Table Data - Nasdaq Developed Markets Food, Beverage and Tobacco Net Total Return Index
| Title | Nasdaq Developed Markets Food, Beverage and Tobacco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM4510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDM4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 371.36 |
| 2001-04-02 | 370.24 |
| 2001-04-03 | 365.60 |
| 2001-04-04 | 370.88 |
| 2001-04-05 | 370.99 |
| 2001-04-06 | 367.58 |
| 2001-04-09 | 366.15 |
| 2001-04-10 | 365.28 |
| 2001-04-11 | 361.82 |
| 2001-04-12 | 366.65 |
| 2001-04-13 | . |
| 2001-04-16 | 367.59 |
| 2001-04-17 | 368.83 |
| 2001-04-18 | 367.67 |
| 2001-04-19 | 368.37 |
| 2001-04-20 | 366.29 |
| 2001-04-23 | 368.13 |
| 2001-04-24 | 368.49 |
| 2001-04-25 | 372.21 |
| 2001-04-26 | 373.84 |
| 2001-04-27 | 375.45 |
| 2001-04-30 | 372.12 |
| 2001-05-01 | 376.88 |
| 2001-05-02 | 376.33 |
| 2001-05-03 | 374.04 |
| 2001-05-04 | 377.54 |
| 2001-05-07 | 378.07 |
| 2001-05-08 | 377.83 |
| 2001-05-09 | 374.23 |
| 2001-05-10 | 376.94 |
| 2001-05-11 | 374.11 |
| 2001-05-14 | 375.34 |
| 2001-05-15 | 376.12 |
| 2001-05-16 | 384.43 |
| 2001-05-17 | 382.13 |
| 2001-05-18 | 381.53 |
| 2001-05-21 | 382.20 |
| 2001-05-22 | 378.16 |
| 2001-05-23 | 381.05 |
| 2001-05-24 | 381.81 |
| 2001-05-25 | 379.10 |
| 2001-05-28 | . |
| 2001-05-29 | 379.88 |
| 2001-05-30 | 381.49 |
| 2001-05-31 | 380.43 |
| 2001-06-01 | 381.74 |
| 2001-06-04 | 382.01 |
| 2001-06-05 | 383.20 |
| 2001-06-06 | 379.75 |
| 2001-06-07 | 380.69 |
| 2001-06-08 | 379.18 |
| 2001-06-11 | 375.75 |
| 2001-06-12 | 377.63 |
| 2001-06-13 | 378.50 |
| 2001-06-14 | 377.41 |
| 2001-06-15 | 375.06 |
| 2001-06-18 | 373.08 |
| 2001-06-19 | 373.42 |
| 2001-06-20 | 376.19 |
| 2001-06-21 | 379.02 |
| 2001-06-22 | 377.47 |
| 2001-06-25 | 378.55 |
| 2001-06-26 | 378.35 |
| 2001-06-27 | 378.78 |
| 2001-06-28 | 381.62 |
| 2001-06-29 | 379.00 |
| 2001-07-02 | 384.91 |
| 2001-07-03 | 384.21 |
| 2001-07-04 | . |
| 2001-07-05 | 379.74 |
| 2001-07-06 | 379.53 |
| 2001-07-09 | 381.02 |
| 2001-07-10 | 378.81 |
| 2001-07-11 | 383.09 |
| 2001-07-12 | 380.63 |
| 2001-07-13 | 379.99 |
| 2001-07-16 | 383.07 |
| 2001-07-17 | 383.70 |
| 2001-07-18 | 386.66 |
| 2001-07-19 | 388.39 |
| 2001-07-20 | 387.66 |
| 2001-07-23 | 380.95 |
| 2001-07-24 | 378.94 |
| 2001-07-25 | 380.40 |
| 2001-07-26 | 380.35 |
| 2001-07-27 | 379.93 |
| 2001-07-30 | 379.24 |
| 2001-07-31 | 383.19 |
| 2001-08-01 | 381.98 |
| 2001-08-02 | 382.88 |
| 2001-08-03 | 382.24 |
| 2001-08-06 | 379.89 |
| 2001-08-07 | 380.61 |
| 2001-08-08 | 381.51 |
| 2001-08-09 | 382.90 |
| 2001-08-10 | 384.04 |
| 2001-08-13 | 385.63 |
| 2001-08-14 | 386.33 |
| 2001-08-15 | 390.31 |
| 2001-08-16 | 389.90 |
| 2001-08-17 | 389.82 |
| 2001-08-20 | 393.39 |
| 2001-08-21 | 395.81 |
| 2001-08-22 | 397.77 |
| 2001-08-23 | 396.96 |
| 2001-08-24 | 397.80 |
| 2001-08-27 | 396.69 |
| 2001-08-28 | 393.60 |
| 2001-08-29 | 390.94 |
| 2001-08-30 | 392.47 |
| 2001-08-31 | 392.73 |
| 2001-09-03 | . |
| 2001-09-04 | 394.35 |
| 2001-09-05 | 396.25 |
| 2001-09-06 | 392.89 |
| 2001-09-07 | 391.50 |
| 2001-09-10 | 389.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 390.43 |
| 2001-09-18 | 391.74 |
| 2001-09-19 | 390.31 |
| 2001-09-20 | 380.42 |
| 2001-09-21 | 367.59 |
| 2001-09-24 | 371.98 |
| 2001-09-25 | 374.78 |
| 2001-09-26 | 375.18 |
| 2001-09-27 | 379.20 |
| 2001-09-28 | 383.53 |
| 2001-10-01 | 378.95 |
| 2001-10-02 | 380.63 |
| 2001-10-03 | 379.71 |
| 2001-10-04 | 378.58 |
| 2001-10-05 | 380.37 |
| 2001-10-08 | 379.76 |
| 2001-10-09 | 379.04 |
| 2001-10-10 | 380.24 |
| 2001-10-11 | 374.84 |
| 2001-10-12 | 370.42 |
| 2001-10-15 | 369.96 |
| 2001-10-16 | 368.62 |
| 2001-10-17 | 368.77 |
| 2001-10-18 | 371.82 |
| 2001-10-19 | 377.80 |
| 2001-10-22 | 379.99 |
| 2001-10-23 | 379.71 |
| 2001-10-24 | 379.26 |
| 2001-10-25 | 381.15 |
| 2001-10-26 | 382.82 |
| 2001-10-29 | 380.64 |
| 2001-10-30 | 380.56 |
| 2001-10-31 | 381.35 |
| 2001-11-01 | 385.53 |
| 2001-11-02 | 388.43 |
| 2001-11-05 | 390.64 |
| 2001-11-06 | 392.17 |
| 2001-11-07 | 390.92 |
| 2001-11-08 | 390.41 |
| 2001-11-09 | 388.97 |
| 2001-11-12 | 388.26 |
| 2001-11-13 | 390.13 |
| 2001-11-14 | 391.57 |
| 2001-11-15 | 391.95 |
| 2001-11-16 | 392.46 |
| 2001-11-19 | 390.01 |
| 2001-11-20 | 388.40 |
| 2001-11-21 | 388.62 |
| 2001-11-22 | . |
| 2001-11-23 | 388.19 |
| 2001-11-26 | 388.07 |
| 2001-11-27 | 384.15 |
| 2001-11-28 | 381.96 |
| 2001-11-29 | 384.70 |
| 2001-11-30 | 385.56 |
| 2001-12-03 | 384.90 |
| 2001-12-04 | 385.83 |
| 2001-12-05 | 386.51 |
| 2001-12-06 | 383.17 |
| 2001-12-07 | 380.54 |
| 2001-12-10 | 375.96 |
| 2001-12-11 | 374.80 |
| 2001-12-12 | 378.53 |
| 2001-12-13 | 379.42 |
| 2001-12-14 | 380.07 |
| 2001-12-17 | 382.81 |
| 2001-12-18 | 384.62 |
| 2001-12-19 | 388.21 |
| 2001-12-20 | 391.65 |
| 2001-12-21 | 395.88 |
| 2001-12-24 | 393.12 |
| 2001-12-25 | . |
| 2001-12-26 | 393.37 |
| 2001-12-27 | 395.06 |
| 2001-12-28 | 393.34 |
| 2001-12-31 | 393.48 |
| 2002-01-01 | . |
| 2002-01-02 | 394.41 |
| 2002-01-03 | 391.65 |
| 2002-01-04 | 388.09 |
| 2002-01-07 | 384.74 |
| 2002-01-08 | 383.50 |
| 2002-01-09 | 382.00 |
| 2002-01-10 | 382.97 |
| 2002-01-11 | 384.57 |
| 2002-01-14 | 384.58 |
| 2002-01-15 | 386.72 |
| 2002-01-16 | 384.02 |
| 2002-01-17 | 386.76 |
| 2002-01-18 | 388.79 |
| 2002-01-21 | . |
| 2002-01-22 | 392.09 |
| 2002-01-23 | 390.08 |
| 2002-01-24 | 387.19 |
| 2002-01-25 | 385.66 |
| 2002-01-28 | 386.05 |
| 2002-01-29 | 381.90 |
| 2002-01-30 | 384.76 |
| 2002-01-31 | 389.11 |
| 2002-02-01 | 391.16 |
| 2002-02-04 | 391.55 |
| 2002-02-05 | 393.40 |
| 2002-02-06 | 389.92 |
| 2002-02-07 | 390.04 |
| 2002-02-08 | 389.42 |
| 2002-02-11 | 392.66 |
| 2002-02-12 | 393.70 |
| 2002-02-13 | 395.77 |
| 2002-02-14 | 396.27 |
| 2002-02-15 | 398.71 |
| 2002-02-18 | . |
| 2002-02-19 | 394.62 |
| 2002-02-20 | 397.12 |
| 2002-02-21 | 396.20 |
| 2002-02-22 | 401.91 |
| 2002-02-25 | 402.38 |
| 2002-02-26 | 399.64 |
| 2002-02-27 | 401.17 |
| 2002-02-28 | 401.14 |
| 2002-03-01 | 404.17 |
| 2002-03-04 | 401.60 |
| 2002-03-05 | 399.46 |
| 2002-03-06 | 401.09 |
| 2002-03-07 | 399.49 |
| 2002-03-08 | 401.95 |
| 2002-03-11 | 401.40 |
| 2002-03-12 | 403.60 |
| 2002-03-13 | 402.66 |
| 2002-03-14 | 405.26 |
| 2002-03-15 | 408.45 |
| 2002-03-18 | 407.25 |
| 2002-03-19 | 410.28 |
| 2002-03-20 | 409.82 |
| 2002-03-21 | 411.83 |
| 2002-03-22 | 413.79 |
| 2002-03-25 | 414.02 |
| 2002-03-26 | 417.16 |
| 2002-03-27 | 415.62 |
| 2002-03-28 | 416.62 |
| 2002-03-29 | . |
| 2002-04-01 | 417.45 |
| 2002-04-02 | 416.69 |
| 2002-04-03 | 414.43 |
| 2002-04-04 | 418.15 |
| 2002-04-05 | 418.41 |
| 2002-04-08 | 419.63 |
| 2002-04-09 | 421.33 |
| 2002-04-10 | 426.74 |
| 2002-04-11 | 424.04 |
| 2002-04-12 | 425.26 |
| 2002-04-15 | 422.41 |
| 2002-04-16 | 426.97 |
| 2002-04-17 | 426.13 |
| 2002-04-18 | 427.06 |
| 2002-04-19 | 432.15 |
| 2002-04-22 | 433.39 |
| 2002-04-23 | 432.77 |
| 2002-04-24 | 433.38 |
| 2002-04-25 | 433.26 |
| 2002-04-26 | 431.26 |
| 2002-04-29 | 432.22 |
| 2002-04-30 | 436.15 |
| 2002-05-01 | 443.39 |
| 2002-05-02 | 445.32 |
| 2002-05-03 | 445.36 |
| 2002-05-06 | 443.82 |
| 2002-05-07 | 440.95 |
| 2002-05-08 | 439.01 |
| 2002-05-09 | 439.71 |
| 2002-05-10 | 438.93 |
| 2002-05-13 | 440.90 |
| 2002-05-14 | 437.87 |
| 2002-05-15 | 439.35 |
| 2002-05-16 | 441.68 |
| 2002-05-17 | 442.09 |
| 2002-05-20 | 438.90 |
| 2002-05-21 | 436.44 |
| 2002-05-22 | 440.45 |
| 2002-05-23 | 439.57 |
| 2002-05-24 | 439.23 |
| 2002-05-27 | . |
| 2002-05-28 | 437.04 |
| 2002-05-29 | 437.14 |
| 2002-05-30 | 438.65 |
| 2002-05-31 | 442.51 |
| 2002-06-03 | 436.74 |
| 2002-06-04 | 436.36 |
| 2002-06-05 | 439.12 |
| 2002-06-06 | 435.82 |
| 2002-06-07 | 435.62 |
| 2002-06-10 | 435.63 |
| 2002-06-11 | 436.41 |
| 2002-06-12 | 436.58 |
| 2002-06-13 | 434.05 |
| 2002-06-14 | 430.52 |
| 2002-06-17 | 435.22 |
| 2002-06-18 | 434.69 |
| 2002-06-19 | 432.69 |
| 2002-06-20 | 433.47 |
| 2002-06-21 | 432.39 |
| 2002-06-24 | 432.17 |
| 2002-06-25 | 428.33 |
| 2002-06-26 | 429.12 |
| 2002-06-27 | 429.70 |
| 2002-06-28 | 434.45 |
| 2002-07-01 | 436.59 |
| 2002-07-02 | 434.14 |
| 2002-07-03 | 429.15 |
| 2002-07-04 | . |
| 2002-07-05 | 433.29 |
| 2002-07-08 | 436.14 |
| 2002-07-09 | 429.75 |
| 2002-07-10 | 420.28 |
| 2002-07-11 | 412.19 |
| 2002-07-12 | 404.55 |
| 2002-07-15 | 403.18 |
| 2002-07-16 | 392.79 |
| 2002-07-17 | 397.35 |
| 2002-07-18 | 389.96 |
| 2002-07-19 | 371.99 |
| 2002-07-22 | 364.64 |
| 2002-07-23 | 360.10 |
| 2002-07-24 | 370.78 |
| 2002-07-25 | 386.00 |
| 2002-07-26 | 384.74 |
| 2002-07-29 | 396.24 |
| 2002-07-30 | 392.19 |
| 2002-07-31 | 399.80 |
| 2002-08-01 | 395.94 |
| 2002-08-02 | 398.61 |
| 2002-08-05 | 390.78 |
| 2002-08-06 | 390.78 |
| 2002-08-07 | 394.20 |
| 2002-08-08 | 401.72 |
| 2002-08-09 | 406.54 |
| 2002-08-12 | 404.79 |
| 2002-08-13 | 404.99 |
| 2002-08-14 | 411.83 |
| 2002-08-15 | 412.35 |
| 2002-08-16 | 411.71 |
| 2002-08-19 | 412.40 |
| 2002-08-20 | 406.26 |
| 2002-08-21 | 409.81 |
| 2002-08-22 | 409.14 |
| 2002-08-23 | 407.89 |
| 2002-08-26 | 407.73 |
| 2002-08-27 | 408.18 |
| 2002-08-28 | 401.02 |
| 2002-08-29 | 397.20 |
| 2002-08-30 | 402.03 |
| 2002-09-02 | . |
| 2002-09-03 | 393.80 |
| 2002-09-04 | 395.91 |
| 2002-09-05 | 394.99 |
| 2002-09-06 | 397.72 |
| 2002-09-09 | 398.53 |
| 2002-09-10 | 400.31 |
| 2002-09-11 | 401.82 |
| 2002-09-12 | 395.29 |
| 2002-09-13 | 397.53 |
| 2002-09-16 | 399.38 |
| 2002-09-17 | 393.21 |
| 2002-09-18 | 393.16 |
| 2002-09-19 | 387.88 |
| 2002-09-20 | 388.57 |
| 2002-09-23 | 385.17 |
| 2002-09-24 | 382.02 |
| 2002-09-25 | 387.46 |
| 2002-09-26 | 392.72 |
| 2002-09-27 | 390.02 |
| 2002-09-30 | 388.30 |
| 2002-10-01 | 394.50 |
| 2002-10-02 | 396.86 |
| 2002-10-03 | 399.26 |
| 2002-10-04 | 397.90 |
| 2002-10-07 | 393.30 |
| 2002-10-08 | 398.32 |
| 2002-10-09 | 394.18 |
| 2002-10-10 | 395.76 |
| 2002-10-11 | 401.18 |
| 2002-10-14 | 404.64 |
| 2002-10-15 | 409.01 |
| 2002-10-16 | 398.67 |
| 2002-10-17 | 395.80 |
| 2002-10-18 | 397.44 |
| 2002-10-21 | 404.23 |
| 2002-10-22 | 402.34 |
| 2002-10-23 | 398.42 |
| 2002-10-24 | 397.41 |
| 2002-10-25 | 398.35 |
| 2002-10-28 | 392.29 |
| 2002-10-29 | 391.39 |
| 2002-10-30 | 396.33 |
| 2002-10-31 | 398.85 |
| 2002-11-01 | 401.51 |
| 2002-11-04 | 398.18 |
| 2002-11-05 | 400.79 |
| 2002-11-06 | 396.59 |
| 2002-11-07 | 396.49 |
| 2002-11-08 | 395.55 |
| 2002-11-11 | 395.23 |
| 2002-11-12 | 391.94 |
| 2002-11-13 | 393.15 |
| 2002-11-14 | 395.99 |
| 2002-11-15 | 400.75 |
| 2002-11-18 | 397.11 |
| 2002-11-19 | 399.53 |
| 2002-11-20 | 397.92 |
| 2002-11-21 | 395.33 |
| 2002-11-22 | 393.50 |
| 2002-11-25 | 388.35 |
| 2002-11-26 | 386.43 |
| 2002-11-27 | 391.30 |
| 2002-11-28 | . |
| 2002-11-29 | 387.56 |
| 2002-12-02 | 384.60 |
| 2002-12-03 | 384.81 |
| 2002-12-04 | 390.03 |
| 2002-12-05 | 387.16 |
| 2002-12-06 | 389.98 |
| 2002-12-09 | 386.94 |
| 2002-12-10 | 391.05 |
| 2002-12-11 | 389.46 |
| 2002-12-12 | 388.11 |
| 2002-12-13 | 388.09 |
| 2002-12-16 | 391.08 |
| 2002-12-17 | 386.29 |
| 2002-12-18 | 384.06 |
| 2002-12-19 | 383.72 |
| 2002-12-20 | 387.29 |
| 2002-12-23 | 389.22 |
| 2002-12-24 | 389.65 |
| 2002-12-25 | . |
| 2002-12-26 | 390.58 |
| 2002-12-27 | 385.90 |
| 2002-12-30 | 390.39 |
| 2002-12-31 | 392.23 |
| 2003-01-01 | . |
| 2003-01-02 | 396.82 |
| 2003-01-03 | 398.33 |
| 2003-01-06 | 400.22 |
| 2003-01-07 | 395.95 |
| 2003-01-08 | 395.41 |
| 2003-01-09 | 398.95 |
| 2003-01-10 | 398.15 |
| 2003-01-13 | 400.56 |
| 2003-01-14 | 401.47 |
| 2003-01-15 | 395.64 |
| 2003-01-16 | 398.08 |
| 2003-01-17 | 396.92 |
| 2003-01-20 | . |
| 2003-01-21 | 391.88 |
| 2003-01-22 | 389.29 |
| 2003-01-23 | 384.91 |
| 2003-01-24 | 381.35 |
| 2003-01-27 | 375.77 |
| 2003-01-28 | 375.83 |
| 2003-01-29 | 370.47 |
| 2003-01-30 | 365.03 |
| 2003-01-31 | 373.93 |
| 2003-02-03 | 374.83 |
| 2003-02-04 | 374.14 |
| 2003-02-05 | 374.24 |
| 2003-02-06 | 368.15 |
| 2003-02-07 | 364.44 |
| 2003-02-10 | 364.43 |
| 2003-02-11 | 361.67 |
| 2003-02-12 | 359.25 |
| 2003-02-13 | 361.80 |
| 2003-02-14 | 367.71 |
| 2003-02-17 | . |
| 2003-02-18 | 370.29 |
| 2003-02-19 | 366.07 |
| 2003-02-20 | 364.78 |
| 2003-02-21 | 367.32 |
| 2003-02-24 | 363.83 |
| 2003-02-25 | 363.68 |
| 2003-02-26 | 360.76 |
| 2003-02-27 | 361.58 |
| 2003-02-28 | 363.34 |
| 2003-03-03 | 361.50 |
| 2003-03-04 | 356.92 |
| 2003-03-05 | 353.23 |
| 2003-03-06 | 351.75 |
| 2003-03-07 | 351.22 |
| 2003-03-10 | 346.07 |
| 2003-03-11 | 347.40 |
| 2003-03-12 | 348.27 |
| 2003-03-13 | 356.34 |
| 2003-03-14 | 358.09 |
| 2003-03-17 | 366.05 |
| 2003-03-18 | 365.02 |
| 2003-03-19 | 369.21 |
| 2003-03-20 | 369.89 |
| 2003-03-21 | 376.44 |
| 2003-03-24 | 366.82 |
| 2003-03-25 | 370.61 |
| 2003-03-26 | 370.41 |
| 2003-03-27 | 370.67 |
| 2003-03-28 | 368.46 |
| 2003-03-31 | 367.06 |
| 2003-04-01 | 369.52 |
| 2003-04-02 | 373.99 |
| 2003-04-03 | 370.45 |
| 2003-04-04 | 373.39 |
| 2003-04-07 | 374.99 |
| 2003-04-08 | 376.01 |
| 2003-04-09 | 375.11 |
| 2003-04-10 | 375.38 |
| 2003-04-11 | 376.24 |
| 2003-04-14 | 381.61 |
| 2003-04-15 | 382.52 |
| 2003-04-16 | 376.08 |
| 2003-04-17 | 381.61 |
| 2003-04-18 | . |
| 2003-04-21 | 378.60 |
| 2003-04-22 | 381.33 |
| 2003-04-23 | 380.74 |
| 2003-04-24 | 378.99 |
| 2003-04-25 | 376.26 |
| 2003-04-28 | 382.13 |
| 2003-04-29 | 383.22 |
| 2003-04-30 | 383.96 |
| 2003-05-01 | 385.40 |
| 2003-05-02 | 381.42 |
| 2003-05-05 | 382.51 |
| 2003-05-06 | 385.92 |
| 2003-05-07 | 388.16 |
| 2003-05-08 | 386.59 |
| 2003-05-09 | 391.85 |
| 2003-05-12 | 394.06 |
| 2003-05-13 | 392.94 |
| 2003-05-14 | 392.51 |
| 2003-05-15 | 392.07 |
| 2003-05-16 | 390.49 |
| 2003-05-19 | 390.69 |
| 2003-05-20 | 393.53 |
| 2003-05-21 | 393.10 |
| 2003-05-22 | 393.80 |
| 2003-05-23 | 394.53 |
| 2003-05-26 | . |
| 2003-05-27 | 398.41 |
| 2003-05-28 | 396.38 |
| 2003-05-29 | 398.34 |
| 2003-05-30 | 400.11 |
| 2003-06-02 | 402.21 |
| 2003-06-03 | 402.23 |
| 2003-06-04 | 404.45 |
| 2003-06-05 | 406.27 |
| 2003-06-06 | 405.57 |
| 2003-06-09 | 404.03 |
| 2003-06-10 | 402.79 |
| 2003-06-11 | 408.54 |
| 2003-06-12 | 410.23 |
| 2003-06-13 | 410.03 |
| 2003-06-16 | 416.79 |
| 2003-06-17 | 414.64 |
| 2003-06-18 | 414.86 |
| 2003-06-19 | 410.96 |
| 2003-06-20 | 412.55 |
| 2003-06-23 | 403.30 |
| 2003-06-24 | 402.66 |
| 2003-06-25 | 401.80 |
| 2003-06-26 | 401.34 |
| 2003-06-27 | 398.20 |
| 2003-06-30 | 398.46 |
| 2003-07-01 | 399.13 |
| 2003-07-02 | 401.06 |
| 2003-07-03 | 399.92 |
| 2003-07-04 | . |
| 2003-07-07 | 398.99 |
| 2003-07-08 | 396.32 |
| 2003-07-09 | 394.89 |
| 2003-07-10 | 397.10 |
| 2003-07-11 | 398.11 |
| 2003-07-14 | 397.72 |
| 2003-07-15 | 395.73 |
| 2003-07-16 | 393.71 |
| 2003-07-17 | 393.53 |
| 2003-07-18 | 396.22 |
| 2003-07-21 | 395.18 |
| 2003-07-22 | 397.52 |
| 2003-07-23 | 400.05 |
| 2003-07-24 | 399.24 |
| 2003-07-25 | 401.45 |
| 2003-07-28 | 399.68 |
| 2003-07-29 | 398.23 |
| 2003-07-30 | 399.47 |
| 2003-07-31 | 395.81 |
| 2003-08-01 | 393.87 |
| 2003-08-04 | 394.18 |
| 2003-08-05 | 392.56 |
| 2003-08-06 | 392.47 |
| 2003-08-07 | 395.48 |
| 2003-08-08 | 398.13 |
| 2003-08-11 | 398.03 |
| 2003-08-12 | 398.85 |
| 2003-08-13 | 397.89 |
| 2003-08-14 | 400.84 |
| 2003-08-15 | 401.49 |
| 2003-08-18 | 400.26 |
| 2003-08-19 | 397.76 |
| 2003-08-20 | 398.13 |
| 2003-08-21 | 397.97 |
| 2003-08-22 | 396.26 |
| 2003-08-25 | 397.93 |
| 2003-08-26 | 397.79 |
| 2003-08-27 | 398.42 |
| 2003-08-28 | 399.85 |
| 2003-08-29 | 400.34 |
| 2003-09-01 | . |
| 2003-09-02 | 402.30 |
| 2003-09-03 | 402.19 |
| 2003-09-04 | 403.08 |
| 2003-09-05 | 402.55 |
| 2003-09-08 | 405.06 |
| 2003-09-09 | 403.26 |
| 2003-09-10 | 405.82 |
| 2003-09-11 | 407.75 |
| 2003-09-12 | 408.68 |
| 2003-09-15 | 408.89 |
| 2003-09-16 | 408.57 |
| 2003-09-17 | 409.59 |
| 2003-09-18 | 412.56 |
| 2003-09-19 | 412.02 |
| 2003-09-22 | 410.91 |
| 2003-09-23 | 411.49 |
| 2003-09-24 | 412.11 |
| 2003-09-25 | 412.38 |
| 2003-09-26 | 410.41 |
| 2003-09-29 | 411.52 |
| 2003-09-30 | 409.80 |
| 2003-10-01 | 416.09 |
| 2003-10-02 | 417.57 |
| 2003-10-03 | 417.92 |
| 2003-10-06 | 418.66 |
| 2003-10-07 | 420.32 |
| 2003-10-08 | 418.24 |
| 2003-10-09 | 418.47 |
| 2003-10-10 | 418.60 |
| 2003-10-13 | 420.09 |
| 2003-10-14 | 420.67 |
| 2003-10-15 | 420.81 |
| 2003-10-16 | 422.17 |
| 2003-10-17 | 421.28 |
| 2003-10-20 | 420.02 |
| 2003-10-21 | 421.71 |
