2018-01-11|1285.39
#2018-01-12|1286.85
#2018-01-15|1292.75
#2018-01-16|1294.35
#2018-01-17|1304.06
#2018-01-18|1299.69
#2018-01-19|1306.26
#2018-01-22|1313.66
#2018-01-23|1321.19
#2018-01-24|1322.64
#2018-01-25|1322.71
#2018-01-26|1328.82
#2018-01-29|1315.20
#2018-01-30|1313.92
#2018-01-31|1316.77
#2018-02-01|1318.65
#2018-02-02|1297.31
#2018-02-05|1264.37
#2018-02-06|1247.42
#2018-02-07|1251.37
#2018-02-08|1228.04
#2018-02-09|1224.56
#2018-02-12|1236.42
#2018-02-13|1238.75
#2018-02-14|1245.54
#2018-02-15|1256.69
#2018-02-16|1264.92
#2018-02-19|1260.14
#2018-02-20|1246.69
#2018-02-21|1237.99
#2018-02-22|1240.52
#2018-02-23|1249.57
#2018-02-26|1257.92
#2018-02-27|1246.62
#2018-02-28|1236.99
#2018-03-01|1225.84
#2018-03-02|1229.20
#2018-03-05|1240.29
#2018-03-06|1244.66
#2018-03-07|1239.74
#2018-03-08|1254.10
#2018-03-09|1261.88
#2018-03-12|1266.16
#2018-03-13|1265.46
#2018-03-14|1258.46
#2018-03-15|1254.03
#2018-03-16|1250.37
#2018-03-19|1241.90
#2018-03-20|1238.36
#2018-03-21|1225.09
#2018-03-22|1218.08
#2018-03-23|1206.91
#2018-03-26|1213.59
#2018-03-27|1217.13
#2018-03-28|1224.73
#2018-03-29|1231.45
#2018-03-30|1231.49
#2018-04-02|1220.30
#2018-04-03|1219.29
#2018-04-04|1232.02
#2018-04-05|1242.45
#2018-04-06|1237.81
#2018-04-09|1243.73
#2018-04-10|1246.51
#2018-04-11|1240.37
#2018-04-12|1235.75
#2018-04-13|1238.42
#2018-04-16|1239.26
#2018-04-17|1243.12
#2018-04-18|1240.11
#2018-04-19|1231.96
#2018-04-20|1217.24
#2018-04-23|1212.35
#2018-04-24|1205.75
#2018-04-25|1202.36
#2018-04-26|1213.01
#2018-04-27|1216.73
#2018-04-30|1209.72
#2018-05-01|1199.97
#2018-05-02|1182.80
#2018-05-03|1179.99
#2018-05-04|1191.18
#2018-05-07|1194.02
#2018-05-08|1189.12
#2018-05-09|1189.25
#2018-05-10|1191.19
#2018-05-11|1194.98
#2018-05-14|1194.10
#2018-05-15|1185.92
#2018-05-16|1187.25
#2018-05-17|1190.02
#2018-05-18|1185.44
#2018-05-21|1188.07
#2018-05-22|1185.74
#2018-05-23|1185.86
#2018-05-24|1191.40
#2018-05-25|1194.76
#2018-05-28|1196.62
#2018-05-29|1190.86
#2018-05-30|1195.26
#2018-05-31|1188.14
#2018-06-01|1186.05
#2018-06-04|1197.49
#2018-06-05|1191.78
#2018-06-06|1191.21
#2018-06-07|1188.33
#2018-06-08|1195.66
#2018-06-11|1206.50
#2018-06-12|1213.54
#2018-06-13|1214.55
#2018-06-14|1209.61
#2018-06-15|1217.35
#2018-06-18|1200.37
#2018-06-19|1199.04
#2018-06-20|1202.96
#2018-06-21|1202.09
#2018-06-22|1214.11
#2018-06-25|1210.38
#2018-06-26|1209.89
#2018-06-27|1206.62
#2018-06-28|1209.54
#2018-06-29|1215.04
#2018-07-02|1207.29
#2018-07-03|1215.32
#2018-07-04|1217.67
#2018-07-05|1228.11
#2018-07-06|1236.59
#2018-07-09|1232.67
#2018-07-10|1236.83
#2018-07-11|1233.78
#2018-07-12|1233.47
#2018-07-13|1236.97
#2018-07-16|1234.18
#2018-07-17|1240.41
#2018-07-18|1235.48
#2018-07-19|1237.55
#2018-07-20|1248.82
#2018-07-23|1241.46
#2018-07-24|1240.28
#2018-07-25|1245.58
#2018-07-26|1250.08
#2018-07-27|1250.63
#2018-07-30|1244.00
#2018-07-31|1243.91
#2018-08-01|1237.53
#2018-08-02|1239.11
#2018-08-03|1251.02
#2018-08-06|1248.08
#2018-08-07|1244.34
#2018-08-08|1235.66
#2018-08-09|1236.21
#2018-08-10|1222.43
#2018-08-13|1218.93
#2018-08-14|1226.31
#2018-08-15|1221.61
#2018-08-16|1228.62
#2018-08-17|1235.34
#2018-08-20|1238.41
#2018-08-21|1234.36
#2018-08-22|1230.71
#2018-08-23|1226.87
#2018-08-24|1230.68
#2018-08-27|1233.81
#2018-08-28|1228.66
#2018-08-29|1233.17
#2018-08-30|1228.06
#2018-08-31|1226.66
#2018-09-03|1226.41
#2018-09-04|1217.00
#2018-09-05|1227.81
#2018-09-06|1219.80
#2018-09-07|1217.70
#2018-09-10|1221.99
#2018-09-11|1217.82
#2018-09-12|1226.11
#2018-09-13|1229.77
#2018-09-14|1230.95
#2018-09-17|1230.77
#2018-09-18|1225.26
#2018-09-19|1220.27
#2018-09-20|1235.16
#2018-09-21|1238.64
#2018-09-24|1225.95
#2018-09-25|1223.90
#2018-09-26|1225.38
#2018-09-27|1219.28
#2018-09-28|1220.86
#2018-10-01|1219.22
#2018-10-02|1218.68
#2018-10-03|1214.77
#2018-10-04|1204.74
#2018-10-05|1202.14
#2018-10-08|1208.55
#2018-10-09|1205.07
#2018-10-10|1195.52
#2018-10-11|1169.17
#2018-10-12|1174.16
#2018-10-15|1176.38
#2018-10-16|1192.17
#2018-10-17|1187.81
#2018-10-18|1186.22
#2018-10-19|1203.80
#2018-10-22|1200.82
#2018-10-23|1195.34
#2018-10-24|1200.71
#2018-10-25|1190.78
#2018-10-26|1181.74
#2018-10-29|1185.78
#2018-10-30|1196.75
#2018-10-31|1198.94
#2018-11-01|1205.36
#2018-11-02|1196.54
#2018-11-05|1207.08
#2018-11-06|1215.73
#2018-11-07|1223.69
#2018-11-08|1226.25
#2018-11-09|1233.57
#2018-11-12|1228.68
#2018-11-13|1225.92
#2018-11-14|1218.92
#2018-11-15|1220.64
#2018-11-16|1229.81
#2018-11-19|1230.05
#2018-11-20|1216.19
#2018-11-21|1214.78
#2018-11-22|1216.22
#2018-11-23|1218.83
#2018-11-26|1218.64
#2018-11-27|1221.67
#2018-11-28|1222.37
#2018-11-29|1225.79
#2018-11-30|1233.49
#2018-12-03|1229.77
#2018-12-04|1223.36
#2018-12-05|1218.30
#2018-12-06|1203.46
#2018-12-07|1203.46
#2018-12-10|1191.74
#2018-12-11|1200.55
#2018-12-12|1210.95
#2018-12-13|1210.07
#2018-12-14|1192.90
#2018-12-17|1179.31
#2018-12-18|1167.76
#2018-12-19|1166.99
#2018-12-20|1154.89
#2018-12-21|1151.07
#2018-12-24|1133.51
#2018-12-25|1128.88
#2018-12-26|1141.00
#2018-12-27|1137.72
#2018-12-28|1143.66
#2018-12-31|1147.19
#2019-01-01|1147.19
#2019-01-02|1139.01
#2019-01-03|1141.40
#2019-01-04|1160.92
#2019-01-07|1159.10
#2019-01-08|1166.58
#2019-01-09|1163.89
#2019-01-10|1172.23
#2019-01-11|1175.96
