Table Data - Nasdaq Developed Markets: Europe Food, Beverage and Tobacco Net Total Return Index
| Title | Nasdaq Developed Markets: Europe Food, Beverage and Tobacco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU4510N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMEU4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 261.14 |
| 2001-04-02 | 258.05 |
| 2001-04-03 | 256.40 |
| 2001-04-04 | 261.64 |
| 2001-04-05 | 263.30 |
| 2001-04-06 | 263.41 |
| 2001-04-09 | 265.62 |
| 2001-04-10 | 264.50 |
| 2001-04-11 | 261.86 |
| 2001-04-12 | 265.85 |
| 2001-04-13 | . |
| 2001-04-16 | 263.58 |
| 2001-04-17 | 264.14 |
| 2001-04-18 | 261.91 |
| 2001-04-19 | 259.06 |
| 2001-04-20 | 261.15 |
| 2001-04-23 | 261.68 |
| 2001-04-24 | 261.59 |
| 2001-04-25 | 261.49 |
| 2001-04-26 | 266.95 |
| 2001-04-27 | 269.34 |
| 2001-04-30 | 267.47 |
| 2001-05-01 | 268.67 |
| 2001-05-02 | 268.76 |
| 2001-05-03 | 266.68 |
| 2001-05-04 | 269.57 |
| 2001-05-07 | 269.89 |
| 2001-05-08 | 269.10 |
| 2001-05-09 | 265.16 |
| 2001-05-10 | 269.17 |
| 2001-05-11 | 265.89 |
| 2001-05-14 | 266.45 |
| 2001-05-15 | 270.36 |
| 2001-05-16 | 274.68 |
| 2001-05-17 | 272.54 |
| 2001-05-18 | 272.19 |
| 2001-05-21 | 270.20 |
| 2001-05-22 | 267.23 |
| 2001-05-23 | 267.37 |
| 2001-05-24 | 266.95 |
| 2001-05-25 | 266.00 |
| 2001-05-28 | . |
| 2001-05-29 | 264.70 |
| 2001-05-30 | 268.88 |
| 2001-05-31 | 268.28 |
| 2001-06-01 | 269.22 |
| 2001-06-04 | 270.23 |
| 2001-06-05 | 270.97 |
| 2001-06-06 | 270.27 |
| 2001-06-07 | 272.32 |
| 2001-06-08 | 270.83 |
| 2001-06-11 | 267.17 |
| 2001-06-12 | 269.73 |
| 2001-06-13 | 271.44 |
| 2001-06-14 | 272.88 |
| 2001-06-15 | 272.44 |
| 2001-06-18 | 272.17 |
| 2001-06-19 | 273.05 |
| 2001-06-20 | 274.60 |
| 2001-06-21 | 277.02 |
| 2001-06-22 | 276.84 |
| 2001-06-25 | 278.72 |
| 2001-06-26 | 277.08 |
| 2001-06-27 | 278.04 |
| 2001-06-28 | 277.62 |
| 2001-06-29 | 278.43 |
| 2001-07-02 | 281.52 |
| 2001-07-03 | 278.59 |
| 2001-07-04 | . |
| 2001-07-05 | 274.88 |
| 2001-07-06 | 277.31 |
| 2001-07-09 | 277.74 |
| 2001-07-10 | 275.49 |
| 2001-07-11 | 278.88 |
| 2001-07-12 | 273.23 |
| 2001-07-13 | 270.10 |
| 2001-07-16 | 272.19 |
| 2001-07-17 | 271.54 |
| 2001-07-18 | 276.38 |
| 2001-07-19 | 278.35 |
| 2001-07-20 | 279.63 |
| 2001-07-23 | 276.92 |
| 2001-07-24 | 275.33 |
| 2001-07-25 | 271.54 |
| 2001-07-26 | 271.36 |
| 2001-07-27 | 272.68 |
| 2001-07-30 | 273.06 |
| 2001-07-31 | 275.74 |
| 2001-08-01 | 279.84 |
| 2001-08-02 | 279.37 |
| 2001-08-03 | 278.51 |
| 2001-08-06 | 276.58 |
| 2001-08-07 | 276.15 |
| 2001-08-08 | 276.19 |
| 2001-08-09 | 276.75 |
| 2001-08-10 | 277.21 |
| 2001-08-13 | 280.77 |
| 2001-08-14 | 280.47 |
| 2001-08-15 | 281.48 |
| 2001-08-16 | 279.11 |
| 2001-08-17 | 278.67 |
| 2001-08-20 | 279.21 |
| 2001-08-21 | 283.48 |
| 2001-08-22 | 283.40 |
| 2001-08-23 | 279.52 |
| 2001-08-24 | 280.99 |
| 2001-08-27 | 281.03 |
| 2001-08-28 | 278.45 |
| 2001-08-29 | 274.70 |
| 2001-08-30 | 272.83 |
| 2001-08-31 | 275.31 |
| 2001-09-03 | . |
| 2001-09-04 | 273.04 |
| 2001-09-05 | 272.24 |
| 2001-09-06 | 271.81 |
| 2001-09-07 | 269.27 |
| 2001-09-10 | 266.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 269.26 |
| 2001-09-18 | 270.13 |
| 2001-09-19 | 271.01 |
| 2001-09-20 | 260.47 |
| 2001-09-21 | 250.21 |
| 2001-09-24 | 252.41 |
| 2001-09-25 | 254.51 |
| 2001-09-26 | 256.98 |
| 2001-09-27 | 260.29 |
| 2001-09-28 | 266.67 |
| 2001-10-01 | 260.09 |
| 2001-10-02 | 260.66 |
| 2001-10-03 | 262.02 |
| 2001-10-04 | 264.40 |
| 2001-10-05 | 266.42 |
| 2001-10-08 | 266.36 |
| 2001-10-09 | 263.84 |
| 2001-10-10 | 261.57 |
| 2001-10-11 | 254.49 |
| 2001-10-12 | 254.60 |
| 2001-10-15 | 253.67 |
| 2001-10-16 | 250.26 |
| 2001-10-17 | 250.28 |
| 2001-10-18 | 251.21 |
| 2001-10-19 | 254.95 |
| 2001-10-22 | 255.02 |
| 2001-10-23 | 254.17 |
| 2001-10-24 | 253.05 |
| 2001-10-25 | 252.19 |
| 2001-10-26 | 255.83 |
| 2001-10-29 | 255.69 |
| 2001-10-30 | 255.46 |
| 2001-10-31 | 257.19 |
| 2001-11-01 | 260.39 |
| 2001-11-02 | 261.86 |
| 2001-11-05 | 264.21 |
| 2001-11-06 | 263.46 |
| 2001-11-07 | 263.87 |
| 2001-11-08 | 264.44 |
| 2001-11-09 | 263.53 |
| 2001-11-12 | 261.76 |
| 2001-11-13 | 263.48 |
| 2001-11-14 | 264.31 |
| 2001-11-15 | 264.60 |
| 2001-11-16 | 267.68 |
| 2001-11-19 | 265.36 |
| 2001-11-20 | 264.37 |
| 2001-11-21 | 266.06 |
| 2001-11-22 | . |
| 2001-11-23 | 262.63 |
| 2001-11-26 | 265.33 |
| 2001-11-27 | 263.26 |
| 2001-11-28 | 261.18 |
| 2001-11-29 | 263.81 |
| 2001-11-30 | 266.01 |
| 2001-12-03 | 265.28 |
| 2001-12-04 | 266.25 |
| 2001-12-05 | 265.37 |
| 2001-12-06 | 265.01 |
| 2001-12-07 | 259.95 |
| 2001-12-10 | 255.96 |
| 2001-12-11 | 255.75 |
| 2001-12-12 | 260.05 |
| 2001-12-13 | 259.77 |
| 2001-12-14 | 259.63 |
| 2001-12-17 | 265.56 |
| 2001-12-18 | 265.71 |
| 2001-12-19 | 263.95 |
| 2001-12-20 | 269.86 |
| 2001-12-21 | 272.31 |
| 2001-12-24 | 268.42 |
| 2001-12-25 | . |
| 2001-12-26 | 268.96 |
| 2001-12-27 | 273.17 |
| 2001-12-28 | 273.67 |
| 2001-12-31 | 275.59 |
| 2002-01-01 | . |
| 2002-01-02 | 275.54 |
| 2002-01-03 | 273.78 |
| 2002-01-04 | 270.85 |
| 2002-01-07 | 269.51 |
| 2002-01-08 | 268.75 |
| 2002-01-09 | 268.06 |
| 2002-01-10 | 268.37 |
| 2002-01-11 | 269.02 |
| 2002-01-14 | 269.20 |
| 2002-01-15 | 271.47 |
| 2002-01-16 | 268.49 |
| 2002-01-17 | 270.60 |
| 2002-01-18 | 271.71 |
| 2002-01-21 | . |
| 2002-01-22 | 275.03 |
| 2002-01-23 | 275.88 |
| 2002-01-24 | 275.51 |
| 2002-01-25 | 269.80 |
| 2002-01-28 | 269.96 |
| 2002-01-29 | 268.88 |
| 2002-01-30 | 269.64 |
| 2002-01-31 | 273.70 |
| 2002-02-01 | 276.09 |
| 2002-02-04 | 276.42 |
| 2002-02-05 | 275.86 |
| 2002-02-06 | 274.12 |
| 2002-02-07 | 275.25 |
| 2002-02-08 | 274.56 |
| 2002-02-11 | 278.09 |
| 2002-02-12 | 279.32 |
| 2002-02-13 | 281.04 |
| 2002-02-14 | 279.65 |
| 2002-02-15 | 281.67 |
| 2002-02-18 | . |
| 2002-02-19 | 278.33 |
| 2002-02-20 | 277.91 |
| 2002-02-21 | 279.85 |
| 2002-02-22 | 281.46 |
| 2002-02-25 | 280.57 |
| 2002-02-26 | 278.46 |
| 2002-02-27 | 279.29 |
| 2002-02-28 | 279.98 |
| 2002-03-01 | 280.20 |
| 2002-03-04 | 280.09 |
| 2002-03-05 | 278.58 |
| 2002-03-06 | 280.36 |
| 2002-03-07 | 280.58 |
| 2002-03-08 | 282.45 |
| 2002-03-11 | 281.98 |
| 2002-03-12 | 282.96 |
| 2002-03-13 | 283.87 |
| 2002-03-14 | 285.60 |
| 2002-03-15 | 286.35 |
| 2002-03-18 | 286.38 |
| 2002-03-19 | 287.41 |
| 2002-03-20 | 287.72 |
| 2002-03-21 | 287.77 |
| 2002-03-22 | 287.35 |
| 2002-03-25 | 286.01 |
| 2002-03-26 | 285.76 |
| 2002-03-27 | 284.62 |
| 2002-03-28 | 287.25 |
| 2002-03-29 | . |
| 2002-04-01 | 290.12 |
| 2002-04-02 | 289.54 |
| 2002-04-03 | 289.64 |
| 2002-04-04 | 290.21 |
| 2002-04-05 | 289.99 |
| 2002-04-08 | 288.46 |
| 2002-04-09 | 289.98 |
| 2002-04-10 | 292.23 |
| 2002-04-11 | 292.05 |
| 2002-04-12 | 292.69 |
| 2002-04-15 | 293.15 |
| 2002-04-16 | 295.18 |
| 2002-04-17 | 295.47 |
| 2002-04-18 | 297.14 |
| 2002-04-19 | 298.58 |
| 2002-04-22 | 300.24 |
| 2002-04-23 | 301.70 |
| 2002-04-24 | 302.94 |
| 2002-04-25 | 304.47 |
| 2002-04-26 | 305.28 |
| 2002-04-29 | 306.56 |
| 2002-04-30 | 310.19 |
| 2002-05-01 | 312.37 |
| 2002-05-02 | 314.05 |
| 2002-05-03 | 318.92 |
| 2002-05-06 | 319.48 |
| 2002-05-07 | 316.18 |
| 2002-05-08 | 313.64 |
| 2002-05-09 | 313.29 |
| 2002-05-10 | 312.26 |
| 2002-05-13 | 313.76 |
| 2002-05-14 | 309.21 |
| 2002-05-15 | 311.89 |
| 2002-05-16 | 312.13 |
| 2002-05-17 | 313.06 |
| 2002-05-20 | 311.51 |
| 2002-05-21 | 309.50 |
| 2002-05-22 | 310.93 |
| 2002-05-23 | 309.06 |
| 2002-05-24 | 312.22 |
| 2002-05-27 | . |
| 2002-05-28 | 311.81 |
| 2002-05-29 | 312.94 |
| 2002-05-30 | 314.95 |
| 2002-05-31 | 314.71 |
| 2002-06-03 | 314.57 |
| 2002-06-04 | 313.24 |
| 2002-06-05 | 310.92 |
| 2002-06-06 | 313.47 |
| 2002-06-07 | 311.57 |
| 2002-06-10 | 312.39 |
| 2002-06-11 | 314.00 |
| 2002-06-12 | 310.77 |
| 2002-06-13 | 308.22 |
| 2002-06-14 | 302.73 |
| 2002-06-17 | 305.00 |
| 2002-06-18 | 304.97 |
| 2002-06-19 | 304.18 |
| 2002-06-20 | 302.70 |
| 2002-06-21 | 302.02 |
| 2002-06-24 | 300.65 |
| 2002-06-25 | 303.74 |
| 2002-06-26 | 303.05 |
| 2002-06-27 | 299.66 |
| 2002-06-28 | 311.46 |
| 2002-07-01 | 313.30 |
| 2002-07-02 | 311.82 |
| 2002-07-03 | 305.30 |
| 2002-07-04 | . |
| 2002-07-05 | 309.57 |
| 2002-07-08 | 311.98 |
| 2002-07-09 | 313.26 |
| 2002-07-10 | 304.10 |
| 2002-07-11 | 298.43 |
| 2002-07-12 | 295.92 |
| 2002-07-15 | 290.10 |
| 2002-07-16 | 285.24 |
| 2002-07-17 | 287.74 |
| 2002-07-18 | 289.10 |
| 2002-07-19 | 280.93 |
| 2002-07-22 | 265.20 |
| 2002-07-23 | 259.09 |
| 2002-07-24 | 259.74 |
| 2002-07-25 | 278.74 |
| 2002-07-26 | 277.23 |
| 2002-07-29 | 282.79 |
| 2002-07-30 | 282.74 |
| 2002-07-31 | 285.27 |
| 2002-08-01 | 280.71 |
| 2002-08-02 | 285.66 |
| 2002-08-05 | 282.23 |
| 2002-08-06 | 285.39 |
| 2002-08-07 | 281.15 |
| 2002-08-08 | 286.88 |
| 2002-08-09 | 291.51 |
| 2002-08-12 | 288.09 |
| 2002-08-13 | 291.52 |
| 2002-08-14 | 292.87 |
| 2002-08-15 | 297.69 |
| 2002-08-16 | 295.55 |
| 2002-08-19 | 298.43 |
| 2002-08-20 | 288.69 |
| 2002-08-21 | 293.45 |
| 2002-08-22 | 290.54 |
| 2002-08-23 | 289.66 |
| 2002-08-26 | 287.09 |
| 2002-08-27 | 291.27 |
| 2002-08-28 | 284.94 |
| 2002-08-29 | 283.42 |
| 2002-08-30 | 289.39 |
| 2002-09-02 | . |
| 2002-09-03 | 283.98 |
| 2002-09-04 | 286.05 |
| 2002-09-05 | 288.27 |
| 2002-09-06 | 291.92 |
| 2002-09-09 | 288.50 |
| 2002-09-10 | 289.42 |
| 2002-09-11 | 293.30 |
| 2002-09-12 | 287.57 |
| 2002-09-13 | 287.21 |
| 2002-09-16 | 284.19 |
| 2002-09-17 | 282.91 |
| 2002-09-18 | 285.14 |
| 2002-09-19 | 287.18 |
| 2002-09-20 | 286.18 |
| 2002-09-23 | 284.20 |
| 2002-09-24 | 280.15 |
| 2002-09-25 | 282.19 |
| 2002-09-26 | 288.22 |
| 2002-09-27 | 287.76 |
| 2002-09-30 | 287.61 |
| 2002-10-01 | 286.81 |