| 2003-10-22 | 420.09 |
| 2003-10-23 | 419.78 |
| 2003-10-24 | 419.69 |
| 2003-10-27 | 419.91 |
| 2003-10-28 | 421.21 |
| 2003-10-29 | 420.58 |
| 2003-10-30 | 421.77 |
| 2003-10-31 | 421.33 |
| 2003-11-03 | 422.51 |
| 2003-11-04 | 422.69 |
| 2003-11-05 | 422.09 |
| 2003-11-06 | 424.47 |
| 2003-11-07 | 426.19 |
| 2003-11-10 | 425.74 |
| 2003-11-11 | 426.20 |
| 2003-11-12 | 430.40 |
| 2003-11-13 | 430.49 |
| 2003-11-14 | 430.60 |
| 2003-11-17 | 429.46 |
| 2003-11-18 | 428.61 |
| 2003-11-19 | 430.19 |
| 2003-11-20 | 427.90 |
| 2003-11-21 | 428.80 |
| 2003-11-24 | 429.96 |
| 2003-11-25 | 431.83 |
| 2003-11-26 | 434.21 |
| 2003-11-27 | . |
| 2003-11-28 | 434.98 |
| 2003-12-01 | 438.23 |
| 2003-12-02 | 438.61 |
| 2003-12-03 | 439.86 |
| 2003-12-04 | 438.48 |
| 2003-12-05 | 438.55 |
| 2003-12-08 | 440.92 |
| 2003-12-09 | 440.71 |
| 2003-12-10 | 439.23 |
| 2003-12-11 | 440.34 |
| 2003-12-12 | 442.77 |
| 2003-12-15 | 445.65 |
| 2003-12-16 | 447.47 |
| 2003-12-17 | 447.18 |
| 2003-12-18 | 447.27 |
| 2003-12-19 | 447.30 |
| 2003-12-22 | 447.86 |
| 2003-12-23 | 448.38 |
| 2003-12-24 | 448.46 |
| 2003-12-25 | . |
| 2003-12-26 | 448.69 |
| 2003-12-29 | 451.50 |
| 2003-12-30 | 454.44 |
| 2003-12-31 | 456.08 |
| 2004-01-01 | . |
| 2004-01-02 | 455.28 |
| 2004-01-05 | 460.05 |
| 2004-01-06 | 460.62 |
| 2004-01-07 | 458.15 |
| 2004-01-08 | 458.65 |
| 2004-01-09 | 457.46 |
| 2004-01-12 | 457.24 |
| 2004-01-13 | 455.94 |
| 2004-01-14 | 456.19 |
| 2004-01-15 | 453.27 |
| 2004-01-16 | 452.31 |
| 2004-01-19 | . |
| 2004-01-20 | 456.06 |
| 2004-01-21 | 458.97 |
| 2004-01-22 | 460.69 |
| 2004-01-23 | 463.00 |
| 2004-01-26 | 462.41 |
| 2004-01-27 | 461.85 |
| 2004-01-28 | 459.91 |
| 2004-01-29 | 459.35 |
| 2004-01-30 | 459.52 |
| 2004-02-02 | 461.82 |
| 2004-02-03 | 464.11 |
| 2004-02-04 | 465.16 |
| 2004-02-05 | 470.28 |
| 2004-02-06 | 475.37 |
| 2004-02-09 | 475.95 |
| 2004-02-10 | 477.19 |
| 2004-02-11 | 477.14 |
| 2004-02-12 | 479.48 |
| 2004-02-13 | 479.44 |
| 2004-02-16 | . |
| 2004-02-17 | 483.07 |
| 2004-02-18 | 483.05 |
| 2004-02-19 | 481.72 |
| 2004-02-20 | 482.30 |
| 2004-02-23 | 482.17 |
| 2004-02-24 | 482.47 |
| 2004-02-25 | 482.22 |
| 2004-02-26 | 478.75 |
| 2004-02-27 | 481.10 |
| 2004-03-01 | 484.79 |
| 2004-03-02 | 480.48 |
| 2004-03-03 | 477.78 |
| 2004-03-04 | 476.90 |
| 2004-03-05 | 482.19 |
| 2004-03-08 | 480.04 |
| 2004-03-09 | 482.92 |
| 2004-03-10 | 481.23 |
| 2004-03-11 | 475.36 |
| 2004-03-12 | 474.33 |
| 2004-03-15 | 469.58 |
| 2004-03-16 | 471.68 |
| 2004-03-17 | 474.14 |
| 2004-03-18 | 475.06 |
| 2004-03-19 | 474.03 |
| 2004-03-22 | 469.27 |
| 2004-03-23 | 468.26 |
| 2004-03-24 | 466.23 |
| 2004-03-25 | 468.85 |
| 2004-03-26 | 468.47 |
| 2004-03-29 | 474.36 |
| 2004-03-30 | 477.75 |
| 2004-03-31 | 480.59 |
| 2004-04-01 | 483.76 |
| 2004-04-02 | 482.91 |
| 2004-04-05 | 481.28 |
| 2004-04-06 | 482.39 |
| 2004-04-07 | 486.20 |
| 2004-04-08 | 485.19 |
| 2004-04-09 | . |
| 2004-04-12 | 484.28 |
| 2004-04-13 | 481.41 |
| 2004-04-14 | 481.65 |
| 2004-04-15 | 481.71 |
| 2004-04-16 | 486.80 |
| 2004-04-19 | 490.27 |
| 2004-04-20 | 486.61 |
| 2004-04-21 | 488.16 |
| 2004-04-22 | 490.75 |
| 2004-04-23 | 490.07 |
| 2004-04-26 | 490.49 |
| 2004-04-27 | 490.36 |
| 2004-04-28 | 482.69 |
| 2004-04-29 | 485.37 |
| 2004-04-30 | 483.80 |
| 2004-05-03 | 486.43 |
| 2004-05-04 | 488.89 |
| 2004-05-05 | 491.98 |
| 2004-05-06 | 489.22 |
| 2004-05-07 | 484.30 |
| 2004-05-10 | 475.04 |
| 2004-05-11 | 476.29 |
| 2004-05-12 | 476.47 |
| 2004-05-13 | 473.76 |
| 2004-05-14 | 475.38 |
| 2004-05-17 | 474.98 |
| 2004-05-18 | 475.42 |
| 2004-05-19 | 475.32 |
| 2004-05-20 | 475.37 |
| 2004-05-21 | 475.15 |
| 2004-05-24 | 475.73 |
| 2004-05-25 | 479.73 |
| 2004-05-26 | 480.44 |
| 2004-05-27 | 486.84 |
| 2004-05-28 | 486.32 |
| 2004-05-31 | . |
| 2004-06-01 | 484.98 |
| 2004-06-02 | 489.34 |
| 2004-06-03 | 489.86 |
| 2004-06-04 | 492.48 |
| 2004-06-07 | 496.71 |
| 2004-06-08 | 496.86 |
| 2004-06-09 | 493.25 |
| 2004-06-10 | 493.54 |
| 2004-06-11 | . |
| 2004-06-14 | 489.58 |
| 2004-06-15 | 491.32 |
| 2004-06-16 | 491.91 |
| 2004-06-17 | 492.17 |
| 2004-06-18 | 494.03 |
| 2004-06-21 | 494.65 |
| 2004-06-22 | 495.42 |
| 2004-06-23 | 496.51 |
| 2004-06-24 | 497.15 |
| 2004-06-25 | 493.21 |
| 2004-06-28 | 496.12 |
| 2004-06-29 | 494.41 |
| 2004-06-30 | 494.63 |
| 2004-07-01 | 493.55 |
| 2004-07-02 | 493.78 |
| 2004-07-05 | . |
| 2004-07-06 | 492.89 |
| 2004-07-07 | 493.31 |
| 2004-07-08 | 494.13 |
| 2004-07-09 | 493.48 |
| 2004-07-12 | 493.85 |
| 2004-07-13 | 491.12 |
| 2004-07-14 | 493.77 |
| 2004-07-15 | 490.44 |
| 2004-07-16 | 491.30 |
| 2004-07-19 | 489.28 |
| 2004-07-20 | 487.95 |
| 2004-07-21 | 481.60 |
| 2004-07-22 | 478.66 |
| 2004-07-23 | 470.34 |
| 2004-07-26 | 468.25 |
| 2004-07-27 | 467.18 |
| 2004-07-28 | 464.86 |
| 2004-07-29 | 462.28 |
| 2004-07-30 | 463.21 |
| 2004-08-02 | 465.58 |
| 2004-08-03 | 465.45 |
| 2004-08-04 | 465.21 |
| 2004-08-05 | 462.62 |
| 2004-08-06 | 460.58 |
| 2004-08-09 | 457.74 |
| 2004-08-10 | 460.52 |
| 2004-08-11 | 460.39 |
| 2004-08-12 | 458.63 |
| 2004-08-13 | 459.70 |
| 2004-08-16 | 460.79 |
| 2004-08-17 | 461.10 |
| 2004-08-18 | 458.56 |
| 2004-08-19 | 458.73 |
| 2004-08-20 | 458.63 |
| 2004-08-23 | 458.85 |
| 2004-08-24 | 455.81 |
| 2004-08-25 | 456.31 |
| 2004-08-26 | 457.19 |
| 2004-08-27 | 458.14 |
| 2004-08-30 | 456.42 |
| 2004-08-31 | 459.45 |
| 2004-09-01 | 461.01 |
| 2004-09-02 | 462.61 |
| 2004-09-03 | 463.69 |
| 2004-09-06 | . |
| 2004-09-07 | 466.38 |
| 2004-09-08 | 459.05 |
| 2004-09-09 | 459.17 |
| 2004-09-10 | 460.35 |
| 2004-09-13 | 460.90 |
| 2004-09-14 | 461.00 |
| 2004-09-15 | 453.64 |
| 2004-09-16 | 450.89 |
| 2004-09-17 | 453.39 |
| 2004-09-20 | 449.14 |
| 2004-09-21 | 450.82 |
| 2004-09-22 | 446.79 |
| 2004-09-23 | 445.73 |
| 2004-09-24 | 444.80 |
| 2004-09-27 | 443.19 |
| 2004-09-28 | 446.60 |
| 2004-09-29 | 447.55 |
| 2004-09-30 | 448.98 |
| 2004-10-01 | 453.15 |
| 2004-10-04 | 454.36 |
| 2004-10-05 | 453.98 |
| 2004-10-06 | 454.24 |
| 2004-10-07 | 449.95 |
| 2004-10-08 | 451.13 |
| 2004-10-11 | 450.45 |
| 2004-10-12 | 446.71 |
| 2004-10-13 | 446.07 |
| 2004-10-14 | 447.20 |
| 2004-10-15 | 449.07 |
| 2004-10-18 | 450.94 |
| 2004-10-19 | 452.69 |
| 2004-10-20 | 452.79 |
| 2004-10-21 | 454.77 |
| 2004-10-22 | 451.78 |
| 2004-10-25 | 451.27 |
| 2004-10-26 | 454.15 |
| 2004-10-27 | 458.66 |
| 2004-10-28 | 461.07 |
| 2004-10-29 | 461.66 |
| 2004-11-01 | 463.44 |
| 2004-11-02 | 466.63 |
| 2004-11-03 | 470.68 |
| 2004-11-04 | 476.54 |
| 2004-11-05 | 478.96 |
| 2004-11-08 | 478.65 |
| 2004-11-09 | 478.00 |
| 2004-11-10 | 479.82 |
| 2004-11-11 | 481.74 |
| 2004-11-12 | 484.45 |
| 2004-11-15 | 484.23 |
| 2004-11-16 | 482.16 |
| 2004-11-17 | 484.91 |
| 2004-11-18 | 483.57 |
| 2004-11-19 | 480.66 |
| 2004-11-22 | 480.39 |
| 2004-11-23 | 481.14 |
| 2004-11-24 | 482.48 |
| 2004-11-25 | . |
| 2004-11-26 | 486.05 |
| 2004-11-29 | 484.91 |
| 2004-11-30 | 481.77 |
| 2004-12-01 | 486.27 |
| 2004-12-02 | 489.53 |
| 2004-12-03 | 491.04 |
| 2004-12-06 | 488.16 |
| 2004-12-07 | 485.83 |
| 2004-12-08 | 485.04 |
| 2004-12-09 | 485.98 |
| 2004-12-10 | 485.53 |
| 2004-12-13 | 490.57 |
| 2004-12-14 | 492.41 |
| 2004-12-15 | 495.88 |
| 2004-12-16 | 493.14 |
| 2004-12-17 | 490.94 |
| 2004-12-20 | 493.16 |
| 2004-12-21 | 492.45 |
| 2004-12-22 | 494.88 |
| 2004-12-23 | 496.83 |
| 2004-12-24 | . |
| 2004-12-27 | 499.20 |
| 2004-12-28 | 501.33 |
| 2004-12-29 | 499.74 |
| 2004-12-30 | 501.78 |
| 2004-12-31 | 501.58 |
| 2005-01-03 | 499.01 |
| 2005-01-04 | 495.23 |
| 2005-01-05 | 492.08 |
| 2005-01-06 | 492.05 |
| 2005-01-07 | 492.21 |
| 2005-01-10 | 494.72 |
| 2005-01-11 | 494.71 |
| 2005-01-12 | 497.57 |
| 2005-01-13 | 494.69 |
| 2005-01-14 | 494.65 |
| 2005-01-17 | . |
| 2005-01-18 | 496.45 |
| 2005-01-19 | 496.86 |
| 2005-01-20 | 494.50 |
| 2005-01-21 | 494.07 |
| 2005-01-24 | 494.77 |
| 2005-01-25 | 494.17 |
| 2005-01-26 | 497.53 |
| 2005-01-27 | 499.24 |
#2005-01-28| 498.42
#2005-01-31| 501.70
#2005-02-01| 502.41
#2005-02-02| 506.11
#2005-02-03| 504.41
#2005-02-04| 507.45
#2005-02-07| 505.84
#2005-02-08| 504.18
#2005-02-09| 502.25
#2005-02-10| 504.30
#2005-02-11| 505.83
#2005-02-14| 507.51
#2005-02-15| 507.71
#2005-02-16| 507.86
#2005-02-17| 506.53
#2005-02-18| 507.57
#2005-02-21| .
#2005-02-22| 506.84
#2005-02-23| 504.07
#2005-02-24| 506.21
#2005-02-25| 510.62
#2005-02-28| 511.61
#2005-03-01| 514.61
#2005-03-02| 512.70
#2005-03-03| 512.99
#2005-03-04| 516.65
#2005-03-07| 515.56
#2005-03-08| 515.15
#2005-03-09| 513.10
#2005-03-10| 514.53
#2005-03-11| 514.38
#2005-03-14| 513.61
#2005-03-15| 511.95
#2005-03-16| 510.97
#2005-03-17| 509.86
#2005-03-18| 507.83
#2005-03-21| 505.17
#2005-03-22| 503.06
#2005-03-23| 500.94
#2005-03-24| 500.98
#2005-03-25| .
#2005-03-28| 500.86
#2005-03-29| 501.25
#2005-03-30| 505.86
#2005-03-31| 506.28
#2005-04-01| 504.61
#2005-04-04| 501.64
#2005-04-05| 505.62
#2005-04-06| 504.13
#2005-04-07| 507.54
#2005-04-08| 506.04
#2005-04-11| 507.00
#2005-04-12| 508.21
#2005-04-13| 507.55
#2005-04-14| 507.12
#2005-04-15| 504.31
#2005-04-18| 500.24
#2005-04-19| 505.20
#2005-04-20| 501.43
#2005-04-21| 505.02
#2005-04-22| 504.44
#2005-04-25| 507.28
#2005-04-26| 504.81
#2005-04-27| 504.30
#2005-04-28| 500.72
#2005-04-29| 503.17
#2005-05-02| 503.88
#2005-05-03| 506.88
#2005-05-04| 512.23
#2005-05-05| 512.02
#2005-05-06| 511.92
#2005-05-09| 512.43
#2005-05-10| 511.42
#2005-05-11| 512.52
#2005-05-12| 510.57
#2005-05-13| 507.83
#2005-05-16| 508.88
#2005-05-17| 508.70
#2005-05-18| 511.94
#2005-05-19| 512.51
#2005-05-20| 511.73
#2005-05-23| 513.15
#2005-05-24| 513.84
#2005-05-25| 513.32
#2005-05-26| 514.19
#2005-05-27| 513.96
#2005-05-30| .
#2005-05-31| 509.62
#2005-06-01| 511.97
#2005-06-02| 512.90
#2005-06-03| 510.62
#2005-06-06| 509.82
#2005-06-07| 513.10
#2005-06-08| 512.31
#2005-06-09| 509.60
#2005-06-10| 508.92
#2005-06-13| 507.40
#2005-06-14| 508.47
#2005-06-15| 508.51
#2005-06-16| 508.66
#2005-06-17| 511.13
#2005-06-20| 509.24
#2005-06-21| 510.15
#2005-06-22| 509.41
#2005-06-23| 506.29
#2005-06-24| 502.31
#2005-06-27| 502.53
#2005-06-28| 505.08
#2005-06-29| 502.85
#2005-06-30| 500.64
#2005-07-01| 500.09
#2005-07-04| .
#2005-07-05| 499.16
#2005-07-06| 497.42
#2005-07-07| 494.60
#2005-07-08| 500.33
#2005-07-11| 503.56
#2005-07-12| 506.42
#2005-07-13| 505.45
#2005-07-14| 508.26
#2005-07-15| 507.99
#2005-07-18| 506.78
#2005-07-19| 510.05
#2005-07-20| 509.21
#2005-07-21| 511.16
#2005-07-22| 511.74
#2005-07-25| 508.73
#2005-07-26| 508.94
#2005-07-27| 510.67
#2005-07-28| 515.17
#2005-07-29| 513.89
#2005-08-01| 514.15
#2005-08-02| 516.81
#2005-08-03| 517.88
#2005-08-04| 518.14
#2005-08-05| 515.42
#2005-08-08| 515.28
#2005-08-09| 516.64
#2005-08-10| 519.93
#2005-08-11| 522.22
#2005-08-12| 520.06
#2005-08-15| 520.10
#2005-08-16| 517.70
#2005-08-17| 516.29
#2005-08-18| 514.25
#2005-08-19| 517.11
#2005-08-22| 519.62
#2005-08-23| 517.18
#2005-08-24| 515.55
#2005-08-25| 515.83
#2005-08-26| 514.78
#2005-08-29| 515.76
#2005-08-30| 511.54
#2005-08-31| 518.09
#2005-09-01| 523.51
#2005-09-02| 525.14
#2005-09-05| .
#2005-09-06| 528.66
#2005-09-07| 529.49
#2005-09-08| 526.48
#2005-09-09| 527.81
#2005-09-12| 527.41
#2005-09-13| 524.59
#2005-09-14| 524.96
#2005-09-15| 524.71
#2005-09-16| 526.20
#2005-09-19| 524.78
#2005-09-20| 523.28
#2005-09-21| 517.72
#2005-09-22| 515.44
#2005-09-23| 517.14
#2005-09-26| 519.22
#2005-09-27| 520.44
#2005-09-28| 523.08
#2005-09-29| 524.60
#2005-09-30| 527.19
#2005-10-03| 526.31
#2005-10-04| 528.40
#2005-10-05| 526.60
#2005-10-06| 525.82
#2005-10-07| 523.51
#2005-10-10| 520.29
#2005-10-11| 519.34
#2005-10-12| 518.29
#2005-10-13| 515.40
#2005-10-14| 520.26
#2005-10-17| 520.05
#2005-10-18| 517.41
#2005-10-19| 513.90
#2005-10-20| 515.72
#2005-10-21| 515.68
#2005-10-24| 518.09
#2005-10-25| 519.51
#2005-10-26| 517.71
#2005-10-27| 516.46
#2005-10-28| 518.49
#2005-10-31| 520.67
#2005-11-01| 520.18
#2005-11-02| 522.60
#2005-11-03| 522.06
#2005-11-04| 517.19
#2005-11-07| 518.16
#2005-11-08| 515.44
#2005-11-09| 516.84
#2005-11-10| 519.73
#2005-11-11| 521.40
#2005-11-14| 519.67
#2005-11-15| 517.30
#2005-11-16| 514.44
#2005-11-17| 517.08
#2005-11-18| 518.04
#2005-11-21| 518.93
#2005-11-22| 520.04
#2005-11-23| 523.38
#2005-11-24| .
#2005-11-25| 523.63
#2005-11-28| 522.80
#2005-11-29| 524.19
#2005-11-30| 520.52
#2005-12-01| 523.96
#2005-12-02| 525.99
#2005-12-05| 526.32
#2005-12-06| 526.42
#2005-12-07| 524.10
#2005-12-08| 525.22
#2005-12-09| 524.91
#2005-12-12| 527.57
#2005-12-13| 527.14
#2005-12-14| 529.44
#2005-12-15| 527.88
#2005-12-16| 530.92
#2005-12-19| 529.04
#2005-12-20| 524.72
#2005-12-21| 525.39
#2005-12-22| 526.06
#2005-12-23| 525.91
#2005-12-26| .
#2005-12-27| 525.23
#2005-12-28| 526.42
#2005-12-29| 526.34
#2005-12-30| 522.40
#2006-01-02| .
#2006-01-03| 530.25
#2006-01-04| 534.91
#2006-01-05| 532.97
#2006-01-06| 536.86
#2006-01-09| 536.08
#2006-01-10| 535.33
#2006-01-11| 537.39
#2006-01-12| 536.75
#2006-01-13| 535.75
#2006-01-16| .
#2006-01-17| 531.43
#2006-01-18| 530.75
#2006-01-19| 532.92
#2006-01-20| 526.48
#2006-01-23| 529.28
#2006-01-24| 531.56
#2006-01-25| 530.73
#2006-01-26| 533.36
#2006-01-27| 534.05
#2006-01-30| 532.05
#2006-01-31| 532.10
#2006-02-01| 533.74
#2006-02-02| 531.28
#2006-02-03| 528.97
#2006-02-06| 526.96
#2006-02-07| 525.80
#2006-02-08| 526.69
#2006-02-09| 528.51
#2006-02-10| 527.81
#2006-02-13| 526.71
#2006-02-14| 527.90
#2006-02-15| 530.76
#2006-02-16| 534.68
#2006-02-17| 535.18
#2006-02-20| .
#2006-02-21| 536.64
#2006-02-22| 539.24
#2006-02-23| 539.20
#2006-02-24| 537.86
#2006-02-27| 540.25
#2006-02-28| 538.60
#2006-03-01| 540.57
#2006-03-02| 539.15
#2006-03-03| 540.17
#2006-03-06| 540.30
#2006-03-07| 537.92
#2006-03-08| 538.84
#2006-03-09| 542.77
#2006-03-10| 545.45
#2006-03-13| 546.53
#2006-03-14| 550.70
#2006-03-15| 549.83
#2006-03-16| 551.93
#2006-03-17| 554.33
#2006-03-20| 554.26
#2006-03-21| 551.04
#2006-03-22| 552.55
#2006-03-23| 548.61
#2006-03-24| 550.71
#2006-03-27| 548.83
#2006-03-28| 547.58
#2006-03-29| 546.88
#2006-03-30| 549.81
#2006-03-31| 547.82
#2006-04-03| 550.26
#2006-04-04| 552.25
#2006-04-05| 553.29
#2006-04-06| 551.37
#2006-04-07| 546.23
#2006-04-10| 547.27
#2006-04-11| 545.50
#2006-04-12| 544.95
#2006-04-13| 545.35
#2006-04-14| .
#2006-04-17| 547.72
#2006-04-18| 550.12
#2006-04-19| 555.21
#2006-04-20| 555.36
#2006-04-21| 558.95
#2006-04-24| 558.94
#2006-04-25| 559.18
#2006-04-26| 563.22
#2006-04-27| 564.51
#2006-04-28| 564.41
#2006-05-01| 566.92
#2006-05-02| 573.25
#2006-05-03| 569.78
#2006-05-04| 569.67
#2006-05-05| 575.79
#2006-05-08| 577.57
#2006-05-09| 580.54
#2006-05-10| 580.68
#2006-05-11| 578.68
#2006-05-12| 575.47
#2006-05-15| 573.87
#2006-05-16| 575.63
#2006-05-17| 568.64
#2006-05-18| 564.02
#2006-05-19| 560.52
#2006-05-22| 560.84
#2006-05-23| 565.59
#2006-05-24| 562.92
#2006-05-25| 567.92
#2006-05-26| 571.61
#2006-05-29| .
#2006-05-30| 566.96
#2006-05-31| 568.25
#2006-06-01| 569.66
#2006-06-02| 571.87
#2006-06-05| 568.19
#2006-06-06| 561.90
#2006-06-07| 563.24
#2006-06-08| 552.78
#2006-06-09| 556.68
#2006-06-12| 552.75
#2006-06-13| 543.81
#2006-06-14| 546.28
#2006-06-15| 552.43
#2006-06-16| 553.40
#2006-06-19| 550.83
#2006-06-20| 553.78
#2006-06-21| 556.54
#2006-06-22| 557.33
#2006-06-23| 555.25
#2006-06-26| 555.67
#2006-06-27| 553.75
#2006-06-28| 554.40
#2006-06-29| 561.00
#2006-06-30| 569.97
#2006-07-03| 573.06
#2006-07-04| .
#2006-07-05| 568.38
#2006-07-06| 571.19
#2006-07-07| 572.88
#2006-07-10| 574.56
#2006-07-11| 576.56
#2006-07-12| 573.54
#2006-07-13| 569.80
#2006-07-14| 564.74
#2006-07-17| 563.63
#2006-07-18| 565.39
#2006-07-19| 571.78
#2006-07-20| 573.45
#2006-07-21| 573.63
#2006-07-24| 577.96
#2006-07-25| 579.28
#2006-07-26| 580.55
#2006-07-27| 584.23
#2006-07-28| 590.37
#2006-07-31| 590.76
#2006-08-01| 587.57
#2006-08-02| 593.05
#2006-08-03| 587.18
#2006-08-04| 590.69
#2006-08-07| 584.76
#2006-08-08| 586.44
#2006-08-09| 587.75
#2006-08-10| 585.31
#2006-08-11| 585.84
#2006-08-14| 588.65
#2006-08-15| 593.08
#2006-08-16| 594.51
#2006-08-17| 590.85
#2006-08-18| 590.81
#2006-08-21| 592.34
#2006-08-22| 592.82
#2006-08-23| 593.99
#2006-08-24| 595.93
#2006-08-25| 595.24
#2006-08-28| 598.24
#2006-08-29| 601.49
#2006-08-30| 604.75
#2006-08-31| 603.25
#2006-09-01| 605.63
#2006-09-04| .