#2019-01-14|1170.88
#2019-01-15|1176.60
#2019-01-16|1167.54
#2019-01-17|1174.34
#2019-01-18|1186.86
#2019-01-21|1186.97
#2019-01-22|1184.89
#2019-01-23|1189.62
#2019-01-24|1183.47
#2019-01-25|1180.76
#2019-01-28|1179.89
#2019-01-29|1188.10
#2019-01-30|1197.19
#2019-01-31|1213.61
#2019-02-01|1212.96
#2019-02-04|1214.77
#2019-02-05|1221.29
#2019-02-06|1217.92
#2019-02-07|1213.79
#2019-02-08|1212.54
#2019-02-11|1214.82
#2019-02-12|1218.47
#2019-02-13|1224.69
#2019-02-14|1209.68
#2019-02-15|1218.67
#2019-02-18|1224.90
#2019-02-19|1223.20
#2019-02-20|1229.73
#2019-02-21|1237.45
#2019-02-22|1222.65
#2019-02-25|1218.13
#2019-02-26|1218.15
#2019-02-27|1213.64
#2019-02-28|1217.89
#2019-03-01|1226.86
#2019-03-04|1225.79
#2019-03-05|1225.20
#2019-03-06|1224.82
#2019-03-07|1224.77
#2019-03-08|1218.96
#2019-03-11|1229.51
#2019-03-12|1231.12
#2019-03-13|1236.47
#2019-03-14|1237.29
#2019-03-15|1240.57
#2019-03-18|1246.79
#2019-03-19|1249.07
#2019-03-20|1247.69
#2019-03-21|1261.51
#2019-03-22|1255.58
#2019-03-25|1255.38
#2019-03-26|1269.43
#2019-03-27|1267.29
#2019-03-28|1267.44
#2019-03-29|1273.24
#2019-04-01|1269.74
#2019-04-02|1267.48
#2019-04-03|1267.78
#2019-04-04|1269.17
#2019-04-05|1271.31
#2019-04-08|1275.87
#2019-04-09|1276.26
#2019-04-10|1279.73
#2019-04-11|1278.87
#2019-04-12|1278.13
#2019-04-15|1281.53
#2019-04-16|1278.02
#2019-04-17|1282.81
#2019-04-18|1285.22
#2019-04-19|1284.97
#2019-04-22|1284.74
#2019-04-23|1293.61
#2019-04-24|1294.21
#2019-04-25|1288.03
#2019-04-26|1295.43
#2019-04-29|1296.85
#2019-04-30|1308.38
#2019-05-01|1306.00
#2019-05-02|1296.42
#2019-05-03|1302.69
#2019-05-06|1301.48
#2019-05-07|1290.86
#2019-05-08|1292.26
#2019-05-09|1285.14
#2019-05-10|1293.75
#2019-05-13|1288.00
#2019-05-14|1291.29
#2019-05-15|1303.91
#2019-05-16|1315.05
#2019-05-17|1309.78
#2019-05-20|1303.31
#2019-05-21|1300.63
#2019-05-22|1305.56
#2019-05-23|1306.65
#2019-05-24|1307.28
#2019-05-27|1307.80
#2019-05-28|1294.14
#2019-05-29|1280.39
#2019-05-30|1282.45
#2019-05-31|1280.02
#2019-06-03|1299.84
#2019-06-04|1297.17
#2019-06-05|1315.41
#2019-06-06|1319.69
#2019-06-07|1332.57
#2019-06-10|1332.70
#2019-06-11|1333.33
#2019-06-12|1337.35
#2019-06-13|1330.94
#2019-06-14|1326.94
#2019-06-17|1320.88
#2019-06-18|1322.46
#2019-06-19|1328.92
#2019-06-20|1344.69
#2019-06-21|1342.22
#2019-06-24|1347.03
#2019-06-25|1345.73
#2019-06-26|1330.95
#2019-06-27|1328.54
#2019-06-28|1334.74
#2019-07-01|1335.47
#2019-07-02|1345.63
#2019-07-03|1360.85
#2019-07-04|1360.85
#2019-07-05|1350.37
#2019-07-08|1351.33
#2019-07-09|1345.81
#2019-07-10|1351.06
#2019-07-11|1346.83
#2019-07-12|1344.16
#2019-07-15|1347.88
#2019-07-16|1342.81
#2019-07-17|1347.28
#2019-07-18|1348.69
#2019-07-19|1347.29
#2019-07-22|1344.40
#2019-07-23|1357.93
#2019-07-24|1353.22
#2019-07-25|1350.56
#2019-07-26|1363.52
#2019-07-29|1365.86
#2019-07-30|1364.73
#2019-07-31|1354.55
#2019-08-01|1355.60
#2019-08-02|1349.87
#2019-08-05|1326.55
#2019-08-06|1328.46
#2019-08-07|1342.99
#2019-08-08|1359.02
#2019-08-09|1356.86
#2019-08-12|1355.09
#2019-08-13|1353.37
#2019-08-14|1341.22
#2019-08-15|1348.42
#2019-08-16|1362.00
#2019-08-19|1370.49
#2019-08-20|1360.28
#2019-08-21|1367.60
#2019-08-22|1365.98
#2019-08-23|1354.97
#2019-08-26|1364.31
#2019-08-27|1365.92
#2019-08-28|1369.69
#2019-08-29|1377.20
#2019-08-30|1381.53
#2019-09-02|1382.87
#2019-09-03|1388.62
#2019-09-04|1400.02
#2019-09-05|1389.92
#2019-09-06|1396.09
#2019-09-09|1384.17
#2019-09-10|1372.38
#2019-09-11|1379.59
#2019-09-12|1387.70
#2019-09-13|1373.79
#2019-09-16|1365.36
#2019-09-17|1376.49
#2019-09-18|1374.86
#2019-09-19|1375.72
#2019-09-20|1369.99
#2019-09-23|1372.19
#2019-09-24|1375.91
#2019-09-25|1367.69
#2019-09-26|1376.18
#2019-09-27|1373.24
#2019-09-30|1376.44
#2019-10-01|1367.16
#2019-10-02|1342.75
#2019-10-03|1355.26
#2019-10-04|1369.06
#2019-10-07|1368.12
#2019-10-08|1356.82
#2019-10-09|1362.49
#2019-10-10|1361.13
#2019-10-11|1359.88
#2019-10-14|1356.72
#2019-10-15|1356.72
#2019-10-16|1356.34
#2019-10-17|1356.59
#2019-10-18|1349.79
#2019-10-21|1345.00
#2019-10-22|1342.14
#2019-10-23|1343.53
#2019-10-24|1349.01
#2019-10-25|1335.56
#2019-10-28|1330.78
#2019-10-29|1334.16
#2019-10-30|1345.11
#2019-10-31|1348.85
#2019-11-01|1347.22
#2019-11-04|1340.12
#2019-11-05|1332.28
#2019-11-06|1339.41
#2019-11-07|1331.44
#2019-11-08|1331.69
#2019-11-11|1332.87
#2019-11-12|1331.51
#2019-11-13|1341.65
#2019-11-14|1338.76
#2019-11-15|1343.00
#2019-11-18|1347.68
#2019-11-19|1347.63
#2019-11-20|1344.79
#2019-11-21|1337.50
#2019-11-22|1335.22
#2019-11-25|1343.04
#2019-11-26|1349.91
#2019-11-27|1352.29
#2019-11-28|1352.06
#2019-11-29|1347.40
#2019-12-02|1345.83
#2019-12-03|1342.74
#2019-12-04|1348.82
#2019-12-05|1347.57
#2019-12-06|1356.04
#2019-12-09|1356.07
#2019-12-10|1350.75
#2019-12-11|1352.02
#2019-12-12|1347.42
#2019-12-13|1353.71
#2019-12-16|1361.42
#2019-12-17|1358.30
#2019-12-18|1358.81
#2019-12-19|1365.30
#2019-12-20|1380.13
#2019-12-23|1379.77
#2019-12-24|1380.00
#2019-12-25|1379.34
#2019-12-26|1381.41
#2019-12-27|1388.36
#2019-12-30|1381.36
#2019-12-31|1383.07
#2020-01-01|1383.07
#2020-01-02|1377.29
#2020-01-03|1379.60
#2020-01-06|1379.45
#2020-01-07|1370.05
#2020-01-08|1365.91
#2020-01-09|1370.18
#2020-01-10|1371.93
#2020-01-13|1380.56
#2020-01-14|1382.00