| 2002-10-02 | 294.48 |
| 2002-10-03 | 297.60 |
| 2002-10-04 | 294.28 |
| 2002-10-07 | 292.19 |
| 2002-10-08 | 282.25 |
| 2002-10-09 | 277.04 |
| 2002-10-10 | 281.38 |
| 2002-10-11 | 288.01 |
| 2002-10-14 | 287.53 |
| 2002-10-15 | 293.35 |
| 2002-10-16 | 288.37 |
| 2002-10-17 | 285.68 |
| 2002-10-18 | 283.50 |
| 2002-10-21 | 285.04 |
| 2002-10-22 | 287.31 |
| 2002-10-23 | 281.91 |
| 2002-10-24 | 282.68 |
| 2002-10-25 | 284.01 |
| 2002-10-28 | 282.29 |
| 2002-10-29 | 275.19 |
| 2002-10-30 | 284.06 |
| 2002-10-31 | 289.67 |
| 2002-11-01 | 290.81 |
| 2002-11-04 | 292.78 |
| 2002-11-05 | 292.72 |
| 2002-11-06 | 288.71 |
| 2002-11-07 | 289.47 |
| 2002-11-08 | 288.78 |
| 2002-11-11 | 289.99 |
| 2002-11-12 | 292.05 |
| 2002-11-13 | 286.17 |
| 2002-11-14 | 286.79 |
| 2002-11-15 | 289.58 |
| 2002-11-18 | 287.03 |
| 2002-11-19 | 287.87 |
| 2002-11-20 | 286.29 |
| 2002-11-21 | 287.42 |
| 2002-11-22 | 283.97 |
| 2002-11-25 | 277.77 |
| 2002-11-26 | 275.83 |
| 2002-11-27 | 276.55 |
| 2002-11-28 | . |
| 2002-11-29 | 272.23 |
| 2002-12-02 | 271.10 |
| 2002-12-03 | 269.61 |
| 2002-12-04 | 275.28 |
| 2002-12-05 | 273.97 |
| 2002-12-06 | 274.75 |
| 2002-12-09 | 272.36 |
| 2002-12-10 | 273.95 |
| 2002-12-11 | 274.06 |
| 2002-12-12 | 274.88 |
| 2002-12-13 | 277.04 |
| 2002-12-16 | 281.02 |
| 2002-12-17 | 277.96 |
| 2002-12-18 | 274.75 |
| 2002-12-19 | 276.63 |
| 2002-12-20 | 279.66 |
| 2002-12-23 | 280.22 |
| 2002-12-24 | 281.34 |
| 2002-12-25 | . |
| 2002-12-26 | 281.72 |
| 2002-12-27 | 277.21 |
| 2002-12-30 | 283.08 |
| 2002-12-31 | 285.61 |
| 2003-01-01 | . |
| 2003-01-02 | 286.31 |
| 2003-01-03 | 290.23 |
| 2003-01-06 | 291.58 |
| 2003-01-07 | 289.28 |
| 2003-01-08 | 287.77 |
| 2003-01-09 | 289.17 |
| 2003-01-10 | 287.90 |
| 2003-01-13 | 288.09 |
| 2003-01-14 | 289.92 |
| 2003-01-15 | 283.48 |
| 2003-01-16 | 281.52 |
| 2003-01-17 | 281.68 |
| 2003-01-20 | . |
| 2003-01-21 | 275.47 |
| 2003-01-22 | 272.44 |
| 2003-01-23 | 268.44 |
| 2003-01-24 | 271.32 |
| 2003-01-27 | 266.90 |
| 2003-01-28 | 268.55 |
| 2003-01-29 | 264.84 |
| 2003-01-30 | 265.52 |
| 2003-01-31 | 270.40 |
| 2003-02-03 | 271.79 |
| 2003-02-04 | 267.52 |
| 2003-02-05 | 269.17 |
| 2003-02-06 | 261.63 |
| 2003-02-07 | 258.37 |
| 2003-02-10 | 255.10 |
| 2003-02-11 | 257.30 |
| 2003-02-12 | 251.34 |
| 2003-02-13 | 254.00 |
| 2003-02-14 | 259.49 |
| 2003-02-17 | . |
| 2003-02-18 | 261.40 |
| 2003-02-19 | 256.36 |
| 2003-02-20 | 259.97 |
| 2003-02-21 | 262.58 |
| 2003-02-24 | 261.96 |
| 2003-02-25 | 258.53 |
| 2003-02-26 | 258.03 |
| 2003-02-27 | 257.25 |
| 2003-02-28 | 262.48 |
| 2003-03-03 | 262.57 |
| 2003-03-04 | 260.23 |
| 2003-03-05 | 259.23 |
| 2003-03-06 | 256.95 |
| 2003-03-07 | 252.33 |
| 2003-03-10 | 249.08 |
| 2003-03-11 | 249.57 |
| 2003-03-12 | 247.59 |
| 2003-03-13 | 255.88 |
| 2003-03-14 | 257.16 |
| 2003-03-17 | 261.50 |
| 2003-03-18 | 260.46 |
| 2003-03-19 | 262.96 |
| 2003-03-20 | 267.44 |
| 2003-03-21 | 271.43 |
| 2003-03-24 | 262.71 |
| 2003-03-25 | 268.43 |
| 2003-03-26 | 271.42 |
| 2003-03-27 | 270.27 |
| 2003-03-28 | 270.51 |
| 2003-03-31 | 269.39 |
| 2003-04-01 | 273.14 |
| 2003-04-02 | 275.34 |
| 2003-04-03 | 273.67 |
| 2003-04-04 | 275.86 |
| 2003-04-07 | 278.62 |
| 2003-04-08 | 278.67 |
| 2003-04-09 | 279.84 |
| 2003-04-10 | 279.45 |
| 2003-04-11 | 280.18 |
| 2003-04-14 | 283.52 |
| 2003-04-15 | 285.70 |
| 2003-04-16 | 285.00 |
| 2003-04-17 | 285.59 |
| 2003-04-18 | . |
| 2003-04-21 | 283.40 |
| 2003-04-22 | 284.15 |
| 2003-04-23 | 282.64 |
| 2003-04-24 | 282.16 |
| 2003-04-25 | 281.56 |
| 2003-04-28 | 286.09 |
| 2003-04-29 | 283.84 |
| 2003-04-30 | 287.54 |
| 2003-05-01 | 289.07 |
| 2003-05-02 | 279.32 |
| 2003-05-05 | 283.61 |
| 2003-05-06 | 287.22 |
| 2003-05-07 | 284.72 |
| 2003-05-08 | 284.28 |
| 2003-05-09 | 286.20 |
| 2003-05-12 | 288.13 |
| 2003-05-13 | 287.40 |
| 2003-05-14 | 286.61 |
| 2003-05-15 | 283.19 |
| 2003-05-16 | 283.48 |
| 2003-05-19 | 284.80 |
| 2003-05-20 | 288.47 |
| 2003-05-21 | 287.91 |
| 2003-05-22 | 284.92 |
| 2003-05-23 | 285.85 |
| 2003-05-26 | . |
| 2003-05-27 | 289.92 |
| 2003-05-28 | 288.55 |
| 2003-05-29 | 289.74 |
| 2003-05-30 | 287.00 |
| 2003-06-02 | 289.30 |
| 2003-06-03 | 287.86 |
| 2003-06-04 | 287.55 |
| 2003-06-05 | 290.76 |
| 2003-06-06 | 289.49 |
| 2003-06-09 | 288.56 |
| 2003-06-10 | 285.84 |
| 2003-06-11 | 293.62 |
| 2003-06-12 | 293.32 |
| 2003-06-13 | 292.41 |
| 2003-06-16 | 298.39 |
| 2003-06-17 | 299.50 |
| 2003-06-18 | 300.65 |
| 2003-06-19 | 300.14 |
| 2003-06-20 | 303.58 |
| 2003-06-23 | 286.91 |
| 2003-06-24 | 284.14 |
| 2003-06-25 | 286.77 |
| 2003-06-26 | 283.41 |
| 2003-06-27 | 280.03 |
| 2003-06-30 | 279.20 |
| 2003-07-01 | 277.97 |
| 2003-07-02 | 280.33 |
| 2003-07-03 | 281.14 |
| 2003-07-04 | . |
| 2003-07-07 | 280.56 |
| 2003-07-08 | 276.07 |
| 2003-07-09 | 276.12 |
| 2003-07-10 | 275.32 |
| 2003-07-11 | 275.52 |
| 2003-07-14 | 276.56 |
| 2003-07-15 | 272.06 |
| 2003-07-16 | 271.36 |
| 2003-07-17 | 270.35 |
| 2003-07-18 | 272.71 |
| 2003-07-21 | 273.96 |
| 2003-07-22 | 276.56 |
| 2003-07-23 | 281.21 |
| 2003-07-24 | 282.93 |
| 2003-07-25 | 281.67 |
| 2003-07-28 | 280.83 |
| 2003-07-29 | 280.51 |
| 2003-07-30 | 280.30 |
| 2003-07-31 | 277.34 |
| 2003-08-01 | 276.87 |
| 2003-08-04 | 277.55 |
| 2003-08-05 | 279.46 |
| 2003-08-06 | 279.08 |
| 2003-08-07 | 281.45 |
| 2003-08-08 | 283.83 |
| 2003-08-11 | 283.97 |
| 2003-08-12 | 283.94 |
| 2003-08-13 | 284.57 |
| 2003-08-14 | 286.95 |
| 2003-08-15 | 287.93 |
| 2003-08-18 | 285.81 |
| 2003-08-19 | 284.18 |
| 2003-08-20 | 287.67 |
| 2003-08-21 | 288.46 |
| 2003-08-22 | 288.99 |
| 2003-08-25 | 288.17 |
| 2003-08-26 | 287.19 |
| 2003-08-27 | 289.22 |
| 2003-08-28 | 289.71 |
| 2003-08-29 | 289.99 |
| 2003-09-01 | . |
| 2003-09-02 | 289.05 |
| 2003-09-03 | 289.94 |
| 2003-09-04 | 290.41 |
| 2003-09-05 | 291.89 |
| 2003-09-08 | 294.72 |
| 2003-09-09 | 292.39 |
| 2003-09-10 | 294.55 |
| 2003-09-11 | 297.90 |
| 2003-09-12 | 299.16 |
| 2003-09-15 | 301.50 |
| 2003-09-16 | 299.48 |
| 2003-09-17 | 302.78 |
| 2003-09-18 | 304.59 |
| 2003-09-19 | 305.03 |
| 2003-09-22 | 304.25 |
| 2003-09-23 | 302.14 |
| 2003-09-24 | 306.25 |
| 2003-09-25 | 306.96 |
| 2003-09-26 | 306.07 |
| 2003-09-29 | 306.18 |
| 2003-09-30 | 305.31 |
| 2003-10-01 | 307.84 |
| 2003-10-02 | 308.34 |
| 2003-10-03 | 309.16 |
| 2003-10-06 | 308.12 |
| 2003-10-07 | 309.42 |
| 2003-10-08 | 307.42 |
| 2003-10-09 | 308.52 |
| 2003-10-10 | 309.20 |
| 2003-10-13 | 309.34 |
| 2003-10-14 | 308.89 |
| 2003-10-15 | 309.89 |
| 2003-10-16 | 311.48 |
| 2003-10-17 | 311.80 |
| 2003-10-20 | 306.85 |
| 2003-10-21 | 308.93 |
| 2003-10-22 | 308.59 |
| 2003-10-23 | 307.40 |
| 2003-10-24 | 308.06 |
| 2003-10-27 | 309.32 |
| 2003-10-28 | 307.01 |
| 2003-10-29 | 305.56 |
| 2003-10-30 | 307.94 |
| 2003-10-31 | 305.25 |
| 2003-11-03 | 304.87 |
| 2003-11-04 | 305.33 |
| 2003-11-05 | 305.13 |
| 2003-11-06 | 306.60 |
| 2003-11-07 | 310.50 |
| 2003-11-10 | 309.01 |
| 2003-11-11 | 309.13 |
| 2003-11-12 | 312.51 |
| 2003-11-13 | 313.93 |
| 2003-11-14 | 315.47 |
| 2003-11-17 | 313.06 |
| 2003-11-18 | 313.78 |
| 2003-11-19 | 314.38 |
| 2003-11-20 | 314.33 |
| 2003-11-21 | 315.20 |
| 2003-11-24 | 314.28 |
| 2003-11-25 | 316.47 |
| 2003-11-26 | 319.10 |
| 2003-11-27 | . |
| 2003-11-28 | 321.75 |
| 2003-12-01 | 323.33 |
| 2003-12-02 | 324.68 |
| 2003-12-03 | 325.57 |
| 2003-12-04 | 322.40 |
| 2003-12-05 | 322.49 |
| 2003-12-08 | 324.47 |
| 2003-12-09 | 326.40 |
| 2003-12-10 | 325.39 |
| 2003-12-11 | 324.19 |
| 2003-12-12 | 325.53 |
| 2003-12-15 | 327.36 |
| 2003-12-16 | 328.48 |
| 2003-12-17 | 331.39 |
| 2003-12-18 | 331.50 |
| 2003-12-19 | 332.09 |
| 2003-12-22 | 331.42 |
| 2003-12-23 | 332.36 |
| 2003-12-24 | 334.29 |
| 2003-12-25 | . |
| 2003-12-26 | 334.11 |
| 2003-12-29 | 336.50 |
| 2003-12-30 | 340.42 |
| 2003-12-31 | 342.98 |
| 2004-01-01 | . |
| 2004-01-02 | 344.09 |
| 2004-01-05 | 348.70 |
| 2004-01-06 | 350.26 |
| 2004-01-07 | 349.43 |
| 2004-01-08 | 352.69 |
| 2004-01-09 | 354.51 |
| 2004-01-12 | 351.66 |
| 2004-01-13 | 352.25 |
| 2004-01-14 | 350.94 |
| 2004-01-15 | 347.50 |
| 2004-01-16 | 344.88 |
| 2004-01-19 | . |
| 2004-01-20 | 349.81 |
| 2004-01-21 | 354.79 |
| 2004-01-22 | 359.06 |
| 2004-01-23 | 360.30 |
| 2004-01-26 | 355.68 |
| 2004-01-27 | 355.55 |
| 2004-01-28 | 355.68 |
| 2004-01-29 | 351.23 |
| 2004-01-30 | 353.02 |
| 2004-02-02 | 353.66 |
| 2004-02-03 | 356.60 |
| 2004-02-04 | 358.55 |
| 2004-02-05 | 363.20 |
| 2004-02-06 | 367.07 |
| 2004-02-09 | 366.12 |
| 2004-02-10 | 365.43 |
| 2004-02-11 | 364.10 |
| 2004-02-12 | 370.12 |
| 2004-02-13 | 371.81 |
| 2004-02-16 | . |
| 2004-02-17 | 375.72 |
| 2004-02-18 | 375.91 |
| 2004-02-19 | 374.04 |
| 2004-02-20 | 374.28 |
| 2004-02-23 | 373.51 |
| 2004-02-24 | 376.47 |
| 2004-02-25 | 375.78 |
| 2004-02-26 | 367.74 |
| 2004-02-27 | 369.34 |
| 2004-03-01 | 372.25 |
| 2004-03-02 | 366.08 |
| 2004-03-03 | 360.10 |
| 2004-03-04 | 360.47 |
| 2004-03-05 | 366.39 |
| 2004-03-08 | 364.47 |
| 2004-03-09 | 365.85 |
| 2004-03-10 | 363.72 |
| 2004-03-11 | 361.77 |
| 2004-03-12 | 358.06 |
| 2004-03-15 | 354.90 |
| 2004-03-16 | 357.96 |
| 2004-03-17 | 356.60 |
| 2004-03-18 | 357.63 |
| 2004-03-19 | 358.63 |
| 2004-03-22 | 354.22 |
| 2004-03-23 | 352.44 |
| 2004-03-24 | 348.37 |
| 2004-03-25 | 348.99 |
| 2004-03-26 | 348.36 |
| 2004-03-29 | 351.99 |
| 2004-03-30 | 354.05 |
| 2004-03-31 | 356.27 |
| 2004-04-01 | 359.82 |
| 2004-04-02 | 357.36 |
| 2004-04-05 | 353.39 |
| 2004-04-06 | 353.76 |
| 2004-04-07 | 360.58 |
| 2004-04-08 | 358.81 |
| 2004-04-09 | . |
| 2004-04-12 | 358.24 |
| 2004-04-13 | 355.75 |
| 2004-04-14 | 355.38 |
| 2004-04-15 | 356.20 |
| 2004-04-16 | 361.47 |
| 2004-04-19 | 363.38 |