#2006-09-05| 605.62
#2006-09-06| 601.37
#2006-09-07| 597.52
#2006-09-08| 597.83
#2006-09-11| 595.89
#2006-09-12| 598.86
#2006-09-13| 598.09
#2006-09-14| 600.41
#2006-09-15| 599.97
#2006-09-18| 600.22
#2006-09-19| 601.02
#2006-09-20| 604.35
#2006-09-21| 603.97
#2006-09-22| 602.41
#2006-09-25| 604.40
#2006-09-26| 608.31
#2006-09-27| 609.09
#2006-09-28| 607.32
#2006-09-29| 605.84
#2006-10-02| 605.61
#2006-10-03| 603.76
#2006-10-04| 606.90
#2006-10-05| 608.54
#2006-10-06| 604.87
#2006-10-09| 604.68
#2006-10-10| 601.90
#2006-10-11| 601.67
#2006-10-12| 601.52
#2006-10-13| 599.41
#2006-10-16| 602.59
#2006-10-17| 600.61
#2006-10-18| 604.43
#2006-10-19| 604.26
#2006-10-20| 606.60
#2006-10-23| 608.70
#2006-10-24| 606.42
#2006-10-25| 609.78
#2006-10-26| 613.12
#2006-10-27| 612.47
#2006-10-30| 611.00
#2006-10-31| 611.87
#2006-11-01| 612.04
#2006-11-02| 614.16
#2006-11-03| 611.25
#2006-11-06| 615.12
#2006-11-07| 617.76
#2006-11-08| 617.75
#2006-11-09| 619.48
#2006-11-10| 622.06
#2006-11-13| 620.25
#2006-11-14| 621.95
#2006-11-15| 622.65
#2006-11-16| 623.74
#2006-11-17| 624.06
#2006-11-20| 621.87
#2006-11-21| 623.45
#2006-11-22| 626.82
#2006-11-23| .
#2006-11-24| 627.33
#2006-11-27| 622.05
#2006-11-28| 623.84
#2006-11-29| 629.06
#2006-11-30| 630.34
#2006-12-01| 629.98
#2006-12-04| 634.43
#2006-12-05| 637.50
#2006-12-06| 637.96
#2006-12-07| 637.26
#2006-12-08| 638.01
#2006-12-11| 636.45
#2006-12-12| 640.49
#2006-12-13| 641.32
#2006-12-14| 643.71
#2006-12-15| 643.17
#2006-12-18| 641.10
#2006-12-19| 642.41
#2006-12-20| 643.77
#2006-12-21| 643.90
#2006-12-22| 642.03
#2006-12-25| .
#2006-12-26| 642.23
#2006-12-27| 645.96
#2006-12-28| 646.18
#2006-12-29| 643.75
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 646.94
#2007-01-04| 643.21
#2007-01-05| 635.96
#2007-01-08| 637.11
#2007-01-09| 637.69
#2007-01-10| 636.31
#2007-01-11| 639.18
#2007-01-12| 643.39
#2007-01-15| .
#2007-01-16| 643.67
#2007-01-17| 645.16
#2007-01-18| 644.45
#2007-01-19| 646.28
#2007-01-22| 646.33
#2007-01-23| 646.60
#2007-01-24| 647.31
#2007-01-25| 644.69
#2007-01-26| 642.22
#2007-01-29| 645.45
#2007-01-30| 648.40
#2007-01-31| 649.16
#2007-02-01| 655.85
#2007-02-02| 655.33
#2007-02-05| 653.84
#2007-02-06| 655.01
#2007-02-07| 655.72
#2007-02-08| 649.93
#2007-02-09| 652.82
#2007-02-12| 650.53
#2007-02-13| 655.51
#2007-02-14| 659.82
#2007-02-15| 667.00
#2007-02-16| 666.28
#2007-02-19| .
#2007-02-20| 668.04
#2007-02-21| 663.52
#2007-02-22| 664.45
#2007-02-23| 666.27
#2007-02-26| 667.92
#2007-02-27| 652.74
#2007-02-28| 648.47
#2007-03-01| 646.76
#2007-03-02| 643.91
#2007-03-05| 636.77
#2007-03-06| 643.41
#2007-03-07| 646.22
#2007-03-08| 649.38
#2007-03-09| 650.74
#2007-03-12| 655.74
#2007-03-13| 648.60
#2007-03-14| 645.65
#2007-03-15| 652.29
#2007-03-16| 654.72
#2007-03-19| 659.36
#2007-03-20| 662.14
#2007-03-21| 667.03
#2007-03-22| 671.81
#2007-03-23| 671.76
#2007-03-26| 669.56
#2007-03-27| 667.22
#2007-03-28| 666.32
#2007-03-29| 669.21
#2007-03-30| 671.06
#2007-04-02| 674.81
#2007-04-03| 677.81
#2007-04-04| 679.71
#2007-04-05| 681.82
#2007-04-06| .
#2007-04-09| 679.81
#2007-04-10| 685.44
#2007-04-11| 684.52
#2007-04-12| 685.83
#2007-04-13| 688.87
#2007-04-16| 693.67
#2007-04-17| 695.92
#2007-04-18| 696.64
#2007-04-19| 696.21
#2007-04-20| 701.16
#2007-04-23| 701.69
#2007-04-24| 702.55
#2007-04-25| 704.46
#2007-04-26| 702.72
#2007-04-27| 702.73
#2007-04-30| 702.33
#2007-05-01| 701.21
#2007-05-02| 704.11
#2007-05-03| 706.97
#2007-05-04| 709.17
#2007-05-07| 711.26
#2007-05-08| 707.62
#2007-05-09| 709.95
#2007-05-10| 701.31
#2007-05-11| 702.14
#2007-05-14| 702.14
#2007-05-15| 702.71
#2007-05-16| 703.20
#2007-05-17| 699.26
#2007-05-18| 703.52
#2007-05-21| 701.31
#2007-05-22| 700.93
#2007-05-23| 703.82
#2007-05-24| 700.31
#2007-05-25| 701.39
#2007-05-28| .
#2007-05-29| 705.21
#2007-05-30| 706.36
#2007-05-31| 709.37
#2007-06-01| 711.99
#2007-06-04| 710.99
#2007-06-05| 707.92
#2007-06-06| 701.92
#2007-06-07| 691.90
#2007-06-08| 691.04
#2007-06-11| 693.91
#2007-06-12| 691.36
#2007-06-13| 692.43
#2007-06-14| 697.17
#2007-06-15| 702.59
#2007-06-18| 703.94
#2007-06-19| 699.23
#2007-06-20| 697.20
#2007-06-21| 697.11
#2007-06-22| 693.43
#2007-06-25| 693.45
#2007-06-26| 694.64
#2007-06-27| 696.33
#2007-06-28| 701.04
#2007-06-29| 703.69
#2007-07-02| 709.43
#2007-07-03| 709.96
#2007-07-04| .
#2007-07-05| 708.47
#2007-07-06| 709.55
#2007-07-09| 712.48
#2007-07-10| 714.22
#2007-07-11| 716.96
#2007-07-12| 721.76
#2007-07-13| 723.45
#2007-07-16| 722.44
#2007-07-17| 718.69
#2007-07-18| 716.88
#2007-07-19| 722.62
#2007-07-20| 717.04
#2007-07-23| 721.80
#2007-07-24| 714.01
#2007-07-25| 712.66
#2007-07-26| 697.24
#2007-07-27| 691.53
#2007-07-30| 692.57
#2007-07-31| 694.31
#2007-08-01| 692.69
#2007-08-02| 696.08
#2007-08-03| 692.27
#2007-08-06| 698.89
#2007-08-07| 700.72
#2007-08-08| 711.72
#2007-08-09| 698.37
#2007-08-10| 688.03
#2007-08-13| 690.71
#2007-08-14| 683.63
#2007-08-15| 688.22
#2007-08-16| 677.27
#2007-08-17| 687.60
#2007-08-20| 689.41
#2007-08-21| 690.34
#2007-08-22| 696.19
#2007-08-23| 697.99
#2007-08-24| 704.89
#2007-08-27| 707.71
#2007-08-28| 698.51
#2007-08-29| 702.61
#2007-08-30| 706.13
#2007-08-31| 712.88
#2007-09-03| .
#2007-09-04| 714.97
#2007-09-05| 709.45
#2007-09-06| 713.75
#2007-09-07| 711.17
#2007-09-10| 711.42
#2007-09-11| 721.66
#2007-09-12| 727.01
#2007-09-13| 730.15
#2007-09-14| 727.46
#2007-09-17| 722.27
#2007-09-18| 730.63
#2007-09-19| 738.66
#2007-09-20| 735.25
#2007-09-21| 737.60
#2007-09-24| 736.02
#2007-09-25| 735.89
#2007-09-26| 739.67
#2007-09-27| 742.83
#2007-09-28| 744.01
#2007-10-01| 749.13
#2007-10-02| 744.23
#2007-10-03| 740.07
#2007-10-04| 740.48
#2007-10-05| 744.16
#2007-10-08| 741.90
#2007-10-09| 745.04
#2007-10-10| 747.03
#2007-10-11| 745.28
#2007-10-12| 745.53
#2007-10-15| 743.94
#2007-10-16| 742.62
#2007-10-17| 749.90
#2007-10-18| 751.80
#2007-10-19| 743.25
#2007-10-22| 741.01
#2007-10-23| 748.09
#2007-10-24| 747.99
#2007-10-25| 756.68
#2007-10-26| 761.73
#2007-10-29| 765.82
#2007-10-30| 762.70
#2007-10-31| 767.25
#2007-11-01| 759.95
#2007-11-02| 762.21
#2007-11-05| 762.12
#2007-11-06| 768.65
#2007-11-07| 766.26
#2007-11-08| 768.10
#2007-11-09| 761.54
#2007-11-12| 751.10
#2007-11-13| 764.16
#2007-11-14| 768.35
#2007-11-15| 763.83
#2007-11-16| 767.53
#2007-11-19| 762.03
#2007-11-20| 768.63
#2007-11-21| 757.47
#2007-11-22| .
#2007-11-23| 763.55
#2007-11-26| 762.85
#2007-11-27| 768.75
#2007-11-28| 777.38
#2007-11-29| 778.08
#2007-11-30| 775.75
#2007-12-03| 772.85
#2007-12-04| 774.83
#2007-12-05| 777.71
#2007-12-06| 780.43
#2007-12-07| 779.65
#2007-12-10| 782.57
#2007-12-11| 774.81
#2007-12-12| 779.29
#2007-12-13| 772.48
#2007-12-14| 766.29
#2007-12-17| 759.67
#2007-12-18| 758.53
#2007-12-19| 755.38
#2007-12-20| 756.07
#2007-12-21| 768.14
#2007-12-24| 771.85
#2007-12-25| .
#2007-12-26| 773.70
#2007-12-27| 772.25
#2007-12-28| 775.49
#2007-12-31| 769.54
#2008-01-01| .
#2008-01-02| 767.53
#2008-01-03| 768.17
#2008-01-04| 761.39
#2008-01-07| 771.99
#2008-01-08| 775.01
#2008-01-09| 773.92
#2008-01-10| 771.37
#2008-01-11| 751.30
#2008-01-14| 753.80
#2008-01-15| 737.77
#2008-01-16| 729.53
#2008-01-17| 722.66
#2008-01-18| 715.50
#2008-01-21| .
#2008-01-22| 693.70
#2008-01-23| 692.20
#2008-01-24| 706.98
#2008-01-25| 704.45
#2008-01-28| 710.14
#2008-01-29| 708.89
#2008-01-30| 701.48
#2008-01-31| 709.23
#2008-02-01| 722.10
#2008-02-04| 716.38
#2008-02-05| 697.78
#2008-02-06| 698.03
#2008-02-07| 695.81
#2008-02-08| 696.66
#2008-02-11| 698.00
#2008-02-12| 710.10
#2008-02-13| 706.20
#2008-02-14| 708.62
#2008-02-15| 711.78
#2008-02-18| .
#2008-02-19| 717.42
#2008-02-20| 708.17
#2008-02-21| 713.33
#2008-02-22| 717.61
#2008-02-25| 723.69
#2008-02-26| 727.16
#2008-02-27| 736.10
#2008-02-28| 736.33
#2008-02-29| 728.93
#2008-03-03| 726.58
#2008-03-04| 725.67
#2008-03-05| 730.69
#2008-03-06| 728.43
#2008-03-07| 722.15
#2008-03-10| 719.27
#2008-03-11| 725.25
#2008-03-12| 728.91
#2008-03-13| 736.92
#2008-03-14| 730.81
#2008-03-17| 722.63
#2008-03-18| 736.61
#2008-03-19| 734.19
#2008-03-20| 734.89
#2008-03-21| .
#2008-03-24| 735.54
#2008-03-25| 745.92
#2008-03-26| 749.13
#2008-03-27| 752.11
#2008-03-28| 748.48
#2008-03-31| 750.20
#2008-04-01| 757.58
#2008-04-02| 754.56
#2008-04-03| 755.75
#2008-04-04| 761.56
#2008-04-07| 762.32
#2008-04-08| 760.55
#2008-04-09| 757.78
#2008-04-10| 759.98
#2008-04-11| 752.49
#2008-04-14| 754.67
#2008-04-15| 759.86
#2008-04-16| 766.03
#2008-04-17| 762.69
#2008-04-18| 762.98
#2008-04-21| 764.23
#2008-04-22| 757.92
#2008-04-23| 755.01
#2008-04-24| 749.27
#2008-04-25| 746.95
#2008-04-28| 750.77
#2008-04-29| 746.28
#2008-04-30| 749.30
#2008-05-01| 748.36
#2008-05-02| 750.09
#2008-05-05| 751.10
#2008-05-06| 750.65
#2008-05-07| 745.01
#2008-05-08| 747.01
#2008-05-09| 744.12
#2008-05-12| 748.12
#2008-05-13| 747.32
#2008-05-14| 745.84
#2008-05-15| 752.17
#2008-05-16| 756.29
#2008-05-19| 756.84
#2008-05-20| 752.28
#2008-05-21| 751.15
#2008-05-22| 753.22
#2008-05-23| 752.88
#2008-05-26| .
#2008-05-27| 754.38
#2008-05-28| 750.67
#2008-05-29| 754.16
#2008-05-30| 755.43
#2008-06-02| 751.41
#2008-06-03| 748.48
#2008-06-04| 748.34
#2008-06-05| 754.21
#2008-06-06| 744.14
#2008-06-09| 742.57
#2008-06-10| 740.96
#2008-06-11| 735.17
#2008-06-12| 733.80
#2008-06-13| 727.23
#2008-06-16| 719.40
#2008-06-17| 718.60
#2008-06-18| 714.58
#2008-06-19| 710.24
#2008-06-20| 705.79
#2008-06-23| 701.50
#2008-06-24| 697.44
#2008-06-25| 701.43
#2008-06-26| 696.25
#2008-06-27| 685.66
#2008-06-30| 690.77
#2008-07-01| 685.54
#2008-07-02| 681.56
#2008-07-03| 680.22
#2008-07-04| .
#2008-07-07| 680.00
#2008-07-08| 681.44
#2008-07-09| 684.08
#2008-07-10| 673.36
#2008-07-11| 671.16
#2008-07-14| 675.02
#2008-07-15| 675.07
#2008-07-16| 679.83
#2008-07-17| 686.13
#2008-07-18| 680.16
#2008-07-21| 678.77
#2008-07-22| 687.77
#2008-07-23| 692.66
#2008-07-24| 686.76
#2008-07-25| 688.24
#2008-07-28| 691.87
#2008-07-29| 694.17
#2008-07-30| 698.13
#2008-07-31| 690.09
#2008-08-01| 689.83
#2008-08-04| 694.17
#2008-08-05| 702.58
#2008-08-06| 708.14
#2008-08-07| 699.24
#2008-08-08| 707.45
#2008-08-11| 712.21
#2008-08-12| 711.25
#2008-08-13| 708.18
#2008-08-14| 705.70
#2008-08-15| 706.72
#2008-08-18| 702.16
#2008-08-19| 697.67
#2008-08-20| 698.72
#2008-08-21| 695.02
#2008-08-22| 698.47
#2008-08-25| 693.86
#2008-08-26| 688.76
#2008-08-27| 691.00
#2008-08-28| 693.71
#2008-08-29| 690.92
#2008-09-01| .
#2008-09-02| 693.82
#2008-09-03| 686.20
#2008-09-04| 681.59
#2008-09-05| 683.05
#2008-09-08| 690.90
#2008-09-09| 692.83
#2008-09-10| 690.82
#2008-09-11| 690.58
#2008-09-12| 701.05
#2008-09-15| 693.03
#2008-09-16| 688.98
#2008-09-17| 678.22
#2008-09-18| 685.14
#2008-09-19| 694.81
#2008-09-22| 684.06
#2008-09-23| 678.84
#2008-09-24| 672.75
#2008-09-25| 683.83
#2008-09-26| 679.38
#2008-09-29| 657.19
#2008-09-30| 664.66
#2008-10-01| 671.76
#2008-10-02| 652.19
#2008-10-03| 648.40
#2008-10-06| 616.68
#2008-10-07| 614.50
#2008-10-08| 595.26
#2008-10-09| 564.99
#2008-10-10| 537.87
#2008-10-13| 583.30
#2008-10-14| 580.07
#2008-10-15| 551.29
#2008-10-16| 548.35
#2008-10-17| 562.76
#2008-10-20| 582.71
#2008-10-21| 575.37
#2008-10-22| 546.00
#2008-10-23| 544.53
#2008-10-24| 526.57
#2008-10-27| 514.68
#2008-10-28| 544.53
#2008-10-29| 558.08
#2008-10-30| 564.53
#2008-10-31| 565.86
#2008-11-03| 575.89
#2008-11-04| 593.69
#2008-11-05| 579.96
#2008-11-06| 558.99
#2008-11-07| 569.69
#2008-11-10| 572.57
#2008-11-11| 556.67
#2008-11-12| 542.73
#2008-11-13| 553.56
#2008-11-14| 547.68
#2008-11-17| 540.60
#2008-11-18| 545.17
#2008-11-19| 531.37
#2008-11-20| 508.13
#2008-11-21| 516.00
#2008-11-24| 535.13
#2008-11-25| 534.62
#2008-11-26| 534.64
#2008-11-27| .
#2008-11-28| 549.44
#2008-12-01| 522.96
#2008-12-02| 526.89
#2008-12-03| 532.36
#2008-12-04| 527.14
#2008-12-05| 527.69
#2008-12-08| 544.68
#2008-12-09| 541.30
#2008-12-10| 543.56
#2008-12-11| 539.29
#2008-12-12| 537.57
#2008-12-15| 542.50
#2008-12-16| 555.94
#2008-12-17| 565.37
#2008-12-18| 568.08
#2008-12-19| 556.45
#2008-12-22| 552.50
#2008-12-23| 552.04
#2008-12-24| 555.10
#2008-12-25| .
#2008-12-26| 558.23
#2008-12-29| 562.74
#2008-12-30| 567.10
#2008-12-31| 567.13
#2009-01-01| .
#2009-01-02| 578.35
#2009-01-05| 574.38
#2009-01-06| 569.25
#2009-01-07| 572.71
#2009-01-08| 570.89
#2009-01-09| 561.43
#2009-01-12| 554.31
#2009-01-13| 552.34
#2009-01-14| 536.84
#2009-01-15| 536.52
#2009-01-16| 548.57
#2009-01-19| .
#2009-01-20| 536.69
#2009-01-21| 538.74
#2009-01-22| 537.10
#2009-01-23| 532.34
#2009-01-26| 544.57
#2009-01-27| 548.88
#2009-01-28| 552.25
#2009-01-29| 547.57
#2009-01-30| 536.17
#2009-02-02| 529.52
#2009-02-03| 542.51
#2009-02-04| 535.06
#2009-02-05| 531.31
#2009-02-06| 537.02
#2009-02-09| 535.91
#2009-02-10| 523.38
#2009-02-11| 523.22
#2009-02-12| 524.74
#2009-02-13| 525.83
#2009-02-16| .
#2009-02-17| 509.05
#2009-02-18| 505.53
#2009-02-19| 516.70
#2009-02-20| 509.38
#2009-02-23| 503.15
#2009-02-24| 507.35
#2009-02-25| 503.03
#2009-02-26| 495.61
#2009-02-27| 495.68
#2009-03-02| 477.66
#2009-03-03| 469.90
#2009-03-04| 477.51
#2009-03-05| 466.23
#2009-03-06| 469.96
#2009-03-09| 463.04
#2009-03-10| 476.59
#2009-03-11| 479.85
#2009-03-12| 484.71
#2009-03-13| 488.46
#2009-03-16| 497.03
#2009-03-17| 497.52
#2009-03-18| 494.47
#2009-03-19| 499.15
#2009-03-20| 494.87
#2009-03-23| 512.76
#2009-03-24| 515.37
#2009-03-25| 521.07
#2009-03-26| 525.83
#2009-03-27| 517.05
#2009-03-30| 504.43
#2009-03-31| 513.07
#2009-04-01| 519.13
#2009-04-02| 531.33
#2009-04-03| 526.99
#2009-04-06| 525.84
#2009-04-07| 522.91
#2009-04-08| 521.82
#2009-04-09| 523.45
#2009-04-10| .
#2009-04-13| 524.64
#2009-04-14| 520.50
#2009-04-15| 525.85
#2009-04-16| 527.81
#2009-04-17| 523.94
#2009-04-20| 514.46
#2009-04-21| 515.17
#2009-04-22| 511.31
#2009-04-23| 510.17
#2009-04-24| 517.35
#2009-04-27| 516.34
#2009-04-28| 517.07
#2009-04-29| 528.39
#2009-04-30| 530.22
#2009-05-01| 530.30
#2009-05-04| 543.34
#2009-05-05| 543.61
#2009-05-06| 545.73
#2009-05-07| 553.26
#2009-05-08| 558.66
#2009-05-11| 559.75
#2009-05-12| 567.15
#2009-05-13| 566.50
#2009-05-14| 569.92
#2009-05-15| 568.71
#2009-05-18| 574.03
#2009-05-19| 578.00
#2009-05-20| 585.32
#2009-05-21| 579.95
#2009-05-22| 583.54
#2009-05-25| .
#2009-05-26| 585.91
#2009-05-27| 577.91
#2009-05-28| 575.62
#2009-05-29| 584.72
#2009-06-01| 590.69
#2009-06-02| 602.41
#2009-06-03| 595.27
#2009-06-04| 598.70
#2009-06-05| 591.94
#2009-06-08| 589.44
#2009-06-09| 593.57
#2009-06-10| 594.52
#2009-06-11| 597.24
#2009-06-12| 595.82
#2009-06-15| 584.44
#2009-06-16| 582.37
#2009-06-17| 582.23
#2009-06-18| 593.14
#2009-06-19| 594.30
#2009-06-22| 587.46
#2009-06-23| 590.50
#2009-06-24| 593.17
#2009-06-25| 593.09
#2009-06-26| 597.15
#2009-06-29| 600.92
#2009-06-30| 595.88
#2009-07-01| 610.26
#2009-07-02| 601.56
#2009-07-03| .
#2009-07-06| 603.37
#2009-07-07| 600.69
#2009-07-08| 595.07
#2009-07-09| 596.26
#2009-07-10| 593.81
#2009-07-13| 601.14
#2009-07-14| 604.70
#2009-07-15| 619.87
#2009-07-16| 622.49
#2009-07-17| 621.81
#2009-07-20| 623.84
#2009-07-21| 628.25
#2009-07-22| 627.60
#2009-07-23| 635.22
#2009-07-24| 633.16
#2009-07-27| 634.91
#2009-07-28| 635.63
#2009-07-29| 635.05
#2009-07-30| 641.48
#2009-07-31| 643.37
#2009-08-03| 647.48
#2009-08-04| 647.57
#2009-08-05| 643.71
#2009-08-06| 646.64
#2009-08-07| 644.00
#2009-08-10| 641.49
#2009-08-11| 641.27
#2009-08-12| 637.89
#2009-08-13| 635.99
#2009-08-14| 636.95
#2009-08-17| 627.41
#2009-08-18| 632.15
#2009-08-19| 638.82
#2009-08-20| 642.76
#2009-08-21| 652.52
#2009-08-24| 652.13
#2009-08-25| 651.36
#2009-08-26| 651.77
#2009-08-27| 649.20
#2009-08-28| 651.95
#2009-08-31| 654.19
#2009-09-01| 647.25
#2009-09-02| 647.50
#2009-09-03| 646.42
#2009-09-04| 649.12
#2009-09-07| .
#2009-09-08| 662.85
#2009-09-09| 664.96
#2009-09-10| 663.80
#2009-09-11| 668.75
#2009-09-14| 670.72
#2009-09-15| 670.07
#2009-09-16| 674.50
#2009-09-17| 679.03
#2009-09-18| 683.59
#2009-09-21| 679.09
#2009-09-22| 679.64
#2009-09-23| 679.75
#2009-09-24| 674.64
#2009-09-25| 673.89
#2009-09-28| 676.47
#2009-09-29| 674.71
#2009-09-30| 679.00
#2009-10-01| 671.36
#2009-10-02| 670.90
#2009-10-05| 673.28
#2009-10-06| 681.66
#2009-10-07| 680.01
#2009-10-08| 684.48
#2009-10-09| 685.11
#2009-10-12| 689.75
#2009-10-13| 688.44
#2009-10-14| 693.16
#2009-10-15| 698.15
#2009-10-16| 695.99
#2009-10-19| 705.86
#2009-10-20| 704.82
#2009-10-21| 707.65
#2009-10-22| 706.84
#2009-10-23| 702.22
#2009-10-26| 695.90
#2009-10-27| 697.26
#2009-10-28| 692.78
#2009-10-29| 703.16
#2009-10-30| 694.52
#2009-11-02| 699.01
#2009-11-03| 690.66
#2009-11-04| 695.11
#2009-11-05| 702.46
#2009-11-06| 701.76
#2009-11-09| 710.67
#2009-11-10| 714.04
#2009-11-11| 715.49
#2009-11-12| 708.94
#2009-11-13| 713.66
#2009-11-16| 722.85
#2009-11-17| 722.34
#2009-11-18| 721.45
#2009-11-19| 714.29
#2009-11-20| 716.28
#2009-11-23| 726.24
#2009-11-24| 724.92
#2009-11-25| 728.90
#2009-11-26| .