#2020-01-15|1391.63
#2020-01-16|1399.92
#2020-01-17|1406.57
#2020-01-20|1404.66
#2020-01-21|1409.16
#2020-01-22|1412.37
#2020-01-23|1411.66
#2020-01-24|1409.01
#2020-01-27|1395.56
#2020-01-28|1393.27
#2020-01-29|1388.80
#2020-01-30|1400.67
#2020-01-31|1389.90
#2020-02-03|1394.26
#2020-02-04|1402.59
#2020-02-05|1409.80
#2020-02-06|1410.22
#2020-02-07|1408.51
#2020-02-10|1410.87
#2020-02-11|1409.67
#2020-02-12|1406.82
#2020-02-13|1399.94
#2020-02-14|1409.62
#2020-02-17|1407.62
#2020-02-18|1404.01
#2020-02-19|1409.26
#2020-02-20|1405.24
#2020-02-21|1403.06
#2020-02-24|1370.84
#2020-02-25|1347.67
#2020-02-26|1340.31
#2020-02-27|1295.09
#2020-02-28|1258.52
#2020-03-02|1298.66
#2020-03-03|1304.95
#2020-03-04|1343.65
#2020-03-05|1327.59
#2020-03-06|1301.71
#2020-03-09|1243.74
#2020-03-10|1251.50
#2020-03-11|1219.97
#2020-03-12|1105.80
#2020-03-13|1142.18
#2020-03-16|1085.79
#2020-03-17|1135.45
#2020-03-18|1094.79
#2020-03-19|1099.04
#2020-03-20|1061.32
#2020-03-23|1022.17
#2020-03-24|1072.09
#2020-03-25|1099.81
#2020-03-26|1155.33
#2020-03-27|1140.30
#2020-03-30|1176.16
#2020-03-31|1161.96
#2020-04-01|1137.58
#2020-04-02|1151.90
#2020-04-03|1154.30
#2020-04-06|1193.88
#2020-04-07|1201.57
#2020-04-08|1213.63
#2020-04-09|1229.31
#2020-04-10|1229.19
#2020-04-13|1212.67
#2020-04-14|1249.91
#2020-04-15|1231.19
#2020-04-16|1235.56
#2020-04-17|1253.78
#2020-04-20|1247.74
#2020-04-21|1211.08
#2020-04-22|1220.46
#2020-04-23|1213.73
#2020-04-24|1223.11
#2020-04-27|1229.95
#2020-04-28|1238.73
#2020-04-29|1239.23
#2020-04-30|1228.03
#2020-05-01|1217.26
#2020-05-04|1198.21
#2020-05-05|1204.38
#2020-05-06|1203.26
#2020-05-07|1207.87
#2020-05-08|1235.23
#2020-05-11|1232.53
#2020-05-12|1233.24
#2020-05-13|1217.82
#2020-05-14|1200.83
#2020-05-15|1206.15
#2020-05-18|1232.73
#2020-05-19|1222.91
#2020-05-20|1233.42
#2020-05-21|1218.67
#2020-05-22|1212.26
#2020-05-25|1217.69
#2020-05-26|1230.47
#2020-05-27|1241.18
#2020-05-28|1258.12
#2020-05-29|1258.38
#2020-06-01|1268.51
#2020-06-02|1270.72
#2020-06-03|1281.01
#2020-06-04|1281.79
#2020-06-05|1293.63
#2020-06-08|1308.46
#2020-06-09|1307.70
#2020-06-10|1303.73
#2020-06-11|1255.24
#2020-06-12|1250.54
#2020-06-15|1254.67
#2020-06-16|1279.99
#2020-06-17|1287.30
#2020-06-18|1287.84
#2020-06-19|1284.22
#2020-06-22|1275.76
#2020-06-23|1281.58
#2020-06-24|1252.62
#2020-06-25|1255.68
#2020-06-26|1240.21
#2020-06-29|1248.07
#2020-06-30|1255.31
#2020-07-01|1257.64
#2020-07-02|1266.02
#2020-07-03|1263.36
#2020-07-06|1277.95
#2020-07-07|1272.75
#2020-07-08|1272.66
#2020-07-09|1256.36
#2020-07-10|1278.67
#2020-07-13|1282.72
#2020-07-14|1288.40
#2020-07-15|1301.99
#2020-07-16|1298.45
#2020-07-17|1304.43
#2020-07-20|1296.41
#2020-07-21|1310.18
#2020-07-22|1318.32
#2020-07-23|1331.03
#2020-07-24|1324.00
#2020-07-27|1333.66
#2020-07-28|1336.55
#2020-07-29|1345.19
#2020-07-30|1338.06
#2020-07-31|1326.39
#2020-08-03|1322.95
#2020-08-04|1329.27
#2020-08-05|1329.67
#2020-08-06|1320.21
#2020-08-07|1320.57
#2020-08-10|1321.04
#2020-08-11|1323.50
#2020-08-12|1342.43
#2020-08-13|1345.42
#2020-08-14|1342.24
#2020-08-17|1346.97
#2020-08-18|1352.04
#2020-08-19|1350.11
#2020-08-20|1340.99
#2020-08-21|1336.27
#2020-08-24|1351.08
#2020-08-25|1347.71
#2020-08-26|1353.77
#2020-08-27|1352.70
#2020-08-28|1358.82
#2020-08-31|1357.21
#2020-09-01|1348.37
#2020-09-02|1372.46
#2020-09-03|1359.85
#2020-09-04|1349.27
#2020-09-07|1351.38
#2020-09-08|1330.54
#2020-09-09|1347.39
#2020-09-10|1342.33
#2020-09-11|1346.32
#2020-09-14|1352.30
#2020-09-15|1352.19
#2020-09-16|1353.75
#2020-09-17|1343.86
#2020-09-18|1334.30
#2020-09-21|1311.85
#2020-09-22|1315.57
#2020-09-23|1301.61
#2020-09-24|1300.30
#2020-09-25|1308.48
#2020-09-28|1329.91
#2020-09-29|1321.99
#2020-09-30|1329.36
#2020-10-01|1332.20
#2020-10-02|1330.54
#2020-10-05|1340.85
#2020-10-06|1332.86
#2020-10-07|1340.04
#2020-10-08|1348.22
#2020-10-09|1358.14
#2020-10-12|1371.26
#2020-10-13|1364.21
#2020-10-14|1359.06
#2020-10-15|1343.80
#2020-10-16|1345.94
#2020-10-19|1338.42
#2020-10-20|1334.51
#2020-10-21|1329.18
#2020-10-22|1332.43
#2020-10-23|1336.91
#2020-10-26|1323.12
#2020-10-27|1314.41
#2020-10-28|1277.35
#2020-10-29|1271.44
#2020-10-30|1265.26
#2020-11-02|1282.36
#2020-11-03|1304.88
#2020-11-04|1316.51
#2020-11-05|1324.18
#2020-11-06|1326.37
#2020-11-09|1352.14
#2020-11-10|1377.57
#2020-11-11|1387.33
#2020-11-12|1381.93
#2020-11-13|1388.17
#2020-11-16|1408.01
#2020-11-17|1406.52
#2020-11-18|1396.60
#2020-11-19|1388.33
#2020-11-20|1382.33
#2020-11-23|1374.10
#2020-11-24|1387.72
#2020-11-25|1384.75
#2020-11-26|1386.16
#2020-11-27|1388.25
#2020-11-30|1375.75
#2020-12-01|1387.23
#2020-12-02|1384.19
#2020-12-03|1394.64
#2020-12-04|1408.26
#2020-12-07|1406.32
#2020-12-08|1410.84
#2020-12-09|1415.11
#2020-12-10|1414.81
#2020-12-11|1415.10
#2020-12-14|1412.45
#2020-12-15|1412.66
#2020-12-16|1419.75
#2020-12-17|1428.93
#2020-12-18|1430.73
#2020-12-21|1407.27
#2020-12-22|1406.09
#2020-12-23|1413.79
#2020-12-24|1416.08
#2020-12-25|1416.53
#2020-12-28|1426.25
#2020-12-29|1435.58
#2020-12-30|1434.77
#2020-12-31|1434.19
#2021-01-01|1434.19
#2021-01-04|1423.66
#2021-01-05|1423.39
#2021-01-06|1418.66
#2021-01-07|1416.24
#2021-01-08|1423.52
#2021-01-11|1401.22
#2021-01-12|1396.29
#2021-01-13|1400.31
#2021-01-14|1399.91