| 2004-04-20 | 361.29 |
| 2004-04-21 | 363.11 |
| 2004-04-22 | 365.16 |
| 2004-04-23 | 362.50 |
| 2004-04-26 | 365.18 |
| 2004-04-27 | 366.36 |
| 2004-04-28 | 356.56 |
| 2004-04-29 | 360.31 |
| 2004-04-30 | 356.67 |
| 2004-05-03 | 359.04 |
| 2004-05-04 | 366.44 |
| 2004-05-05 | 369.91 |
| 2004-05-06 | 364.73 |
| 2004-05-07 | 361.01 |
| 2004-05-10 | 351.72 |
| 2004-05-11 | 352.08 |
| 2004-05-12 | 353.49 |
| 2004-05-13 | 353.29 |
| 2004-05-14 | 352.24 |
| 2004-05-17 | 354.61 |
| 2004-05-18 | 354.44 |
| 2004-05-19 | 356.68 |
| 2004-05-20 | 354.28 |
| 2004-05-21 | 354.71 |
| 2004-05-24 | 354.77 |
| 2004-05-25 | 357.30 |
| 2004-05-26 | 357.77 |
| 2004-05-27 | 365.41 |
| 2004-05-28 | 364.71 |
| 2004-05-31 | . |
| 2004-06-01 | 362.53 |
| 2004-06-02 | 365.49 |
| 2004-06-03 | 369.48 |
| 2004-06-04 | 370.36 |
| 2004-06-07 | 373.76 |
| 2004-06-08 | 372.93 |
| 2004-06-09 | 369.30 |
| 2004-06-10 | 370.16 |
| 2004-06-11 | . |
| 2004-06-14 | 365.35 |
| 2004-06-15 | 367.06 |
| 2004-06-16 | 367.92 |
| 2004-06-17 | 371.10 |
| 2004-06-18 | 374.39 |
| 2004-06-21 | 374.54 |
| 2004-06-22 | 373.41 |
| 2004-06-23 | 374.25 |
| 2004-06-24 | 376.83 |
| 2004-06-25 | 375.71 |
| 2004-06-28 | 378.63 |
| 2004-06-29 | 374.79 |
| 2004-06-30 | 373.40 |
| 2004-07-01 | 372.69 |
| 2004-07-02 | 374.74 |
| 2004-07-05 | . |
| 2004-07-06 | 372.41 |
| 2004-07-07 | 374.45 |
| 2004-07-08 | 376.24 |
| 2004-07-09 | 372.63 |
| 2004-07-12 | 372.07 |
| 2004-07-13 | 368.70 |
| 2004-07-14 | 373.31 |
| 2004-07-15 | 371.87 |
| 2004-07-16 | 374.36 |
| 2004-07-19 | 370.74 |
| 2004-07-20 | 367.44 |
| 2004-07-21 | 362.28 |
| 2004-07-22 | 360.98 |
| 2004-07-23 | 358.82 |
| 2004-07-26 | 356.76 |
| 2004-07-27 | 357.20 |
| 2004-07-28 | 352.05 |
| 2004-07-29 | 354.69 |
| 2004-07-30 | 352.29 |
| 2004-08-02 | 351.14 |
| 2004-08-03 | 353.92 |
| 2004-08-04 | 352.42 |
| 2004-08-05 | 351.74 |
| 2004-08-06 | 352.12 |
| 2004-08-09 | 348.02 |
| 2004-08-10 | 350.76 |
| 2004-08-11 | 344.49 |
| 2004-08-12 | 345.44 |
| 2004-08-13 | 347.42 |
| 2004-08-16 | 347.46 |
| 2004-08-17 | 348.26 |
| 2004-08-18 | 340.20 |
| 2004-08-19 | 342.73 |
| 2004-08-20 | 340.78 |
| 2004-08-23 | 341.38 |
| 2004-08-24 | 337.16 |
| 2004-08-25 | 336.35 |
| 2004-08-26 | 336.85 |
| 2004-08-27 | 337.94 |
| 2004-08-30 | 338.00 |
| 2004-08-31 | 340.18 |
| 2004-09-01 | 343.06 |
| 2004-09-02 | 340.00 |
| 2004-09-03 | 341.37 |
| 2004-09-06 | . |
| 2004-09-07 | 343.73 |
| 2004-09-08 | 342.88 |
| 2004-09-09 | 341.83 |
| 2004-09-10 | 346.46 |
| 2004-09-13 | 346.71 |
| 2004-09-14 | 346.23 |
| 2004-09-15 | 339.57 |
| 2004-09-16 | 338.12 |
| 2004-09-17 | 339.44 |
| 2004-09-20 | 334.31 |
| 2004-09-21 | 339.48 |
| 2004-09-22 | 335.91 |
| 2004-09-23 | 335.49 |
| 2004-09-24 | 334.44 |
| 2004-09-27 | 333.96 |
| 2004-09-28 | 337.28 |
| 2004-09-29 | 338.02 |
| 2004-09-30 | 338.24 |
| 2004-10-01 | 340.22 |
| 2004-10-04 | 341.41 |
| 2004-10-05 | 341.74 |
| 2004-10-06 | 340.68 |
| 2004-10-07 | 338.04 |
| 2004-10-08 | 341.14 |
| 2004-10-11 | 339.35 |
| 2004-10-12 | 334.92 |
| 2004-10-13 | 336.03 |
| 2004-10-14 | 340.03 |
| 2004-10-15 | 342.12 |
| 2004-10-18 | 343.02 |
| 2004-10-19 | 346.73 |
| 2004-10-20 | 347.60 |
| 2004-10-21 | 350.34 |
| 2004-10-22 | 348.47 |
| 2004-10-25 | 349.03 |
| 2004-10-26 | 350.07 |
| 2004-10-27 | 351.54 |
| 2004-10-28 | 353.72 |
| 2004-10-29 | 351.99 |
| 2004-11-01 | 356.52 |
| 2004-11-02 | 360.31 |
| 2004-11-03 | 363.91 |
| 2004-11-04 | 367.43 |
| 2004-11-05 | 370.58 |
| 2004-11-08 | 372.44 |
| 2004-11-09 | 369.90 |
| 2004-11-10 | 372.30 |
| 2004-11-11 | 375.35 |
| 2004-11-12 | 376.95 |
| 2004-11-15 | 377.38 |
| 2004-11-16 | 377.04 |
| 2004-11-17 | 380.95 |
| 2004-11-18 | 379.38 |
| 2004-11-19 | 378.80 |
| 2004-11-22 | 375.80 |
| 2004-11-23 | 377.41 |
| 2004-11-24 | 378.45 |
| 2004-11-25 | . |
| 2004-11-26 | 385.50 |
| 2004-11-29 | 384.77 |
| 2004-11-30 | 381.16 |
| 2004-12-01 | 383.33 |
| 2004-12-02 | 385.07 |
| 2004-12-03 | 387.39 |
| 2004-12-06 | 385.77 |
| 2004-12-07 | 385.76 |
| 2004-12-08 | 382.01 |
| 2004-12-09 | 380.79 |
| 2004-12-10 | 380.65 |
| 2004-12-13 | 386.68 |
| 2004-12-14 | 386.22 |
| 2004-12-15 | 389.53 |
| 2004-12-16 | 385.07 |
| 2004-12-17 | 382.27 |
| 2004-12-20 | 388.25 |
| 2004-12-21 | 384.85 |
| 2004-12-22 | 387.00 |
| 2004-12-23 | 390.41 |
| 2004-12-24 | . |
| 2004-12-27 | 394.46 |
| 2004-12-28 | 394.32 |
| 2004-12-29 | 394.05 |
| 2004-12-30 | 395.25 |
| 2004-12-31 | 394.34 |
| 2005-01-03 | 393.55 |
| 2005-01-04 | 390.26 |
| 2005-01-05 | 387.19 |
| 2005-01-06 | 385.01 |
| 2005-01-07 | 383.10 |
| 2005-01-10 | 383.51 |
| 2005-01-11 | 385.16 |
| 2005-01-12 | 389.89 |
| 2005-01-13 | 387.93 |
| 2005-01-14 | 386.13 |
| 2005-01-17 | . |
| 2005-01-18 | 383.10 |
| 2005-01-19 | 383.14 |
| 2005-01-20 | 378.88 |
| 2005-01-21 | 379.21 |
| 2005-01-24 | 380.98 |
| 2005-01-25 | 381.63 |
| 2005-01-26 | 386.69 |
| 2005-01-27 | 386.24 |
#2005-01-28| 386.12
#2005-01-31| 388.16
#2005-02-01| 389.45
#2005-02-02| 393.35
#2005-02-03| 391.94
#2005-02-04| 392.43
#2005-02-07| 391.20
#2005-02-08| 387.69
#2005-02-09| 386.69
#2005-02-10| 389.66
#2005-02-11| 391.05
#2005-02-14| 393.74
#2005-02-15| 394.97
#2005-02-16| 393.49
#2005-02-17| 395.46
#2005-02-18| 398.33
#2005-02-21| .
#2005-02-22| 403.70
#2005-02-23| 400.38
#2005-02-24| 401.08
#2005-02-25| 405.40
#2005-02-28| 407.76
#2005-03-01| 408.95
#2005-03-02| 405.57
#2005-03-03| 405.37
#2005-03-04| 409.11
#2005-03-07| 407.69
#2005-03-08| 410.62
#2005-03-09| 410.27
#2005-03-10| 412.22
#2005-03-11| 415.41
#2005-03-14| 412.58
#2005-03-15| 412.11
#2005-03-16| 413.38
#2005-03-17| 411.56
#2005-03-18| 408.45
#2005-03-21| 403.74
#2005-03-22| 403.59
#2005-03-23| 399.93
#2005-03-24| 401.57
#2005-03-25| .
#2005-03-28| 399.42
#2005-03-29| 401.77
#2005-03-30| 404.82
#2005-03-31| 405.55
#2005-04-01| 405.42
#2005-04-04| 399.39
#2005-04-05| 404.93
#2005-04-06| 406.46
#2005-04-07| 409.15
#2005-04-08| 407.29
#2005-04-11| 410.47
#2005-04-12| 407.43
#2005-04-13| 409.33
#2005-04-14| 406.96
#2005-04-15| 408.23
#2005-04-18| 404.86
#2005-04-19| 408.84
#2005-04-20| 406.82
#2005-04-21| 407.69
#2005-04-22| 407.16
#2005-04-25| 405.59
#2005-04-26| 402.63
#2005-04-27| 399.02
#2005-04-28| 395.53
#2005-04-29| 396.16
#2005-05-02| 395.62
#2005-05-03| 399.27
#2005-05-04| 405.35
#2005-05-05| 406.31
#2005-05-06| 406.15
#2005-05-09| 404.78
#2005-05-10| 405.85
#2005-05-11| 405.39
#2005-05-12| 404.36
#2005-05-13| 402.74
#2005-05-16| 401.36
#2005-05-17| 402.27
#2005-05-18| 403.82
#2005-05-19| 403.00
#2005-05-20| 402.18
#2005-05-23| 404.99
#2005-05-24| 405.95
#2005-05-25| 406.59
#2005-05-26| 407.08
#2005-05-27| 407.08
#2005-05-30| .
#2005-05-31| 400.89
#2005-06-01| 403.01
#2005-06-02| 404.47
#2005-06-03| 403.53
#2005-06-06| 402.58
#2005-06-07| 408.54
#2005-06-08| 409.07
#2005-06-09| 405.07
#2005-06-10| 403.46
#2005-06-13| 401.07
#2005-06-14| 401.78
#2005-06-15| 401.45
#2005-06-16| 400.63
#2005-06-17| 404.12
#2005-06-20| 399.62
#2005-06-21| 402.56
#2005-06-22| 402.92
#2005-06-23| 401.28
#2005-06-24| 399.03
#2005-06-27| 399.05
#2005-06-28| 398.34
#2005-06-29| 398.34
#2005-06-30| 398.24
#2005-07-01| 396.26
#2005-07-04| .
#2005-07-05| 393.75
#2005-07-06| 396.88
#2005-07-07| 391.83
#2005-07-08| 396.00
#2005-07-11| 400.98
#2005-07-12| 404.04
#2005-07-13| 401.81
#2005-07-14| 404.06
#2005-07-15| 402.62
#2005-07-18| 403.47
#2005-07-19| 406.74
#2005-07-20| 408.00
#2005-07-21| 409.84
#2005-07-22| 409.27
#2005-07-25| 405.78
#2005-07-26| 406.19
#2005-07-27| 409.25
#2005-07-28| 414.27
#2005-07-29| 415.41
#2005-08-01| 417.93
#2005-08-02| 420.30
#2005-08-03| 421.00
#2005-08-04| 424.48
#2005-08-05| 423.91
#2005-08-08| 426.00
#2005-08-09| 425.96
#2005-08-10| 431.21
#2005-08-11| 433.36
#2005-08-12| 431.52
#2005-08-15| 429.83
#2005-08-16| 428.26
#2005-08-17| 425.58
#2005-08-18| 420.89
#2005-08-19| 423.19
#2005-08-22| 426.26
#2005-08-23| 422.73
#2005-08-24| 422.95
#2005-08-25| 422.92
#2005-08-26| 422.23
#2005-08-29| 421.06
#2005-08-30| 415.92
#2005-08-31| 424.85
#2005-09-01| 434.70
#2005-09-02| 437.99
#2005-09-05| .
#2005-09-06| 440.76
#2005-09-07| 442.18
#2005-09-08| 440.78
#2005-09-09| 441.48
#2005-09-12| 438.30
#2005-09-13| 436.98
#2005-09-14| 440.18
#2005-09-15| 437.46
#2005-09-16| 440.40
#2005-09-19| 440.76
#2005-09-20| 441.37
#2005-09-21| 437.95
#2005-09-22| 433.48
#2005-09-23| 434.93
#2005-09-26| 439.05
#2005-09-27| 438.04
#2005-09-28| 440.12
#2005-09-29| 436.72
#2005-09-30| 439.73
#2005-10-03| 439.48
#2005-10-04| 443.93
#2005-10-05| 443.47
#2005-10-06| 440.89
#2005-10-07| 439.20
#2005-10-10| 435.21
#2005-10-11| 434.89
#2005-10-12| 432.11
#2005-10-13| 427.81
#2005-10-14| 433.99
#2005-10-17| 432.03
#2005-10-18| 427.98
#2005-10-19| 421.30
#2005-10-20| 428.34
#2005-10-21| 429.25
#2005-10-24| 430.25
#2005-10-25| 433.39
#2005-10-26| 433.79
#2005-10-27| 433.37
#2005-10-28| 430.87
#2005-10-31| 434.13
#2005-11-01| 434.56
#2005-11-02| 438.22
#2005-11-03| 437.29
#2005-11-04| 429.53
#2005-11-07| 431.06
#2005-11-08| 427.66
#2005-11-09| 429.05
#2005-11-10| 429.55
#2005-11-11| 432.33
#2005-11-14| 431.23
#2005-11-15| 428.37
#2005-11-16| 424.88
#2005-11-17| 430.32
#2005-11-18| 429.97
#2005-11-21| 430.44
#2005-11-22| 428.71
#2005-11-23| 432.92
#2005-11-24| .
#2005-11-25| 433.23
#2005-11-28| 432.39
#2005-11-29| 432.41
#2005-11-30| 431.54
#2005-12-01| 432.97
#2005-12-02| 436.71
#2005-12-05| 438.88
#2005-12-06| 440.54
#2005-12-07| 437.88
#2005-12-08| 441.81
#2005-12-09| 441.47
#2005-12-12| 445.52
#2005-12-13| 444.44
#2005-12-14| 446.42
#2005-12-15| 442.84
#2005-12-16| 447.15
#2005-12-19| 443.75
#2005-12-20| 437.17
#2005-12-21| 436.58
#2005-12-22| 436.89
#2005-12-23| 437.08
#2005-12-26| .
#2005-12-27| 438.62
#2005-12-28| 440.71
#2005-12-29| 441.32
#2005-12-30| 438.10
#2006-01-02| .