#2009-11-27| 717.76
#2009-11-30| 716.34
#2009-12-01| 731.77
#2009-12-02| 735.11
#2009-12-03| 735.23
#2009-12-04| 736.04
#2009-12-07| 735.31
#2009-12-08| 726.15
#2009-12-09| 723.11
#2009-12-10| 728.82
#2009-12-11| 729.55
#2009-12-14| 731.08
#2009-12-15| 729.53
#2009-12-16| 731.08
#2009-12-17| 718.44
#2009-12-18| 716.99
#2009-12-21| 722.61
#2009-12-22| 725.72
#2009-12-23| 729.55
#2009-12-24| 732.28
#2009-12-25| .
#2009-12-28| 735.54
#2009-12-29| 738.21
#2009-12-30| 733.57
#2009-12-31| 731.73
#2010-01-01| .
#2010-01-04| 740.32
#2010-01-05| 736.44
#2010-01-06| 734.67
#2010-01-07| 729.71
#2010-01-08| 730.19
#2010-01-11| 735.89
#2010-01-12| 737.26
#2010-01-13| 739.62
#2010-01-14| 742.66
#2010-01-15| 737.19
#2010-01-18| .
#2010-01-19| 740.89
#2010-01-20| 731.52
#2010-01-21| 725.00
#2010-01-22| 721.41
#2010-01-25| 718.10
#2010-01-26| 714.83
#2010-01-27| 718.17
#2010-01-28| 715.02
#2010-01-29| 713.38
#2010-02-01| 716.35
#2010-02-02| 723.66
#2010-02-03| 722.17
#2010-02-04| 703.94
#2010-02-05| 692.80
#2010-02-08| 693.52
#2010-02-09| 698.48
#2010-02-10| 699.35
#2010-02-11| 702.96
#2010-02-12| 705.33
#2010-02-15| .
#2010-02-16| 711.92
#2010-02-17| 718.55
#2010-02-18| 722.76
#2010-02-19| 723.94
#2010-02-22| 722.84
#2010-02-23| 720.80
#2010-02-24| 723.74
#2010-02-25| 714.81
#2010-02-26| 718.77
#2010-03-01| 723.87
#2010-03-02| 729.76
#2010-03-03| 734.06
#2010-03-04| 733.63
#2010-03-05| 735.61
#2010-03-08| 735.29
#2010-03-09| 736.42
#2010-03-10| 739.06
#2010-03-11| 739.77
#2010-03-12| 741.34
#2010-03-15| 739.95
#2010-03-16| 746.71
#2010-03-17| 749.01
#2010-03-18| 746.70
#2010-03-19| 743.69
#2010-03-22| 747.14
#2010-03-23| 750.94
#2010-03-24| 743.09
#2010-03-25| 742.68
#2010-03-26| 741.79
#2010-03-29| 745.58
#2010-03-30| 747.14
#2010-03-31| 748.71
#2010-04-01| 755.01
#2010-04-02| .
#2010-04-05| 750.92
#2010-04-06| 747.14
#2010-04-07| 744.91
#2010-04-08| 743.67
#2010-04-09| 750.96
#2010-04-12| 755.34
#2010-04-13| 753.56
#2010-04-14| 756.23
#2010-04-15| 753.36
#2010-04-16| 748.59
#2010-04-19| 744.90
#2010-04-20| 747.85
#2010-04-21| 746.52
#2010-04-22| 745.49
#2010-04-23| 747.68
#2010-04-26| 749.86
#2010-04-27| 736.15
#2010-04-28| 728.77
#2010-04-29| 740.23
#2010-04-30| 738.87
#2010-05-03| 737.89
#2010-05-04| 725.79
#2010-05-05| 719.55
#2010-05-06| 708.52
#2010-05-07| 695.40
#2010-05-10| 720.53
#2010-05-11| 719.67
#2010-05-12| 726.03
#2010-05-13| 722.78
#2010-05-14| 710.07
#2010-05-17| 710.87
#2010-05-18| 712.73
#2010-05-19| 705.39
#2010-05-20| 687.30
#2010-05-21| 686.87
#2010-05-24| 683.14
#2010-05-25| 671.54
#2010-05-26| 671.71
#2010-05-27| 686.37
#2010-05-28| 687.48
#2010-05-31| .
#2010-06-01| 688.47
#2010-06-02| 696.75
#2010-06-03| 701.50
#2010-06-04| 687.09
#2010-06-07| 682.16
#2010-06-08| 687.40
#2010-06-09| 695.36
#2010-06-10| 706.60
#2010-06-11| 703.22
#2010-06-14| 712.11
#2010-06-15| 716.76
#2010-06-16| 716.92
#2010-06-17| 721.12
#2010-06-18| 719.05
#2010-06-21| 721.51
#2010-06-22| 716.81
#2010-06-23| 710.42
#2010-06-24| 707.80
#2010-06-25| 701.14
#2010-06-28| 709.86
#2010-06-29| 695.86
#2010-06-30| 692.78
#2010-07-01| 691.92
#2010-07-02| 691.11
#2010-07-05| .
#2010-07-06| 701.45
#2010-07-07| 711.19
#2010-07-08| 720.01
#2010-07-09| 720.18
#2010-07-12| 721.35
#2010-07-13| 729.52
#2010-07-14| 733.34
#2010-07-15| 736.80
#2010-07-16| 728.98
#2010-07-19| 726.89
#2010-07-20| 731.67
#2010-07-21| 733.44
#2010-07-22| 742.03
#2010-07-23| 745.47
#2010-07-26| 749.29
#2010-07-27| 745.51
#2010-07-28| 741.44
#2010-07-29| 735.12
#2010-07-30| 734.05
#2010-08-02| 746.69
#2010-08-03| 746.92
#2010-08-04| 748.88
#2010-08-05| 740.75
#2010-08-06| 740.32
#2010-08-09| 743.81
#2010-08-10| 739.94
#2010-08-11| 727.99
#2010-08-12| 732.71
#2010-08-13| 732.63
#2010-08-16| 737.54
#2010-08-17| 741.65
#2010-08-18| 741.89
#2010-08-19| 735.85
#2010-08-20| 729.51
#2010-08-23| 730.68
#2010-08-24| 728.87
#2010-08-25| 726.21
#2010-08-26| 728.80
#2010-08-27| 733.95
#2010-08-30| 731.82
#2010-08-31| 733.78
#2010-09-01| 749.28
#2010-09-02| 749.97
#2010-09-03| 752.88
#2010-09-06| .
#2010-09-07| 749.68
#2010-09-08| 755.44
#2010-09-09| 759.17
#2010-09-10| 758.90
#2010-09-13| 761.58
#2010-09-14| 764.35
#2010-09-15| 765.20
#2010-09-16| 762.34
#2010-09-17| 757.20
#2010-09-20| 766.37
#2010-09-21| 763.56
#2010-09-22| 768.86
#2010-09-23| 765.56
#2010-09-24| 775.24
#2010-09-27| 775.17
#2010-09-28| 777.63
#2010-09-29| 776.22
#2010-09-30| 773.51
#2010-10-01| 776.12
#2010-10-04| 772.09
#2010-10-05| 782.78
#2010-10-06| 786.05
#2010-10-07| 783.80
#2010-10-08| 783.09
#2010-10-11| 782.44
#2010-10-12| 783.42
#2010-10-13| 793.89
#2010-10-14| 796.79
#2010-10-15| 794.65
#2010-10-18| 794.26
#2010-10-19| 784.96
#2010-10-20| 792.59
#2010-10-21| 800.42
#2010-10-22| 797.20
#2010-10-25| 801.59
#2010-10-26| 796.07
#2010-10-27| 788.45
#2010-10-28| 794.81
#2010-10-29| 798.10
#2010-11-01| 798.32
#2010-11-02| 802.99
#2010-11-03| 799.74
#2010-11-04| 818.10
#2010-11-05| 815.27
#2010-11-08| 812.49
#2010-11-09| 811.63
#2010-11-10| 803.21
#2010-11-11| 803.56
#2010-11-12| 799.73
#2010-11-15| 798.48
#2010-11-16| 788.19
#2010-11-17| 790.56
#2010-11-18| 804.05
#2010-11-19| 804.24
#2010-11-22| 805.06
#2010-11-23| 791.45
#2010-11-24| 798.44
#2010-11-25| .
#2010-11-26| 794.21
#2010-11-29| 784.79
#2010-11-30| 780.95
#2010-12-01| 791.91
#2010-12-02| 801.09
#2010-12-03| 805.79
#2010-12-06| 801.24
#2010-12-07| 807.22
#2010-12-08| 805.42
#2010-12-09| 808.10
#2010-12-10| 809.99
#2010-12-13| 816.27
#2010-12-14| 818.16
#2010-12-15| 816.24
#2010-12-16| 819.14
#2010-12-17| 820.47
#2010-12-20| 820.63
#2010-12-21| 824.95
#2010-12-22| 825.81
#2010-12-23| 826.37
#2010-12-24| .
#2010-12-27| 824.70
#2010-12-28| 826.63
#2010-12-29| 828.54
#2010-12-30| 826.86
#2010-12-31| 829.11
#2011-01-03| 829.93
#2011-01-04| 822.31
#2011-01-05| 816.14
#2011-01-06| 814.38
#2011-01-07| 813.67
#2011-01-10| 810.58
#2011-01-11| 812.72
#2011-01-12| 818.79
#2011-01-13| 820.80
#2011-01-14| 817.88
#2011-01-17| .
#2011-01-18| 823.00
#2011-01-19| 819.98
#2011-01-20| 810.47
#2011-01-21| 816.41
#2011-01-24| 822.69
#2011-01-25| 819.74
#2011-01-26| 820.16
#2011-01-27| 813.78
#2011-01-28| 803.94
#2011-01-31| 805.35
#2011-02-01| 815.01
#2011-02-02| 817.85
#2011-02-03| 814.90
#2011-02-04| 814.88
#2011-02-07| 815.80
#2011-02-08| 818.14
#2011-02-09| 816.37
#2011-02-10| 810.74
#2011-02-11| 812.19
#2011-02-14| 810.03
#2011-02-15| 813.98
#2011-02-16| 815.45
#2011-02-17| 823.71
#2011-02-18| 822.11
#2011-02-21| .
#2011-02-22| 820.13
#2011-02-23| 820.55
#2011-02-24| 820.71
#2011-02-25| 825.63
#2011-02-28| 828.14
#2011-03-01| 828.20
#2011-03-02| 826.56
#2011-03-03| 833.68
#2011-03-04| 831.35
#2011-03-07| 828.51
#2011-03-08| 830.24
#2011-03-09| 831.98
#2011-03-10| 824.39
#2011-03-11| 824.86
#2011-03-14| 817.73
#2011-03-15| 798.43
#2011-03-16| 794.90
#2011-03-17| 804.15
#2011-03-18| 809.16
#2011-03-21| 821.56
#2011-03-22| 821.16
#2011-03-23| 826.78
#2011-03-24| 832.66
#2011-03-25| 834.89
#2011-03-28| 833.85
#2011-03-29| 834.85
#2011-03-30| 842.09
#2011-03-31| 842.54
#2011-04-01| 846.12
#2011-04-04| 850.42
#2011-04-05| 852.01
#2011-04-06| 853.50
#2011-04-07| 851.17
#2011-04-08| 853.86
#2011-04-11| 856.01
#2011-04-12| 855.90
#2011-04-13| 859.61
#2011-04-14| 865.72
#2011-04-15| 871.91
#2011-04-18| 859.04
#2011-04-19| 867.80
#2011-04-20| 877.91
#2011-04-21| 882.43
#2011-04-22| .
#2011-04-25| 879.51
#2011-04-26| 885.47
#2011-04-27| 885.99
#2011-04-28| 892.76
#2011-04-29| 895.79
#2011-05-02| 900.30
#2011-05-03| 899.30
#2011-05-04| 895.01
#2011-05-05| 884.74
#2011-05-06| 890.13
#2011-05-09| 886.07
#2011-05-10| 891.45
#2011-05-11| 891.24
#2011-05-12| 893.50
#2011-05-13| 894.63
#2011-05-16| 893.47
#2011-05-17| 890.08
#2011-05-18| 897.29
#2011-05-19| 899.86
#2011-05-20| 897.71
#2011-05-23| 887.41
#2011-05-24| 889.01
#2011-05-25| 886.47
#2011-05-26| 889.77
#2011-05-27| 897.82
#2011-05-30| .
#2011-05-31| 907.46
#2011-06-01| 905.83
#2011-06-02| 897.94
#2011-06-03| 895.28
#2011-06-06| 892.74
#2011-06-07| 891.74
#2011-06-08| 886.80
#2011-06-09| 889.83
#2011-06-10| 878.30
#2011-06-13| 882.43
#2011-06-14| 888.61
#2011-06-15| 876.16
#2011-06-16| 873.21
#2011-06-17| 879.03
#2011-06-20| 882.56
#2011-06-21| 886.11
#2011-06-22| 885.05
#2011-06-23| 870.83
#2011-06-24| 874.21
#2011-06-27| 879.52
#2011-06-28| 885.10
#2011-06-29| 891.26
#2011-06-30| 897.56
#2011-07-01| 901.62
#2011-07-04| .
#2011-07-05| 906.96
#2011-07-06| 905.98
#2011-07-07| 909.93
#2011-07-08| 907.12
#2011-07-11| 895.55
#2011-07-12| 892.28
#2011-07-13| 896.22
#2011-07-14| 894.76
#2011-07-15| 893.85
#2011-07-18| 883.52
#2011-07-19| 894.63
#2011-07-20| 897.44
#2011-07-21| 905.60
#2011-07-22| 909.21
#2011-07-25| 906.88
#2011-07-26| 907.82
#2011-07-27| 897.75
#2011-07-28| 897.48
#2011-07-29| 893.52
#2011-08-01| 889.86
#2011-08-02| 882.10
#2011-08-03| 882.20
#2011-08-04| 856.01
#2011-08-05| 857.15
#2011-08-08| 829.12
#2011-08-09| 844.79
#2011-08-10| 825.25
#2011-08-11| 843.32
#2011-08-12| 858.90
#2011-08-15| 868.84
#2011-08-16| 869.15
#2011-08-17| 877.68
#2011-08-18| 852.13
#2011-08-19| 840.25
#2011-08-22| 845.33
#2011-08-23| 859.91
#2011-08-24| 861.74
#2011-08-25| 850.27
#2011-08-26| 853.99
#2011-08-29| 866.28
#2011-08-30| 865.94
#2011-08-31| 877.27
#2011-09-01| 877.40
#2011-09-02| 868.68
#2011-09-05| .
#2011-09-06| 843.82
#2011-09-07| 855.08
#2011-09-08| 852.73
#2011-09-09| 832.93
#2011-09-12| 822.73
#2011-09-13| 826.98
#2011-09-14| 834.87
#2011-09-15| 846.72
#2011-09-16| 847.25
#2011-09-19| 834.26
#2011-09-20| 840.91
#2011-09-21| 831.03
#2011-09-22| 809.75
#2011-09-23| 813.68
#2011-09-26| 824.72
#2011-09-27| 841.11
#2011-09-28| 830.06
#2011-09-29| 836.46
#2011-09-30| 822.69
#2011-10-03| 808.58
#2011-10-04| 805.55
#2011-10-05| 809.39
#2011-10-06| 823.90
#2011-10-07| 826.55
#2011-10-10| 838.62
#2011-10-11| 838.88
#2011-10-12| 849.49
#2011-10-13| 849.01
#2011-10-14| 859.57
#2011-10-17| 849.49
#2011-10-18| 848.89
#2011-10-19| 850.82
#2011-10-20| 848.24
#2011-10-21| 864.44
#2011-10-24| 865.04
#2011-10-25| 854.98
#2011-10-26| 855.63
#2011-10-27| 877.09
#2011-10-28| 881.84
#2011-10-31| 866.87
#2011-11-01| 846.90
#2011-11-02| 852.23
#2011-11-03| 860.07
#2011-11-04| 855.21
#2011-11-07| 855.71
#2011-11-08| 865.13
#2011-11-09| 847.76
#2011-11-10| 845.30
#2011-11-11| 860.74
#2011-11-14| 853.14
#2011-11-15| 854.97
#2011-11-16| 851.35
#2011-11-17| 845.56
#2011-11-18| 845.30
#2011-11-21| 831.58
#2011-11-22| 834.74
#2011-11-23| 819.45
#2011-11-24| .
#2011-11-25| 816.23
#2011-11-28| 832.02
#2011-11-29| 839.13
#2011-11-30| 860.09
#2011-12-01| 858.79
#2011-12-02| 854.05
#2011-12-05| 858.72
#2011-12-06| 857.11
#2011-12-07| 860.80
#2011-12-08| 853.92
#2011-12-09| 860.03
#2011-12-12| 851.28
#2011-12-13| 845.20
#2011-12-14| 835.25
#2011-12-15| 841.79
#2011-12-16| 841.37
#2011-12-19| 843.62
#2011-12-20| 855.67
#2011-12-21| 859.63
#2011-12-22| 860.07
#2011-12-23| 866.11
#2011-12-26| .
#2011-12-27| 868.69
#2011-12-28| 862.28
#2011-12-29| 867.79
#2011-12-30| 870.77
#2012-01-02| .
#2012-01-03| 878.92
#2012-01-04| 873.32
#2012-01-05| 870.80
#2012-01-06| 863.44
#2012-01-09| 869.01
#2012-01-10| 875.61
#2012-01-11| 864.35
#2012-01-12| 864.95
#2012-01-13| 856.59
#2012-01-16| .
#2012-01-17| 863.95
#2012-01-18| 869.86
#2012-01-19| 871.96
#2012-01-20| 874.42
#2012-01-23| 876.70
#2012-01-24| 873.69
#2012-01-25| 878.62
#2012-01-26| 883.99
#2012-01-27| 878.46
#2012-01-30| 877.80
#2012-01-31| 876.70
#2012-02-01| 888.76
#2012-02-02| 886.00
#2012-02-03| 892.50
#2012-02-06| 889.57
#2012-02-07| 895.32
#2012-02-08| 893.82
#2012-02-09| 893.52
#2012-02-10| 888.03
#2012-02-13| 894.31
#2012-02-14| 893.95
#2012-02-15| 894.43
#2012-02-16| 897.72
#2012-02-17| 901.27
#2012-02-20| .
#2012-02-21| 904.11
#2012-02-22| 903.87
#2012-02-23| 906.04
#2012-02-24| 908.34
#2012-02-27| 906.87
#2012-02-28| 907.18
#2012-02-29| 908.53
#2012-03-01| 911.45
#2012-03-02| 906.74
#2012-03-05| 909.75
#2012-03-06| 895.83
#2012-03-07| 899.44
#2012-03-08| 913.58
#2012-03-09| 911.23
#2012-03-12| 916.25
#2012-03-13| 922.67
#2012-03-14| 915.00
#2012-03-15| 918.80
#2012-03-16| 922.75
#2012-03-19| 924.26
#2012-03-20| 921.01
#2012-03-21| 922.07
#2012-03-22| 921.77
#2012-03-23| 923.21
#2012-03-26| 933.52
#2012-03-27| 933.09
#2012-03-28| 929.67
#2012-03-29| 928.77
#2012-03-30| 935.90
#2012-04-02| 944.89
#2012-04-03| 942.88
#2012-04-04| 927.74
#2012-04-05| 922.67
#2012-04-06| .
#2012-04-09| 917.65
#2012-04-10| 907.88
#2012-04-11| 911.63
#2012-04-12| 919.23
#2012-04-13| 913.99
#2012-04-16| 920.06
#2012-04-17| 933.78
#2012-04-18| 934.47
#2012-04-19| 935.71
#2012-04-20| 938.83
#2012-04-23| 927.52
#2012-04-24| 934.72
#2012-04-25| 940.08
#2012-04-26| 946.68
#2012-04-27| 947.27
#2012-04-30| 944.79
#2012-05-01| 946.04
#2012-05-02| 947.09
#2012-05-03| 944.47
#2012-05-04| 935.71
#2012-05-07| 937.52
#2012-05-08| 930.23
#2012-05-09| 925.29
#2012-05-10| 927.47
#2012-05-11| 930.58
#2012-05-14| 921.18
#2012-05-15| 919.54
#2012-05-16| 915.26
#2012-05-17| 907.54
#2012-05-18| 898.74
#2012-05-21| 902.68
#2012-05-22| 905.87
#2012-05-23| 894.41
#2012-05-24| 900.34
#2012-05-25| 901.02
#2012-05-28| .
#2012-05-29| 908.10
#2012-05-30| 898.13
#2012-05-31| 896.27
#2012-06-01| 880.95
#2012-06-04| 883.09
#2012-06-05| 881.95
#2012-06-06| 896.34
#2012-06-07| 898.71
#2012-06-08| 898.58
#2012-06-11| 896.56
#2012-06-12| 899.65
#2012-06-13| 905.24
#2012-06-14| 910.39
#2012-06-15| 911.88
#2012-06-18| 914.66
#2012-06-19| 916.24
#2012-06-20| 915.64
#2012-06-21| 907.86
#2012-06-22| 906.91
#2012-06-25| 902.01
#2012-06-26| 903.11
#2012-06-27| 910.05
#2012-06-28| 909.95
#2012-06-29| 930.98
#2012-07-02| 935.40
#2012-07-03| 942.51
#2012-07-04| .
#2012-07-05| 932.91
#2012-07-06| 930.05
#2012-07-09| 925.26
#2012-07-10| 927.97
#2012-07-11| 925.20
#2012-07-12| 918.59
#2012-07-13| 927.86
#2012-07-16| 924.82
#2012-07-17| 927.02
#2012-07-18| 931.96
#2012-07-19| 936.33
#2012-07-20| 927.69
#2012-07-23| 913.40
#2012-07-24| 910.04
#2012-07-25| 910.62
#2012-07-26| 934.00
#2012-07-27| 946.21
#2012-07-30| 949.50
#2012-07-31| 946.97
#2012-08-01| 948.34
#2012-08-02| 938.97
#2012-08-03| 955.36
#2012-08-06| 955.55
#2012-08-07| 954.19
#2012-08-08| 954.29
#2012-08-09| 955.20
#2012-08-10| 950.29
#2012-08-13| 950.02
#2012-08-14| 951.46
#2012-08-15| 951.40
#2012-08-16| 955.58
#2012-08-17| 952.30
#2012-08-20| 954.18
#2012-08-21| 958.23
#2012-08-22| 953.10
#2012-08-23| 954.42
#2012-08-24| 959.09
#2012-08-27| 959.54
#2012-08-28| 960.69
#2012-08-29| 958.42
#2012-08-30| 952.01
#2012-08-31| 956.22
#2012-09-03| .
#2012-09-04| 958.22
#2012-09-05| 960.94
#2012-09-06| 973.89
#2012-09-07| 967.08
#2012-09-10| 960.48
#2012-09-11| 963.14
#2012-09-12| 957.54
#2012-09-13| 965.52
#2012-09-14| 967.98
#2012-09-17| 968.47
#2012-09-18| 973.14
#2012-09-19| 978.71
#2012-09-20| 978.78
#2012-09-21| 977.78
#2012-09-24| 975.63
#2012-09-25| 977.37
#2012-09-26| 971.18
#2012-09-27| 976.14
#2012-09-28| 970.99
#2012-10-01| 979.44
#2012-10-02| 979.99
#2012-10-03| 977.76
#2012-10-04| 984.53
#2012-10-05| 992.18
#2012-10-08| 988.14
#2012-10-09| 981.33
#2012-10-10| 975.32
#2012-10-11| 976.42
#2012-10-12| 979.37
#2012-10-15| 982.68
#2012-10-16| 989.53
#2012-10-17| 992.96
#2012-10-18| 987.66
#2012-10-19| 979.01
#2012-10-22| 977.25
#2012-10-23| 961.12
#2012-10-24| 964.18
#2012-10-25| 969.07
#2012-10-26| 966.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 965.19
#2012-11-01| 970.20
#2012-11-02| 966.31
#2012-11-05| 964.10
#2012-11-06| 970.79
#2012-11-07| 962.17
#2012-11-08| 958.29
#2012-11-09| 959.68
#2012-11-12| 957.72
#2012-11-13| 961.89
#2012-11-14| 955.43
#2012-11-15| 952.55
#2012-11-16| 948.78
#2012-11-19| 967.68
#2012-11-20| 969.60
#2012-11-21| 971.15
#2012-11-22| .