#2021-01-15|1395.44
#2021-01-18|1395.86
#2021-01-19|1397.13
#2021-01-20|1397.56
#2021-01-21|1394.65
#2021-01-22|1391.57
#2021-01-25|1396.57
#2021-01-26|1409.97
#2021-01-27|1395.83
#2021-01-28|1400.78
#2021-01-29|1372.58
#2021-02-01|1376.35
#2021-02-02|1389.10
#2021-02-03|1387.77
#2021-02-04|1393.92
#2021-02-05|1400.51
#2021-02-08|1404.78
#2021-02-09|1408.12
#2021-02-10|1407.45
#2021-02-11|1405.11
#2021-02-12|1406.21
#2021-02-15|1413.95
#2021-02-16|1407.12
#2021-02-17|1403.42
#2021-02-18|1404.55
#2021-02-19|1392.94
#2021-02-22|1395.05
#2021-02-23|1393.73
#2021-02-24|1392.20
#2021-02-25|1379.77
#2021-02-26|1349.74
#2021-03-01|1367.43
#2021-03-02|1368.83
#2021-03-03|1364.52
#2021-03-04|1367.69
#2021-03-05|1381.72
#2021-03-08|1388.78
#2021-03-09|1398.14
#2021-03-10|1409.33
#2021-03-11|1407.37
#2021-03-12|1407.82
#2021-03-15|1415.70
#2021-03-16|1420.71
#2021-03-17|1424.07
#2021-03-18|1423.04
#2021-03-19|1425.89
#2021-03-22|1435.24
#2021-03-23|1432.48
#2021-03-24|1421.70
#2021-03-25|1426.13
#2021-03-26|1445.93
#2021-03-29|1458.63
#2021-03-30|1446.68
#2021-03-31|1435.26
#2021-04-01|1434.64
#2021-04-02|1434.50
#2021-04-05|1444.02
#2021-04-06|1455.60
#2021-04-07|1457.91
#2021-04-08|1466.86
#2021-04-09|1467.28
#2021-04-12|1469.77
#2021-04-13|1465.24
#2021-04-14|1464.74
#2021-04-15|1477.12
#2021-04-16|1490.07
#2021-04-19|1486.58
#2021-04-20|1478.85
#2021-04-21|1490.64
#2021-04-22|1495.55
#2021-04-23|1495.23
#2021-04-26|1484.03
#2021-04-27|1482.56
#2021-04-28|1484.51
#2021-04-29|1496.76
#2021-04-30|1489.81
#2021-05-03|1502.61
#2021-05-04|1492.00
#2021-05-05|1494.66
#2021-05-06|1514.60
#2021-05-07|1522.36
#2021-05-10|1527.98
#2021-05-11|1511.63
#2021-05-12|1502.83
#2021-05-13|1514.28
#2021-05-14|1524.26
#2021-05-17|1525.98
#2021-05-18|1525.55
#2021-05-19|1516.98
#2021-05-20|1532.11
#2021-05-21|1535.53
#2021-05-24|1541.52
#2021-05-25|1542.11
#2021-05-26|1543.42
#2021-05-27|1536.17
#2021-05-28|1539.44
#2021-05-31|1538.10
#2021-06-01|1540.68
#2021-06-02|1547.40
#2021-06-03|1544.90
#2021-06-04|1553.67
#2021-06-07|1558.04
#2021-06-08|1553.94
#2021-06-09|1551.23
#2021-06-10|1553.40
#2021-06-11|1552.27
#2021-06-14|1549.56
#2021-06-15|1552.40
#2021-06-16|1544.61
#2021-06-17|1534.87
#2021-06-18|1511.14
#2021-06-21|1522.90
#2021-06-22|1525.71
#2021-06-23|1519.28
#2021-06-24|1522.60
#2021-06-25|1529.33
#2021-06-28|1528.53
#2021-06-29|1521.98
#2021-06-30|1519.61
#2021-07-01|1522.05
#2021-07-02|1522.86
#2021-07-05|1523.08
#2021-07-06|1514.00
#2021-07-07|1520.10
#2021-07-08|1511.99
#2021-07-09|1516.89
#2021-07-12|1519.84
#2021-07-13|1521.41
#2021-07-14|1527.56
#2021-07-15|1526.00
#2021-07-16|1526.70
#2021-07-19|1510.38
#2021-07-20|1510.21
#2021-07-21|1516.50
#2021-07-22|1511.83
#2021-07-23|1523.71
#2021-07-26|1524.34
#2021-07-27|1529.30
#2021-07-28|1520.55
#2021-07-29|1528.58
#2021-07-30|1523.70
#2021-08-02|1527.49
#2021-08-03|1525.21
#2021-08-04|1507.74
#2021-08-05|1508.88
#2021-08-06|1506.15
#2021-08-09|1508.88
#2021-08-10|1512.06
#2021-08-11|1515.38
#2021-08-12|1512.73
#2021-08-13|1529.42
#2021-08-16|1534.01
#2021-08-17|1533.81
#2021-08-18|1520.71
#2021-08-19|1516.08
#2021-08-20|1514.86
#2021-08-23|1519.15
#2021-08-24|1514.58
#2021-08-25|1511.00
#2021-08-26|1505.13
#2021-08-27|1514.82
#2021-08-30|1519.69
#2021-08-31|1520.64
#2021-09-01|1530.83
#2021-09-02|1532.23
#2021-09-03|1529.94
#2021-09-06|1532.25
#2021-09-07|1515.95
#2021-09-08|1517.38
#2021-09-09|1510.94
#2021-09-10|1510.90
#2021-09-13|1514.51
#2021-09-14|1505.76
#2021-09-15|1506.93
#2021-09-16|1503.91
#2021-09-17|1496.75
#2021-09-20|1486.14
#2021-09-21|1489.54
#2021-09-22|1493.77
#2021-09-23|1498.48
#2021-09-24|1490.10
#2021-09-27|1485.11
#2021-09-28|1464.38
#2021-09-29|1473.75
#2021-09-30|1456.81
#2021-10-01|1457.72
#2021-10-04|1461.02
#2021-10-05|1463.53
#2021-10-06|1468.27
#2021-10-07|1475.39
#2021-10-08|1473.16
#2021-10-11|1471.27
#2021-10-12|1472.03
#2021-10-13|1484.15
#2021-10-14|1499.50
#2021-10-15|1497.51
#2021-10-18|1488.30
#2021-10-19|1487.74
#2021-10-20|1505.38
#2021-10-21|1499.61
#2021-10-22|1504.38
#2021-10-25|1497.80
#2021-10-26|1504.51
#2021-10-27|1502.03
#2021-10-28|1517.94
#2021-10-29|1510.66
#2021-11-01|1515.76
#2021-11-02|1517.18
#2021-11-03|1530.45
#2021-11-04|1530.19
#2021-11-05|1537.54
#2021-11-08|1525.54
#2021-11-09|1530.55
#2021-11-10|1531.66
#2021-11-11|1527.40
#2021-11-12|1529.66
#2021-11-15|1534.65
#2021-11-16|1525.06
#2021-11-17|1519.73
#2021-11-18|1515.30
#2021-11-19|1506.09
#2021-11-22|1507.59
#2021-11-23|1506.98
#2021-11-24|1498.21
#2021-11-25|1503.37
#2021-11-26|1481.01
#2021-11-29|1482.35
#2021-11-30|1446.25
#2021-12-01|1449.81
#2021-12-02|1458.78
#2021-12-03|1470.91
#2021-12-06|1496.18
#2021-12-07|1504.21
#2021-12-08|1505.86
#2021-12-09|1504.56
#2021-12-10|1520.08
#2021-12-13|1526.98
#2021-12-14|1525.05
#2021-12-15|1534.09
#2021-12-16|1556.73
#2021-12-17|1548.96
#2021-12-20|1542.40
#2021-12-21|1544.37
#2021-12-22|1551.71
#2021-12-23|1554.31
#2021-12-24|1554.12
#2021-12-27|1561.22
#2021-12-28|1571.09
#2021-12-29|1576.41
#2021-12-30|1571.03
#2021-12-31|1577.69
#2022-01-03|1580.21
#2022-01-04|1598.20
#2022-01-05|1592.48
#2022-01-06|1582.97
#2022-01-07|1583.23
#2022-01-10|1577.14
#2022-01-11|1580.71
#2022-01-12|1585.16
#2022-01-13|1592.92
#2022-01-14|1596.30
#2022-01-17|1600.48