#2006-01-03| 448.34
#2006-01-04| 455.22
#2006-01-05| 452.42
#2006-01-06| 455.43
#2006-01-09| 453.13
#2006-01-10| 452.94
#2006-01-11| 457.32
#2006-01-12| 455.90
#2006-01-13| 454.76
#2006-01-16| .
#2006-01-17| 450.13
#2006-01-18| 449.36
#2006-01-19| 452.06
#2006-01-20| 446.94
#2006-01-23| 451.74
#2006-01-24| 452.22
#2006-01-25| 453.17
#2006-01-26| 456.98
#2006-01-27| 453.22
#2006-01-30| 450.71
#2006-01-31| 451.52
#2006-02-01| 455.04
#2006-02-02| 451.99
#2006-02-03| 450.75
#2006-02-06| 448.28
#2006-02-07| 445.80
#2006-02-08| 447.26
#2006-02-09| 448.55
#2006-02-10| 446.65
#2006-02-13| 447.40
#2006-02-14| 444.64
#2006-02-15| 448.92
#2006-02-16| 452.38
#2006-02-17| 454.73
#2006-02-20| .
#2006-02-21| 458.06
#2006-02-22| 460.70
#2006-02-23| 456.38
#2006-02-24| 452.43
#2006-02-27| 454.22
#2006-02-28| 455.41
#2006-03-01| 458.49
#2006-03-02| 456.28
#2006-03-03| 458.20
#2006-03-06| 457.45
#2006-03-07| 452.97
#2006-03-08| 452.01
#2006-03-09| 455.74
#2006-03-10| 459.23
#2006-03-13| 460.66
#2006-03-14| 464.22
#2006-03-15| 463.80
#2006-03-16| 468.41
#2006-03-17| 468.95
#2006-03-20| 467.93
#2006-03-21| 464.19
#2006-03-22| 464.35
#2006-03-23| 461.25
#2006-03-24| 463.91
#2006-03-27| 461.15
#2006-03-28| 462.63
#2006-03-29| 458.74
#2006-03-30| 466.61
#2006-03-31| 464.72
#2006-04-03| 466.78
#2006-04-04| 468.95
#2006-04-05| 469.36
#2006-04-06| 466.83
#2006-04-07| 461.44
#2006-04-10| 463.09
#2006-04-11| 462.02
#2006-04-12| 461.06
#2006-04-13| 462.58
#2006-04-14| .
#2006-04-17| 469.80
#2006-04-18| 468.81
#2006-04-19| 475.07
#2006-04-20| 476.05
#2006-04-21| 479.37
#2006-04-24| 479.33
#2006-04-25| 479.87
#2006-04-26| 481.98
#2006-04-27| 484.14
#2006-04-28| 484.32
#2006-05-01| 486.61
#2006-05-02| 492.00
#2006-05-03| 485.29
#2006-05-04| 487.04
#2006-05-05| 492.36
#2006-05-08| 491.15
#2006-05-09| 493.63
#2006-05-10| 493.82
#2006-05-11| 494.88
#2006-05-12| 490.51
#2006-05-15| 481.70
#2006-05-16| 485.26
#2006-05-17| 475.85
#2006-05-18| 473.65
#2006-05-19| 466.07
#2006-05-22| 464.53
#2006-05-23| 473.93
#2006-05-24| 465.46
#2006-05-25| 469.36
#2006-05-26| 475.82
#2006-05-29| .
#2006-05-30| 473.84
#2006-05-31| 473.97
#2006-06-01| 473.35
#2006-06-02| 478.36
#2006-06-05| 478.33
#2006-06-06| 466.08
#2006-06-07| 469.35
#2006-06-08| 456.49
#2006-06-09| 462.04
#2006-06-12| 458.80
#2006-06-13| 449.47
#2006-06-14| 453.73
#2006-06-15| 461.57
#2006-06-16| 460.95
#2006-06-19| 459.84
#2006-06-20| 463.13
#2006-06-21| 466.26
#2006-06-22| 466.50
#2006-06-23| 465.04
#2006-06-26| 464.71
#2006-06-27| 464.63
#2006-06-28| 465.65
#2006-06-29| 470.52
#2006-06-30| 484.79
#2006-07-03| 486.72
#2006-07-04| .
#2006-07-05| 479.76
#2006-07-06| 483.57
#2006-07-07| 486.60
#2006-07-10| 485.05
#2006-07-11| 484.45
#2006-07-12| 484.35
#2006-07-13| 481.42
#2006-07-14| 476.70
#2006-07-17| 473.49
#2006-07-18| 472.35
#2006-07-19| 482.24
#2006-07-20| 487.33
#2006-07-21| 490.06
#2006-07-24| 495.55
#2006-07-25| 494.13
#2006-07-26| 494.37
#2006-07-27| 503.88
#2006-07-28| 509.80
#2006-07-31| 509.67
#2006-08-01| 506.54
#2006-08-02| 517.09
#2006-08-03| 508.73
#2006-08-04| 516.02
#2006-08-07| 507.85
#2006-08-08| 507.54
#2006-08-09| 512.06
#2006-08-10| 505.73
#2006-08-11| 507.61
#2006-08-14| 510.17
#2006-08-15| 517.15
#2006-08-16| 518.50
#2006-08-17| 514.78
#2006-08-18| 511.69
#2006-08-21| 513.81
#2006-08-22| 512.91
#2006-08-23| 515.54
#2006-08-24| 518.10
#2006-08-25| 515.71
#2006-08-28| 519.20
#2006-08-29| 519.79
#2006-08-30| 527.08
#2006-08-31| 523.71
#2006-09-01| 525.95
#2006-09-04| .
#2006-09-05| 526.97
#2006-09-06| 522.97
#2006-09-07| 521.27
#2006-09-08| 520.11
#2006-09-11| 519.97
#2006-09-12| 523.89
#2006-09-13| 523.79
#2006-09-14| 526.50
#2006-09-15| 523.69
#2006-09-18| 526.84
#2006-09-19| 526.39
#2006-09-20| 531.24
#2006-09-21| 531.28
#2006-09-22| 531.54
#2006-09-25| 530.14
#2006-09-26| 534.28
#2006-09-27| 533.90
#2006-09-28| 531.13
#2006-09-29| 529.71
#2006-10-02| 532.15
#2006-10-03| 530.82
#2006-10-04| 533.40
#2006-10-05| 535.30
#2006-10-06| 531.73
#2006-10-09| 532.45
#2006-10-10| 529.80
#2006-10-11| 529.87
#2006-10-12| 531.09
#2006-10-13| 528.07
#2006-10-16| 530.20
#2006-10-17| 528.41
#2006-10-18| 532.71
#2006-10-19| 530.93
#2006-10-20| 530.88
#2006-10-23| 530.81
#2006-10-24| 528.23
#2006-10-25| 531.55
#2006-10-26| 535.62
#2006-10-27| 537.08
#2006-10-30| 536.02
#2006-10-31| 536.76
#2006-11-01| 539.74
#2006-11-02| 545.36
#2006-11-03| 543.13
#2006-11-06| 549.08
#2006-11-07| 553.65
#2006-11-08| 551.26
#2006-11-09| 557.43
#2006-11-10| 563.79
#2006-11-13| 562.88
#2006-11-14| 562.06
#2006-11-15| 564.83
#2006-11-16| 563.69
#2006-11-17| 562.57
#2006-11-20| 560.81
#2006-11-21| 563.19
#2006-11-22| 566.81
#2006-11-23| .
#2006-11-24| 569.42
#2006-11-27| 564.60
#2006-11-28| 566.39
#2006-11-29| 570.51
#2006-11-30| 570.86
#2006-12-01| 570.70
#2006-12-04| 573.03
#2006-12-05| 571.11
#2006-12-06| 572.61
#2006-12-07| 573.05
#2006-12-08| 572.93
#2006-12-11| 571.04
#2006-12-12| 576.16
#2006-12-13| 579.34
#2006-12-14| 582.68
#2006-12-15| 580.83
#2006-12-18| 578.32
#2006-12-19| 581.01
#2006-12-20| 581.78
#2006-12-21| 580.24
#2006-12-22| 578.49
#2006-12-25| .
#2006-12-26| 577.61
#2006-12-27| 582.92
#2006-12-28| 583.38
#2006-12-29| 582.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 586.82
#2007-01-04| 579.84
#2007-01-05| 569.55
#2007-01-08| 569.25
#2007-01-09| 569.41
#2007-01-10| 565.92
#2007-01-11| 568.01
#2007-01-12| 576.45
#2007-01-15| .
#2007-01-16| 576.08
#2007-01-17| 578.91
#2007-01-18| 578.98
#2007-01-19| 581.67
#2007-01-22| 580.11
#2007-01-23| 579.74
#2007-01-24| 579.66
#2007-01-25| 577.96
#2007-01-26| 574.39
#2007-01-29| 579.40
#2007-01-30| 583.36
#2007-01-31| 584.56
#2007-02-01| 590.90
#2007-02-02| 590.87
#2007-02-05| 590.58
#2007-02-06| 593.38
#2007-02-07| 595.79
#2007-02-08| 588.66
#2007-02-09| 593.85
#2007-02-12| 588.83
#2007-02-13| 594.72
#2007-02-14| 603.88
#2007-02-15| 611.40
#2007-02-16| 606.08
#2007-02-19| .
#2007-02-20| 609.32
#2007-02-21| 601.15
#2007-02-22| 605.66
#2007-02-23| 610.82
#2007-02-26| 612.69
#2007-02-27| 598.78
#2007-02-28| 589.10
#2007-03-01| 586.34
#2007-03-02| 589.33
#2007-03-05| 578.88
#2007-03-06| 584.19
#2007-03-07| 592.24
#2007-03-08| 593.04
#2007-03-09| 594.53
#2007-03-12| 597.99
#2007-03-13| 594.31
#2007-03-14| 586.56
#2007-03-15| 596.96
#2007-03-16| 603.93
#2007-03-19| 609.39
#2007-03-20| 609.56
#2007-03-21| 612.22
#2007-03-22| 619.38
#2007-03-23| 619.42
#2007-03-26| 614.09
#2007-03-27| 614.90
#2007-03-28| 612.05
#2007-03-29| 616.52
#2007-03-30| 618.91
#2007-04-02| 623.86
#2007-04-03| 627.73
#2007-04-04| 628.55
#2007-04-05| 631.29
#2007-04-06| .
#2007-04-09| 627.20
#2007-04-10| 634.28
#2007-04-11| 635.01
#2007-04-12| 634.11
#2007-04-13| 637.74
#2007-04-16| 642.22
#2007-04-17| 640.81
#2007-04-18| 641.81
#2007-04-19| 642.53
#2007-04-20| 645.75
#2007-04-23| 647.88
#2007-04-24| 648.72
#2007-04-25| 652.06
#2007-04-26| 649.10
#2007-04-27| 651.28
#2007-04-30| 651.89
#2007-05-01| 648.69
#2007-05-02| 651.74
#2007-05-03| 656.55
#2007-05-04| 659.01
#2007-05-07| 659.93
#2007-05-08| 656.41
#2007-05-09| 659.27
#2007-05-10| 650.60
#2007-05-11| 650.28
#2007-05-14| 650.02
#2007-05-15| 650.23
#2007-05-16| 644.75
#2007-05-17| 640.33
#2007-05-18| 643.13
#2007-05-21| 641.97
#2007-05-22| 640.76
#2007-05-23| 646.83
#2007-05-24| 642.98
#2007-05-25| 642.84
#2007-05-28| .
#2007-05-29| 647.44
#2007-05-30| 646.23
#2007-05-31| 650.90
#2007-06-01| 653.56
#2007-06-04| 654.45
#2007-06-05| 652.22
#2007-06-06| 643.81
#2007-06-07| 632.68
#2007-06-08| 627.35
#2007-06-11| 631.37
#2007-06-12| 631.39
#2007-06-13| 628.03
#2007-06-14| 637.12
#2007-06-15| 646.40
#2007-06-18| 646.68
#2007-06-19| 640.88
#2007-06-20| 641.32
#2007-06-21| 635.24
#2007-06-22| 635.80
#2007-06-25| 638.89
#2007-06-26| 641.47
#2007-06-27| 639.70
#2007-06-28| 645.68
#2007-06-29| 651.60
#2007-07-02| 658.06
#2007-07-03| 660.55
#2007-07-04| .
#2007-07-05| 658.03
#2007-07-06| 659.69
#2007-07-09| 663.08
#2007-07-10| 673.67
#2007-07-11| 678.86
#2007-07-12| 681.22
#2007-07-13| 679.06
#2007-07-16| 677.23
#2007-07-17| 674.91
#2007-07-18| 672.46
#2007-07-19| 681.48
#2007-07-20| 676.89
#2007-07-23| 680.31
#2007-07-24| 672.04
#2007-07-25| 663.64
#2007-07-26| 646.08
#2007-07-27| 644.89
#2007-07-30| 643.97
#2007-07-31| 652.67
#2007-08-01| 643.99
#2007-08-02| 647.32
#2007-08-03| 647.54
#2007-08-06| 644.42
#2007-08-07| 646.84
#2007-08-08| 660.40
#2007-08-09| 646.15
#2007-08-10| 627.91
#2007-08-13| 635.06
#2007-08-14| 626.64
#2007-08-15| 642.21
#2007-08-16| 622.64
#2007-08-17| 636.82
#2007-08-20| 638.35
#2007-08-21| 640.94
#2007-08-22| 647.49
#2007-08-23| 651.64
#2007-08-24| 661.28
#2007-08-27| 667.17
#2007-08-28| 659.37
#2007-08-29| 661.51
#2007-08-30| 670.08
#2007-08-31| 678.15
#2007-09-03| .
#2007-09-04| 676.04
#2007-09-05| 671.39
#2007-09-06| 672.40
#2007-09-07| 670.90
#2007-09-10| 670.20
#2007-09-11| 680.65
#2007-09-12| 688.60
#2007-09-13| 694.27
#2007-09-14| 687.07
#2007-09-17| 681.12
#2007-09-18| 689.88
#2007-09-19| 700.16
#2007-09-20| 694.86
#2007-09-21| 697.84
#2007-09-24| 695.92
#2007-09-25| 694.14
#2007-09-26| 696.69
#2007-09-27| 699.07
#2007-09-28| 699.41
#2007-10-01| 703.66
#2007-10-02| 694.55
#2007-10-03| 691.61
#2007-10-04| 691.27
#2007-10-05| 695.50
#2007-10-08| 691.98
#2007-10-09| 696.14
#2007-10-10| 699.34
#2007-10-11| 704.29
#2007-10-12| 699.61
#2007-10-15| 699.83
#2007-10-16| 696.24
#2007-10-17| 706.26
#2007-10-18| 709.73
#2007-10-19| 705.57
#2007-10-22| 699.68
#2007-10-23| 709.95
#2007-10-24| 709.04
#2007-10-25| 721.45
#2007-10-26| 726.76
#2007-10-29| 731.85
#2007-10-30| 727.92
#2007-10-31| 730.86
#2007-11-01| 730.72
#2007-11-02| 735.99
#2007-11-05| 737.14
#2007-11-06| 743.92
#2007-11-07| 748.36
#2007-11-08| 744.40
#2007-11-09| 735.16
#2007-11-12| 724.77
#2007-11-13| 739.58
#2007-11-14| 745.60
#2007-11-15| 741.80
#2007-11-16| 743.32
#2007-11-19| 737.50
#2007-11-20| 746.34
#2007-11-21| 728.53
#2007-11-22| .
#2007-11-23| 735.15
#2007-11-26| 739.02
#2007-11-27| 739.19
#2007-11-28| 745.39
#2007-11-29| 747.12
#2007-11-30| 740.57
#2007-12-03| 736.48
#2007-12-04| 737.11
#2007-12-05| 738.63
#2007-12-06| 736.01
#2007-12-07| 736.04
#2007-12-10| 739.74
#2007-12-11| 734.26
#2007-12-12| 737.74
#2007-12-13| 721.34
#2007-12-14| 715.67
#2007-12-17| 714.42
#2007-12-18| 710.58
#2007-12-19| 702.62
#2007-12-20| 704.15
#2007-12-21| 719.58
#2007-12-24| 722.90
#2007-12-25| .
#2007-12-26| 727.14
#2007-12-27| 731.65
#2007-12-28| 736.39
#2007-12-31| 731.52
#2008-01-01| .