#2012-11-23| 988.02
#2012-11-26| 985.62
#2012-11-27| 989.19
#2012-11-28| 993.74
#2012-11-29|1001.69
#2012-11-30|1000.00
#2012-12-03|1000.39
#2012-12-04|1000.54
#2012-12-05| 999.96
#2012-12-06| 999.14
#2012-12-07|1001.66
#2012-12-10|1002.84
#2012-12-11|1007.20
#2012-12-12|1005.30
#2012-12-13|1004.46
#2012-12-14|1003.01
#2012-12-17|1004.31
#2012-12-18|1007.40
#2012-12-19|1007.49
#2012-12-20|1009.47
#2012-12-21|1000.69
#2012-12-24|1000.03
#2012-12-25|1000.24
#2012-12-26| 996.95
#2012-12-27| 995.64
#2012-12-28| 989.77
#2012-12-31| 994.41
#2013-01-01| 994.42
#2013-01-02|1013.51
#2013-01-03|1010.50
#2013-01-04|1012.90
#2013-01-07|1009.30
#2013-01-08|1007.37
#2013-01-09|1007.45
#2013-01-10|1012.72
#2013-01-11|1017.03
#2013-01-14|1016.64
#2013-01-15|1024.00
#2013-01-16|1024.59
#2013-01-17|1030.77
#2013-01-18|1031.99
#2013-01-21|1031.56
#2013-01-22|1032.15
#2013-01-23|1036.62
#2013-01-24|1038.64
#2013-01-25|1045.56
#2013-01-28|1043.59
#2013-01-29|1050.04
#2013-01-30|1052.77
#2013-01-31|1048.32
#2013-02-01|1057.52
#2013-02-04|1045.63
#2013-02-05|1050.38
#2013-02-06|1053.32
#2013-02-07|1047.86
#2013-02-08|1050.77
#2013-02-11|1047.39
#2013-02-12|1049.29
#2013-02-13|1048.47
#2013-02-14|1051.56
#2013-02-15|1055.20
#2013-02-18|1053.44
#2013-02-19|1067.03
#2013-02-20|1067.28
#2013-02-21|1057.02
#2013-02-22|1065.86
#2013-02-25|1059.92
#2013-02-26|1057.98
#2013-02-27|1065.30
#2013-02-28|1074.75
#2013-03-01|1071.53
#2013-03-04|1076.82
#2013-03-05|1085.56
#2013-03-06|1083.12
#2013-03-07|1089.86
#2013-03-08|1089.66
#2013-03-11|1091.44
#2013-03-12|1091.35
#2013-03-13|1090.09
#2013-03-14|1098.81
#2013-03-15|1101.78
#2013-03-18|1096.48
#2013-03-19|1098.32
#2013-03-20|1105.14
#2013-03-21|1100.60
#2013-03-22|1109.58
#2013-03-25|1106.35
#2013-03-26|1113.22
#2013-03-27|1109.26
#2013-03-28|1122.99
#2013-03-29|1123.22
#2013-04-01|1121.51
#2013-04-02|1127.99
#2013-04-03|1122.01
#2013-04-04|1118.05
#2013-04-05|1110.84
#2013-04-08|1118.62
#2013-04-09|1111.88
#2013-04-10|1125.05
#2013-04-11|1129.27
#2013-04-12|1127.00
#2013-04-15|1114.74
#2013-04-16|1127.12
#2013-04-17|1114.28
#2013-04-18|1118.73
#2013-04-19|1130.17
#2013-04-22|1129.35
#2013-04-23|1142.24
#2013-04-24|1134.80
#2013-04-25|1134.41
#2013-04-26|1130.29
#2013-04-29|1140.09
#2013-04-30|1143.77
#2013-05-01|1140.71
#2013-05-02|1138.12
#2013-05-03|1144.30
#2013-05-06|1139.15
#2013-05-07|1146.44
#2013-05-08|1154.38
#2013-05-09|1146.74
#2013-05-10|1144.11
#2013-05-13|1145.95
#2013-05-14|1154.72
#2013-05-15|1160.31
#2013-05-16|1157.15
#2013-05-17|1150.13
#2013-05-20|1147.81
#2013-05-21|1145.64
#2013-05-22|1144.06
#2013-05-23|1131.97
#2013-05-24|1137.13
#2013-05-27|1135.66
#2013-05-28|1137.05
#2013-05-29|1124.99
#2013-05-30|1120.69
#2013-05-31|1101.11
#2013-06-03|1103.24
#2013-06-04|1114.32
#2013-06-05|1100.16
#2013-06-06|1100.83
#2013-06-07|1116.86
#2013-06-10|1115.80
#2013-06-11|1110.61
#2013-06-12|1112.72
#2013-06-13|1112.24
#2013-06-14|1113.17
#2013-06-17|1122.48
#2013-06-18|1123.56
#2013-06-19|1120.58
#2013-06-20|1078.30
#2013-06-21|1080.25
#2013-06-24|1066.86
#2013-06-25|1073.34
#2013-06-26|1083.13
#2013-06-27|1090.60
#2013-06-28|1090.41
#2013-07-01|1100.30
#2013-07-02|1097.21
#2013-07-03|1087.45
#2013-07-04|1097.34
#2013-07-05|1089.89
#2013-07-08|1097.46
#2013-07-09|1102.51
#2013-07-10|1108.02
#2013-07-11|1129.68
#2013-07-12|1127.26
#2013-07-15|1130.88
#2013-07-16|1125.94
#2013-07-17|1129.20
#2013-07-18|1131.55
#2013-07-19|1134.96
#2013-07-22|1137.16
#2013-07-23|1134.80
#2013-07-24|1132.09
#2013-07-25|1128.30
#2013-07-26|1125.54
#2013-07-29|1125.53
#2013-07-30|1125.72
#2013-07-31|1130.40
#2013-08-01|1139.17
#2013-08-02|1149.00
#2013-08-05|1150.26
#2013-08-06|1156.13
#2013-08-07|1147.84
#2013-08-08|1150.99
#2013-08-09|1147.76
#2013-08-12|1141.46
#2013-08-13|1142.81
#2013-08-14|1140.78
#2013-08-15|1125.10
#2013-08-16|1123.93
#2013-08-19|1122.47
#2013-08-20|1121.58
#2013-08-21|1110.90
#2013-08-22|1113.21
#2013-08-23|1121.05
#2013-08-26|1115.46
#2013-08-27|1107.66
#2013-08-28|1099.06
#2013-08-29|1096.45
#2013-08-30|1093.94
#2013-09-02|1100.17
#2013-09-03|1096.20
#2013-09-04|1100.28
#2013-09-05|1096.26
#2013-09-06|1101.21
#2013-09-09|1104.97
#2013-09-10|1110.71
#2013-09-11|1114.26
#2013-09-12|1114.38
#2013-09-13|1119.93
#2013-09-16|1131.59
#2013-09-17|1133.07
#2013-09-18|1144.75
#2013-09-19|1156.93
#2013-09-20|1150.47
#2013-09-23|1143.48
#2013-09-24|1138.21
#2013-09-25|1133.99
#2013-09-26|1136.81
#2013-09-27|1133.08
#2013-09-30|1128.28
#2013-10-01|1124.72
#2013-10-02|1117.94
#2013-10-03|1116.84
#2013-10-04|1118.52
#2013-10-07|1114.36
#2013-10-08|1108.17
#2013-10-09|1100.63
#2013-10-10|1114.50
#2013-10-11|1120.10
#2013-10-14|1121.32
#2013-10-15|1117.56
#2013-10-16|1124.36
#2013-10-17|1147.55
#2013-10-18|1158.21
#2013-10-21|1157.92
#2013-10-22|1172.21
#2013-10-23|1170.02
#2013-10-24|1168.61
#2013-10-25|1171.52
#2013-10-28|1179.57
#2013-10-29|1183.77
#2013-10-30|1176.90
#2013-10-31|1169.60
#2013-11-01|1162.10
#2013-11-04|1163.84
#2013-11-05|1163.53
#2013-11-06|1172.39
#2013-11-07|1158.88
#2013-11-08|1160.56
#2013-11-11|1162.87
#2013-11-12|1164.25
#2013-11-13|1167.26
#2013-11-14|1177.98
#2013-11-15|1180.38
#2013-11-18|1184.07
#2013-11-19|1180.76
#2013-11-20|1175.57
#2013-11-21|1176.87
#2013-11-22|1180.54
#2013-11-25|1181.92
#2013-11-26|1175.40
#2013-11-27|1177.92
#2013-11-28|1179.00
#2013-11-29|1177.28
#2013-12-02|1170.17
#2013-12-03|1169.27
#2013-12-04|1166.21
#2013-12-05|1164.31
#2013-12-06|1178.27
#2013-12-09|1181.19
#2013-12-10|1174.74
#2013-12-11|1170.46
#2013-12-12|1154.13
#2013-12-13|1148.73
#2013-12-16|1157.39
#2013-12-17|1153.64
#2013-12-18|1165.67
#2013-12-19|1168.69
#2013-12-20|1173.66
#2013-12-23|1177.13
#2013-12-24|1176.95
#2013-12-25|1176.97
#2013-12-26|1181.12
#2013-12-27|1192.88
#2013-12-30|1196.77
#2013-12-31|1198.93
#2014-01-01|1198.93
#2014-01-02|1182.53
#2014-01-03|1184.93
#2014-01-06|1179.82
#2014-01-07|1183.41
#2014-01-08|1180.39
#2014-01-09|1174.32
#2014-01-10|1184.21
#2014-01-13|1182.64
#2014-01-14|1186.79
#2014-01-15|1185.00
#2014-01-16|1188.40
#2014-01-17|1182.39
#2014-01-20|1186.63
#2014-01-21|1195.78
#2014-01-22|1199.29
#2014-01-23|1191.69
#2014-01-24|1171.47
#2014-01-27|1164.68
#2014-01-28|1165.62
#2014-01-29|1153.55
#2014-01-30|1146.78
#2014-01-31|1139.36
#2014-02-03|1127.14
#2014-02-04|1121.70
#2014-02-05|1125.47
#2014-02-06|1142.68
#2014-02-07|1153.36
#2014-02-10|1161.22
#2014-02-11|1168.15
#2014-02-12|1166.12
#2014-02-13|1165.18
#2014-02-14|1166.18
#2014-02-17|1171.20
#2014-02-18|1169.99
#2014-02-19|1170.16
#2014-02-20|1173.86
#2014-02-21|1178.16
#2014-02-24|1183.06
#2014-02-25|1185.35
#2014-02-26|1183.46
#2014-02-27|1184.00
#2014-02-28|1193.49
#2014-03-03|1180.07
#2014-03-04|1195.40
#2014-03-05|1195.15
#2014-03-06|1200.23
#2014-03-07|1198.69
#2014-03-10|1198.96
#2014-03-11|1197.21
#2014-03-12|1191.61
#2014-03-13|1183.37
#2014-03-14|1181.08
#2014-03-17|1182.93
#2014-03-18|1188.44
#2014-03-19|1183.03
#2014-03-20|1177.39
#2014-03-21|1180.31
#2014-03-24|1179.15
#2014-03-25|1192.04
#2014-03-26|1196.80
#2014-03-27|1200.92
#2014-03-28|1209.47
#2014-03-31|1212.57
#2014-04-01|1210.94
#2014-04-02|1211.72
#2014-04-03|1212.00
#2014-04-04|1209.05
#2014-04-07|1210.02
#2014-04-08|1220.25
#2014-04-09|1225.89
#2014-04-10|1222.46
#2014-04-11|1211.83
#2014-04-14|1219.85
#2014-04-15|1221.86
#2014-04-16|1230.69
#2014-04-17|1231.52
#2014-04-18|1231.19
#2014-04-21|1231.33
#2014-04-22|1231.54
#2014-04-23|1232.15
#2014-04-24|1230.59
#2014-04-25|1229.25
#2014-04-28|1237.96
#2014-04-29|1237.66
#2014-04-30|1241.61
#2014-05-01|1239.44
#2014-05-02|1238.31
#2014-05-05|1239.72
#2014-05-06|1237.89
#2014-05-07|1251.13
#2014-05-08|1252.18
#2014-05-09|1253.61
#2014-05-12|1258.63
#2014-05-13|1261.94
#2014-05-14|1261.54
#2014-05-15|1260.43
#2014-05-16|1268.68
#2014-05-19|1266.06
#2014-05-20|1260.47
#2014-05-21|1264.06
#2014-05-22|1264.77
#2014-05-23|1261.84
#2014-05-26|1264.30
#2014-05-27|1264.69
#2014-05-28|1263.65
#2014-05-29|1272.43
#2014-05-30|1277.40
#2014-06-02|1275.94
#2014-06-03|1276.14
#2014-06-04|1275.80
#2014-06-05|1277.08
#2014-06-06|1275.66
#2014-06-09|1274.82
#2014-06-10|1280.34
#2014-06-11|1277.46
#2014-06-12|1275.57
#2014-06-13|1273.50
#2014-06-16|1275.69
#2014-06-17|1278.92
#2014-06-18|1283.86
#2014-06-19|1293.90
#2014-06-20|1291.71
#2014-06-23|1288.85
#2014-06-24|1287.89
#2014-06-25|1284.41
#2014-06-26|1283.62
#2014-06-27|1286.71
#2014-06-30|1294.75
#2014-07-01|1301.04
#2014-07-02|1302.25
#2014-07-03|1305.93
#2014-07-04|1304.37
#2014-07-07|1300.02
#2014-07-08|1294.82
#2014-07-09|1294.22
#2014-07-10|1287.83
#2014-07-11|1287.61
#2014-07-14|1296.20
#2014-07-15|1288.13
#2014-07-16|1291.09
#2014-07-17|1285.01
#2014-07-18|1288.67
#2014-07-21|1285.03
#2014-07-22|1288.60
#2014-07-23|1287.55
#2014-07-24|1287.60
#2014-07-25|1279.06
#2014-07-28|1275.76
#2014-07-29|1271.01
#2014-07-30|1254.24
#2014-07-31|1237.02
#2014-08-01|1238.93
#2014-08-04|1238.37
#2014-08-05|1237.25
#2014-08-06|1243.56
#2014-08-07|1243.93
#2014-08-08|1241.87
#2014-08-11|1252.77
#2014-08-12|1251.38
#2014-08-13|1257.67
#2014-08-14|1264.23
#2014-08-15|1269.22
#2014-08-18|1276.37
#2014-08-19|1278.66
#2014-08-20|1277.57
#2014-08-21|1278.47
#2014-08-22|1271.42
#2014-08-25|1281.28
#2014-08-26|1284.00
#2014-08-27|1283.98
#2014-08-28|1281.58
#2014-08-29|1285.27
#2014-09-01|1284.80
#2014-09-02|1283.55
#2014-09-03|1287.53
#2014-09-04|1285.44
#2014-09-05|1282.82
#2014-09-08|1278.10
#2014-09-09|1273.19
#2014-09-10|1274.28
#2014-09-11|1275.77
#2014-09-12|1267.11
#2014-09-15|1275.17
#2014-09-16|1278.71
#2014-09-17|1272.12
#2014-09-18|1277.59
#2014-09-19|1274.94
#2014-09-22|1270.31
#2014-09-23|1259.05
#2014-09-24|1265.92
#2014-09-25|1250.65
#2014-09-26|1250.21
#2014-09-29|1249.71
#2014-09-30|1254.29
#2014-10-01|1242.19
#2014-10-02|1234.83
#2014-10-03|1236.98
#2014-10-06|1242.97
#2014-10-07|1236.38
#2014-10-08|1245.95
#2014-10-09|1240.06
#2014-10-10|1230.99
#2014-10-13|1224.28
#2014-10-14|1221.75
#2014-10-15|1210.35
#2014-10-16|1198.23
#2014-10-17|1215.96
#2014-10-20|1230.06
#2014-10-21|1232.34
#2014-10-22|1233.61
#2014-10-23|1231.74
#2014-10-24|1235.19
#2014-10-27|1239.22
#2014-10-28|1251.19
#2014-10-29|1254.84
#2014-10-30|1255.42
#2014-10-31|1265.97
#2014-11-03|1257.97
#2014-11-04|1261.36
#2014-11-05|1269.98
#2014-11-06|1272.68
#2014-11-07|1267.82
#2014-11-10|1276.71
#2014-11-11|1279.03
#2014-11-12|1280.32
#2014-11-13|1287.90
#2014-11-14|1283.77
#2014-11-17|1286.98
#2014-11-18|1296.50
#2014-11-19|1299.86
#2014-11-20|1300.10
#2014-11-21|1305.79
#2014-11-24|1303.43
#2014-11-25|1304.40
#2014-11-26|1310.04
#2014-11-27|1312.44
#2014-11-28|1320.99
#2014-12-01|1316.04
#2014-12-02|1314.39
#2014-12-03|1303.70
#2014-12-04|1300.99
#2014-12-05|1305.01
#2014-12-08|1297.86
#2014-12-09|1291.45
#2014-12-10|1283.25
#2014-12-11|1283.59
#2014-12-12|1262.66
#2014-12-15|1246.82
#2014-12-16|1249.12
#2014-12-17|1252.13
#2014-12-18|1276.70
#2014-12-19|1282.64
#2014-12-22|1291.22
#2014-12-23|1294.20
#2014-12-24|1294.97
#2014-12-25|1295.30
#2014-12-26|1294.85
#2014-12-29|1294.78
#2014-12-30|1284.16
#2014-12-31|1276.37
#2015-01-01|1276.37
#2015-01-02|1267.26
#2015-01-05|1247.17
#2015-01-06|1238.98
#2015-01-07|1250.97
#2015-01-08|1276.66
#2015-01-09|1268.75
#2015-01-12|1268.90
#2015-01-13|1274.59
#2015-01-14|1271.24
#2015-01-15|1288.83
#2015-01-16|1291.69
#2015-01-19|1298.83
#2015-01-20|1299.90
#2015-01-21|1307.76
#2015-01-22|1312.65
#2015-01-23|1317.00
#2015-01-26|1318.40
#2015-01-27|1319.68
#2015-01-28|1312.31
#2015-01-29|1319.23
#2015-01-30|1301.06
#2015-02-02|1309.11
#2015-02-03|1311.21
#2015-02-04|1313.54
#2015-02-05|1315.02
#2015-02-06|1305.24
#2015-02-09|1300.05
#2015-02-10|1310.22
#2015-02-11|1311.13
#2015-02-12|1312.64
#2015-02-13|1306.56
#2015-02-16|1305.14
#2015-02-17|1311.12
#2015-02-18|1311.49
#2015-02-19|1320.71
#2015-02-20|1321.32
#2015-02-23|1329.92
#2015-02-24|1334.59
#2015-02-25|1332.22
#2015-02-26|1337.44
#2015-02-27|1344.64
#2015-03-02|1341.49
#2015-03-03|1337.34
#2015-03-04|1332.88
#2015-03-05|1336.16
#2015-03-06|1317.08
#2015-03-09|1312.82
#2015-03-10|1288.29
#2015-03-11|1283.03
#2015-03-12|1296.91
#2015-03-13|1287.83
#2015-03-16|1299.22
#2015-03-17|1294.56
#2015-03-18|1306.17
#2015-03-19|1300.03
#2015-03-20|1317.34
#2015-03-23|1322.16
#2015-03-24|1316.58
#2015-03-25|1321.78
#2015-03-26|1312.78
#2015-03-27|1320.14
#2015-03-30|1330.66
#2015-03-31|1316.45
#2015-04-01|1320.96
#2015-04-02|1333.32
#2015-04-03|1337.67
#2015-04-06|1348.08
#2015-04-07|1347.86
#2015-04-08|1346.97
#2015-04-09|1350.12
#2015-04-10|1351.42
#2015-04-13|1344.07
#2015-04-14|1349.95
#2015-04-15|1349.58
#2015-04-16|1353.69
#2015-04-17|1343.84
#2015-04-20|1344.80
#2015-04-21|1346.81
#2015-04-22|1344.22
#2015-04-23|1344.06
#2015-04-24|1348.65
#2015-04-27|1350.23
#2015-04-28|1347.88
#2015-04-29|1340.55
#2015-04-30|1336.49
#2015-05-01|1343.66
#2015-05-04|1343.35
#2015-05-05|1335.90
#2015-05-06|1338.50
#2015-05-07|1337.58
#2015-05-08|1353.06
#2015-05-11|1350.17
#2015-05-12|1344.08
#2015-05-13|1351.22
#2015-05-14|1364.78
#2015-05-15|1368.76
#2015-05-18|1366.68
#2015-05-19|1365.77
#2015-05-20|1365.70
#2015-05-21|1366.81
#2015-05-22|1359.33
#2015-05-25|1357.37
#2015-05-26|1344.08
#2015-05-27|1350.56
#2015-05-28|1354.03
#2015-05-29|1346.08
#2015-06-01|1341.48
#2015-06-02|1343.34
#2015-06-03|1343.72
#2015-06-04|1331.98
#2015-06-05|1312.31
#2015-06-08|1318.65
#2015-06-09|1319.60
#2015-06-10|1333.97
#2015-06-11|1336.78
#2015-06-12|1333.03
#2015-06-15|1320.64
#2015-06-16|1332.00
#2015-06-17|1332.57
#2015-06-18|1346.75
#2015-06-19|1345.75
#2015-06-22|1359.37
#2015-06-23|1356.74
#2015-06-24|1350.03
#2015-06-25|1346.43
#2015-06-26|1343.73
#2015-06-29|1322.27
#2015-06-30|1315.38
#2015-07-01|1326.93
#2015-07-02|1326.32
#2015-07-03|1323.49
#2015-07-06|1314.88
#2015-07-07|1318.26
#2015-07-08|1314.87
#2015-07-09|1323.34
#2015-07-10|1344.04
#2015-07-13|1352.22
#2015-07-14|1358.84
#2015-07-15|1352.85
#2015-07-16|1363.57
#2015-07-17|1361.25
#2015-07-20|1362.95
#2015-07-21|1361.40
#2015-07-22|1357.71
#2015-07-23|1356.91
#2015-07-24|1345.56
#2015-07-27|1336.55
#2015-07-28|1345.24
#2015-07-29|1356.75
#2015-07-30|1352.21
#2015-07-31|1359.86
#2015-08-03|1367.51
#2015-08-04|1369.29
#2015-08-05|1375.10
#2015-08-06|1372.17
#2015-08-07|1364.84
#2015-08-10|1371.81
#2015-08-11|1362.11
#2015-08-12|1355.36
#2015-08-13|1362.42
#2015-08-14|1367.03
#2015-08-17|1369.08
#2015-08-18|1366.98
#2015-08-19|1352.60
#2015-08-20|1339.43
#2015-08-21|1308.78
#2015-08-24|1271.18
#2015-08-25|1267.89
#2015-08-26|1279.61
#2015-08-27|1296.18
#2015-08-28|1302.08
#2015-08-31|1299.20
#2015-09-01|1272.62
#2015-09-02|1279.29
#2015-09-03|1287.20
#2015-09-04|1269.31
#2015-09-07|1271.43
#2015-09-08|1278.41
#2015-09-09|1280.30
#2015-09-10|1276.61
#2015-09-11|1275.73
#2015-09-14|1271.48
#2015-09-15|1284.93
#2015-09-16|1313.79
#2015-09-17|1322.07
#2015-09-18|1311.47
#2015-09-21|1310.05
#2015-09-22|1285.52
#2015-09-23|1283.91
#2015-09-24|1281.71
#2015-09-25|1296.98
#2015-09-28|1282.26
#2015-09-29|1272.98
#2015-09-30|1295.71
#2015-10-01|1295.18
#2015-10-02|1311.20
#2015-10-05|1332.96
#2015-10-06|1333.89
#2015-10-07|1334.63
#2015-10-08|1343.32
#2015-10-09|1351.10
#2015-10-12|1353.76
#2015-10-13|1353.56
#2015-10-14|1351.18
#2015-10-15|1362.98
#2015-10-16|1365.69
#2015-10-19|1366.66
#2015-10-20|1366.98
#2015-10-21|1365.63
#2015-10-22|1386.16
#2015-10-23|1386.87
#2015-10-26|1382.99
#2015-10-27|1378.30
#2015-10-28|1386.67
#2015-10-29|1382.22
#2015-10-30|1383.39
#2015-11-02|1378.09
#2015-11-03|1374.29
#2015-11-04|1371.43
#2015-11-05|1376.20
#2015-11-06|1359.49
#2015-11-09|1351.14
#2015-11-10|1351.68
#2015-11-11|1363.83
#2015-11-12|1350.59
#2015-11-13|1340.36
#2015-11-16|1351.26
#2015-11-17|1354.57
#2015-11-18|1364.63
#2015-11-19|1376.76
#2015-11-20|1372.37
#2015-11-23|1376.23
#2015-11-24|1375.12
#2015-11-25|1382.97
#2015-11-26|1387.01
#2015-11-27|1386.79
#2015-11-30|1377.08
#2015-12-01|1384.89
#2015-12-02|1380.58
#2015-12-03|1373.37
#2015-12-04|1385.26
#2015-12-07|1389.88
#2015-12-08|1383.60
#2015-12-09|1377.48
#2015-12-10|1374.59
#2015-12-11|1358.39
#2015-12-14|1354.79
#2015-12-15|1365.87
#2015-12-16|1382.37
#2015-12-17|1376.17
#2015-12-18|1360.13
#2015-12-21|1364.68
#2015-12-22|1371.11
#2015-12-23|1388.11
#2015-12-24|1390.40
#2015-12-25|1390.97
#2015-12-28|1388.93
#2015-12-29|1401.81
#2015-12-30|1397.93
#2015-12-31|1382.95
#2016-01-01|1382.95
#2016-01-04|1359.95
#2016-01-05|1362.09
#2016-01-06|1355.67
#2016-01-07|1334.55
#2016-01-08|1326.89
#2016-01-11|1326.91
#2016-01-12|1333.85
#2016-01-13|1328.27
#2016-01-14|1315.49
#2016-01-15|1303.46
#2016-01-18|1298.78
#2016-01-19|1312.33
#2016-01-20|1291.04
#2016-01-21|1292.98
#2016-01-22|1323.22
#2016-01-25|1320.07
#2016-01-26|1330.04
#2016-01-27|1333.36
#2016-01-28|1341.56
#2016-01-29|1365.98
#2016-02-01|1376.67
#2016-02-02|1365.40
#2016-02-03|1364.79
#2016-02-04|1355.88
#2016-02-05|1342.61
#2016-02-08|1331.25
#2016-02-09|1338.65
#2016-02-10|1333.50
#2016-02-11|1318.88
#2016-02-12|1327.76
#2016-02-15|1339.69
#2016-02-16|1340.87
#2016-02-17|1352.28
#2016-02-18|1347.42
#2016-02-19|1345.53
#2016-02-22|1351.68
#2016-02-23|1348.03
#2016-02-24|1345.59
#2016-02-25|1359.45
#2016-02-26|1346.13
#2016-02-29|1341.97
#2016-03-01|1357.67
#2016-03-02|1355.58
#2016-03-03|1362.64
#2016-03-04|1374.80
#2016-03-07|1368.02
#2016-03-08|1367.79
#2016-03-09|1374.28
#2016-03-10|1376.69
#2016-03-11|1391.77
#2016-03-14|1390.05
#2016-03-15|1387.76
#2016-03-16|1387.78
#2016-03-17|1406.90
#2016-03-18|1405.49
#2016-03-21|1402.04
#2016-03-22|1395.43
#2016-03-23|1398.45
#2016-03-24|1390.32
#2016-03-25|1389.90