#2022-01-18|1584.82
#2022-01-19|1578.81
#2022-01-20|1578.84
#2022-01-21|1577.95
#2022-01-24|1556.79
#2022-01-25|1549.64
#2022-01-26|1543.93
#2022-01-27|1544.10
#2022-01-28|1551.99
#2022-01-31|1557.11
#2022-02-01|1561.54
#2022-02-02|1580.74
#2022-02-03|1575.32
#2022-02-04|1561.29
#2022-02-07|1568.07
#2022-02-08|1570.94
#2022-02-09|1574.19
#2022-02-10|1568.89
#2022-02-11|1572.92
#2022-02-14|1558.54
#2022-02-15|1564.96
#2022-02-16|1572.43
#2022-02-17|1578.11
#2022-02-18|1580.76
#2022-02-21|1577.28
#2022-02-22|1569.65
#2022-02-23|1567.68
#2022-02-24|1515.31
#2022-02-25|1568.29
#2022-02-28|1554.47
#2022-03-01|1543.37
#2022-03-02|1546.51
#2022-03-03|1541.25
#2022-03-04|1522.07
#2022-03-07|1482.05
#2022-03-08|1445.55
#2022-03-09|1477.14
#2022-03-10|1460.90
#2022-03-11|1446.21
#2022-03-14|1457.37
#2022-03-15|1472.85
#2022-03-16|1486.78
#2022-03-17|1507.13
#2022-03-18|1517.54
#2022-03-21|1519.71
#2022-03-22|1524.85
#2022-03-23|1512.76
#2022-03-24|1523.56
#2022-03-25|1534.50
#2022-03-28|1532.29
#2022-03-29|1548.65
#2022-03-30|1552.92
#2022-03-31|1545.53
#2022-04-01|1557.87
#2022-04-04|1558.57
#2022-04-05|1561.37
#2022-04-06|1566.82
#2022-04-07|1570.77
#2022-04-08|1581.99
#2022-04-11|1583.31
#2022-04-12|1581.41
#2022-04-13|1581.65
#2022-04-14|1584.80
#2022-04-15|1584.60
#2022-04-18|1576.98
#2022-04-19|1578.11
#2022-04-20|1599.94
#2022-04-21|1603.85
#2022-04-22|1582.94
#2022-04-25|1582.17
#2022-04-26|1567.74
#2022-04-27|1570.38
#2022-04-28|1582.05
#2022-04-29|1568.26
#2022-05-02|1547.49
#2022-05-03|1548.43
#2022-05-04|1561.75
#2022-05-05|1549.69
#2022-05-06|1540.62
#2022-05-09|1521.86
#2022-05-10|1515.75
#2022-05-11|1530.13
#2022-05-12|1523.61
#2022-05-13|1546.41
#2022-05-16|1557.24
#2022-05-17|1562.21
#2022-05-18|1503.37
#2022-05-19|1471.98
#2022-05-20|1477.22
#2022-05-23|1506.99
#2022-05-24|1521.17
#2022-05-25|1527.58
#2022-05-26|1531.26
#2022-05-27|1544.04
#2022-05-30|1547.37
#2022-05-31|1537.03
#2022-06-01|1519.36
#2022-06-02|1525.53
#2022-06-03|1517.40
#2022-06-06|1523.11
#2022-06-07|1522.39
#2022-06-08|1504.55
#2022-06-09|1480.87
#2022-06-10|1465.27
#2022-06-13|1440.78
#2022-06-14|1418.77
#2022-06-15|1424.55
#2022-06-16|1418.41
#2022-06-17|1418.18
#2022-06-20|1425.28
#2022-06-21|1443.40
#2022-06-22|1444.78
#2022-06-23|1450.44
#2022-06-24|1484.89
#2022-06-27|1490.52
#2022-06-28|1479.13
#2022-06-29|1482.33
#2022-06-30|1470.69
#2022-07-01|1483.29
#2022-07-04|1487.81
#2022-07-05|1467.36
#2022-07-06|1474.99
#2022-07-07|1474.13
#2022-07-08|1475.42
#2022-07-11|1471.04
#2022-07-12|1473.15
#2022-07-13|1468.00
#2022-07-14|1452.04
#2022-07-15|1465.25
#2022-07-18|1463.21
#2022-07-19|1481.29
#2022-07-20|1466.17
#2022-07-21|1473.87
#2022-07-22|1487.22
#2022-07-25|1495.54
#2022-07-26|1505.19
#2022-07-27|1506.11
#2022-07-28|1520.63
#2022-07-29|1524.55
#2022-08-01|1537.15
#2022-08-02|1525.12
#2022-08-03|1522.94
#2022-08-04|1520.88
#2022-08-05|1512.80
#2022-08-08|1515.44
#2022-08-09|1517.71
#2022-08-10|1532.20
#2022-08-11|1533.42
#2022-08-12|1534.15
#2022-08-15|1547.17
#2022-08-16|1550.54
#2022-08-17|1551.04
#2022-08-18|1550.16
#2022-08-19|1545.12
#2022-08-22|1531.40
#2022-08-23|1525.91
#2022-08-24|1532.59
#2022-08-25|1535.87
#2022-08-26|1510.59
#2022-08-29|1501.62
#2022-08-30|1489.41
#2022-08-31|1483.86
#2022-09-01|1473.97
#2022-09-02|1471.09
#2022-09-05|1464.13
#2022-09-06|1456.03
#2022-09-07|1466.74
#2022-09-08|1467.81
#2022-09-09|1484.83
#2022-09-12|1497.55
#2022-09-13|1459.69
#2022-09-14|1449.18
#2022-09-15|1437.53
#2022-09-16|1434.79
#2022-09-19|1443.72
#2022-09-20|1437.30
#2022-09-21|1433.16
#2022-09-22|1429.06
#2022-09-23|1402.90
#2022-09-26|1391.87
#2022-09-27|1377.84
#2022-09-28|1385.59
#2022-09-29|1378.34
#2022-09-30|1368.20
#2022-10-03|1378.86
#2022-10-04|1407.54
#2022-10-05|1396.33
#2022-10-06|1376.99
#2022-10-07|1365.85
#2022-10-10|1363.40
#2022-10-11|1369.12
#2022-10-12|1380.18
#2022-10-13|1391.05
#2022-10-14|1377.94
#2022-10-17|1394.99
#2022-10-18|1406.20
#2022-10-19|1392.50
#2022-10-20|1379.78
#2022-10-21|1382.87
#2022-10-24|1409.49
#2022-10-25|1430.94
#2022-10-26|1442.22
#2022-10-27|1439.36
#2022-10-28|1456.47
#2022-10-31|1454.00
#2022-11-01|1452.34
#2022-11-02|1439.38
#2022-11-03|1424.48
#2022-11-04|1446.19
#2022-11-07|1456.26
#2022-11-08|1464.26
#2022-11-09|1452.12
#2022-11-10|1485.95
#2022-11-11|1482.14
#2022-11-14|1476.55
#2022-11-15|1478.71
#2022-11-16|1486.19
#2022-11-17|1486.26
#2022-11-18|1501.55
#2022-11-21|1513.39
#2022-11-22|1524.19
#2022-11-23|1535.91
#2022-11-24|1538.56
#2022-11-25|1537.26
#2022-11-28|1534.52
#2022-11-29|1524.22
#2022-11-30|1541.14
#2022-12-01|1560.39
#2022-12-02|1564.74
#2022-12-05|1547.03
#2022-12-06|1539.30
#2022-12-07|1536.86
#2022-12-08|1539.49
#2022-12-09|1535.53
#2022-12-12|1539.20
#2022-12-13|1547.01
#2022-12-14|1552.32
#2022-12-15|1521.62
#2022-12-16|1513.30
#2022-12-19|1514.21
#2022-12-20|1515.36
#2022-12-21|1529.36
#2022-12-22|1521.09
#2022-12-23|1525.35
#2022-12-26|1525.18
#2022-12-27|1532.46
#2022-12-28|1522.17
#2022-12-29|1526.21
#2022-12-30|1516.54
#2023-01-02|1517.21
#2023-01-03|1510.82
#2023-01-04|1520.44
#2023-01-05|1503.82
#2023-01-06|1531.97
#2023-01-09|1530.23
#2023-01-10|1522.28
#2023-01-11|1527.18
#2023-01-12|1524.22
#2023-01-13|1531.02
#2023-01-16|1534.76
#2023-01-17|1539.17
#2023-01-18|1508.48