#2008-01-02| 734.89
#2008-01-03| 732.88
#2008-01-04| 725.00
#2008-01-07| 732.34
#2008-01-08| 739.03
#2008-01-09| 726.62
#2008-01-10| 715.56
#2008-01-11| 690.62
#2008-01-14| 695.92
#2008-01-15| 676.31
#2008-01-16| 670.03
#2008-01-17| 669.76
#2008-01-18| 665.16
#2008-01-21| .
#2008-01-22| 644.73
#2008-01-23| 629.79
#2008-01-24| 660.61
#2008-01-25| 661.18
#2008-01-28| 660.28
#2008-01-29| 665.64
#2008-01-30| 660.29
#2008-01-31| 668.55
#2008-02-01| 683.91
#2008-02-04| 674.37
#2008-02-05| 649.78
#2008-02-06| 654.60
#2008-02-07| 639.58
#2008-02-08| 643.63
#2008-02-11| 638.17
#2008-02-12| 656.71
#2008-02-13| 650.07
#2008-02-14| 657.95
#2008-02-15| 652.82
#2008-02-18| .
#2008-02-19| 663.46
#2008-02-20| 646.19
#2008-02-21| 659.09
#2008-02-22| 664.55
#2008-02-25| 670.00
#2008-02-26| 675.67
#2008-02-27| 691.33
#2008-02-28| 695.54
#2008-02-29| 692.35
#2008-03-03| 684.77
#2008-03-04| 684.73
#2008-03-05| 691.85
#2008-03-06| 693.09
#2008-03-07| 687.35
#2008-03-10| 685.73
#2008-03-11| 686.38
#2008-03-12| 692.45
#2008-03-13| 715.89
#2008-03-14| 713.46
#2008-03-17| 699.67
#2008-03-18| 711.56
#2008-03-19| 707.69
#2008-03-20| 699.54
#2008-03-21| .
#2008-03-24| 696.38
#2008-03-25| 712.71
#2008-03-26| 722.11
#2008-03-27| 727.45
#2008-03-28| 718.30
#2008-03-31| 721.36
#2008-04-01| 728.01
#2008-04-02| 728.01
#2008-04-03| 729.84
#2008-04-04| 736.44
#2008-04-07| 735.17
#2008-04-08| 734.49
#2008-04-09| 731.67
#2008-04-10| 732.69
#2008-04-11| 723.55
#2008-04-14| 727.07
#2008-04-15| 734.50
#2008-04-16| 740.32
#2008-04-17| 736.74
#2008-04-18| 737.84
#2008-04-21| 738.78
#2008-04-22| 733.25
#2008-04-23| 723.97
#2008-04-24| 719.01
#2008-04-25| 717.93
#2008-04-28| 720.56
#2008-04-29| 711.02
#2008-04-30| 716.70
#2008-05-01| 712.89
#2008-05-02| 715.67
#2008-05-05| 718.04
#2008-05-06| 715.20
#2008-05-07| 714.64
#2008-05-08| 718.66
#2008-05-09| 718.04
#2008-05-12| 721.21
#2008-05-13| 719.54
#2008-05-14| 715.69
#2008-05-15| 721.91
#2008-05-16| 727.17
#2008-05-19| 728.69
#2008-05-20| 723.20
#2008-05-21| 723.49
#2008-05-22| 719.56
#2008-05-23| 716.38
#2008-05-26| .
#2008-05-27| 716.59
#2008-05-28| 719.12
#2008-05-29| 717.51
#2008-05-30| 720.52
#2008-06-02| 716.36
#2008-06-03| 718.88
#2008-06-04| 715.56
#2008-06-05| 723.06
#2008-06-06| 718.54
#2008-06-09| 715.58
#2008-06-10| 702.77
#2008-06-11| 695.04
#2008-06-12| 694.17
#2008-06-13| 686.07
#2008-06-16| 679.87
#2008-06-17| 679.36
#2008-06-18| 676.25
#2008-06-19| 666.05
#2008-06-20| 660.54
#2008-06-23| 654.12
#2008-06-24| 647.18
#2008-06-25| 649.83
#2008-06-26| 649.35
#2008-06-27| 636.45
#2008-06-30| 645.69
#2008-07-01| 638.60
#2008-07-02| 630.77
#2008-07-03| 628.27
#2008-07-04| .
#2008-07-07| 626.81
#2008-07-08| 627.87
#2008-07-09| 635.44
#2008-07-10| 614.07
#2008-07-11| 608.02
#2008-07-14| 612.80
#2008-07-15| 608.74
#2008-07-16| 609.68
#2008-07-17| 630.00
#2008-07-18| 620.65
#2008-07-21| 623.42
#2008-07-22| 626.49
#2008-07-23| 625.05
#2008-07-24| 618.00
#2008-07-25| 622.41
#2008-07-28| 632.52
#2008-07-29| 632.21
#2008-07-30| 635.46
#2008-07-31| 619.96
#2008-08-01| 614.30
#2008-08-04| 619.02
#2008-08-05| 632.84
#2008-08-06| 638.50
#2008-08-07| 633.37
#2008-08-08| 636.66
#2008-08-11| 645.60
#2008-08-12| 645.37
#2008-08-13| 637.38
#2008-08-14| 633.41
#2008-08-15| 635.12
#2008-08-18| 632.48
#2008-08-19| 625.90
#2008-08-20| 624.71
#2008-08-21| 620.80
#2008-08-22| 624.78
#2008-08-25| 623.27
#2008-08-26| 617.60
#2008-08-27| 617.16
#2008-08-28| 621.59
#2008-08-29| 623.65
#2008-09-01| .
#2008-09-02| 628.61
#2008-09-03| 614.49
#2008-09-04| 612.26
#2008-09-05| 608.99
#2008-09-08| 614.49
#2008-09-09| 621.87
#2008-09-10| 616.55
#2008-09-11| 610.41
#2008-09-12| 628.04
#2008-09-15| 620.48
#2008-09-16| 611.09
#2008-09-17| 606.61
#2008-09-18| 607.56
#2008-09-19| 623.02
#2008-09-22| 619.31
#2008-09-23| 613.93
#2008-09-24| 603.43
#2008-09-25| 617.42
#2008-09-26| 605.69
#2008-09-29| 585.16
#2008-09-30| 585.72
#2008-10-01| 590.57
#2008-10-02| 570.34
#2008-10-03| 570.81
#2008-10-06| 526.90
#2008-10-07| 544.86
#2008-10-08| 518.89
#2008-10-09| 498.79
#2008-10-10| 465.81
#2008-10-13| 502.09
#2008-10-14| 522.44
#2008-10-15| 490.04
#2008-10-16| 474.19
#2008-10-17| 495.84
#2008-10-20| 509.86
#2008-10-21| 505.57
#2008-10-22| 467.62
#2008-10-23| 475.41
#2008-10-24| 461.74
#2008-10-27| 446.80
#2008-10-28| 457.92
#2008-10-29| 489.77
#2008-10-30| 483.54
#2008-10-31| 489.37
#2008-11-03| 501.62
#2008-11-04| 521.31
#2008-11-05| 511.31
#2008-11-06| 488.24
#2008-11-07| 495.45
#2008-11-10| 502.84
#2008-11-11| 480.47
#2008-11-12| 469.31
#2008-11-13| 466.00
#2008-11-14| 471.98
#2008-11-17| 462.51
#2008-11-18| 471.46
#2008-11-19| 465.01
#2008-11-20| 441.32
#2008-11-21| 425.06
#2008-11-24| 452.33
#2008-11-25| 451.99
#2008-11-26| 443.76
#2008-11-27| .
#2008-11-28| 459.30
#2008-12-01| 440.11
#2008-12-02| 443.97
#2008-12-03| 443.00
#2008-12-04| 446.99
#2008-12-05| 430.20
#2008-12-08| 455.12
#2008-12-09| 457.31
#2008-12-10| 455.07
#2008-12-11| 456.94
#2008-12-12| 457.60
#2008-12-15| 464.26
#2008-12-16| 470.32
#2008-12-17| 489.14
#2008-12-18| 497.31
#2008-12-19| 481.21
#2008-12-22| 478.05
#2008-12-23| 481.33
#2008-12-24| 483.71
#2008-12-25| .
#2008-12-26| 485.20
#2008-12-29| 495.84
#2008-12-30| 494.84
#2008-12-31| 490.31
#2009-01-01| .
#2009-01-02| 500.94
#2009-01-05| 495.67
#2009-01-06| 490.52
#2009-01-07| 498.25
#2009-01-08| 497.85
#2009-01-09| 484.97
#2009-01-12| 477.27
#2009-01-13| 470.65
#2009-01-14| 457.09
#2009-01-15| 455.14
#2009-01-16| 468.52
#2009-01-19| .
#2009-01-20| 458.99
#2009-01-21| 454.04
#2009-01-22| 449.86
#2009-01-23| 445.02
#2009-01-26| 462.48
#2009-01-27| 464.10
#2009-01-28| 466.72
#2009-01-29| 460.65
#2009-01-30| 453.00
#2009-02-02| 440.56
#2009-02-03| 455.44
#2009-02-04| 452.75
#2009-02-05| 438.55
#2009-02-06| 440.82
#2009-02-09| 449.82
#2009-02-10| 444.24
#2009-02-11| 438.33
#2009-02-12| 428.36
#2009-02-13| 432.91
#2009-02-16| .
#2009-02-17| 416.44
#2009-02-18| 412.95
#2009-02-19| 431.16
#2009-02-20| 424.63
#2009-02-23| 425.48
#2009-02-24| 421.17
#2009-02-25| 420.67
#2009-02-26| 418.42
#2009-02-27| 421.13
#2009-03-02| 401.87
#2009-03-03| 387.44
#2009-03-04| 397.51
#2009-03-05| 392.01
#2009-03-06| 391.68
#2009-03-09| 385.67
#2009-03-10| 401.55
#2009-03-11| 402.82
#2009-03-12| 399.27
#2009-03-13| 403.12
#2009-03-16| 414.22
#2009-03-17| 408.94
#2009-03-18| 406.05
#2009-03-19| 414.74
#2009-03-20| 406.47
#2009-03-23| 419.02
#2009-03-24| 426.64
#2009-03-25| 433.54
#2009-03-26| 435.52
#2009-03-27| 421.00
#2009-03-30| 410.72
#2009-03-31| 428.62
#2009-04-01| 432.51
#2009-04-02| 448.57
#2009-04-03| 440.53
#2009-04-06| 442.04
#2009-04-07| 443.60
#2009-04-08| 437.90
#2009-04-09| 434.38
#2009-04-10| .
#2009-04-13| 438.74
#2009-04-14| 436.76
#2009-04-15| 437.71
#2009-04-16| 440.19
#2009-04-17| 432.01
#2009-04-20| 423.92
#2009-04-21| 427.93
#2009-04-22| 425.14
#2009-04-23| 423.65
#2009-04-24| 435.50
#2009-04-27| 435.45
#2009-04-28| 433.37
#2009-04-29| 448.22
#2009-04-30| 447.66
#2009-05-01| 448.40
#2009-05-04| 463.60
#2009-05-05| 461.14
#2009-05-06| 467.12
#2009-05-07| 483.49
#2009-05-08| 486.53
#2009-05-11| 490.96
#2009-05-12| 496.24
#2009-05-13| 498.90
#2009-05-14| 498.92
#2009-05-15| 498.48
#2009-05-18| 501.86
#2009-05-19| 504.68
#2009-05-20| 515.55
#2009-05-21| 510.92
#2009-05-22| 514.15
#2009-05-25| .
#2009-05-26| 516.36
#2009-05-27| 512.01
#2009-05-28| 505.31
#2009-05-29| 509.31
#2009-06-01| 513.93
#2009-06-02| 525.33
#2009-06-03| 517.54
#2009-06-04| 519.90
#2009-06-05| 510.35
#2009-06-08| 505.92
#2009-06-09| 514.51
#2009-06-10| 518.33
#2009-06-11| 520.75
#2009-06-12| 514.81
#2009-06-15| 503.81
#2009-06-16| 508.53
#2009-06-17| 504.39
#2009-06-18| 510.65
#2009-06-19| 519.69
#2009-06-22| 513.23
#2009-06-23| 521.01
#2009-06-24| 526.73
#2009-06-25| 521.30
#2009-06-26| 525.50
#2009-06-29| 530.46
#2009-06-30| 522.97
#2009-07-01| 538.59
#2009-07-02| 529.68
#2009-07-03| .
#2009-07-06| 526.66
#2009-07-07| 527.86
#2009-07-08| 521.63
#2009-07-09| 524.01
#2009-07-10| 520.18
#2009-07-13| 524.67
#2009-07-14| 526.87
#2009-07-15| 544.26
#2009-07-16| 546.79
#2009-07-17| 551.14
#2009-07-20| 552.32
#2009-07-21| 558.02
#2009-07-22| 559.43
#2009-07-23| 565.00
#2009-07-24| 559.28
#2009-07-27| 561.53
#2009-07-28| 561.61
#2009-07-29| 561.69
#2009-07-30| 571.65
#2009-07-31| 573.72
#2009-08-03| 581.44
#2009-08-04| 577.80
#2009-08-05| 573.78
#2009-08-06| 581.41
#2009-08-07| 576.57
#2009-08-10| 571.08
#2009-08-11| 572.44
#2009-08-12| 570.75
#2009-08-13| 564.63
#2009-08-14| 567.70
#2009-08-17| 555.93
#2009-08-18| 563.25
#2009-08-19| 570.94
#2009-08-20| 574.34
#2009-08-21| 586.17
#2009-08-24| 585.99
#2009-08-25| 586.07
#2009-08-26| 583.98
#2009-08-27| 577.35
#2009-08-28| 586.64
#2009-08-31| 591.49
#2009-09-01| 585.02
#2009-09-02| 583.15
#2009-09-03| 578.43
#2009-09-04| 578.10
#2009-09-07| .
#2009-09-08| 600.03
#2009-09-09| 602.78
#2009-09-10| 602.41
#2009-09-11| 607.48
#2009-09-14| 610.67
#2009-09-15| 608.42
#2009-09-16| 615.44
#2009-09-17| 621.35
#2009-09-18| 624.96
#2009-09-21| 621.34
#2009-09-22| 623.00
#2009-09-23| 624.32
#2009-09-24| 615.49
#2009-09-25| 612.76
#2009-09-28| 614.62
#2009-09-29| 612.54
#2009-09-30| 616.29
#2009-10-01| 609.38
#2009-10-02| 602.95
#2009-10-05| 606.04
#2009-10-06| 617.40
#2009-10-07| 612.89
#2009-10-08| 621.62
#2009-10-09| 621.28
#2009-10-12| 628.77
#2009-10-13| 626.73
#2009-10-14| 630.61
#2009-10-15| 636.02
#2009-10-16| 631.96
#2009-10-19| 649.90
#2009-10-20| 652.49
#2009-10-21| 659.89
#2009-10-22| 660.14
#2009-10-23| 657.14
#2009-10-26| 650.07
#2009-10-27| 651.79
#2009-10-28| 647.07
#2009-10-29| 660.58
#2009-10-30| 652.18
#2009-11-02| 659.00
#2009-11-03| 644.19
#2009-11-04| 653.12
#2009-11-05| 660.05
#2009-11-06| 656.97
#2009-11-09| 667.99
#2009-11-10| 669.49
#2009-11-11| 669.14
#2009-11-12| 662.32
#2009-11-13| 666.64
#2009-11-16| 678.77
#2009-11-17| 676.16
#2009-11-18| 675.11
#2009-11-19| 663.33
#2009-11-20| 663.68
#2009-11-23| 677.38
#2009-11-24| 676.04
#2009-11-25| 682.24
#2009-11-26| .
#2009-11-27| 670.13
#2009-11-30| 663.10
#2009-12-01| 681.86
#2009-12-02| 688.09
#2009-12-03| 693.99
#2009-12-04| 691.89
#2009-12-07| 688.65
#2009-12-08| 673.08
#2009-12-09| 669.32
#2009-12-10| 680.58
#2009-12-11| 680.84
#2009-12-14| 683.23
#2009-12-15| 682.55
#2009-12-16| 686.84
#2009-12-17| 671.66
#2009-12-18| 669.96
#2009-12-21| 676.68
#2009-12-22| 678.78
#2009-12-23| 682.52
#2009-12-24| 683.64
#2009-12-25| .