#2016-03-28|1396.88
#2016-03-29|1409.86
#2016-03-30|1427.55
#2016-03-31|1417.85
#2016-04-01|1416.04
#2016-04-04|1421.33
#2016-04-05|1410.32
#2016-04-06|1420.63
#2016-04-07|1416.55
#2016-04-08|1427.12
#2016-04-11|1419.78
#2016-04-12|1419.04
#2016-04-13|1418.59
#2016-04-14|1421.53
#2016-04-15|1430.10
#2016-04-18|1432.04
#2016-04-19|1451.61
#2016-04-20|1437.55
#2016-04-21|1417.20
#2016-04-22|1414.16
#2016-04-25|1419.62
#2016-04-26|1420.54
#2016-04-27|1426.45
#2016-04-28|1426.96
#2016-04-29|1428.58
#2016-05-02|1441.20
#2016-05-03|1432.90
#2016-05-04|1427.75
#2016-05-05|1428.06
#2016-05-06|1436.39
#2016-05-09|1444.63
#2016-05-10|1459.74
#2016-05-11|1455.17
#2016-05-12|1463.76
#2016-05-13|1452.37
#2016-05-16|1454.89
#2016-05-17|1437.76
#2016-05-18|1426.72
#2016-05-19|1419.47
#2016-05-20|1421.38
#2016-05-23|1423.38
#2016-05-24|1438.28
#2016-05-25|1443.78
#2016-05-26|1453.52
#2016-05-27|1453.79
#2016-05-30|1455.18
#2016-05-31|1447.46
#2016-06-01|1452.02
#2016-06-02|1452.42
#2016-06-03|1465.95
#2016-06-06|1469.80
#2016-06-07|1474.21
#2016-06-08|1479.51
#2016-06-09|1477.90
#2016-06-10|1465.31
#2016-06-13|1443.83
#2016-06-14|1434.44
#2016-06-15|1438.38
#2016-06-16|1438.42
#2016-06-17|1436.98
#2016-06-20|1458.73
#2016-06-21|1467.65
#2016-06-22|1464.42
#2016-06-23|1475.94
#2016-06-24|1427.46
#2016-06-27|1415.39
#2016-06-28|1434.15
#2016-06-29|1459.34
#2016-06-30|1493.88
#2016-07-01|1498.86
#2016-07-04|1499.46
#2016-07-05|1496.44
#2016-07-06|1493.82
#2016-07-07|1503.10
#2016-07-08|1508.86
#2016-07-11|1513.46
#2016-07-12|1508.58
#2016-07-13|1511.82
#2016-07-14|1514.47
#2016-07-15|1508.46
#2016-07-18|1508.98
#2016-07-19|1508.34
#2016-07-20|1508.02
#2016-07-21|1504.15
#2016-07-22|1509.56
#2016-07-25|1509.27
#2016-07-26|1505.27
#2016-07-27|1487.22
#2016-07-28|1497.82
#2016-07-29|1517.28
#2016-08-01|1510.26
#2016-08-02|1504.69
#2016-08-03|1492.98
#2016-08-04|1493.87
#2016-08-05|1497.00
#2016-08-08|1489.75
#2016-08-09|1499.17
#2016-08-10|1504.10
#2016-08-11|1514.14
#2016-08-12|1519.45
#2016-08-15|1520.53
#2016-08-16|1511.09
#2016-08-17|1509.55
#2016-08-18|1516.22
#2016-08-19|1511.50
#2016-08-22|1508.21
#2016-08-23|1510.70
#2016-08-24|1503.55
#2016-08-25|1501.92
#2016-08-26|1499.39
#2016-08-29|1496.47
#2016-08-30|1491.37
#2016-08-31|1488.88
#2016-09-01|1488.49
#2016-09-02|1504.98
#2016-09-05|1505.17
#2016-09-06|1513.14
#2016-09-07|1510.40
#2016-09-08|1502.58
#2016-09-09|1467.08
#2016-09-12|1477.50
#2016-09-13|1463.94
#2016-09-14|1463.08
#2016-09-15|1471.20
#2016-09-16|1461.95
#2016-09-19|1467.03
#2016-09-20|1471.13
#2016-09-21|1480.54
#2016-09-22|1501.05
#2016-09-23|1492.41
#2016-09-26|1483.83
#2016-09-27|1492.21
#2016-09-28|1493.77
#2016-09-29|1490.65
#2016-09-30|1495.12
#2016-10-03|1495.52
#2016-10-04|1486.09
#2016-10-05|1476.04
#2016-10-06|1473.09
#2016-10-07|1462.88
#2016-10-10|1468.54
#2016-10-11|1457.16
#2016-10-12|1452.64
#2016-10-13|1451.12
#2016-10-14|1455.82
#2016-10-17|1449.80
#2016-10-18|1458.53
#2016-10-19|1459.46
#2016-10-20|1452.04
#2016-10-21|1446.79
#2016-10-24|1450.78
#2016-10-25|1447.12
#2016-10-26|1448.57
#2016-10-27|1445.10
#2016-10-28|1449.17
#2016-10-31|1448.76
#2016-11-01|1449.11
#2016-11-02|1451.00
#2016-11-03|1440.16
#2016-11-04|1429.80
#2016-11-07|1441.74
#2016-11-08|1454.74
#2016-11-09|1424.13
#2016-11-10|1383.53
#2016-11-11|1376.15
#2016-11-14|1363.49
#2016-11-15|1374.03
#2016-11-16|1375.25
#2016-11-17|1378.44
#2016-11-18|1369.77
#2016-11-21|1376.04
#2016-11-22|1377.47
#2016-11-23|1364.29
#2016-11-24|1364.73
#2016-11-25|1380.29
#2016-11-28|1379.09
#2016-11-29|1380.11
#2016-11-30|1363.51
#2016-12-01|1349.58
#2016-12-02|1355.69
#2016-12-05|1358.63
#2016-12-06|1361.50
#2016-12-07|1376.15
#2016-12-08|1374.41
#2016-12-09|1393.97
#2016-12-12|1403.66
#2016-12-13|1416.74
#2016-12-14|1407.27
#2016-12-15|1399.32
#2016-12-16|1404.59
#2016-12-19|1410.50
#2016-12-20|1403.82
#2016-12-21|1407.60
#2016-12-22|1408.57
#2016-12-23|1409.96
#2016-12-26|1411.12
#2016-12-27|1411.68
#2016-12-28|1405.26
#2016-12-29|1415.21
#2016-12-30|1415.88
#2017-01-02|1416.06
#2017-01-03|1411.09
#2017-01-04|1421.04
#2017-01-05|1430.38
#2017-01-06|1428.54
#2017-01-09|1421.08
#2017-01-10|1414.35
#2017-01-11|1409.94
#2017-01-12|1417.94
#2017-01-13|1418.59
#2017-01-16|1415.37
#2017-01-17|1421.11
#2017-01-18|1427.32
#2017-01-19|1416.53
#2017-01-20|1424.58
#2017-01-23|1426.85
#2017-01-24|1432.71
#2017-01-25|1435.53
#2017-01-26|1428.19
#2017-01-27|1427.51
#2017-01-30|1423.96
#2017-01-31|1431.12
#2017-02-01|1424.27
#2017-02-02|1430.32
#2017-02-03|1441.06
#2017-02-06|1433.51
#2017-02-07|1438.33
#2017-02-08|1449.53
#2017-02-09|1446.88
#2017-02-10|1444.79
#2017-02-13|1446.78
#2017-02-14|1439.18
#2017-02-15|1443.64
#2017-02-16|1444.67
#2017-02-17|1458.65
#2017-02-20|1456.54
#2017-02-21|1461.96
#2017-02-22|1463.54
#2017-02-23|1470.09
#2017-02-24|1471.26
#2017-02-27|1463.39
#2017-02-28|1469.02
#2017-03-01|1469.67
#2017-03-02|1469.55
#2017-03-03|1469.13
#2017-03-06|1466.48
#2017-03-07|1462.15
#2017-03-08|1456.67
#2017-03-09|1460.28
#2017-03-10|1470.52
#2017-03-13|1474.54
#2017-03-14|1473.83
#2017-03-15|1483.43
#2017-03-16|1494.25
#2017-03-17|1495.86
#2017-03-20|1499.00
#2017-03-21|1500.17
#2017-03-22|1498.39
#2017-03-23|1499.56
#2017-03-24|1499.70
#2017-03-27|1502.45
#2017-03-28|1505.52
#2017-03-29|1503.75
#2017-03-30|1497.64
#2017-03-31|1490.03
#2017-04-03|1490.69
#2017-04-04|1492.49
#2017-04-05|1491.01
#2017-04-06|1490.34
#2017-04-07|1489.59
#2017-04-10|1491.73
#2017-04-11|1494.77
#2017-04-12|1505.09
#2017-04-13|1501.03
#2017-04-14|1499.57
#2017-04-17|1509.59
#2017-04-18|1513.29
#2017-04-19|1505.76
#2017-04-20|1508.50
#2017-04-21|1504.90
#2017-04-24|1524.67
#2017-04-25|1523.99
#2017-04-26|1518.73
#2017-04-27|1518.10
#2017-04-28|1515.41
#2017-05-01|1510.34
#2017-05-02|1509.93
#2017-05-03|1508.86
#2017-05-04|1524.47
#2017-05-05|1532.54
#2017-05-08|1536.87
#2017-05-09|1530.24
#2017-05-10|1529.70
#2017-05-11|1532.53
#2017-05-12|1538.11
#2017-05-15|1545.66
#2017-05-16|1557.50
#2017-05-17|1560.05
#2017-05-18|1553.71
#2017-05-19|1565.88
#2017-05-22|1581.10
#2017-05-23|1584.16
#2017-05-24|1585.69
#2017-05-25|1591.83
#2017-05-26|1593.49
#2017-05-29|1592.23
#2017-05-30|1589.06
#2017-05-31|1594.65
#2017-06-01|1606.18
#2017-06-02|1613.40
#2017-06-05|1727.21
#2017-06-06|1730.13
#2017-06-07|1724.67
#2017-06-08|1590.71
#2017-06-09|1583.31
#2017-06-12|1584.06
#2017-06-13|1589.45
#2017-06-14|1597.21
#2017-06-15|1589.95
#2017-06-16|1593.77
#2017-06-19|1597.33
#2017-06-20|1595.96
#2017-06-21|1587.58
#2017-06-22|1579.75
#2017-06-23|1579.92
#2017-06-26|1594.52
#2017-06-27|1580.51
#2017-06-28|1588.76
#2017-06-29|1572.19
#2017-06-30|1570.82
#2017-07-03|1566.31
#2017-07-04|1561.33
#2017-07-05|1556.39
#2017-07-06|1550.26
#2017-07-07|1545.52
#2017-07-10|1545.72
#2017-07-11|1540.06
#2017-07-12|1557.41
#2017-07-13|1558.07
#2017-07-14|1569.72
#2017-07-17|1570.52
#2017-07-18|1572.04
#2017-07-19|1578.68
#2017-07-20|1583.28
#2017-07-21|1583.54
#2017-07-24|1576.61
#2017-07-25|1582.56
#2017-07-26|1583.73
#2017-07-27|1592.09
#2017-07-28|1589.78
#2017-07-31|1587.59
#2017-08-01|1587.81
#2017-08-02|1590.48
#2017-08-03|1593.89
#2017-08-04|1593.71
#2017-08-07|1599.61
#2017-08-08|1593.93
#2017-08-09|1592.04
#2017-08-10|1590.81
#2017-08-11|1588.90
#2017-08-14|1600.07
#2017-08-15|1600.27
#2017-08-16|1604.90
#2017-08-17|1599.35
#2017-08-18|1593.70
#2017-08-21|1600.52
#2017-08-22|1600.70
#2017-08-23|1600.58
#2017-08-24|1585.91
#2017-08-25|1585.45
#2017-08-28|1583.98
#2017-08-29|1588.27
#2017-08-30|1586.78
#2017-08-31|1587.21
#2017-09-01|1590.39
#2017-09-04|1586.39
#2017-09-05|1590.81
#2017-09-06|1595.41
#2017-09-07|1602.27
#2017-09-08|1603.38
#2017-09-11|1609.84
#2017-09-12|1606.54
#2017-09-13|1601.14
#2017-09-14|1593.65
#2017-09-15|1598.82
#2017-09-18|1600.05
#2017-09-19|1594.45
#2017-09-20|1582.36
#2017-09-21|1567.73
#2017-09-22|1568.50
#2017-09-25|1572.54
#2017-09-26|1573.32
#2017-09-27|1561.47
#2017-09-28|1566.74
#2017-09-29|1572.64
#2017-10-02|1571.47
#2017-10-03|1576.22
#2017-10-04|1585.60
#2017-10-05|1590.52
#2017-10-06|1586.70
#2017-10-09|1586.58
#2017-10-10|1601.30
#2017-10-11|1605.61
#2017-10-12|1611.19
#2017-10-13|1618.01
#2017-10-16|1620.01
#2017-10-17|1612.23
#2017-10-18|1615.03
#2017-10-19|1616.60
#2017-10-20|1608.76
#2017-10-23|1606.81
#2017-10-24|1601.60
#2017-10-25|1589.88
#2017-10-26|1591.04
#2017-10-27|1591.39
#2017-10-30|1585.78
#2017-10-31|1602.03
#2017-11-01|1599.11
#2017-11-02|1595.17
#2017-11-03|1598.42
#2017-11-06|1589.51
#2017-11-07|1588.58
#2017-11-08|1599.63
#2017-11-09|1597.41
#2017-11-10|1604.64
#2017-11-13|1609.98
#2017-11-14|1615.64
#2017-11-15|1604.12
#2017-11-16|1615.63
#2017-11-17|1614.87
#2017-11-20|1618.72
#2017-11-21|1623.39
#2017-11-22|1623.92
#2017-11-23|1630.28
#2017-11-24|1636.34
#2017-11-27|1633.81
#2017-11-28|1641.72
#2017-11-29|1640.54
#2017-11-30|1646.29
#2017-12-01|1639.83
#2017-12-04|1650.99
#2017-12-05|1649.68
#2017-12-06|1657.62
#2017-12-07|1648.42
#2017-12-08|1643.86
#2017-12-11|1647.00
#2017-12-12|1646.17
#2017-12-13|1650.60
#2017-12-14|1646.79
#2017-12-15|1650.83
#2017-12-18|1660.03
#2017-12-19|1654.19
#2017-12-20|1651.26
#2017-12-21|1651.36
#2017-12-22|1654.86
#2017-12-25|1655.66
#2017-12-26|1658.58
#2017-12-27|1662.88
#2017-12-28|1664.76
#2017-12-29|1667.99
#2018-01-01|1668.02
#2018-01-02|1661.39
#2018-01-03|1657.31
#2018-01-04|1667.18
#2018-01-05|1673.48
#2018-01-08|1669.87
#2018-01-09|1673.73
#2018-01-10|1661.47
#2018-01-11|1655.40
#2018-01-12|1656.56
#2018-01-15|1664.42
#2018-01-16|1666.81
#2018-01-17|1678.39
#2018-01-18|1672.29
#2018-01-19|1681.10
#2018-01-22|1690.34
#2018-01-23|1700.09
#2018-01-24|1702.63
#2018-01-25|1702.04
#2018-01-26|1709.22
#2018-01-29|1692.11
#2018-01-30|1689.63
#2018-01-31|1692.52
#2018-02-01|1695.36
#2018-02-02|1668.16
#2018-02-05|1625.97
#2018-02-06|1603.00
#2018-02-07|1608.36
#2018-02-08|1580.28
#2018-02-09|1575.25
#2018-02-12|1589.78
#2018-02-13|1592.93
#2018-02-14|1601.82
#2018-02-15|1616.28
#2018-02-16|1627.41
#2018-02-19|1622.33
#2018-02-20|1605.47
#2018-02-21|1595.10
#2018-02-22|1597.76
#2018-02-23|1609.57
#2018-02-26|1620.08
#2018-02-27|1605.72
#2018-02-28|1593.55
#2018-03-01|1579.82
#2018-03-02|1583.88
#2018-03-05|1597.35
#2018-03-06|1603.83
#2018-03-07|1597.97
#2018-03-08|1615.63
#2018-03-09|1625.66
#2018-03-12|1631.48
#2018-03-13|1630.04
#2018-03-14|1622.69
#2018-03-15|1617.16
#2018-03-16|1612.57
#2018-03-19|1601.87
#2018-03-20|1596.95
#2018-03-21|1581.05
#2018-03-22|1572.77
#2018-03-23|1558.06
#2018-03-26|1567.19
#2018-03-27|1572.59
#2018-03-28|1581.37
#2018-03-29|1589.80
#2018-03-30|1590.24
#2018-04-02|1576.65
#2018-04-03|1576.31
#2018-04-04|1592.41
#2018-04-05|1605.21
#2018-04-06|1600.61
#2018-04-09|1608.83
#2018-04-10|1612.27
#2018-04-11|1604.77
#2018-04-12|1599.22
#2018-04-13|1602.35
#2018-04-16|1609.46
#2018-04-17|1614.37
#2018-04-18|1611.46
#2018-04-19|1601.46
#2018-04-20|1583.31
#2018-04-23|1576.98
#2018-04-24|1568.82
#2018-04-25|1565.04
#2018-04-26|1578.41
#2018-04-27|1583.54
#2018-04-30|1575.93
#2018-05-01|1563.33
#2018-05-02|1542.19
#2018-05-03|1539.52
#2018-05-04|1554.62
#2018-05-07|1558.57
#2018-05-08|1552.70
#2018-05-09|1552.35
#2018-05-10|1555.36
#2018-05-11|1560.53
#2018-05-14|1559.82
#2018-05-15|1549.12
#2018-05-16|1550.81
#2018-05-17|1554.37
#2018-05-18|1548.89
#2018-05-21|1551.87
#2018-05-22|1548.64
#2018-05-23|1548.94
#2018-05-24|1556.09
#2018-05-25|1559.80
#2018-05-28|1561.90
#2018-05-29|1554.97
#2018-05-30|1560.58
#2018-05-31|1553.92
#2018-06-01|1551.19
#2018-06-04|1566.39
#2018-06-05|1559.68
#2018-06-06|1558.92
#2018-06-07|1555.59
#2018-06-08|1565.12
#2018-06-11|1578.76
#2018-06-12|1588.02
#2018-06-13|1589.44
#2018-06-14|1584.00
#2018-06-15|1592.86
#2018-06-18|1571.80
#2018-06-19|1569.24
#2018-06-20|1575.05
#2018-06-21|1573.38
#2018-06-22|1588.66
#2018-06-25|1583.42
#2018-06-26|1583.14
#2018-06-27|1579.14
#2018-06-28|1582.30
#2018-06-29|1589.32
#2018-07-02|1577.96
#2018-07-03|1587.46
#2018-07-04|1591.04
#2018-07-05|1603.13
#2018-07-06|1613.92
#2018-07-09|1609.31
#2018-07-10|1613.34
#2018-07-11|1608.54
#2018-07-12|1608.31
#2018-07-13|1613.09
#2018-07-16|1609.55
#2018-07-17|1617.88
#2018-07-18|1611.44
#2018-07-19|1613.00
#2018-07-20|1627.28
#2018-07-23|1618.21
#2018-07-24|1616.76
#2018-07-25|1623.81
#2018-07-26|1630.05
#2018-07-27|1630.60
#2018-07-30|1622.10
#2018-07-31|1621.14
#2018-08-01|1613.10
#2018-08-02|1615.12
#2018-08-03|1629.54
#2018-08-06|1625.37
#2018-08-07|1620.85
#2018-08-08|1610.38
#2018-08-09|1612.37
#2018-08-10|1594.88
#2018-08-13|1589.22
#2018-08-14|1599.14
#2018-08-15|1592.52
#2018-08-16|1601.13
#2018-08-17|1610.02
#2018-08-20|1613.70
#2018-08-21|1608.93
#2018-08-22|1604.87
#2018-08-23|1600.21
#2018-08-24|1605.28
#2018-08-27|1609.07
#2018-08-28|1602.75
#2018-08-29|1608.03
#2018-08-30|1602.48
#2018-08-31|1601.20
#2018-09-03|1600.76
#2018-09-04|1588.47
#2018-09-05|1609.63
#2018-09-06|1592.30
#2018-09-07|1589.48
#2018-09-10|1594.99
#2018-09-11|1590.41
#2018-09-12|1601.02
#2018-09-13|1606.78
#2018-09-14|1608.30
#2018-09-17|1607.59
#2018-09-18|1601.74
#2018-09-19|1595.51
#2018-09-20|1613.77
#2018-09-21|1618.27
#2018-09-24|1603.00
#2018-09-25|1601.08
#2018-09-26|1603.52
#2018-09-27|1595.52
#2018-09-28|1597.60
#2018-10-01|1595.36
#2018-10-02|1594.63
#2018-10-03|1589.53
#2018-10-04|1576.59
#2018-10-05|1573.07
#2018-10-08|1580.86
#2018-10-09|1575.67
#2018-10-10|1564.03
#2018-10-11|1529.85
#2018-10-12|1536.58
#2018-10-15|1538.38
#2018-10-16|1558.68
#2018-10-17|1554.29
#2018-10-18|1551.02
#2018-10-19|1572.46
#2018-10-22|1569.24
#2018-10-23|1560.78
#2018-10-24|1567.45
#2018-10-25|1553.96
#2018-10-26|1541.93
#2018-10-29|1546.90
#2018-10-30|1561.38
#2018-10-31|1564.66
#2018-11-01|1573.11
#2018-11-02|1562.77
#2018-11-05|1575.11
#2018-11-06|1585.98
#2018-11-07|1594.41
#2018-11-08|1598.40
#2018-11-09|1607.72
#2018-11-12|1601.41
#2018-11-13|1596.91
#2018-11-14|1588.06
#2018-11-15|1590.81
#2018-11-16|1602.57
#2018-11-19|1603.22
#2018-11-20|1585.94
#2018-11-21|1584.02
#2018-11-22|1586.78
#2018-11-23|1589.69
#2018-11-26|1589.22
#2018-11-27|1593.41
#2018-11-28|1594.69
#2018-11-29|1600.18
#2018-11-30|1610.06
#2018-12-03|1606.39
#2018-12-04|1597.16
#2018-12-05|1591.06
#2018-12-06|1572.80
#2018-12-07|1572.98
#2018-12-10|1556.59
#2018-12-11|1567.11
#2018-12-12|1581.69
#2018-12-13|1580.65
#2018-12-14|1558.40
#2018-12-17|1540.72
#2018-12-18|1525.50
#2018-12-19|1524.49
#2018-12-20|1508.26
#2018-12-21|1502.47
#2018-12-24|1480.75
#2018-12-25|1473.08
#2018-12-26|1489.35
#2018-12-27|1487.41
#2018-12-28|1495.08
#2018-12-31|1500.05
#2019-01-01|1500.04
#2019-01-02|1490.11
#2019-01-03|1493.69
#2019-01-04|1518.48
#2019-01-07|1517.60
#2019-01-08|1526.77
#2019-01-09|1525.30
#2019-01-10|1535.25
#2019-01-11|1539.53
#2019-01-14|1533.17
#2019-01-15|1540.41
#2019-01-16|1529.34
#2019-01-17|1537.64
#2019-01-18|1553.53
#2019-01-21|1553.82
#2019-01-22|1551.16
#2019-01-23|1556.98
#2019-01-24|1549.26
#2019-01-25|1546.00
#2019-01-28|1544.30
#2019-01-29|1554.85
#2019-01-30|1565.32
#2019-01-31|1586.15
#2019-02-01|1584.94
#2019-02-04|1587.30
#2019-02-05|1595.95
#2019-02-06|1591.37
#2019-02-07|1585.14
#2019-02-08|1582.94
#2019-02-11|1585.71
#2019-02-12|1591.20
#2019-02-13|1598.87
#2019-02-14|1580.83
#2019-02-15|1591.98
#2019-02-18|1600.91
#2019-02-19|1598.39
#2019-02-20|1606.66
#2019-02-21|1616.59
#2019-02-22|1598.63
#2019-02-25|1593.19
#2019-02-26|1593.12
#2019-02-27|1587.93
#2019-02-28|1594.56
#2019-03-01|1605.86
#2019-03-04|1605.10
#2019-03-05|1604.29
#2019-03-06|1603.67
#2019-03-07|1603.60
#2019-03-08|1595.87
#2019-03-11|1609.59
#2019-03-12|1612.11
#2019-03-13|1618.83
#2019-03-14|1620.93
#2019-03-15|1625.77
#2019-03-18|1633.85
#2019-03-19|1636.60
#2019-03-20|1634.32
#2019-03-21|1651.55
#2019-03-22|1643.86
#2019-03-25|1642.67
#2019-03-26|1661.25
#2019-03-27|1658.52
#2019-03-28|1658.20
#2019-03-29|1665.71
#2019-04-01|1661.98
#2019-04-02|1658.32
#2019-04-03|1658.38
#2019-04-04|1660.42
#2019-04-05|1662.81
#2019-04-08|1668.84
#2019-04-09|1669.34
#2019-04-10|1673.94
#2019-04-11|1672.68
#2019-04-12|1671.69
#2019-04-15|1681.77
#2019-04-16|1677.57
#2019-04-17|1683.15
#2019-04-18|1685.14
#2019-04-19|1684.87
#2019-04-22|1684.73
#2019-04-23|1696.31
#2019-04-24|1697.13
#2019-04-25|1689.71
#2019-04-26|1699.36
#2019-04-29|1701.95
#2019-04-30|1716.36
#2019-05-01|1713.36
#2019-05-02|1700.97
#2019-05-03|1709.19
#2019-05-06|1707.52
#2019-05-07|1696.15
#2019-05-08|1696.73
#2019-05-09|1686.50
#2019-05-10|1697.65
#2019-05-13|1690.05
#2019-05-14|1693.95
#2019-05-15|1710.45
#2019-05-16|1724.62
#2019-05-17|1718.20
#2019-05-20|1710.22
#2019-05-21|1706.44
#2019-05-22|1712.17
#2019-05-23|1713.38
#2019-05-24|1714.81
#2019-05-27|1715.18
#2019-05-28|1698.14
#2019-05-29|1679.79
#2019-05-30|1681.50
#2019-05-31|1678.46
#2019-06-03|1702.56
#2019-06-04|1699.41
#2019-06-05|1723.04
#2019-06-06|1729.13
#2019-06-07|1745.65
#2019-06-10|1746.08
#2019-06-11|1747.46
#2019-06-12|1752.56
#2019-06-13|1745.24
#2019-06-14|1739.97
#2019-06-17|1732.19
#2019-06-18|1733.70
#2019-06-19|1742.30
#2019-06-20|1762.56
#2019-06-21|1759.38
#2019-06-24|1765.31
#2019-06-25|1763.83
#2019-06-26|1745.30
#2019-06-27|1743.12
#2019-06-28|1751.39
#2019-07-01|1752.71
#2019-07-02|1765.56
#2019-07-03|1785.01
#2019-07-04|1785.55
#2019-07-05|1772.44
#2019-07-08|1772.62
#2019-07-09|1765.40
#2019-07-10|1772.10
#2019-07-11|1767.27
#2019-07-12|1763.96
#2019-07-15|1768.46
#2019-07-16|1761.58
#2019-07-17|1766.51
#2019-07-18|1767.60
#2019-07-19|1767.07
#2019-07-22|1762.70
#2019-07-23|1779.28
#2019-07-24|1773.67
#2019-07-25|1770.25
#2019-07-26|1786.01
#2019-07-29|1789.12