#2023-01-19|1504.59
#2023-01-20|1507.36
#2023-01-23|1510.40
#2023-01-24|1514.12
#2023-01-25|1521.74
#2023-01-26|1505.23
#2023-01-27|1499.17
#2023-01-30|1504.63
#2023-01-31|1519.35
#2023-02-01|1528.99
#2023-02-02|1517.49
#2023-02-03|1510.00
#2023-02-06|1507.48
#2023-02-07|1499.74
#2023-02-08|1497.57
#2023-02-09|1495.17
#2023-02-10|1500.89
#2023-02-13|1516.99
#2023-02-14|1508.23
#2023-02-15|1506.01
#2023-02-16|1499.65
#2023-02-17|1510.87
#2023-02-20|1516.19
#2023-02-21|1511.10
#2023-02-22|1513.80
#2023-02-23|1509.92
#2023-02-24|1499.57
#2023-02-27|1502.66
#2023-02-28|1486.43
#2023-03-01|1476.37
#2023-03-02|1492.27
#2023-03-03|1495.02
#2023-03-06|1496.01
#2023-03-07|1483.57
#2023-03-08|1484.20
#2023-03-09|1479.14
#2023-03-10|1480.32
#2023-03-13|1484.46
#2023-03-14|1490.56
#2023-03-15|1483.47
#2023-03-16|1493.78
#2023-03-17|1483.14
#2023-03-20|1498.78
#2023-03-21|1500.25
#2023-03-22|1497.73
#2023-03-23|1493.81
#2023-03-24|1505.35
#2023-03-27|1513.64
#2023-03-28|1518.76
#2023-03-29|1532.16
#2023-03-30|1534.64
#2023-03-31|1542.69
#2023-04-03|1550.81
#2023-04-04|1549.40
#2023-04-05|1559.64
#2023-04-06|1563.36
#2023-04-07|1562.84
#2023-04-10|1556.15
#2023-04-11|1562.62
#2023-04-12|1563.46
#2023-04-13|1568.86
#2023-04-14|1566.39
#2023-04-17|1571.81
#2023-04-18|1577.60
#2023-04-19|1582.63
#2023-04-20|1582.36
#2023-04-21|1588.25
#2023-04-24|1590.32
#2023-04-25|1596.71
#2023-04-26|1593.81
#2023-04-27|1592.90
#2023-04-28|1602.29
#2023-05-01|1603.20
#2023-05-02|1596.13
#2023-05-03|1601.86
#2023-05-04|1598.85
#2023-05-05|1606.78
#2023-05-08|1605.01
#2023-05-09|1597.84
#2023-05-10|1589.91
#2023-05-11|1591.52
#2023-05-12|1589.38
#2023-05-15|1589.35
#2023-05-16|1579.37
#2023-05-17|1567.46
#2023-05-18|1560.49
#2023-05-19|1565.57
#2023-05-22|1553.45
#2023-05-23|1548.96
#2023-05-24|1536.19
#2023-05-25|1522.86
#2023-05-26|1522.86
#2023-05-29|1523.71
#2023-05-30|1500.17
#2023-05-31|1494.54
#2023-06-01|1503.57
#2023-06-02|1521.44
#2023-06-05|1513.83
#2023-06-06|1512.46
#2023-06-07|1505.72
#2023-06-08|1510.08
#2023-06-09|1508.58
#2023-06-12|1505.48
#2023-06-13|1513.47
#2023-06-14|1519.15
#2023-06-15|1531.20
#2023-06-16|1535.11
#2023-06-19|1528.83
#2023-06-20|1518.91
#2023-06-21|1525.41
#2023-06-22|1529.42
#2023-06-23|1522.36
#2023-06-26|1521.24
#2023-06-27|1522.31
#2023-06-28|1510.44
#2023-06-29|1509.98
#2023-06-30|1521.17
#2023-07-03|1529.08
#2023-07-04|1527.21
#2023-07-05|1523.80
#2023-07-06|1514.58
#2023-07-07|1507.33
#2023-07-10|1505.63
#2023-07-11|1510.00
#2023-07-12|1521.05
#2023-07-13|1536.50
#2023-07-14|1540.56
#2023-07-17|1531.97
#2023-07-18|1532.43
#2023-07-19|1545.41
#2023-07-20|1550.93
#2023-07-21|1552.91
#2023-07-24|1554.45
#2023-07-25|1555.36
#2023-07-26|1559.04
#2023-07-27|1556.12
#2023-07-28|1562.40
#2023-07-31|1548.40
#2023-08-01|1539.00
#2023-08-02|1537.92
#2023-08-03|1528.30
#2023-08-04|1517.77
#2023-08-07|1523.08
#2023-08-08|1512.59
#2023-08-09|1514.88
#2023-08-10|1518.93
#2023-08-11|1512.02
#2023-08-14|1507.83
#2023-08-15|1492.87
#2023-08-16|1488.94
#2023-08-17|1477.66
#2023-08-18|1480.79
#2023-08-21|1476.00
#2023-08-22|1470.70
#2023-08-23|1480.99
#2023-08-24|1479.06
#2023-08-25|1483.78
#2023-08-28|1493.24
#2023-08-29|1500.45
#2023-08-30|1503.84
#2023-08-31|1488.00
#2023-09-01|1474.96
#2023-09-04|1471.34
#2023-09-05|1457.20
#2023-09-06|1453.56
#2023-09-07|1456.78
#2023-09-08|1459.50
#2023-09-11|1471.81
#2023-09-12|1464.67
#2023-09-13|1463.74
#2023-09-14|1472.35
#2023-09-15|1465.70
#2023-09-18|1466.88
#2023-09-19|1464.63
#2023-09-20|1471.43
#2023-09-21|1455.61
#2023-09-22|1445.84
#2023-09-25|1431.79
#2023-09-26|1419.91
#2023-09-27|1401.33
#2023-09-28|1401.38
#2023-09-29|1405.94
#2023-10-02|1387.05
#2023-10-03|1376.38
#2023-10-04|1381.31
#2023-10-05|1363.69
#2023-10-06|1354.96
#2023-10-09|1362.93
#2023-10-10|1382.90
#2023-10-11|1381.46
#2023-10-12|1353.66
#2023-10-13|1353.62
#2023-10-16|1364.08
#2023-10-17|1370.58
#2023-10-18|1369.36
#2023-10-19|1357.84
#2023-10-20|1355.93
#2023-10-23|1350.00
#2023-10-24|1361.93
#2023-10-25|1368.99
#2023-10-26|1359.63
#2023-10-27|1345.06
#2023-10-30|1360.82
#2023-10-31|1366.01
#2023-11-01|1374.42
#2023-11-02|1397.88
#2023-11-03|1408.28
#2023-11-06|1407.59
#2023-11-07|1403.63
#2023-11-08|1402.92
#2023-11-09|1402.36
#2023-11-10|1388.14
#2023-11-13|1395.06
#2023-11-14|1411.29
#2023-11-15|1413.61
#2023-11-16|1406.69
#2023-11-17|1409.87
#2023-11-20|1410.78
#2023-11-21|1417.62
#2023-11-22|1426.02
#2023-11-23|1427.34
#2023-11-24|1432.00
#2023-11-27|1424.58
#2023-11-28|1425.10
#2023-11-29|1415.75
#2023-11-30|1422.41
#2023-12-01|1426.77
#2023-12-04|1428.63
#2023-12-05|1423.31
#2023-12-06|1417.48
#2023-12-07|1419.28
#2023-12-08|1416.35
#2023-12-11|1423.17
#2023-12-12|1426.47
#2023-12-13|1437.91
#2023-12-14|1439.85
#2023-12-15|1428.52
#2023-12-18|1432.26
#2023-12-19|1435.99
#2023-12-20|1416.36
#2023-12-21|1423.57
#2023-12-22|1430.48
#2023-12-25|1430.75
#2023-12-26|1435.66
#2023-12-27|1442.97
#2023-12-28|1446.42
#2023-12-29|1447.90
#2024-01-01|1447.90
#2024-01-02|1456.62
#2024-01-03|1452.76
#2024-01-04|1452.31
#2024-01-05|1447.30
#2024-01-08|1454.51
#2024-01-09|1451.31
#2024-01-10|1447.04
#2024-01-11|1441.82
#2024-01-12|1452.11
#2024-01-15|1449.52
#2024-01-16|1442.25
#2024-01-17|1432.66
#2024-01-18|1428.21
#2024-01-19|1425.17