#2009-12-28| 687.12
#2009-12-29| 691.34
#2009-12-30| 682.98
#2009-12-31| 686.64
#2010-01-01| .
#2010-01-04| 697.83
#2010-01-05| 683.81
#2010-01-06| 678.79
#2010-01-07| 671.03
#2010-01-08| 674.96
#2010-01-11| 683.40
#2010-01-12| 681.85
#2010-01-13| 683.81
#2010-01-14| 688.77
#2010-01-15| 681.77
#2010-01-18| .
#2010-01-19| 688.44
#2010-01-20| 677.58
#2010-01-21| 676.61
#2010-01-22| 675.36
#2010-01-25| 670.66
#2010-01-26| 665.42
#2010-01-27| 669.07
#2010-01-28| 664.82
#2010-01-29| 667.23
#2010-02-01| 665.92
#2010-02-02| 672.53
#2010-02-03| 670.64
#2010-02-04| 649.78
#2010-02-05| 626.19
#2010-02-08| 636.87
#2010-02-09| 634.90
#2010-02-10| 637.34
#2010-02-11| 639.56
#2010-02-12| 645.48
#2010-02-15| .
#2010-02-16| 652.22
#2010-02-17| 658.48
#2010-02-18| 661.90
#2010-02-19| 666.12
#2010-02-22| 664.53
#2010-02-23| 665.38
#2010-02-24| 671.39
#2010-02-25| 657.27
#2010-02-26| 667.54
#2010-03-01| 670.22
#2010-03-02| 676.77
#2010-03-03| 680.51
#2010-03-04| 677.67
#2010-03-05| 677.08
#2010-03-08| 677.14
#2010-03-09| 679.29
#2010-03-10| 685.01
#2010-03-11| 684.38
#2010-03-12| 688.36
#2010-03-15| 683.26
#2010-03-16| 694.32
#2010-03-17| 694.83
#2010-03-18| 689.69
#2010-03-19| 681.73
#2010-03-22| 687.29
#2010-03-23| 687.75
#2010-03-24| 679.26
#2010-03-25| 682.55
#2010-03-26| 680.77
#2010-03-29| 685.23
#2010-03-30| 687.16
#2010-03-31| 693.71
#2010-04-01| 702.26
#2010-04-02| .
#2010-04-05| 698.37
#2010-04-06| 691.87
#2010-04-07| 690.08
#2010-04-08| 687.32
#2010-04-09| 696.16
#2010-04-12| 702.92
#2010-04-13| 699.54
#2010-04-14| 704.42
#2010-04-15| 700.30
#2010-04-16| 692.06
#2010-04-19| 683.67
#2010-04-20| 692.47
#2010-04-21| 690.88
#2010-04-22| 691.33
#2010-04-23| 697.28
#2010-04-26| 701.86
#2010-04-27| 687.61
#2010-04-28| 670.00
#2010-04-29| 687.76
#2010-04-30| 688.36
#2010-05-03| 682.47
#2010-05-04| 667.04
#2010-05-05| 653.86
#2010-05-06| 648.39
#2010-05-07| 621.52
#2010-05-10| 656.36
#2010-05-11| 657.11
#2010-05-12| 663.42
#2010-05-13| 660.66
#2010-05-14| 640.90
#2010-05-17| 639.39
#2010-05-18| 647.45
#2010-05-19| 633.75
#2010-05-20| 620.89
#2010-05-21| 618.58
#2010-05-24| 616.39
#2010-05-25| 601.07
#2010-05-26| 608.78
#2010-05-27| 624.11
#2010-05-28| 628.24
#2010-05-31| .
#2010-06-01| 633.43
#2010-06-02| 637.11
#2010-06-03| 643.11
#2010-06-04| 630.72
#2010-06-07| 625.55
#2010-06-08| 626.89
#2010-06-09| 643.91
#2010-06-10| 651.26
#2010-06-11| 644.87
#2010-06-14| 660.94
#2010-06-15| 661.69
#2010-06-16| 661.50
#2010-06-17| 665.51
#2010-06-18| 663.24
#2010-06-21| 669.19
#2010-06-22| 666.17
#2010-06-23| 654.98
#2010-06-24| 654.09
#2010-06-25| 651.61
#2010-06-28| 663.32
#2010-06-29| 647.36
#2010-06-30| 649.19
#2010-07-01| 646.47
#2010-07-02| 645.62
#2010-07-05| .
#2010-07-06| 661.77
#2010-07-07| 666.91
#2010-07-08| 675.24
#2010-07-09| 673.58
#2010-07-12| 677.07
#2010-07-13| 689.51
#2010-07-14| 693.96
#2010-07-15| 699.30
#2010-07-16| 692.73
#2010-07-19| 689.31
#2010-07-20| 684.30
#2010-07-21| 691.14
#2010-07-22| 703.78
#2010-07-23| 702.45
#2010-07-26| 707.06
#2010-07-27| 695.70
#2010-07-28| 692.50
#2010-07-29| 688.11
#2010-07-30| 683.75
#2010-08-02| 700.05
#2010-08-03| 700.38
#2010-08-04| 699.77
#2010-08-05| 683.63
#2010-08-06| 678.16
#2010-08-09| 683.80
#2010-08-10| 677.29
#2010-08-11| 667.68
#2010-08-12| 679.07
#2010-08-13| 676.46
#2010-08-16| 683.94
#2010-08-17| 686.05
#2010-08-18| 686.30
#2010-08-19| 682.49
#2010-08-20| 669.67
#2010-08-23| 671.26
#2010-08-24| 670.22
#2010-08-25| 667.03
#2010-08-26| 675.61
#2010-08-27| 676.25
#2010-08-30| 677.65
#2010-08-31| 681.31
#2010-09-01| 700.33
#2010-09-02| 698.24
#2010-09-03| 699.94
#2010-09-06| .
#2010-09-07| 695.85
#2010-09-08| 704.60
#2010-09-09| 706.56
#2010-09-10| 702.21
#2010-09-13| 706.82
#2010-09-14| 715.34
#2010-09-15| 713.99
#2010-09-16| 708.32
#2010-09-17| 700.34
#2010-09-20| 713.67
#2010-09-21| 711.53
#2010-09-22| 721.25
#2010-09-23| 720.53
#2010-09-24| 730.54
#2010-09-27| 732.17
#2010-09-28| 736.67
#2010-09-29| 736.57
#2010-09-30| 736.15
#2010-10-01| 735.98
#2010-10-04| 731.87
#2010-10-05| 743.97
#2010-10-06| 748.44
#2010-10-07| 749.54
#2010-10-08| 748.61
#2010-10-11| 745.53
#2010-10-12| 746.62
#2010-10-13| 758.26
#2010-10-14| 761.59
#2010-10-15| 755.96
#2010-10-18| 754.06
#2010-10-19| 740.63
#2010-10-20| 751.25
#2010-10-21| 766.00
#2010-10-22| 757.11
#2010-10-25| 764.01
#2010-10-26| 755.12
#2010-10-27| 743.93
#2010-10-28| 754.30
#2010-10-29| 757.68
#2010-11-01| 758.13
#2010-11-02| 768.15
#2010-11-03| 762.76
#2010-11-04| 792.37
#2010-11-05| 788.38
#2010-11-08| 781.76
#2010-11-09| 781.74
#2010-11-10| 767.07
#2010-11-11| 767.26
#2010-11-12| 764.47
#2010-11-15| 763.94
#2010-11-16| 752.06
#2010-11-17| 754.88
#2010-11-18| 770.98
#2010-11-19| 769.57
#2010-11-22| 768.45
#2010-11-23| 749.69
#2010-11-24| 755.97
#2010-11-25| .
#2010-11-26| 751.57
#2010-11-29| 735.77
#2010-11-30| 728.03
#2010-12-01| 736.89
#2010-12-02| 751.77
#2010-12-03| 760.27
#2010-12-06| 755.02
#2010-12-07| 766.44
#2010-12-08| 762.11
#2010-12-09| 763.11
#2010-12-10| 766.79
#2010-12-13| 777.82
#2010-12-14| 781.04
#2010-12-15| 777.00
#2010-12-16| 776.22
#2010-12-17| 774.10
#2010-12-20| 775.43
#2010-12-21| 784.49
#2010-12-22| 784.84
#2010-12-23| 785.53
#2010-12-24| .
#2010-12-27| 785.54
#2010-12-28| 787.56
#2010-12-29| 789.11
#2010-12-30| 785.62
#2010-12-31| 788.42
#2011-01-03| 790.79
#2011-01-04| 782.23
#2011-01-05| 767.70
#2011-01-06| 763.55
#2011-01-07| 762.37
#2011-01-10| 755.13
#2011-01-11| 758.93
#2011-01-12| 763.60
#2011-01-13| 763.49
#2011-01-14| 760.29
#2011-01-17| .
#2011-01-18| 770.47
#2011-01-19| 768.68
#2011-01-20| 752.67
#2011-01-21| 765.02
#2011-01-24| 775.46
#2011-01-25| 770.25
#2011-01-26| 771.64
#2011-01-27| 763.73
#2011-01-28| 754.88
#2011-01-31| 755.12
#2011-02-01| 765.51
#2011-02-02| 773.18
#2011-02-03| 764.61
#2011-02-04| 759.92
#2011-02-07| 763.52
#2011-02-08| 763.71
#2011-02-09| 758.99
#2011-02-10| 752.67
#2011-02-11| 753.47
#2011-02-14| 749.37
#2011-02-15| 759.62
#2011-02-16| 758.30
#2011-02-17| 765.74
#2011-02-18| 766.08
#2011-02-21| .
#2011-02-22| 768.73
#2011-02-23| 771.08
#2011-02-24| 770.82
#2011-02-25| 770.68
#2011-02-28| 776.77
#2011-03-01| 781.17
#2011-03-02| 779.90
#2011-03-03| 783.22
#2011-03-04| 780.69
#2011-03-07| 778.97
#2011-03-08| 776.54
#2011-03-09| 776.65
#2011-03-10| 768.10
#2011-03-11| 767.04
#2011-03-14| 764.51
#2011-03-15| 743.44
#2011-03-16| 741.42
#2011-03-17| 756.51
#2011-03-18| 759.98
#2011-03-21| 774.48
#2011-03-22| 770.88
#2011-03-23| 777.76
#2011-03-24| 786.11
#2011-03-25| 787.46
#2011-03-28| 785.62
#2011-03-29| 785.42
#2011-03-30| 794.37
#2011-03-31| 794.91
#2011-04-01| 796.14
#2011-04-04| 802.66
#2011-04-05| 806.34
#2011-04-06| 811.34
#2011-04-07| 807.03
#2011-04-08| 814.84
#2011-04-11| 814.47
#2011-04-12| 813.30
#2011-04-13| 819.92
#2011-04-14| 825.46
#2011-04-15| 835.47
#2011-04-18| 813.96
#2011-04-19| 831.18
#2011-04-20| 842.77
#2011-04-21| 851.00
#2011-04-22| .
#2011-04-25| 849.66
#2011-04-26| 857.82
#2011-04-27| 855.09
#2011-04-28| 860.57
#2011-04-29| 865.34
#2011-05-02| 871.87
#2011-05-03| 871.72
#2011-05-04| 865.13
#2011-05-05| 852.59
#2011-05-06| 858.60
#2011-05-09| 848.10
#2011-05-10| 853.73
#2011-05-11| 856.49
#2011-05-12| 853.62
#2011-05-13| 856.40
#2011-05-16| 858.41
#2011-05-17| 849.47
#2011-05-18| 857.05
#2011-05-19| 859.61
#2011-05-20| 856.97
#2011-05-23| 842.73
#2011-05-24| 846.37
#2011-05-25| 846.14
#2011-05-26| 848.82
#2011-05-27| 862.09
#2011-05-30| .
#2011-05-31| 874.08
#2011-06-01| 878.94
#2011-06-02| 872.10
#2011-06-03| 875.00
#2011-06-06| 874.02
#2011-06-07| 872.99
#2011-06-08| 863.59
#2011-06-09| 862.73
#2011-06-10| 848.44
#2011-06-13| 852.97
#2011-06-14| 856.87
#2011-06-15| 842.04
#2011-06-16| 834.39
#2011-06-17| 844.23
#2011-06-20| 847.47
#2011-06-21| 848.38
#2011-06-22| 847.65
#2011-06-23| 829.53
#2011-06-24| 834.79
#2011-06-27| 842.99
#2011-06-28| 845.91
#2011-06-29| 848.51
#2011-06-30| 854.44
#2011-07-01| 855.72
#2011-07-04| .
#2011-07-05| 865.27
#2011-07-06| 858.89
#2011-07-07| 864.65
#2011-07-08| 861.08
#2011-07-11| 845.34
#2011-07-12| 839.72
#2011-07-13| 845.40
#2011-07-14| 846.83
#2011-07-15| 844.26
#2011-07-18| 830.39
#2011-07-19| 837.85
#2011-07-20| 843.28
#2011-07-21| 857.32
#2011-07-22| 864.15
#2011-07-25| 867.81
#2011-07-26| 872.33
#2011-07-27| 861.29
#2011-07-28| 858.98
#2011-07-29| 855.59
#2011-08-01| 848.71
#2011-08-02| 846.30
#2011-08-03| 838.12
#2011-08-04| 819.96
#2011-08-05| 813.58
#2011-08-08| 791.52
#2011-08-09| 804.08
#2011-08-10| 789.57
#2011-08-11| 796.90
#2011-08-12| 821.31
#2011-08-15| 829.70
#2011-08-16| 833.90
#2011-08-17| 842.93
#2011-08-18| 813.47
#2011-08-19| 801.32
#2011-08-22| 811.83
#2011-08-23| 816.74
#2011-08-24| 817.16
#2011-08-25| 809.42
#2011-08-26| 807.85
#2011-08-29| 815.92
#2011-08-30| 811.27
#2011-08-31| 829.08
#2011-09-01| 833.56
#2011-09-02| 829.67
#2011-09-05| .
#2011-09-06| 785.97
#2011-09-07| 793.76
#2011-09-08| 788.37
#2011-09-09| 767.69
#2011-09-12| 748.22
#2011-09-13| 751.02
#2011-09-14| 758.78
#2011-09-15| 769.36
#2011-09-16| 769.10
#2011-09-19| 752.57
#2011-09-20| 769.21
#2011-09-21| 760.27
#2011-09-22| 729.64
#2011-09-23| 739.98
#2011-09-26| 749.18
#2011-09-27| 770.56
#2011-09-28| 763.82
#2011-09-29| 770.16
#2011-09-30| 757.13
#2011-10-03| 750.24
#2011-10-04| 739.97
#2011-10-05| 742.85
#2011-10-06| 759.75
#2011-10-07| 763.11
#2011-10-10| 773.12
#2011-10-11| 773.13
#2011-10-12| 787.49
#2011-10-13| 786.72
#2011-10-14| 802.12
#2011-10-17| 791.36
#2011-10-18| 784.33
#2011-10-19| 796.17
#2011-10-20| 789.83
#2011-10-21| 812.71
#2011-10-24| 812.40
#2011-10-25| 806.27
#2011-10-26| 803.45
#2011-10-27| 828.77
#2011-10-28| 834.98
#2011-10-31| 818.52
#2011-11-01| 795.01
#2011-11-02| 799.23
#2011-11-03| 804.08
#2011-11-04| 800.65
#2011-11-07| 796.63
#2011-11-08| 807.80
#2011-11-09| 793.03
#2011-11-10| 788.59
#2011-11-11| 810.25
#2011-11-14| 797.00
#2011-11-15| 793.17
#2011-11-16| 793.93
#2011-11-17| 791.59
#2011-11-18| 789.69
#2011-11-21| 772.62
#2011-11-22| 780.66
#2011-11-23| 762.89
#2011-11-24| .
#2011-11-25| 757.70
#2011-11-28| 777.78
#2011-11-29| 783.03
#2011-11-30| 804.68
#2011-12-01| 801.76
#2011-12-02| 794.42
#2011-12-05| 800.41
#2011-12-06| 795.26
#2011-12-07| 801.22
#2011-12-08| 795.09
#2011-12-09| 796.45
#2011-12-12| 788.95
#2011-12-13| 784.77
#2011-12-14| 769.71
#2011-12-15| 776.53
#2011-12-16| 773.06
#2011-12-19| 783.84
#2011-12-20| 792.94
#2011-12-21| 789.41
#2011-12-22| 793.97
#2011-12-23| 800.35
#2011-12-26| .