#2019-07-30|1788.45
#2019-07-31|1775.28
#2019-08-01|1776.52
#2019-08-02|1768.34
#2019-08-05|1737.87
#2019-08-06|1739.49
#2019-08-07|1757.74
#2019-08-08|1779.43
#2019-08-09|1776.59
#2019-08-12|1774.20
#2019-08-13|1771.56
#2019-08-14|1756.29
#2019-08-15|1764.20
#2019-08-16|1781.69
#2019-08-19|1792.69
#2019-08-20|1780.63
#2019-08-21|1789.59
#2019-08-22|1788.02
#2019-08-23|1773.94
#2019-08-26|1784.49
#2019-08-27|1786.31
#2019-08-28|1790.65
#2019-08-29|1800.64
#2019-08-30|1807.22
#2019-09-02|1808.41
#2019-09-03|1815.79
#2019-09-04|1830.28
#2019-09-05|1819.68
#2019-09-06|1827.22
#2019-09-09|1812.49
#2019-09-10|1798.11
#2019-09-11|1808.40
#2019-09-12|1818.34
#2019-09-13|1803.03
#2019-09-16|1793.14
#2019-09-17|1806.75
#2019-09-18|1804.29
#2019-09-19|1805.30
#2019-09-20|1798.32
#2019-09-23|1801.03
#2019-09-24|1805.66
#2019-09-25|1795.48
#2019-09-26|1805.95
#2019-09-27|1801.68
#2019-09-30|1805.14
#2019-10-01|1794.06
#2019-10-02|1763.58
#2019-10-03|1778.03
#2019-10-04|1795.18
#2019-10-07|1793.89
#2019-10-08|1779.76
#2019-10-09|1787.04
#2019-10-10|1784.77
#2019-10-11|1784.45
#2019-10-14|1780.86
#2019-10-15|1782.07
#2019-10-16|1782.21
#2019-10-17|1782.77
#2019-10-18|1773.92
#2019-10-21|1768.41
#2019-10-22|1764.84
#2019-10-23|1766.38
#2019-10-24|1772.99
#2019-10-25|1756.75
#2019-10-28|1750.78
#2019-10-29|1755.00
#2019-10-30|1768.04
#2019-10-31|1772.94
#2019-11-01|1771.55
#2019-11-04|1762.65
#2019-11-05|1753.51
#2019-11-06|1762.43
#2019-11-07|1753.09
#2019-11-08|1753.38
#2019-11-11|1755.25
#2019-11-12|1753.90
#2019-11-13|1765.66
#2019-11-14|1762.15
#2019-11-15|1768.67
#2019-11-18|1774.37
#2019-11-19|1775.20
#2019-11-20|1771.54
#2019-11-21|1762.26
#2019-11-22|1759.07
#2019-11-25|1769.79
#2019-11-26|1777.84
#2019-11-27|1781.22
#2019-11-28|1780.87
#2019-11-29|1775.79
#2019-12-02|1774.40
#2019-12-03|1770.20
#2019-12-04|1778.03
#2019-12-05|1777.71
#2019-12-06|1788.49
#2019-12-09|1788.59
#2019-12-10|1782.00
#2019-12-11|1783.25
#2019-12-12|1777.38
#2019-12-13|1786.02
#2019-12-16|1795.55
#2019-12-17|1791.81
#2019-12-18|1792.35
#2019-12-19|1800.58
#2019-12-20|1819.42
#2019-12-23|1819.31
#2019-12-24|1819.81
#2019-12-25|1818.66
#2019-12-26|1821.66
#2019-12-27|1831.06
#2019-12-30|1822.43
#2019-12-31|1824.83
#2020-01-01|1824.84
#2020-01-02|1817.40
#2020-01-03|1820.27
#2020-01-06|1818.10
#2020-01-07|1807.15
#2020-01-08|1800.90
#2020-01-09|1806.93
#2020-01-10|1809.25
#2020-01-13|1820.46
#2020-01-14|1822.38
#2020-01-15|1834.49
#2020-01-16|1844.60
#2020-01-17|1852.70
#2020-01-20|1849.50
#2020-01-21|1854.39
#2020-01-22|1858.88
#2020-01-23|1857.64
#2020-01-24|1853.88
#2020-01-27|1836.26
#2020-01-28|1832.34
#2020-01-29|1826.57
#2020-01-30|1839.97
#2020-01-31|1827.21
#2020-02-03|1832.11
#2020-02-04|1843.35
#2020-02-05|1853.21
#2020-02-06|1854.94
#2020-02-07|1852.05
#2020-02-10|1855.21
#2020-02-11|1854.42
#2020-02-12|1850.93
#2020-02-13|1842.52
#2020-02-14|1853.71
#2020-02-17|1850.40
#2020-02-18|1845.34
#2020-02-19|1851.78
#2020-02-20|1845.71
#2020-02-21|1842.43
#2020-02-24|1801.31
#2020-02-25|1770.62
#2020-02-26|1759.72
#2020-02-27|1703.17
#2020-02-28|1656.20
#2020-03-02|1707.55
#2020-03-03|1715.26
#2020-03-04|1764.04
#2020-03-05|1745.73
#2020-03-06|1712.75
#2020-03-09|1637.13
#2020-03-10|1647.06
#2020-03-11|1605.41
#2020-03-12|1457.63
#2020-03-13|1502.55
#2020-03-16|1429.65
#2020-03-17|1494.39
#2020-03-18|1441.74
#2020-03-19|1447.50
#2020-03-20|1401.44
#2020-03-23|1351.88
#2020-03-24|1416.56
#2020-03-25|1453.28
#2020-03-26|1525.59
#2020-03-27|1509.08
#2020-03-30|1555.26
#2020-03-31|1537.83
#2020-04-01|1505.56
#2020-04-02|1522.02
#2020-04-03|1523.45
#2020-04-06|1575.47
#2020-04-07|1585.89
#2020-04-08|1602.34
#2020-04-09|1621.91
#2020-04-10|1621.89
#2020-04-13|1601.39
#2020-04-14|1649.35
#2020-04-15|1624.98
#2020-04-16|1632.00
#2020-04-17|1654.97
#2020-04-20|1647.67
#2020-04-21|1601.38
#2020-04-22|1614.00
#2020-04-23|1607.34
#2020-04-24|1618.92
#2020-04-27|1635.25
#2020-04-28|1646.94
#2020-04-29|1648.81
#2020-04-30|1634.22
#2020-05-01|1619.61
#2020-05-04|1595.66
#2020-05-05|1604.14
#2020-05-06|1603.37
#2020-05-07|1609.43
#2020-05-08|1645.20
#2020-05-11|1641.41
#2020-05-12|1642.70
#2020-05-13|1623.65
#2020-05-14|1601.92
#2020-05-15|1608.69
#2020-05-18|1642.96
#2020-05-19|1631.27
#2020-05-20|1645.07
#2020-05-21|1626.34
#2020-05-22|1618.18
#2020-05-25|1625.86
#2020-05-26|1643.54
#2020-05-27|1657.71
#2020-05-28|1678.56
#2020-05-29|1679.29
#2020-06-01|1694.11
#2020-06-02|1697.21
#2020-06-03|1709.79
#2020-06-04|1711.87
#2020-06-05|1727.40
#2020-06-08|1747.01
#2020-06-09|1746.67
#2020-06-10|1741.81
#2020-06-11|1678.84
#2020-06-12|1672.98
#2020-06-15|1677.92
#2020-06-16|1712.35
#2020-06-17|1721.89
#2020-06-18|1722.88
#2020-06-19|1718.17
#2020-06-22|1707.57
#2020-06-23|1715.68
#2020-06-24|1677.53
#2020-06-25|1680.27
#2020-06-26|1661.22
#2020-06-29|1671.17
#2020-06-30|1680.72
#2020-07-01|1683.22
#2020-07-02|1694.81
#2020-07-03|1691.85
#2020-07-06|1710.90
#2020-07-07|1704.20
#2020-07-08|1703.78
#2020-07-09|1683.35
#2020-07-10|1710.94
#2020-07-13|1717.39
#2020-07-14|1725.64
#2020-07-15|1743.95
#2020-07-16|1738.49
#2020-07-17|1745.83
#2020-07-20|1735.96
#2020-07-21|1754.52
#2020-07-22|1763.44
#2020-07-23|1779.54
#2020-07-24|1771.53
#2020-07-27|1784.95
#2020-07-28|1788.51
#2020-07-29|1799.24
#2020-07-30|1790.01
#2020-07-31|1774.88
#2020-08-03|1771.77
#2020-08-04|1781.76
#2020-08-05|1783.40
#2020-08-06|1770.97
#2020-08-07|1770.37
#2020-08-10|1771.12
#2020-08-11|1775.25
#2020-08-12|1799.94
#2020-08-13|1806.11
#2020-08-14|1802.18
#2020-08-17|1808.18
#2020-08-18|1814.83
#2020-08-19|1812.42
#2020-08-20|1799.59
#2020-08-21|1793.48
#2020-08-24|1812.69
#2020-08-25|1808.64
#2020-08-26|1816.19
#2020-08-27|1814.84
#2020-08-28|1822.96
#2020-08-31|1821.43
#2020-09-01|1810.18
#2020-09-02|1840.35
#2020-09-03|1824.68
#2020-09-04|1810.04
#2020-09-07|1812.60
#2020-09-08|1786.64
#2020-09-09|1807.51
#2020-09-10|1802.12
#2020-09-11|1807.37
#2020-09-14|1817.57
#2020-09-15|1817.40
#2020-09-16|1820.52
#2020-09-17|1808.21
#2020-09-18|1797.35
#2020-09-21|1767.41
#2020-09-22|1771.63
#2020-09-23|1754.13
#2020-09-24|1751.89
#2020-09-25|1762.87
#2020-09-28|1791.76
#2020-09-29|1782.17
#2020-09-30|1791.31
#2020-10-01|1796.44
#2020-10-02|1794.04
#2020-10-05|1808.75
#2020-10-06|1798.56
#2020-10-07|1807.13
#2020-10-08|1817.95
#2020-10-09|1830.90
#2020-10-12|1847.89
#2020-10-13|1838.49
#2020-10-14|1831.98
#2020-10-15|1811.48
#2020-10-16|1813.74
#2020-10-19|1804.53
#2020-10-20|1798.61
#2020-10-21|1792.72
#2020-10-22|1796.37
#2020-10-23|1802.23
#2020-10-26|1783.70
#2020-10-27|1772.69
#2020-10-28|1724.10
#2020-10-29|1716.00
#2020-10-30|1706.81
#2020-11-02|1730.01
#2020-11-03|1760.11
#2020-11-04|1775.40
#2020-11-05|1787.42
#2020-11-06|1790.45
#2020-11-09|1823.24
#2020-11-10|1856.86
#2020-11-11|1870.75
#2020-11-12|1863.96
#2020-11-13|1871.70
#2020-11-16|1899.14
#2020-11-17|1897.74
#2020-11-18|1884.76
#2020-11-19|1873.55
#2020-11-20|1866.41
#2020-11-23|1856.27
#2020-11-24|1874.22
#2020-11-25|1869.86
#2020-11-26|1872.21
#2020-11-27|1875.80
#2020-11-30|1859.38
#2020-12-01|1874.64
#2020-12-02|1870.60
#2020-12-03|1886.11
#2020-12-04|1903.78
#2020-12-07|1900.66
#2020-12-08|1906.34
#2020-12-09|1911.95
#2020-12-10|1911.86
#2020-12-11|1912.08
#2020-12-14|1908.85
#2020-12-15|1909.19
#2020-12-16|1918.85
#2020-12-17|1932.49
#2020-12-18|1934.60
#2020-12-21|1903.88
#2020-12-22|1902.91
#2020-12-23|1914.22
#2020-12-24|1918.67
#2020-12-25|1919.46
#2020-12-28|1931.67
#2020-12-29|1945.05
#2020-12-30|1944.43
#2020-12-31|1943.56
#2021-01-01|1943.56
#2021-01-04|1929.56
#2021-01-05|1929.66
#2021-01-06|1924.78
#2021-01-07|1922.41
#2021-01-08|1932.34
#2021-01-11|1902.89
#2021-01-12|1896.86
#2021-01-13|1901.72
#2021-01-14|1902.23
#2021-01-15|1895.57
#2021-01-18|1895.68
#2021-01-19|1897.77
#2021-01-20|1898.54
#2021-01-21|1895.39
#2021-01-22|1891.13
#2021-01-25|1898.45
#2021-01-26|1916.58
#2021-01-27|1898.89
#2021-01-28|1904.82
#2021-01-29|1867.79
#2021-02-01|1872.62
#2021-02-02|1889.58
#2021-02-03|1889.57
#2021-02-04|1897.28
#2021-02-05|1907.05
#2021-02-08|1915.08
#2021-02-09|1919.98
#2021-02-10|1920.76
#2021-02-11|1917.24
#2021-02-12|1918.44
#2021-02-15|1928.45
#2021-02-16|1919.56
#2021-02-17|1913.62
#2021-02-18|1914.61
#2021-02-19|1900.20
#2021-02-22|1902.31
#2021-02-23|1900.49
#2021-02-24|1898.46
#2021-02-25|1883.46
#2021-02-26|1842.46
#2021-03-01|1867.12
#2021-03-02|1868.37
#2021-03-03|1862.79
#2021-03-04|1866.80
#2021-03-05|1885.05
#2021-03-08|1894.19
#2021-03-09|1907.96
#2021-03-10|1922.80
#2021-03-11|1921.73
#2021-03-12|1923.12
#2021-03-15|1934.24
#2021-03-16|1941.29
#2021-03-17|1945.60
#2021-03-18|1943.41
#2021-03-19|1948.77
#2021-03-22|1960.54
#2021-03-23|1955.89
#2021-03-24|1940.94
#2021-03-25|1948.48
#2021-03-26|1974.96
#2021-03-29|1990.92
#2021-03-30|1975.49
#2021-03-31|1960.18
#2021-04-01|1959.52
#2021-04-02|1959.37
#2021-04-05|1972.29
#2021-04-06|1987.44
#2021-04-07|1990.72
#2021-04-08|2002.22
#2021-04-09|2002.51
#2021-04-12|2005.81
#2021-04-13|1999.81
#2021-04-14|1999.10
#2021-04-15|2014.82
#2021-04-16|2031.67
#2021-04-19|2032.09
#2021-04-20|2020.82
#2021-04-21|2035.73
#2021-04-22|2042.56
#2021-04-23|2042.23
#2021-04-26|2028.76
#2021-04-27|2026.15
#2021-04-28|2028.07
#2021-04-29|2044.03
#2021-04-30|2034.65
#2021-05-03|2051.40
#2021-05-04|2037.68
#2021-05-05|2041.80
#2021-05-06|2068.76
#2021-05-07|2080.58
#2021-05-10|2089.22
#2021-05-11|2067.17
#2021-05-12|2053.63
#2021-05-13|2068.72
#2021-05-14|2082.74
#2021-05-17|2084.69
#2021-05-18|2085.48
#2021-05-19|2073.66
#2021-05-20|2093.34
#2021-05-21|2097.48
#2021-05-24|2105.36
#2021-05-25|2105.64
#2021-05-26|2107.64
#2021-05-27|2097.35
#2021-05-28|2102.03
#2021-05-31|2100.59
#2021-06-01|2104.39
#2021-06-02|2113.58
#2021-06-03|2111.55
#2021-06-04|2123.39
#2021-06-07|2129.79
#2021-06-08|2124.94
#2021-06-09|2121.28
#2021-06-10|2123.25
#2021-06-11|2121.73
#2021-06-14|2119.54
#2021-06-15|2122.87
#2021-06-16|2112.76
#2021-06-17|2098.47
#2021-06-18|2066.48
#2021-06-21|2081.18
#2021-06-22|2086.57
#2021-06-23|2078.21
#2021-06-24|2083.68
#2021-06-25|2093.20
#2021-06-28|2092.26
#2021-06-29|2084.29
#2021-06-30|2080.75
#2021-07-01|2083.92
#2021-07-02|2085.13
#2021-07-05|2085.91
#2021-07-06|2074.09
#2021-07-07|2081.09
#2021-07-08|2071.26
#2021-07-09|2077.69
#2021-07-12|2082.32
#2021-07-13|2084.15
#2021-07-14|2091.74
#2021-07-15|2089.56
#2021-07-16|2090.00
#2021-07-19|2067.34
#2021-07-20|2067.57
#2021-07-21|2076.24
#2021-07-22|2070.63
#2021-07-23|2085.67
#2021-07-26|2087.17
#2021-07-27|2093.54
#2021-07-28|2082.04
#2021-07-29|2092.88
#2021-07-30|2085.52
#2021-08-02|2091.89
#2021-08-03|2088.72
#2021-08-04|2065.74
#2021-08-05|2067.74
#2021-08-06|2063.15
#2021-08-09|2066.65
#2021-08-10|2070.90
#2021-08-11|2075.47
#2021-08-12|2071.72
#2021-08-13|2092.93
#2021-08-16|2098.19
#2021-08-17|2097.22
#2021-08-18|2080.78
#2021-08-19|2073.82
#2021-08-20|2072.74
#2021-08-23|2079.55
#2021-08-24|2074.69
#2021-08-25|2070.31
#2021-08-26|2063.02
#2021-08-27|2076.22
#2021-08-30|2083.46
#2021-08-31|2085.35
#2021-09-01|2099.20
#2021-09-02|2102.47
#2021-09-03|2100.16
#2021-09-06|2103.00
#2021-09-07|2081.80
#2021-09-08|2083.11
#2021-09-09|2074.63
#2021-09-10|2074.89
#2021-09-13|2079.03
#2021-09-14|2069.37
#2021-09-15|2070.68
#2021-09-16|2066.95
#2021-09-17|2057.71
#2021-09-20|2042.91
#2021-09-21|2047.33
#2021-09-22|2051.78
#2021-09-23|2058.36
#2021-09-24|2047.26
#2021-09-27|2041.06
#2021-09-28|2014.16
#2021-09-29|2026.18
#2021-09-30|2005.67
#2021-10-01|2006.31
#2021-10-04|2010.73
#2021-10-05|2013.24
#2021-10-06|2019.21
#2021-10-07|2029.07
#2021-10-08|2025.93
#2021-10-11|2022.83
#2021-10-12|2022.96
#2021-10-13|2039.08
#2021-10-14|2060.00
#2021-10-15|2057.73
#2021-10-18|2044.80
#2021-10-19|2045.00
#2021-10-20|2067.92
#2021-10-21|2059.85
#2021-10-22|2065.80
#2021-10-25|2057.14
#2021-10-26|2065.59
#2021-10-27|2061.21
#2021-10-28|2082.40
#2021-10-29|2072.87
#2021-11-01|2081.25
#2021-11-02|2082.53
#2021-11-03|2100.04
#2021-11-04|2100.05
#2021-11-05|2110.00
#2021-11-08|2094.05
#2021-11-09|2100.13
#2021-11-10|2100.27
#2021-11-11|2094.04
#2021-11-12|2097.76
#2021-11-15|2104.94
#2021-11-16|2091.63
#2021-11-17|2083.52
#2021-11-18|2076.80
#2021-11-19|2064.86
#2021-11-22|2066.36
#2021-11-23|2065.07
#2021-11-24|2052.87
#2021-11-25|2059.86
#2021-11-26|2029.62
#2021-11-29|2029.64
#2021-11-30|1982.12
#2021-12-01|1986.67
#2021-12-02|1999.67
#2021-12-03|2015.52
#2021-12-06|2048.78
#2021-12-07|2061.20
#2021-12-08|2062.89
#2021-12-09|2061.06
#2021-12-10|2080.59
#2021-12-13|2089.09
#2021-12-14|2086.75
#2021-12-15|2098.98
#2021-12-16|2128.81
#2021-12-17|2118.97
#2021-12-20|2109.38
#2021-12-21|2112.78
#2021-12-22|2124.67
#2021-12-23|2129.33
#2021-12-24|2129.12
#2021-12-27|2138.04
#2021-12-28|2151.76
#2021-12-29|2159.81
#2021-12-30|2152.25
#2021-12-31|2160.90
#2022-01-03|2164.08
#2022-01-04|2188.14
#2022-01-05|2180.81
#2022-01-06|2167.33
#2022-01-07|2168.01
#2022-01-10|2159.82
#2022-01-11|2164.07
#2022-01-12|2170.67
#2022-01-13|2180.53
#2022-01-14|2184.47
#2022-01-17|2189.30
#2022-01-18|2167.38
#2022-01-19|2158.55
#2022-01-20|2159.03
#2022-01-21|2157.27
#2022-01-24|2130.20
#2022-01-25|2120.43
#2022-01-26|2112.08
#2022-01-27|2109.91
#2022-01-28|2121.34
#2022-01-31|2128.49
#2022-02-01|2134.87
#2022-02-02|2160.06
#2022-02-03|2152.76
#2022-02-04|2134.62
#2022-02-07|2144.26
#2022-02-08|2148.92
#2022-02-09|2153.40
#2022-02-10|2146.77
#2022-02-11|2152.23
#2022-02-14|2133.59
#2022-02-15|2142.94
#2022-02-16|2153.42
#2022-02-17|2160.62
#2022-02-18|2163.56
#2022-02-21|2159.05
#2022-02-22|2148.49
#2022-02-23|2145.14
#2022-02-24|2075.69
#2022-02-25|2144.88
#2022-02-28|2128.73
#2022-03-01|2113.72
#2022-03-02|2116.54
#2022-03-03|2110.29
#2022-03-04|2084.17
#2022-03-07|2030.22
#2022-03-08|1981.74
#2022-03-09|2023.54
#2022-03-10|2003.72
#2022-03-11|1983.16
#2022-03-14|1998.09
#2022-03-15|2019.48
#2022-03-16|2039.14
#2022-03-17|2067.19
#2022-03-18|2080.77
#2022-03-21|2083.02
#2022-03-22|2088.98
#2022-03-23|2074.49
#2022-03-24|2089.76
#2022-03-25|2104.09
#2022-03-28|2100.86
#2022-03-29|2123.94
#2022-03-30|2129.06
#2022-03-31|2118.64
#2022-04-01|2135.26
#2022-04-04|2137.20
#2022-04-05|2139.82
#2022-04-06|2144.62
#2022-04-07|2150.16
#2022-04-08|2164.41
#2022-04-11|2169.91
#2022-04-12|2166.93
#2022-04-13|2167.61
#2022-04-14|2171.95
#2022-04-15|2171.06
#2022-04-18|2159.46
#2022-04-19|2161.42
#2022-04-20|2191.35
#2022-04-21|2195.69
#2022-04-22|2167.36
#2022-04-25|2166.22
#2022-04-26|2146.59
#2022-04-27|2148.29
#2022-04-28|2164.41
#2022-04-29|2146.93
#2022-05-02|2119.63
#2022-05-03|2120.79
#2022-05-04|2137.46
#2022-05-05|2119.21
#2022-05-06|2106.26
#2022-05-09|2079.60
#2022-05-10|2072.58
#2022-05-11|2090.90
#2022-05-12|2083.05
#2022-05-13|2115.12
#2022-05-16|2127.82
#2022-05-17|2135.09
#2022-05-18|2057.97
#2022-05-19|2017.77
#2022-05-20|2024.27
#2022-05-23|2064.71
#2022-05-24|2081.93
#2022-05-25|2090.76
#2022-05-26|2096.26
#2022-05-27|2114.05
#2022-05-30|2119.58
#2022-05-31|2104.75
#2022-06-01|2082.18
#2022-06-02|2091.14
#2022-06-03|2080.08
#2022-06-06|2087.85
#2022-06-07|2086.42
#2022-06-08|2063.24
#2022-06-09|2031.03
#2022-06-10|2008.83
#2022-06-13|1974.64
#2022-06-14|1947.32
#2022-06-15|1955.89
#2022-06-16|1948.26
#2022-06-17|1948.01
#2022-06-20|1957.07
#2022-06-21|1980.49
#2022-06-22|1982.07
#2022-06-23|1991.67
#2022-06-24|2037.39
#2022-06-27|2045.84
#2022-06-28|2031.02
#2022-06-29|2034.48
#2022-06-30|2020.54
#2022-07-01|2037.22
#2022-07-04|2044.00
#2022-07-05|2017.25
#2022-07-06|2027.25
#2022-07-07|2028.57
#2022-07-08|2029.70
#2022-07-11|2022.49
#2022-07-12|2025.13
#2022-07-13|2018.30
#2022-07-14|1995.68
#2022-07-15|2013.23
#2022-07-18|2011.35
#2022-07-19|2035.66
#2022-07-20|2017.39
#2022-07-21|2027.84
#2022-07-22|2045.42
#2022-07-25|2056.41
#2022-07-26|2067.91
#2022-07-27|2069.36
#2022-07-28|2089.67
#2022-07-29|2095.36
#2022-08-01|2113.56
#2022-08-02|2097.62
#2022-08-03|2094.44
#2022-08-04|2091.21
#2022-08-05|2080.30
#2022-08-08|2084.83
#2022-08-09|2085.88
#2022-08-10|2106.82
#2022-08-11|2109.25
#2022-08-12|2110.21
#2022-08-15|2127.64
#2022-08-16|2132.04
#2022-08-17|2132.17
#2022-08-18|2131.33
#2022-08-19|2122.84
#2022-08-22|2103.70
#2022-08-23|2096.44
#2022-08-24|2104.92
#2022-08-25|2111.39
#2022-08-26|2077.25
#2022-08-29|2064.13
#2022-08-30|2048.36
#2022-08-31|2040.75
#2022-09-01|2026.83
#2022-09-02|2022.73
#2022-09-05|2012.33
#2022-09-06|2000.30
#2022-09-07|2013.27
#2022-09-08|2015.97
#2022-09-09|2039.67
#2022-09-12|2057.23
#2022-09-13|2006.19
#2022-09-14|1992.72
#2022-09-15|1977.36
#2022-09-16|1973.02
#2022-09-19|1984.41
#2022-09-20|1975.57
#2022-09-21|1969.44
#2022-09-22|1963.93
#2022-09-23|1927.83
#2022-09-26|1912.01
#2022-09-27|1895.10
#2022-09-28|1905.09
#2022-09-29|1896.82
#2022-09-30|1883.57
#2022-10-03|1897.63
#2022-10-04|1938.25
#2022-10-05|1922.68
#2022-10-06|1897.30
#2022-10-07|1881.81
#2022-10-10|1878.23
#2022-10-11|1885.41
#2022-10-12|1899.74
#2022-10-13|1914.15
#2022-10-14|1897.01
#2022-10-17|1919.76
#2022-10-18|1934.95
#2022-10-19|1915.44
#2022-10-20|1898.53
#2022-10-21|1902.45
#2022-10-24|1937.75
#2022-10-25|1967.99
#2022-10-26|1983.74
#2022-10-27|1979.89
#2022-10-28|2002.21
#2022-10-31|1999.22
#2022-11-01|1997.34
#2022-11-02|1980.38
#2022-11-03|1960.44
#2022-11-04|1989.49
#2022-11-07|2003.96
#2022-11-08|2015.27
#2022-11-09|1998.10
#2022-11-10|2046.01
#2022-11-11|2042.85
#2022-11-14|2034.19
#2022-11-15|2038.26
#2022-11-16|2047.69
#2022-11-17|2047.82
#2022-11-18|2068.07
#2022-11-21|2083.02
#2022-11-22|2098.09
#2022-11-23|2114.74
#2022-11-24|2119.87
#2022-11-25|2119.15
#2022-11-28|2114.13
#2022-11-29|2100.83
#2022-11-30|2124.73