#2024-01-22|1417.93
#2024-01-23|1418.46
#2024-01-24|1412.50
#2024-01-25|1416.88
#2024-01-26|1432.51
#2024-01-29|1439.39
#2024-01-30|1442.06
#2024-01-31|1437.01
#2024-02-01|1456.95
#2024-02-02|1450.56
#2024-02-05|1442.20
#2024-02-06|1444.82
#2024-02-07|1440.65
#2024-02-08|1440.97
#2024-02-09|1419.96
#2024-02-12|1431.21
#2024-02-13|1416.97
#2024-02-14|1410.67
#2024-02-15|1423.07
#2024-02-16|1420.46
#2024-02-19|1424.25
#2024-02-20|1438.80
#2024-02-21|1441.25
#2024-02-22|1432.68
#2024-02-23|1436.99
#2024-02-26|1427.27
#2024-02-27|1424.28
#2024-02-28|1417.17
#2024-02-29|1414.58
#2024-03-01|1411.61
#2024-03-04|1408.57
#2024-03-05|1405.49
#2024-03-06|1412.31
#2024-03-07|1416.79
#2024-03-08|1425.37
#2024-03-11|1434.59
#2024-03-12|1437.11
#2024-03-13|1447.61
#2024-03-14|1436.33
#2024-03-15|1433.18
#2024-03-18|1442.68
#2024-03-19|1442.49
#2024-03-20|1443.01
#2024-03-21|1442.53
#2024-03-22|1438.51
#2024-03-25|1438.90
#2024-03-26|1440.68
#2024-03-27|1450.52
#2024-03-28|1452.22
#2024-03-29|1452.85
#2024-04-01|1444.19
#2024-04-02|1437.31
#2024-04-03|1426.10
#2024-04-04|1423.52
#2024-04-05|1415.29
#2024-04-08|1417.44
#2024-04-09|1423.36
#2024-04-10|1408.03
#2024-04-11|1403.71
#2024-04-12|1390.15
#2024-04-15|1382.39
#2024-04-16|1379.55
#2024-04-17|1389.36
#2024-04-18|1398.93
#2024-04-19|1418.29
#2024-04-22|1427.29
#2024-04-23|1432.03
#2024-04-24|1441.54
#2024-04-25|1432.63
#2024-04-26|1429.32
#2024-04-29|1436.88
#2024-04-30|1430.11
#2024-05-01|1425.40
#2024-05-02|1433.54
#2024-05-03|1438.09
#2024-05-06|1435.25
#2024-05-07|1448.25
#2024-05-08|1453.70
#2024-05-09|1460.79
#2024-05-10|1472.01
#2024-05-13|1475.54
#2024-05-14|1473.33
#2024-05-15|1476.21
#2024-05-16|1485.36
#2024-05-17|1483.47
#2024-05-20|1477.17
#2024-05-21|1475.79
#2024-05-22|1472.58
#2024-05-23|1452.81
#2024-05-24|1448.17
#2024-05-27|1449.77
#2024-05-28|1435.24
#2024-05-29|1419.05
#2024-05-30|1428.34
#2024-05-31|1447.65
#2024-06-03|1449.57
#2024-06-04|1459.95
#2024-06-05|1457.32
#2024-06-06|1464.20
#2024-06-07|1453.82
#2024-06-10|1434.42
#2024-06-11|1429.48
#2024-06-12|1426.74
#2024-06-13|1419.00
#2024-06-14|1413.42
#2024-06-17|1419.52
#2024-06-18|1421.13
#2024-06-19|1420.96
#2024-06-20|1419.26
#2024-06-21|1417.44
#2024-06-24|1436.14
#2024-06-25|1429.99
#2024-06-26|1421.31
#2024-06-27|1412.30
#2024-06-28|1404.88
#2024-07-01|1400.38
#2024-07-02|1405.15
#2024-07-03|1409.28
#2024-07-04|1411.99
#2024-07-05|1415.22
#2024-07-08|1410.48
#2024-07-09|1404.18
#2024-07-10|1414.12
#2024-07-11|1427.71
#2024-07-12|1438.98
#2024-07-15|1423.35
#2024-07-16|1428.25
#2024-07-17|1456.14
#2024-07-18|1459.86
#2024-07-19|1449.25
#2024-07-22|1449.57
#2024-07-23|1446.18
#2024-07-24|1451.02
#2024-07-25|1454.41
#2024-07-26|1462.97
#2024-07-29|1458.50
#2024-07-30|1461.94
#2024-07-31|1466.91
#2024-08-01|1474.42
#2024-08-02|1491.52
#2024-08-05|1457.40
#2024-08-06|1459.18
#2024-08-07|1466.92
#2024-08-08|1468.66
#2024-08-09|1469.41
#2024-08-12|1460.92
#2024-08-13|1472.93
#2024-08-14|1482.74
#2024-08-15|1479.73
#2024-08-16|1485.32
#2024-08-19|1494.05
#2024-08-20|1495.40
#2024-08-21|1502.99
#2024-08-22|1503.87
#2024-08-23|1514.32
#2024-08-26|1520.94
#2024-08-27|1525.65
#2024-08-28|1527.09
#2024-08-29|1523.78
#2024-08-30|1529.41
#2024-09-02|1527.26
#2024-09-03|1539.93
#2024-09-04|1544.24
#2024-09-05|1536.82
#2024-09-06|1535.47
#2024-09-09|1545.71
#2024-09-10|1540.35
#2024-09-11|1527.86
#2024-09-12|1531.97
#2024-09-13|1539.97
#2024-09-16|1541.58
#2024-09-17|1534.55
#2024-09-18|1526.11
#2024-09-19|1522.00
#2024-09-20|1509.42
#2024-09-23|1518.82
#2024-09-24|1520.47
#2024-09-25|1515.53
#2024-09-26|1525.23
#2024-09-27|1538.46
#2024-09-30|1531.31
#2024-10-01|1526.86
#2024-10-02|1512.54
#2024-10-03|1498.32
#2024-10-04|1496.57
#2024-10-07|1488.56
#2024-10-08|1485.02
#2024-10-09|1491.67
#2024-10-10|1491.95
#2024-10-11|1495.65
#2024-10-14|1500.99
#2024-10-15|1504.18
#2024-10-16|1502.86
#2024-10-17|1504.07
#2024-10-18|1507.06
#2024-10-21|1494.32
#2024-10-22|1503.53
#2024-10-23|1494.63
#2024-10-24|1492.26
#2024-10-25|1485.58
#2024-10-28|1486.64
#2024-10-29|1471.94
#2024-10-30|1467.88
#2024-10-31|1459.72
#2024-11-01|1456.62
#2024-11-04|1458.58
#2024-11-05|1463.39
#2024-11-06|1430.64
#2024-11-07|1430.33
#2024-11-08|1434.23
#2024-11-11|1426.59
#2024-11-12|1419.73
#2024-11-13|1419.52
#2024-11-14|1422.66
#2024-11-15|1401.48
#2024-11-18|1408.94
#2024-11-19|1407.07
#2024-11-20|1411.25
#2024-11-21|1417.47
#2024-11-22|1421.26
#2024-11-25|1430.99
#2024-11-26|1429.55
#2024-11-27|1436.06
#2024-11-28|1435.89
#2024-11-29|1438.89
#2024-12-02|1433.51
#2024-12-03|1429.63
#2024-12-04|1419.11
#2024-12-05|1428.60
#2024-12-06|1419.33
#2024-12-09|1422.73
#2024-12-10|1417.96
#2024-12-11|1411.50
#2024-12-12|1419.77
#2024-12-13|1415.10
#2024-12-16|1403.01
#2024-12-17|1400.73
#2024-12-18|1382.17
#2024-12-19|1365.25
#2024-12-20|1370.45
#2024-12-23|1365.54
#2024-12-24|1369.53
#2024-12-25|1369.12
#2024-12-26|1365.61
#2024-12-27|1369.19
#2024-12-30|1357.75
#2024-12-31|1362.59
#2025-01-01|1362.59
#2025-01-02|1358.29
#2025-01-03|1355.06
#2025-01-06|1344.34
#2025-01-07|1341.65
#2025-01-08|1341.18
#2025-01-09|1342.19
#2025-01-10|1308.75
#2025-01-13|1311.95
#2025-01-14|1316.25
#2025-01-15|1315.04
#2025-01-16|1325.45
#2025-01-17|1335.40
#2025-01-20|1340.52
#2025-01-21|1343.71