#2011-12-27| 803.97
#2011-12-28| 800.79
#2011-12-29| 803.63
#2011-12-30| 812.93
#2012-01-02| .
#2012-01-03| 827.03
#2012-01-04| 813.30
#2012-01-05| 808.81
#2012-01-06| 798.74
#2012-01-09| 806.83
#2012-01-10| 814.03
#2012-01-11| 794.81
#2012-01-12| 797.14
#2012-01-13| 784.54
#2012-01-16| .
#2012-01-17| 793.38
#2012-01-18| 800.50
#2012-01-19| 802.64
#2012-01-20| 805.68
#2012-01-23| 811.01
#2012-01-24| 809.38
#2012-01-25| 811.42
#2012-01-26| 824.98
#2012-01-27| 816.74
#2012-01-30| 817.24
#2012-01-31| 814.03
#2012-02-01| 833.03
#2012-02-02| 821.46
#2012-02-03| 831.88
#2012-02-06| 828.86
#2012-02-07| 841.16
#2012-02-08| 837.77
#2012-02-09| 843.49
#2012-02-10| 837.41
#2012-02-13| 845.73
#2012-02-14| 843.43
#2012-02-15| 845.89
#2012-02-16| 851.23
#2012-02-17| 857.80
#2012-02-20| .
#2012-02-21| 862.54
#2012-02-22| 861.23
#2012-02-23| 866.76
#2012-02-24| 871.72
#2012-02-27| 870.37
#2012-02-28| 870.56
#2012-02-29| 871.26
#2012-03-01| 875.59
#2012-03-02| 864.33
#2012-03-05| 871.68
#2012-03-06| 853.66
#2012-03-07| 859.28
#2012-03-08| 882.80
#2012-03-09| 876.07
#2012-03-12| 882.40
#2012-03-13| 887.45
#2012-03-14| 876.94
#2012-03-15| 880.08
#2012-03-16| 888.72
#2012-03-19| 889.32
#2012-03-20| 882.91
#2012-03-21| 881.19
#2012-03-22| 878.92
#2012-03-23| 881.01
#2012-03-26| 895.56
#2012-03-27| 892.84
#2012-03-28| 886.16
#2012-03-29| 879.64
#2012-03-30| 890.72
#2012-04-02| 901.49
#2012-04-03| 899.71
#2012-04-04| 875.05
#2012-04-05| 868.78
#2012-04-06| .
#2012-04-09| 869.76
#2012-04-10| 859.01
#2012-04-11| 862.49
#2012-04-12| 873.33
#2012-04-13| 862.76
#2012-04-16| 871.17
#2012-04-17| 888.74
#2012-04-18| 893.22
#2012-04-19| 897.98
#2012-04-20| 899.98
#2012-04-23| 887.37
#2012-04-24| 896.96
#2012-04-25| 899.85
#2012-04-26| 907.03
#2012-04-27| 906.12
#2012-04-30| 901.14
#2012-05-01| 902.71
#2012-05-02| 902.75
#2012-05-03| 907.52
#2012-05-04| 896.86
#2012-05-07| 899.78
#2012-05-08| 882.65
#2012-05-09| 878.90
#2012-05-10| 876.83
#2012-05-11| 887.46
#2012-05-14| 872.71
#2012-05-15| 869.75
#2012-05-16| 859.24
#2012-05-17| 854.19
#2012-05-18| 845.58
#2012-05-21| 848.47
#2012-05-22| 854.20
#2012-05-23| 833.95
#2012-05-24| 837.93
#2012-05-25| 837.81
#2012-05-28| .
#2012-05-29| 845.49
#2012-05-30| 832.61
#2012-05-31| 831.72
#2012-06-01| 815.91
#2012-06-04| 818.85
#2012-06-05| 816.06
#2012-06-06| 832.78
#2012-06-07| 838.23
#2012-06-08| 835.07
#2012-06-11| 838.07
#2012-06-12| 842.28
#2012-06-13| 855.36
#2012-06-14| 858.67
#2012-06-15| 858.73
#2012-06-18| 860.26
#2012-06-19| 862.68
#2012-06-20| 860.27
#2012-06-21| 854.63
#2012-06-22| 850.86
#2012-06-25| 846.12
#2012-06-26| 849.34
#2012-06-27| 857.45
#2012-06-28| 854.86
#2012-06-29| 888.78
#2012-07-02| 891.69
#2012-07-03| 901.89
#2012-07-04| .
#2012-07-05| 888.73
#2012-07-06| 887.04
#2012-07-09| 882.42
#2012-07-10| 888.37
#2012-07-11| 882.56
#2012-07-12| 875.55
#2012-07-13| 886.54
#2012-07-16| 887.33
#2012-07-17| 885.77
#2012-07-18| 895.00
#2012-07-19| 903.82
#2012-07-20| 892.09
#2012-07-23| 872.19
#2012-07-24| 869.78
#2012-07-25| 866.80
#2012-07-26| 902.74
#2012-07-27| 916.58
#2012-07-30| 916.45
#2012-07-31| 914.41
#2012-08-01| 920.98
#2012-08-02| 908.08
#2012-08-03| 928.61
#2012-08-06| 928.76
#2012-08-07| 927.13
#2012-08-08| 923.12
#2012-08-09| 929.01
#2012-08-10| 923.29
#2012-08-13| 923.53
#2012-08-14| 924.01
#2012-08-15| 921.99
#2012-08-16| 924.05
#2012-08-17| 917.26
#2012-08-20| 921.19
#2012-08-21| 931.00
#2012-08-22| 923.63
#2012-08-23| 931.05
#2012-08-24| 934.70
#2012-08-27| 936.51
#2012-08-28| 937.33
#2012-08-29| 936.76
#2012-08-30| 931.28
#2012-08-31| 936.64
#2012-09-03| .
#2012-09-04| 939.74
#2012-09-05| 946.87
#2012-09-06| 960.30
#2012-09-07| 951.41
#2012-09-10| 939.48
#2012-09-11| 946.22
#2012-09-12| 939.57
#2012-09-13| 942.59
#2012-09-14| 954.99
#2012-09-17| 956.43
#2012-09-18| 961.20
#2012-09-19| 967.62
#2012-09-20| 964.76
#2012-09-21| 967.56
#2012-09-24| 961.69
#2012-09-25| 972.26
#2012-09-26| 959.94
#2012-09-27| 960.74
#2012-09-28| 953.19
#2012-10-01| 966.84
#2012-10-02| 966.94
#2012-10-03| 966.47
#2012-10-04| 975.75
#2012-10-05| 987.51
#2012-10-08| 978.69
#2012-10-09| 969.55
#2012-10-10| 967.35
#2012-10-11| 971.85
#2012-10-12| 975.12
#2012-10-15| 978.80
#2012-10-16| 990.19
#2012-10-17| 993.74
#2012-10-18| 979.34
#2012-10-19| 975.29
#2012-10-22| 975.06
#2012-10-23| 954.56
#2012-10-24| 960.32
#2012-10-25| 966.13
#2012-10-26| 962.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.31
#2012-11-01| 963.71
#2012-11-02| 960.59
#2012-11-05| 956.02
#2012-11-06| 960.52
#2012-11-07| 954.44
#2012-11-08| 955.69
#2012-11-09| 958.03
#2012-11-12| 956.46
#2012-11-13| 963.73
#2012-11-14| 957.84
#2012-11-15| 951.08
#2012-11-16| 940.65
#2012-11-19| 962.27
#2012-11-20| 965.64
#2012-11-21| 965.72
#2012-11-22| .
#2012-11-23| 989.37
#2012-11-26| 987.91
#2012-11-27| 991.09
#2012-11-28| 993.60
#2012-11-29|1003.31
#2012-11-30|1000.00
#2012-12-03|1006.39
#2012-12-04|1006.31
#2012-12-05|1003.31
#2012-12-06|1001.28
#2012-12-07|1001.72
#2012-12-10|1004.51
#2012-12-11|1008.33
#2012-12-12|1007.93
#2012-12-13|1009.34
#2012-12-14|1007.50
#2012-12-17|1007.15
#2012-12-18|1011.65
#2012-12-19|1018.72
#2012-12-20|1018.58
#2012-12-21|1008.53
#2012-12-24|1009.90
#2012-12-25|1009.90
#2012-12-26|1011.31
#2012-12-27|1008.28
#2012-12-28|1004.55
#2012-12-31|1004.35
#2013-01-01|1004.35
#2013-01-02|1017.91
#2013-01-03|1012.86
#2013-01-04|1014.08
#2013-01-07|1011.61
#2013-01-08|1006.46
#2013-01-09|1003.01
#2013-01-10|1011.78
#2013-01-11|1020.62
#2013-01-14|1014.82
#2013-01-15|1024.71
#2013-01-16|1026.25
#2013-01-17|1033.00
#2013-01-18|1031.58
#2013-01-21|1031.35
#2013-01-22|1034.38
#2013-01-23|1045.75
#2013-01-24|1047.66
#2013-01-25|1059.76
#2013-01-28|1058.09
#2013-01-29|1066.23
#2013-01-30|1070.85
#2013-01-31|1065.28
#2013-02-01|1080.04
#2013-02-04|1061.26
#2013-02-05|1061.06
#2013-02-06|1061.81
#2013-02-07|1050.38
#2013-02-08|1057.22
#2013-02-11|1052.60
#2013-02-12|1061.68
#2013-02-13|1064.16
#2013-02-14|1062.02
#2013-02-15|1061.80
#2013-02-18|1055.75
#2013-02-19|1073.55
#2013-02-20|1078.43
#2013-02-21|1060.42
#2013-02-22|1067.60
#2013-02-25|1069.32
#2013-02-26|1056.31
#2013-02-27|1062.80
#2013-02-28|1075.55
#2013-03-01|1066.36
#2013-03-04|1072.52
#2013-03-05|1086.15
#2013-03-06|1077.97
#2013-03-07|1090.01
#2013-03-08|1087.46
#2013-03-11| .
#2013-03-12|1095.04
#2013-03-13|1090.43
#2013-03-14|1102.73
#2013-03-15|1107.65
#2013-03-18|1102.66
#2013-03-19|1100.05
#2013-03-20|1103.43
#2013-03-21|1095.26
#2013-03-22|1106.50
#2013-03-25|1101.02
#2013-03-26|1099.15
#2013-03-27|1092.48
#2013-03-28|1113.13
#2013-03-29| .
#2013-04-01|1113.98
#2013-04-02|1125.15
#2013-04-03|1121.97
#2013-04-04|1108.64
#2013-04-05|1102.76
#2013-04-08|1109.71
#2013-04-09|1098.53
#2013-04-10|1115.37
#2013-04-11|1119.74
#2013-04-12|1115.39
#2013-04-15|1109.63
#2013-04-16|1107.57
#2013-04-17|1088.61
#2013-04-18|1099.00
#2013-04-19|1106.62
#2013-04-22|1105.39
#2013-04-23|1121.50
#2013-04-24|1115.24
#2013-04-25|1107.05
#2013-04-26|1102.45
#2013-04-29|1118.48
#2013-04-30|1122.50
#2013-05-01|1124.24
#2013-05-02|1118.77
#2013-05-03|1122.31
#2013-05-06|1118.39
#2013-05-07|1118.79
#2013-05-08|1134.98
#2013-05-09|1125.78
#2013-05-10|1118.01
#2013-05-13|1121.39
#2013-05-14|1127.99
#2013-05-15|1126.78
#2013-05-16|1123.02
#2013-05-17|1108.05
#2013-05-20|1114.23
#2013-05-21|1110.82
#2013-05-22|1110.35
#2013-05-23|1096.84
#2013-05-24|1103.46
#2013-05-27|1102.51
#2013-05-28|1101.26
#2013-05-29|1089.95
#2013-05-30|1094.53
#2013-05-31|1071.10
#2013-06-03|1065.65
#2013-06-04|1083.00
#2013-06-05|1067.49
#2013-06-06|1070.14
#2013-06-07|1087.28
#2013-06-10|1078.96
#2013-06-11|1072.69
#2013-06-12|1080.79
#2013-06-13|1075.77
#2013-06-14|1076.42
#2013-06-17|1084.79
#2013-06-18|1082.96
#2013-06-19|1090.94
#2013-06-20|1037.87
#2013-06-21|1031.84
#2013-06-24|1011.27
#2013-06-25|1023.24
#2013-06-26|1034.11
#2013-06-27|1043.91
#2013-06-28|1041.88
#2013-07-01|1055.36
#2013-07-02|1050.65
#2013-07-03|1036.98
#2013-07-04|1056.82
#2013-07-05|1039.05
#2013-07-08|1050.27
#2013-07-09|1049.27
#2013-07-10|1057.16
#2013-07-11|1083.20
#2013-07-12|1078.16
#2013-07-15|1083.40
#2013-07-16|1081.39
#2013-07-17|1079.73
#2013-07-18|1078.76
#2013-07-19|1081.80
#2013-07-22|1085.79
#2013-07-23|1079.75
#2013-07-24|1084.53
#2013-07-25|1072.69
#2013-07-26|1067.56
#2013-07-29|1072.84
#2013-07-30|1074.27
#2013-07-31|1092.08
#2013-08-01|1098.52
#2013-08-02|1114.21
#2013-08-05|1114.78
#2013-08-06|1123.89
#2013-08-07|1117.01
#2013-08-08|1115.36
#2013-08-09|1111.88
#2013-08-12|1104.99
#2013-08-13|1107.39
#2013-08-14|1109.69
#2013-08-15|1097.74
#2013-08-16|1102.98
#2013-08-19|1102.41
#2013-08-20|1102.00
#2013-08-21|1090.66
#2013-08-22|1090.62
#2013-08-23|1099.26
#2013-08-26|1098.75
#2013-08-27|1087.33
#2013-08-28|1074.26
#2013-08-29|1066.85
#2013-08-30|1061.12
#2013-09-02|1073.00
#2013-09-03|1062.36
#2013-09-04|1062.01
#2013-09-05|1058.48
#2013-09-06|1069.37
#2013-09-09|1066.57
#2013-09-10|1080.47
#2013-09-11|1082.97
#2013-09-12|1084.00
#2013-09-13|1088.03
#2013-09-16|1102.07
#2013-09-17|1102.72
#2013-09-18|1109.69
#2013-09-19|1143.23
#2013-09-20|1135.04
#2013-09-23|1130.88
#2013-09-24|1123.47
#2013-09-25|1119.98
#2013-09-26|1119.79
#2013-09-27|1117.45
#2013-09-30|1117.53
#2013-10-01|1106.51
#2013-10-02|1098.33
#2013-10-03|1100.65
#2013-10-04|1098.81
#2013-10-07|1095.41
#2013-10-08|1086.56
#2013-10-09|1071.51
#2013-10-10|1079.67
#2013-10-11|1088.89
#2013-10-14|1089.76
#2013-10-15|1089.31
#2013-10-16|1087.08
#2013-10-17|1121.91
#2013-10-18|1139.58
#2013-10-21|1139.09
#2013-10-22|1155.30
#2013-10-23|1153.31
#2013-10-24|1154.76
#2013-10-25|1155.65
#2013-10-28|1160.19
#2013-10-29|1160.89
#2013-10-30|1153.65
#2013-10-31|1146.31
#2013-11-01|1130.20
#2013-11-04|1136.80
#2013-11-05|1133.68
#2013-11-06|1141.12
#2013-11-07|1132.45
#2013-11-08|1127.46
#2013-11-11|1136.43
#2013-11-12|1136.68
#2013-11-13|1132.67
#2013-11-14|1145.68
#2013-11-15|1148.68
#2013-11-18|1160.09
#2013-11-19|1158.58
#2013-11-20|1154.10
#2013-11-21|1145.19
#2013-11-22|1147.19
#2013-11-25|1154.87
#2013-11-26|1141.15
#2013-11-27|1144.38
#2013-11-28|1145.62
#2013-11-29|1146.84
#2013-12-02|1135.52
#2013-12-03|1126.91
#2013-12-04|1121.59
#2013-12-05|1126.75
#2013-12-06|1139.58
#2013-12-09|1144.32
#2013-12-10|1141.26
#2013-12-11|1135.15
#2013-12-12|1118.74
#2013-12-13|1109.84
#2013-12-16|1124.05