#2022-12-01|2153.36
#2022-12-02|2159.30
#2022-12-05|2135.05
#2022-12-06|2123.40
#2022-12-07|2120.30
#2022-12-08|2124.20
#2022-12-09|2120.01
#2022-12-12|2123.52
#2022-12-13|2135.31
#2022-12-14|2142.59
#2022-12-15|2100.45
#2022-12-16|2089.43
#2022-12-19|2090.53
#2022-12-20|2093.52
#2022-12-21|2115.06
#2022-12-22|2105.32
#2022-12-23|2110.58
#2022-12-26|2110.44
#2022-12-27|2120.40
#2022-12-28|2106.99
#2022-12-29|2113.78
#2022-12-30|2101.15
#2023-01-02|2101.92
#2023-01-03|2093.63
#2023-01-04|2106.10
#2023-01-05|2082.79
#2023-01-06|2120.84
#2023-01-09|2119.68
#2023-01-10|2109.07
#2023-01-11|2115.33
#2023-01-12|2113.56
#2023-01-13|2123.35
#2023-01-16|2128.33
#2023-01-17|2134.35
#2023-01-18|2093.64
#2023-01-19|2087.49
#2023-01-20|2091.72
#2023-01-23|2095.98
#2023-01-24|2101.24
#2023-01-25|2111.66
#2023-01-26|2089.92
#2023-01-27|2082.54
#2023-01-30|2089.53
#2023-01-31|2109.94
#2023-02-01|2123.21
#2023-02-02|2109.01
#2023-02-03|2096.78
#2023-02-06|2092.44
#2023-02-07|2082.47
#2023-02-08|2079.72
#2023-02-09|2076.32
#2023-02-10|2083.24
#2023-02-13|2104.48
#2023-02-14|2093.74
#2023-02-15|2090.82
#2023-02-16|2082.50
#2023-02-17|2097.51
#2023-02-20|2104.99
#2023-02-21|2097.19
#2023-02-22|2100.50
#2023-02-23|2095.89
#2023-02-24|2081.60
#2023-02-27|2086.30
#2023-02-28|2065.18
#2023-03-01|2052.16
#2023-03-02|2075.17
#2023-03-03|2079.39
#2023-03-06|2080.09
#2023-03-07|2062.89
#2023-03-08|2063.89
#2023-03-09|2057.77
#2023-03-10|2058.36
#2023-03-13|2063.11
#2023-03-14|2071.11
#2023-03-15|2061.89
#2023-03-16|2076.89
#2023-03-17|2062.62
#2023-03-20|2082.98
#2023-03-21|2085.41
#2023-03-22|2083.67
#2023-03-23|2082.14
#2023-03-24|2097.33
#2023-03-27|2108.67
#2023-03-28|2115.67
#2023-03-29|2133.69
#2023-03-30|2137.96
#2023-03-31|2149.40
#2023-04-03|2160.92
#2023-04-04|2159.43
#2023-04-05|2171.68
#2023-04-06|2176.75
#2023-04-07|2175.47
#2023-04-10|2165.84
#2023-04-11|2174.70
#2023-04-12|2175.93
#2023-04-13|2184.27
#2023-04-14|2181.21
#2023-04-17|2187.84
#2023-04-18|2196.44
#2023-04-19|2202.95
#2023-04-20|2203.14
#2023-04-21|2210.61
#2023-04-24|2218.77
#2023-04-25|2226.49
#2023-04-26|2223.23
#2023-04-27|2221.96
#2023-04-28|2235.25
#2023-05-01|2236.89
#2023-05-02|2227.33
#2023-05-03|2236.29
#2023-05-04|2232.84
#2023-05-05|2243.61
#2023-05-08|2241.99
#2023-05-09|2232.65
#2023-05-10|2222.01
#2023-05-11|2223.99
#2023-05-12|2221.06
#2023-05-15|2221.32
#2023-05-16|2207.87
#2023-05-17|2191.23
#2023-05-18|2181.42
#2023-05-19|2188.34
#2023-05-22|2173.02
#2023-05-23|2167.29
#2023-05-24|2149.17
#2023-05-25|2130.99
#2023-05-26|2130.33
#2023-05-29|2131.68
#2023-05-30|2100.13
#2023-05-31|2091.84
#2023-06-01|2105.75
#2023-06-02|2130.89
#2023-06-05|2120.49
#2023-06-06|2119.28
#2023-06-07|2110.69
#2023-06-08|2116.53
#2023-06-09|2114.94
#2023-06-12|2110.70
#2023-06-13|2122.28
#2023-06-14|2130.89
#2023-06-15|2147.29
#2023-06-16|2152.29
#2023-06-19|2143.03
#2023-06-20|2129.26
#2023-06-21|2137.75
#2023-06-22|2143.34
#2023-06-23|2132.18
#2023-06-26|2130.36
#2023-06-27|2131.39
#2023-06-28|2115.77
#2023-06-29|2116.19
#2023-06-30|2131.18
#2023-07-03|2143.01
#2023-07-04|2140.56
#2023-07-05|2135.77
#2023-07-06|2122.46
#2023-07-07|2114.29
#2023-07-10|2112.33
#2023-07-11|2118.72
#2023-07-12|2135.69
#2023-07-13|2158.12
#2023-07-14|2163.39
#2023-07-17|2151.18
#2023-07-18|2152.32
#2023-07-19|2169.74
#2023-07-20|2176.68
#2023-07-21|2179.03
#2023-07-24|2181.53
#2023-07-25|2182.79
#2023-07-26|2187.96
#2023-07-27|2183.82
#2023-07-28|2192.68
#2023-07-31|2174.09
#2023-08-01|2161.86
#2023-08-02|2159.68
#2023-08-03|2147.56
#2023-08-04|2134.44
#2023-08-07|2142.50
#2023-08-08|2128.07
#2023-08-09|2131.21
#2023-08-10|2137.57
#2023-08-11|2128.31
#2023-08-14|2122.51
#2023-08-15|2102.75
#2023-08-16|2097.13
#2023-08-17|2081.67
#2023-08-18|2085.37
#2023-08-21|2078.47
#2023-08-22|2071.94
#2023-08-23|2086.46
#2023-08-24|2084.70
#2023-08-25|2090.79
#2023-08-28|2104.17
#2023-08-29|2114.69
#2023-08-30|2120.21
#2023-08-31|2100.73
#2023-09-01|2083.45
#2023-09-04|2078.69
#2023-09-05|2058.28
#2023-09-06|2053.09
#2023-09-07|2057.45
#2023-09-08|2060.95
#2023-09-11|2078.53
#2023-09-12|2069.24
#2023-09-13|2067.83
#2023-09-14|2082.33
#2023-09-15|2072.73
#2023-09-18|2074.04
#2023-09-19|2071.23
#2023-09-20|2079.74
#2023-09-21|2057.86
#2023-09-22|2044.28
#2023-09-25|2025.34
#2023-09-26|2010.30
#2023-09-27|1985.86
#2023-09-28|1987.39
#2023-09-29|1993.62
#2023-10-02|1967.02
#2023-10-03|1951.69
#2023-10-04|1957.05
#2023-10-05|1934.78
#2023-10-06|1923.73
#2023-10-09|1934.76
#2023-10-10|1962.56
#2023-10-11|1960.54
#2023-10-12|1921.89
#2023-10-13|1921.13
#2023-10-16|1935.05
#2023-10-17|1943.98
#2023-10-18|1941.52
#2023-10-19|1925.46
#2023-10-20|1922.48
#2023-10-23|1914.77
#2023-10-24|1931.11
#2023-10-25|1940.45
#2023-10-26|1928.04
#2023-10-27|1909.42
#2023-10-30|1931.22
#2023-10-31|1939.59
#2023-11-01|1951.71
#2023-11-02|1984.60
#2023-11-03|2000.15
#2023-11-06|1999.40
#2023-11-07|1993.03
#2023-11-08|1991.35
#2023-11-09|1991.00
#2023-11-10|1972.11
#2023-11-13|1981.46
#2023-11-14|2005.36
#2023-11-15|2008.62
#2023-11-16|1998.17
#2023-11-17|2003.72
#2023-11-20|2005.11
#2023-11-21|2014.05
#2023-11-22|2025.56
#2023-11-23|2028.18
#2023-11-24|2034.74
#2023-11-27|2024.90
#2023-11-28|2026.14
#2023-11-29|2013.29
#2023-11-30|2024.77
#2023-12-01|2031.48
#2023-12-04|2034.58
#2023-12-05|2027.64
#2023-12-06|2020.50
#2023-12-07|2024.05
#2023-12-08|2019.72
#2023-12-11|2028.77
#2023-12-12|2033.58
#2023-12-13|2049.34
#2023-12-14|2054.60
#2023-12-15|2036.84
#2023-12-18|2041.02
#2023-12-19|2047.48
#2023-12-20|2023.40
#2023-12-21|2034.73
#2023-12-22|2044.49
#2023-12-25|2045.11
#2023-12-26|2052.25
#2023-12-27|2063.26
#2023-12-28|2069.77
#2023-12-29|2071.26
#2024-01-01|2071.29
#2024-01-02|2082.17
#2024-01-03|2074.54
#2024-01-04|2074.93
#2024-01-05|2067.97
#2024-01-08|2078.18
#2024-01-09|2074.59
#2024-01-10|2069.44
#2024-01-11|2061.75
#2024-01-12|2076.49
#2024-01-15|2073.00
#2024-01-16|2060.97
#2024-01-17|2046.88
#2024-01-18|2041.45
#2024-01-19|2036.88
#2024-01-22|2028.25
#2024-01-23|2029.08
#2024-01-24|2021.12
#2024-01-25|2027.55
#2024-01-26|2048.19
#2024-01-29|2058.52
#2024-01-30|2061.82
#2024-01-31|2055.60
#2024-02-01|2083.26
#2024-02-02|2073.77
#2024-02-05|2061.66
#2024-02-06|2065.77
#2024-02-07|2060.69
#2024-02-08|2060.07
#2024-02-09|2031.56
#2024-02-12|2047.39
#2024-02-13|2027.39
#2024-02-14|2019.43
#2024-02-15|2037.03
#2024-02-16|2033.55
#2024-02-19|2039.89
#2024-02-20|2058.68
#2024-02-21|2061.66
#2024-02-22|2050.71
#2024-02-23|2056.84
#2024-02-26|2044.24
#2024-02-27|2040.00
#2024-02-28|2030.63
#2024-02-29|2030.12
#2024-03-01|2026.43
#2024-03-04|2021.41
#2024-03-05|2017.26
#2024-03-06|2027.53
#2024-03-07|2034.97
#2024-03-08|2047.38
#2024-03-11|2059.03
#2024-03-12|2062.61
#2024-03-13|2077.12
#2024-03-14|2062.85
#2024-03-15|2058.73
#2024-03-18|2071.75
#2024-03-19|2071.32
#2024-03-20|2073.12
#2024-03-21|2074.31
#2024-03-22|2070.24
#2024-03-25|2070.44
#2024-03-26|2073.51
#2024-03-27|2088.08
#2024-03-28|2089.84
#2024-03-29|2090.94
#2024-04-01|2078.70
#2024-04-02|2068.08
#2024-04-03|2053.20
#2024-04-04|2050.03
#2024-04-05|2038.81
#2024-04-08|2042.70
#2024-04-09|2051.02
#2024-04-10|2028.95
#2024-04-11|2022.61
#2024-04-12|2003.45
#2024-04-15|1992.18
#2024-04-16|1986.64
#2024-04-17|1999.27
#2024-04-18|2013.17
#2024-04-19|2039.55
#2024-04-22|2058.63
#2024-04-23|2065.95
#2024-04-24|2078.67
#2024-04-25|2066.13
#2024-04-26|2061.65
#2024-04-29|2073.77
#2024-04-30|2064.46
#2024-05-01|2057.96
#2024-05-02|2070.98
#2024-05-03|2079.53
#2024-05-06|2075.60
#2024-05-07|2093.82
#2024-05-08|2100.78
#2024-05-09|2111.12
#2024-05-10|2126.36
#2024-05-13|2131.56
#2024-05-14|2129.00
#2024-05-15|2133.06
#2024-05-16|2145.73
#2024-05-17|2143.39
#2024-05-20|2134.89
#2024-05-21|2132.64
#2024-05-22|2127.45
#2024-05-23|2100.61
#2024-05-24|2094.74
#2024-05-27|2097.50
#2024-05-28|2077.09
#2024-05-29|2053.16
#2024-05-30|2066.64
#2024-05-31|2094.50
#2024-06-03|2098.09
#2024-06-04|2112.05
#2024-06-05|2108.20
#2024-06-06|2117.55
#2024-06-07|2104.52
#2024-06-10|2078.58
#2024-06-11|2071.48
#2024-06-12|2068.80
#2024-06-13|2056.66
#2024-06-14|2051.32
#2024-06-17|2059.98
#2024-06-18|2062.10
#2024-06-19|2061.72
#2024-06-20|2058.27
#2024-06-21|2057.20
#2024-06-24|2083.14
#2024-06-25|2075.10
#2024-06-26|2062.55
#2024-06-27|2052.49
#2024-06-28|2042.64
#2024-07-01|2035.96
#2024-07-02|2042.68
#2024-07-03|2048.50
#2024-07-04|2052.28
#2024-07-05|2056.62
#2024-07-08|2050.66
#2024-07-09|2041.26
#2024-07-10|2055.05
#2024-07-11|2076.26
#2024-07-12|2092.60
#2024-07-15|2071.33
#2024-07-16|2077.79
#2024-07-17|2117.40
#2024-07-18|2123.31
#2024-07-19|2107.38
#2024-07-22|2107.99
#2024-07-23|2103.76
#2024-07-24|2110.14
#2024-07-25|2114.91
#2024-07-26|2127.23
#2024-07-29|2121.48
#2024-07-30|2126.19
#2024-07-31|2136.60
#2024-08-01|2144.32
#2024-08-02|2166.05
#2024-08-05|2114.79
#2024-08-06|2119.28
#2024-08-07|2129.99
#2024-08-08|2132.57
#2024-08-09|2134.25
#2024-08-12|2121.88
#2024-08-13|2140.08
#2024-08-14|2154.43
#2024-08-15|2149.83
#2024-08-16|2158.66
#2024-08-19|2170.84
#2024-08-20|2173.29
#2024-08-21|2184.24
#2024-08-22|2184.98
#2024-08-23|2200.58
#2024-08-26|2210.68
#2024-08-27|2217.39
#2024-08-28|2218.59
#2024-08-29|2214.47
#2024-08-30|2223.05
#2024-09-02|2219.31
#2024-09-03|2237.11
#2024-09-04|2243.18
#2024-09-05|2234.11
#2024-09-06|2233.36
#2024-09-09|2247.22
#2024-09-10|2240.80
#2024-09-11|2222.44
#2024-09-12|2228.76
#2024-09-13|2242.19
#2024-09-16|2245.60
#2024-09-17|2236.58
#2024-09-18|2225.12
#2024-09-19|2220.34
#2024-09-20|2202.22
#2024-09-23|2215.06
#2024-09-24|2217.63
#2024-09-25|2209.81
#2024-09-26|2227.63
#2024-09-27|2248.26
#2024-09-30|2238.19
#2024-10-01|2231.25
#2024-10-02|2209.23
#2024-10-03|2189.60
#2024-10-04|2187.68
#2024-10-07|2177.40
#2024-10-08|2171.51
#2024-10-09|2181.04
#2024-10-10|2181.50
#2024-10-11|2186.85
#2024-10-14|2193.96
#2024-10-15|2199.31
#2024-10-16|2197.45
#2024-10-17|2198.38
#2024-10-18|2202.69
#2024-10-21|2183.64
#2024-10-22|2195.53
#2024-10-23|2181.56
#2024-10-24|2178.93
#2024-10-25|2169.90
#2024-10-28|2171.79
#2024-10-29|2152.07
#2024-10-30|2147.26
#2024-10-31|2135.74
#2024-11-01|2131.36
#2024-11-04|2136.08
#2024-11-05|2142.73
#2024-11-06|2097.47
#2024-11-07|2098.35
#2024-11-08|2103.14
#2024-11-11|2092.24
#2024-11-12|2081.82
#2024-11-13|2080.46
#2024-11-14|2084.08
#2024-11-15|2055.41
#2024-11-18|2066.18
#2024-11-19|2064.56
#2024-11-20|2069.70
#2024-11-21|2078.88
#2024-11-22|2084.47
#2024-11-25|2098.79
#2024-11-26|2096.53
#2024-11-27|2106.82
#2024-11-28|2107.98
#2024-11-29|2114.16
#2024-12-02|2107.03
#2024-12-03|2102.53
#2024-12-04|2087.37
#2024-12-05|2100.11
#2024-12-06|2088.33
#2024-12-09|2092.62
#2024-12-10|2086.09
#2024-12-11|2077.94
#2024-12-12|2089.22
#2024-12-13|2082.32
#2024-12-16|2064.89
#2024-12-17|2061.13
#2024-12-18|2033.67
#2024-12-19|2009.81
#2024-12-20|2016.60
#2024-12-23|2009.50
#2024-12-24|2015.28
#2024-12-25|2014.38
#2024-12-26|2012.03
#2024-12-27|2018.65
#2024-12-30|2002.81
#2024-12-31|2010.19
#2025-01-01|2010.21
#2025-01-02|2004.00
#2025-01-03|1999.98
#2025-01-06|1983.43
#2025-01-07|1979.09
#2025-01-08|1976.93
#2025-01-09|1978.27
#2025-01-10|1931.23
#2025-01-13|1935.78
#2025-01-14|1941.30
#2025-01-15|1941.26
#2025-01-16|1956.12
#2025-01-17|1969.92
#2025-01-20|1977.63
#2025-01-21|1982.67
#2025-01-22|1967.12
#2025-01-23|1973.11
#2025-01-24|1993.34
#2025-01-27|2040.96
#2025-01-28|2017.26
#2025-01-29|2019.20
#2025-01-30|2038.17
#2025-01-31|2022.52
#2025-02-03|2007.76
#2025-02-04|1988.94
#2025-02-05|1994.83
#2025-02-06|2019.31
#2025-02-07|2017.61
#2025-02-10|2020.57
#2025-02-11|2044.61
#2025-02-12|2049.80
#2025-02-13|2079.01
#2025-02-14|2075.72
#2025-02-17|2074.65
#2025-02-18|2074.27
#2025-02-19|2082.88
#2025-02-20|2096.49
#2025-02-21|2132.44
#2025-02-24|2149.27
#2025-02-25|2167.56
#2025-02-26|2147.36
#2025-02-27|2139.58
#2025-02-28|2149.26
#2025-03-03|2178.00
#2025-03-04|2165.10
#2025-03-05|2165.40
#2025-03-06|2177.05
#2025-03-07|2200.78
#2025-03-10|2207.23
#2025-03-11|2183.89
#2025-03-12|2159.76
#2025-03-13|2151.93
#2025-03-14|2158.37
#2025-03-17|2190.29
#2025-03-18|2178.98
#2025-03-19|2170.63
#2025-03-20|2172.09
#2025-03-21|2163.34
#2025-03-24|2155.21
#2025-03-25|2150.84
#2025-03-26|2168.73
#2025-03-27|2186.90
#2025-03-28|2188.86
#2025-03-31|2196.67
#2025-04-01|2201.39
#2025-04-02|2189.12
#2025-04-03|2213.48
#2025-04-04|2154.98
#2025-04-07|2094.11
#2025-04-08|2101.28
#2025-04-09|2133.91
#2025-04-10|2157.95
#2025-04-11|2188.95
#2025-04-14|2223.57
#2025-04-15|2217.64
#2025-04-16|2218.55
#2025-04-17|2242.78
#2025-04-18|2244.42
#2025-04-21|2250.28
#2025-04-22|2271.07
#2025-04-23|2263.75
#2025-04-24|2247.97
#2025-04-25|2226.60
#2025-04-28|2232.01
#2025-04-29|2241.13
#2025-04-30|2262.26
#2025-05-01|2238.40
#2025-05-02|2256.78
#2025-05-05|2255.80
#2025-05-06|2260.21
#2025-05-07|2266.62
#2025-05-08|2252.42
#2025-05-09|2244.76
#2025-05-12|2211.83
#2025-05-13|2192.77
#2025-05-14|2189.81
#2025-05-15|2231.63
#2025-05-16|2245.42
#2025-05-19|2259.56
#2025-05-20|2265.20
#2025-05-21|2262.29
#2025-05-22|2248.34
#2025-05-23|2263.27
#2025-05-26|2270.80
#2025-05-27|2276.77
#2025-05-28|2259.44
#2025-05-29|2268.44
#2025-05-30|2281.46
#2025-06-02|2284.20
#2025-06-03|2275.40
#2025-06-04|2281.34
#2025-06-05|2271.24
#2025-06-06|2267.63
#2025-06-09|2273.88
#2025-06-10|2275.33
#2025-06-11|2275.04
#2025-06-12|2293.75
#2025-06-13|2274.41
#2025-06-16|2273.13
#2025-06-17|2254.50
#2025-06-18|2254.66
#2025-06-19|2245.92
#2025-06-20|2247.66
#2025-06-23|2254.81
#2025-06-24|2266.97
#2025-06-25|2225.10
#2025-06-26|2235.78
#2025-06-27|2246.06
#2025-06-30|2254.74
#2025-07-01|2276.92
#2025-07-02|2280.37
#2025-07-03|2282.68
#2025-07-04|2284.12
#2025-07-07|2272.57
#2025-07-08|2256.73
#2025-07-09|2246.57
#2025-07-10|2257.95
#2025-07-11|2249.05
#2025-07-14|2251.70
#2025-07-15|2233.72
#2025-07-16|2243.75
#2025-07-17|2264.92
#2025-07-18|2266.65
#2025-07-21|2268.52
#2025-07-22|2268.45
#2025-07-23|2273.59
#2025-07-24|2258.18
#2025-07-25|2249.38
#2025-07-28|2212.41
#2025-07-29|2226.05
#2025-07-30|2215.64
#2025-07-31|2184.33
#2025-08-01|2192.52
#2025-08-04|2200.45
#2025-08-05|2207.58
#2025-08-06|2218.72
#2025-08-07|2241.10
#2025-08-08|2254.47
#2025-08-11|2253.74
#2025-08-12|2257.13
#2025-08-13|2266.59
#2025-08-14|2251.13
#2025-08-15|2261.02
#2025-08-18|2255.04
#2025-08-19|2280.88
#2025-08-20|2311.45
#2025-08-21|2305.83
#2025-08-22|2311.80
#2025-08-25|2282.64
#2025-08-26|2261.75
#2025-08-27|2258.20
#2025-08-28|2258.88
#2025-08-29|2271.84
#2025-09-01|2273.28
#2025-09-02|2262.36
#2025-09-03|2251.35
#2025-09-04|2246.79
#2025-09-05|2258.64
#2025-09-08|2243.94
#2025-09-09|2246.43
#2025-09-10|2237.50
#2025-09-11|2251.45
#2025-09-12|2237.34
#2025-09-15|2211.95
#2025-09-16|2220.38
#2025-09-17|2228.63
#2025-09-18|2207.62
#2025-09-19|2209.54
#2025-09-22|2192.82
#2025-09-23|2199.25
#2025-09-24|2196.31
#2025-09-25|2176.27
#2025-09-26|2186.92
#2025-09-29|2188.36
#2025-09-30|2197.82
#2025-10-01|2201.06
#2025-10-02|2191.60
#2025-10-03|2190.40
#2025-10-06|2176.92
#2025-10-07|2189.37
#2025-10-08|2179.42
#2025-10-09|2186.43
#2025-10-10|2201.92
#2025-10-13|2189.19
#2025-10-14|2200.45
#2025-10-15|2205.94
#2025-10-16|2242.41
#2025-10-17|2265.93
#2025-10-20|2266.24
#2025-10-21|2250.85
#2025-10-22|2260.88
#2025-10-23|2249.18
#2025-10-24|2242.86
#2025-10-27|2240.88
#2025-10-28|2226.85
#2025-10-29|2183.85
#2025-10-30|2162.33
#2025-10-31|2158.46
#2025-11-03|2154.41
#2025-11-04|2166.36
#2025-11-05|2173.46
#2025-11-06|2169.59
#2025-11-07|2192.57
#2025-11-10|2197.83
#2025-11-11|2234.34
#2025-11-12|2237.42
#2025-11-13|2236.81
#2025-11-14|2226.10
#2025-11-17|2214.09
#2025-11-18|2214.24
#2025-11-19|2205.14
#2025-11-20|2199.42
#2025-11-21|2226.70
#2025-11-24|2211.96
#2025-11-25|2232.44
#2025-11-26|2242.62
#2025-11-27|2246.76
#2025-11-28|2255.53
#2025-12-01|2252.86
#2025-12-02|2229.30
#2025-12-03|2226.10
#2025-12-04|2219.00
#2025-12-05|2206.15
#2025-12-08|2199.32
#2025-12-09|2194.33
#2025-12-10|2210.03
#2025-12-11|2221.75
#2025-12-12|2230.09
#2025-12-15|2252.45
#2025-12-16|2246.14
#2025-12-17|2249.34
#2025-12-18|2248.48
#2025-12-19|2232.84
#2025-12-22|2231.65
#2025-12-23|2226.31
#2025-12-24|2233.73
#2025-12-25|2234.27
#2025-12-26|2231.25
#2025-12-29|2238.37
#2025-12-30|2236.26
#2025-12-31|2227.78
#2026-01-01|2227.73
#2026-01-02|2221.98
#2026-01-05|2193.23
#2026-01-06|2184.80
#2026-01-07|2162.33
#2026-01-08|2193.31
#2026-01-09|2215.05
#2026-01-12|2228.36
#2026-01-13|2239.97
#2026-01-14|2272.28
#2026-01-15|2276.14
#2026-01-16|2264.88
#2026-01-19|2267.11
#2026-01-20|2273.90
#2026-01-21|2264.32
#2026-01-22|2269.99
#2026-01-23|2278.24
#2026-01-26|2297.16
#2026-01-27|2320.32
#2026-01-28|2307.28
#2026-01-29|2311.07
#2026-01-30|2334.59
#2026-02-02|2344.53
#2026-02-03|2382.42
#2026-02-04|2417.53
#2026-02-05|2431.41
#2026-02-06|2450.55
#2026-02-09|2443.40
#2026-02-10|2449.51
#2026-02-11|2472.54
#2026-02-12|2495.62
#2026-02-13|2483.11
#2026-02-16|2482.19
#2026-02-17|2455.14
#2026-02-18|2459.13
#2026-02-19|2469.11
#2026-02-20|2482.41
#2026-02-23|2503.18
#2026-02-24|2519.08
#2026-02-25|2508.45
#2026-02-26|2504.64
#2026-02-27|2527.80
#2026-03-02|2484.50
#2026-03-03|2427.90
#2026-03-04|2413.24
#2026-03-05|2374.10
#2026-03-06|2371.37
#2026-03-09|2374.06
#2026-03-10|2375.11
#2026-03-11|2350.47
#2026-03-12|2348.84
#2026-03-13|2360.16
#2026-03-16|2365.27
#2026-03-17|2366.64
#2026-03-18|2313.39
#2026-03-19|2284.70
#2026-03-20|2263.15
#2026-03-23|2258.18
#2026-03-24|2270.00
#2026-03-25|2286.52
#2026-03-26|2277.19
#2026-03-27|2290.49
#2026-03-30|2310.67
#2026-03-31|2308.17
#2026-04-01|2310.87
#2026-04-02|2317.04