#2025-01-22|1332.80
#2025-01-23|1337.21
#2025-01-24|1351.37
#2025-01-27|1384.98
#2025-01-28|1368.00
#2025-01-29|1369.52
#2025-01-30|1382.08
#2025-01-31|1371.67
#2025-02-03|1362.78
#2025-02-04|1349.13
#2025-02-05|1353.09
#2025-02-06|1369.81
#2025-02-07|1368.91
#2025-02-10|1371.63
#2025-02-11|1388.91
#2025-02-12|1393.39
#2025-02-13|1413.58
#2025-02-14|1411.15
#2025-02-17|1410.03
#2025-02-18|1409.88
#2025-02-19|1416.27
#2025-02-20|1426.33
#2025-02-21|1452.49
#2025-02-24|1464.33
#2025-02-25|1477.55
#2025-02-26|1463.49
#2025-02-27|1457.94
#2025-02-28|1465.78
#2025-03-03|1486.48
#2025-03-04|1477.53
#2025-03-05|1477.30
#2025-03-06|1485.18
#2025-03-07|1500.45
#2025-03-10|1505.76
#2025-03-11|1489.32
#2025-03-12|1472.08
#2025-03-13|1467.26
#2025-03-14|1469.94
#2025-03-17|1491.86
#2025-03-18|1483.73
#2025-03-19|1477.48
#2025-03-20|1477.44
#2025-03-21|1471.19
#2025-03-24|1465.86
#2025-03-25|1461.44
#2025-03-26|1475.61
#2025-03-27|1487.09
#2025-03-28|1488.49
#2025-03-31|1495.16
#2025-04-01|1498.12
#2025-04-02|1489.83
#2025-04-03|1508.53
#2025-04-04|1464.58
#2025-04-07|1424.81
#2025-04-08|1428.29
#2025-04-09|1450.69
#2025-04-10|1465.36
#2025-04-11|1487.21
#2025-04-14|1511.06
#2025-04-15|1506.58
#2025-04-16|1506.91
#2025-04-17|1523.67
#2025-04-18|1524.07
#2025-04-21|1527.34
#2025-04-22|1537.25
#2025-04-23|1532.01
#2025-04-24|1521.94
#2025-04-25|1507.12
#2025-04-28|1510.21
#2025-04-29|1516.13
#2025-04-30|1531.37
#2025-05-01|1515.18
#2025-05-02|1527.09
#2025-05-05|1525.90
#2025-05-06|1528.10
#2025-05-07|1532.79
#2025-05-08|1522.02
#2025-05-09|1515.92
#2025-05-12|1493.76
#2025-05-13|1480.14
#2025-05-14|1477.51
#2025-05-15|1507.49
#2025-05-16|1516.18
#2025-05-19|1526.39
#2025-05-20|1531.24
#2025-05-21|1529.33
#2025-05-22|1519.82
#2025-05-23|1529.91
#2025-05-26|1534.96
#2025-05-27|1539.07
#2025-05-28|1527.73
#2025-05-29|1533.67
#2025-05-30|1541.99
#2025-06-02|1543.75
#2025-06-03|1537.81
#2025-06-04|1541.21
#2025-06-05|1534.13
#2025-06-06|1530.79
#2025-06-09|1534.63
#2025-06-10|1535.46
#2025-06-11|1535.51
#2025-06-12|1548.37
#2025-06-13|1534.32
#2025-06-16|1531.12
#2025-06-17|1518.56
#2025-06-18|1518.44
#2025-06-19|1512.78
#2025-06-20|1514.11
#2025-06-23|1519.75
#2025-06-24|1527.22
#2025-06-25|1497.90
#2025-06-26|1503.56
#2025-06-27|1508.99
#2025-06-30|1514.27
#2025-07-01|1529.03
#2025-07-02|1530.63
#2025-07-03|1532.94
#2025-07-04|1533.98
#2025-07-07|1526.89
#2025-07-08|1516.13
#2025-07-09|1508.52
#2025-07-10|1516.90
#2025-07-11|1511.03
#2025-07-14|1512.75
#2025-07-15|1500.43
#2025-07-16|1508.28
#2025-07-17|1522.99
#2025-07-18|1523.77
#2025-07-21|1524.57
#2025-07-22|1523.74
#2025-07-23|1525.32
#2025-07-24|1514.23
#2025-07-25|1508.45
#2025-07-28|1482.18
#2025-07-29|1493.53
#2025-07-30|1485.44
#2025-07-31|1463.58
#2025-08-01|1469.45
#2025-08-04|1474.55
#2025-08-05|1479.71
#2025-08-06|1488.00
#2025-08-07|1502.98
#2025-08-08|1511.45
#2025-08-11|1511.24
#2025-08-12|1513.05
#2025-08-13|1518.60
#2025-08-14|1508.07
#2025-08-15|1514.93
#2025-08-18|1510.57
#2025-08-19|1528.42
#2025-08-20|1549.32
#2025-08-21|1544.80
#2025-08-22|1546.95
#2025-08-25|1526.13
#2025-08-26|1511.93
#2025-08-27|1509.12
#2025-08-28|1508.67
#2025-08-29|1517.55
#2025-09-01|1517.95
#2025-09-02|1511.15
#2025-09-03|1503.14
#2025-09-04|1499.48
#2025-09-05|1506.00
#2025-09-08|1496.00
#2025-09-09|1497.88
#2025-09-10|1491.52
#2025-09-11|1500.01
#2025-09-12|1490.34
#2025-09-15|1470.27
#2025-09-16|1475.71
#2025-09-17|1481.88
#2025-09-18|1467.82
#2025-09-19|1470.62
#2025-09-22|1458.58
#2025-09-23|1463.39
#2025-09-24|1462.32
#2025-09-25|1448.97
#2025-09-26|1455.74
#2025-09-29|1457.19
#2025-09-30|1463.52
#2025-10-01|1466.14
#2025-10-02|1459.23
#2025-10-03|1457.13
#2025-10-06|1448.46
#2025-10-07|1458.01
#2025-10-08|1451.71
#2025-10-09|1457.44
#2025-10-10|1469.49
#2025-10-13|1460.61
#2025-10-14|1468.70
#2025-10-15|1471.47
#2025-10-16|1496.52
#2025-10-17|1512.98
#2025-10-20|1512.54
#2025-10-21|1502.25
#2025-10-22|1508.85
#2025-10-23|1500.37
#2025-10-24|1496.50
#2025-10-27|1495.14
#2025-10-28|1485.53
#2025-10-29|1455.93
#2025-10-30|1442.15
#2025-10-31|1439.08
#2025-11-03|1436.10
#2025-11-04|1444.88
#2025-11-05|1449.65
#2025-11-06|1446.59
#2025-11-07|1461.93
#2025-11-10|1465.83
#2025-11-11|1491.97
#2025-11-12|1493.80
#2025-11-13|1492.40
#2025-11-14|1485.31
#2025-11-17|1476.97
#2025-11-18|1477.39
#2025-11-19|1470.87
#2025-11-20|1467.88
#2025-11-21|1486.31
#2025-11-24|1475.50
#2025-11-25|1489.25
#2025-11-26|1495.06
#2025-11-27|1497.46
#2025-11-28|1503.05
#2025-12-01|1500.45
#2025-12-02|1484.12
#2025-12-03|1481.18
#2025-12-04|1475.68
#2025-12-05|1466.43
#2025-12-08|1461.62
#2025-12-09|1458.61
#2025-12-10|1469.27
#2025-12-11|1476.67
#2025-12-12|1482.74
#2025-12-15|1497.34
#2025-12-16|1492.56
#2025-12-17|1495.81
#2025-12-18|1494.36
#2025-12-19|1483.83
#2025-12-22|1483.49
#2025-12-23|1479.03
#2025-12-24|1483.49
#2025-12-25|1483.95
#2025-12-26|1480.09
#2025-12-29|1483.13
#2025-12-30|1482.22
#2025-12-31|1476.13
#2026-01-01|1476.13
#2026-01-02|1471.86
#2026-01-05|1451.63
#2026-01-06|1444.87
#2026-01-07|1428.95
#2026-01-08|1451.37
#2026-01-09|1467.00
#2026-01-12|1476.49
#2026-01-13|1485.09
#2026-01-14|1507.85
#2026-01-15|1509.39
#2026-01-16|1501.29
#2026-01-19|1502.33
#2026-01-20|1505.18
#2026-01-21|1498.65
#2026-01-22|1501.41