#2013-12-17|1115.63
#2013-12-18|1122.01
#2013-12-19|1128.76
#2013-12-20|1135.29
#2013-12-23|1140.98
#2013-12-24|1139.34
#2013-12-25|1139.34
#2013-12-26|1141.52
#2013-12-27|1163.72
#2013-12-30|1165.46
#2013-12-31|1166.92
#2014-01-01|1166.92
#2014-01-02|1144.95
#2014-01-03|1151.08
#2014-01-06|1144.99
#2014-01-07|1147.58
#2014-01-08|1143.20
#2014-01-09|1134.10
#2014-01-10|1144.81
#2014-01-13|1149.33
#2014-01-14|1153.68
#2014-01-15|1145.55
#2014-01-16|1153.68
#2014-01-17|1150.24
#2014-01-20|1158.57
#2014-01-21|1170.20
#2014-01-22|1177.57
#2014-01-23|1175.82
#2014-01-24|1151.28
#2014-01-27|1140.28
#2014-01-28|1136.27
#2014-01-29|1129.53
#2014-01-30|1110.40
#2014-01-31|1101.44
#2014-02-03|1097.56
#2014-02-04|1087.23
#2014-02-05|1090.82
#2014-02-06|1114.17
#2014-02-07|1125.78
#2014-02-10|1130.25
#2014-02-11|1137.76
#2014-02-12|1133.97
#2014-02-13|1130.49
#2014-02-14|1134.78
#2014-02-17|1144.20
#2014-02-18|1145.92
#2014-02-19|1152.34
#2014-02-20|1150.35
#2014-02-21|1155.70
#2014-02-24|1161.60
#2014-02-25|1163.26
#2014-02-26|1163.29
#2014-02-27|1161.96
#2014-02-28|1174.91
#2014-03-03|1152.12
#2014-03-04|1168.96
#2014-03-05|1166.16
#2014-03-06|1172.30
#2014-03-07|1166.34
#2014-03-10|1165.39
#2014-03-11|1160.71
#2014-03-12|1150.40
#2014-03-13|1144.00
#2014-03-14|1139.70
#2014-03-17|1138.16
#2014-03-18|1143.82
#2014-03-19|1140.54
#2014-03-20|1126.77
#2014-03-21|1136.02
#2014-03-24|1134.68
#2014-03-25|1155.38
#2014-03-26|1164.45
#2014-03-27|1170.46
#2014-03-28|1179.24
#2014-03-31|1179.96
#2014-04-01|1178.89
#2014-04-02|1181.82
#2014-04-03|1178.75
#2014-04-04|1182.64
#2014-04-07|1181.92
#2014-04-08|1200.61
#2014-04-09|1204.43
#2014-04-10|1207.97
#2014-04-11|1198.97
#2014-04-14|1210.58
#2014-04-15|1205.06
#2014-04-16|1206.54
#2014-04-17|1204.39
#2014-04-18|1202.15
#2014-04-21|1201.88
#2014-04-22|1205.04
#2014-04-23|1204.69
#2014-04-24|1202.63
#2014-04-25|1201.15
#2014-04-28|1210.45
#2014-04-29|1218.55
#2014-04-30|1221.24
#2014-05-01|1221.28
#2014-05-02|1215.84
#2014-05-05|1217.44
#2014-05-06|1220.72
#2014-05-07|1230.18
#2014-05-08|1232.45
#2014-05-09|1228.94
#2014-05-12|1237.17
#2014-05-13|1236.03
#2014-05-14|1240.10
#2014-05-15|1248.30
#2014-05-16|1258.07
#2014-05-19|1255.11
#2014-05-20|1246.85
#2014-05-21|1248.57
#2014-05-22|1250.07
#2014-05-23|1241.63
#2014-05-26|1244.92
#2014-05-27|1237.20
#2014-05-28|1234.47
#2014-05-29|1241.05
#2014-05-30|1247.47
#2014-06-02|1243.15
#2014-06-03|1244.85
#2014-06-04|1243.11
#2014-06-05|1241.01
#2014-06-06|1233.21
#2014-06-09|1235.75
#2014-06-10|1247.52
#2014-06-11|1246.53
#2014-06-12|1248.41
#2014-06-13|1244.48
#2014-06-16|1244.30
#2014-06-17|1245.75
#2014-06-18|1243.54
#2014-06-19|1255.87
#2014-06-20|1254.40
#2014-06-23|1253.27
#2014-06-24|1256.21
#2014-06-25|1245.43
#2014-06-26|1241.37
#2014-06-27|1245.79
#2014-06-30|1254.72
#2014-07-01|1264.84
#2014-07-02|1262.40
#2014-07-03|1267.92
#2014-07-04|1263.80
#2014-07-07|1255.63
#2014-07-08|1249.26
#2014-07-09|1249.58
#2014-07-10|1234.37
#2014-07-11|1235.10
#2014-07-14|1247.61
#2014-07-15|1238.92
#2014-07-16|1246.11
#2014-07-17|1241.10
#2014-07-18|1239.20
#2014-07-21|1237.44
#2014-07-22|1246.75
#2014-07-23|1247.47
#2014-07-24|1242.71
#2014-07-25|1227.38
#2014-07-28|1225.66
#2014-07-29|1226.26
#2014-07-30|1209.87
#2014-07-31|1195.40
#2014-08-01|1192.45
#2014-08-04|1182.58
#2014-08-05|1187.67
#2014-08-06|1185.79
#2014-08-07|1194.76
#2014-08-08|1184.82
#2014-08-11|1192.45
#2014-08-12|1191.61
#2014-08-13|1197.39
#2014-08-14|1204.93
#2014-08-15|1205.66
#2014-08-18|1214.69
#2014-08-19|1217.22
#2014-08-20|1214.19
#2014-08-21|1218.45
#2014-08-22|1208.40
#2014-08-25|1217.65
#2014-08-26|1223.99
#2014-08-27|1224.31
#2014-08-28|1218.75
#2014-08-29|1224.74
#2014-09-01|1224.71
#2014-09-02|1225.82
#2014-09-03|1230.98
#2014-09-04|1232.05
#2014-09-05|1224.19
#2014-09-08|1217.79
#2014-09-09|1212.87
#2014-09-10|1210.65
#2014-09-11|1211.85
#2014-09-12|1205.90
#2014-09-15|1219.37
#2014-09-16|1217.14
#2014-09-17|1208.67
#2014-09-18|1211.24
#2014-09-19|1206.36
#2014-09-22|1202.62
#2014-09-23|1190.24
#2014-09-24|1192.21
#2014-09-25|1175.33
#2014-09-26|1171.58
#2014-09-29|1169.29
#2014-09-30|1176.65
#2014-10-01|1160.37
#2014-10-02|1147.09
#2014-10-03|1139.45
#2014-10-06|1146.31
#2014-10-07|1137.18
#2014-10-08|1141.85
#2014-10-09|1146.10
#2014-10-10|1129.40
#2014-10-13|1128.63
#2014-10-14|1126.70
#2014-10-15|1111.41
#2014-10-16|1098.74
#2014-10-17|1124.29
#2014-10-20|1131.20
#2014-10-21|1143.97
#2014-10-22|1142.64
#2014-10-23|1139.21
#2014-10-24|1137.13
#2014-10-27|1146.67
#2014-10-28|1161.59
#2014-10-29|1168.90
#2014-10-30|1160.30
#2014-10-31|1168.46
#2014-11-03|1156.82
#2014-11-04|1160.97
#2014-11-05|1169.53
#2014-11-06|1169.32
#2014-11-07|1160.05
#2014-11-10|1174.28
#2014-11-11|1177.84
#2014-11-12|1177.33
#2014-11-13|1185.52
#2014-11-14|1181.35
#2014-11-17|1182.02
#2014-11-18|1191.92
#2014-11-19|1192.95
#2014-11-20|1195.90
#2014-11-21|1200.27
#2014-11-24|1200.20
#2014-11-25|1201.91
#2014-11-26|1206.08
#2014-11-27|1212.78
#2014-11-28|1220.90
#2014-12-01|1217.23
#2014-12-02|1210.92
#2014-12-03|1198.47
#2014-12-04|1201.11
#2014-12-05|1206.99
#2014-12-08|1198.13
#2014-12-09|1190.55
#2014-12-10|1190.03
#2014-12-11|1185.57
#2014-12-12|1164.59
#2014-12-15|1140.86
#2014-12-16|1158.58
#2014-12-17|1145.01
#2014-12-18|1167.70
#2014-12-19|1174.32
#2014-12-22|1180.41
#2014-12-23|1178.88
#2014-12-24|1179.56
#2014-12-25|1179.56
#2014-12-26|1178.40
#2014-12-29|1181.72
#2014-12-30|1166.28
#2014-12-31|1168.09
#2015-01-01|1168.09
#2015-01-02|1151.81
#2015-01-05|1123.82
#2015-01-06|1114.17
#2015-01-07|1113.60
#2015-01-08|1143.91
#2015-01-09|1136.64
#2015-01-12|1148.50
#2015-01-13|1161.27
#2015-01-14|1152.13
#2015-01-15|1183.18
#2015-01-16|1183.39
#2015-01-19|1195.59
#2015-01-20|1189.01
#2015-01-21|1199.15
#2015-01-22|1193.10
#2015-01-23|1214.71
#2015-01-26|1216.25
#2015-01-27|1225.20
#2015-01-28|1223.37
#2015-01-29|1232.91
#2015-01-30|1221.32
#2015-02-02|1223.68
#2015-02-03|1224.90
#2015-02-04|1229.24
#2015-02-05|1227.71
#2015-02-06|1215.61
#2015-02-09|1209.82
#2015-02-10|1215.07
#2015-02-11|1213.53
#2015-02-12|1211.90
#2015-02-13|1205.51
#2015-02-16|1204.25
#2015-02-17|1215.78
#2015-02-18|1208.65
#2015-02-19|1222.84
#2015-02-20|1221.07
#2015-02-23|1239.00
#2015-02-24|1245.39
#2015-02-25|1243.20
#2015-02-26|1254.72
#2015-02-27|1259.20
#2015-03-02|1252.90
#2015-03-03|1247.30
#2015-03-04|1248.66
#2015-03-05|1254.87
#2015-03-06|1236.98
#2015-03-09|1226.34
#2015-03-10|1198.40
#2015-03-11|1195.95
#2015-03-12|1199.35
#2015-03-13|1195.01
#2015-03-16|1207.21
#2015-03-17|1204.08
#2015-03-18|1216.04
#2015-03-19|1215.46
#2015-03-20|1233.32
#2015-03-23|1240.07
#2015-03-24|1234.12
#2015-03-25|1223.48
#2015-03-26|1206.62
#2015-03-27|1210.95
#2015-03-30|1215.87
#2015-03-31|1198.00
#2015-04-01|1201.56
#2015-04-02|1220.49
#2015-04-03|1229.81
#2015-04-06|1233.00
#2015-04-07|1236.56
#2015-04-08|1229.69
#2015-04-09|1230.11
#2015-04-10|1232.77
#2015-04-13|1228.52
#2015-04-14|1238.56
#2015-04-15|1240.54
#2015-04-16|1252.03
#2015-04-17|1246.66
#2015-04-20|1241.00
#2015-04-21|1243.03
#2015-04-22|1233.46
#2015-04-23|1242.97
#2015-04-24|1253.17
#2015-04-27|1263.16
#2015-04-28|1258.13
#2015-04-29|1244.51
#2015-04-30|1245.74
#2015-05-01|1246.51
#2015-05-04|1244.09
#2015-05-05|1235.49
#2015-05-06|1242.49
#2015-05-07|1237.67
#2015-05-08|1258.72
#2015-05-11|1252.84
#2015-05-12|1244.96
#2015-05-13|1254.68
#2015-05-14|1266.27
#2015-05-15|1269.95
#2015-05-18|1268.40
#2015-05-19|1267.00
#2015-05-20|1264.31
#2015-05-21|1268.35
#2015-05-22|1258.96
#2015-05-25|1255.31
#2015-05-26|1238.73
#2015-05-27|1246.72
#2015-05-28|1253.21
#2015-05-29|1237.67
#2015-06-01|1232.44
#2015-06-02|1236.52
#2015-06-03|1240.00
#2015-06-04|1232.77
#2015-06-05|1201.29
#2015-06-08|1216.73
#2015-06-09|1218.11
#2015-06-10|1236.51
#2015-06-11|1237.66
#2015-06-12|1232.37
#2015-06-15|1217.77
#2015-06-16|1226.39
#2015-06-17|1223.26
#2015-06-18|1240.63
#2015-06-19|1234.88
#2015-06-22|1258.29
#2015-06-23|1250.01
#2015-06-24|1246.96
#2015-06-25|1242.08
#2015-06-26|1240.00
#2015-06-29|1219.55
#2015-06-30|1198.36
#2015-07-01|1211.17
#2015-07-02|1211.19
#2015-07-03|1204.38
#2015-07-06|1198.18
#2015-07-07|1178.97
#2015-07-08|1192.04
#2015-07-09|1214.08
#2015-07-10|1245.43
#2015-07-13|1244.59
#2015-07-14|1254.19
#2015-07-15|1249.90
#2015-07-16|1260.34
#2015-07-17|1258.98
#2015-07-20|1260.86
#2015-07-21|1259.75
#2015-07-22|1250.55
#2015-07-23|1250.32
#2015-07-24|1237.20
#2015-07-27|1221.78
#2015-07-28|1225.24
#2015-07-29|1241.08
#2015-07-30|1223.73
#2015-07-31|1233.66
#2015-08-03|1243.25
#2015-08-04|1238.11
#2015-08-05|1239.63
#2015-08-06|1238.77
#2015-08-07|1230.60
#2015-08-10|1237.45
#2015-08-11|1229.59
#2015-08-12|1216.90
#2015-08-13|1231.37
#2015-08-14|1233.82
#2015-08-17|1230.65
#2015-08-18|1232.06
#2015-08-19|1219.75
#2015-08-20|1210.18
#2015-08-21|1181.55
#2015-08-24|1150.90
#2015-08-25|1174.01
#2015-08-26|1156.78
#2015-08-27|1165.89
#2015-08-28|1171.32
#2015-08-31|1170.99
#2015-09-01|1150.59
#2015-09-02|1151.03
#2015-09-03|1156.63
#2015-09-04|1139.76
#2015-09-07|1147.08
#2015-09-08|1151.56
#2015-09-09|1171.64
#2015-09-10|1164.00
#2015-09-11|1157.75
#2015-09-14|1156.55
#2015-09-15|1169.88
#2015-09-16|1216.20
#2015-09-17|1225.75
#2015-09-18|1220.30
#2015-09-21|1213.44
#2015-09-22|1175.93
#2015-09-23|1177.82
#2015-09-24|1168.15
#2015-09-25|1186.16
#2015-09-28|1180.88
#2015-09-29|1169.35
#2015-09-30|1194.85
#2015-10-01|1193.97
#2015-10-02|1208.28
#2015-10-05|1227.61
#2015-10-06|1232.45
#2015-10-07|1221.71
#2015-10-08|1228.72
#2015-10-09|1237.55
#2015-10-12|1244.10
#2015-10-13|1255.23
#2015-10-14|1259.27
#2015-10-15|1272.57
#2015-10-16|1262.30
#2015-10-19|1261.01
#2015-10-20|1262.95
#2015-10-21|1259.86
#2015-10-22|1267.04
#2015-10-23|1272.61
#2015-10-26|1269.17
#2015-10-27|1261.44
#2015-10-28|1274.69
#2015-10-29|1271.96
#2015-10-30|1279.88
#2015-11-02|1274.00
#2015-11-03|1270.99
#2015-11-04|1272.28
#2015-11-05|1274.42
#2015-11-06|1255.71
#2015-11-09|1246.27
#2015-11-10|1245.34
#2015-11-11|1263.84
#2015-11-12|1259.30
#2015-11-13|1242.07
#2015-11-16|1247.34
#2015-11-17|1266.32
#2015-11-18|1265.89
#2015-11-19|1278.33
#2015-11-20|1278.66
#2015-11-23|1269.23
#2015-11-24|1260.57
#2015-11-25|1271.63
#2015-11-26|1277.68
#2015-11-27|1273.11
#2015-11-30|1273.61
#2015-12-01|1274.02
#2015-12-02|1278.15
#2015-12-03|1276.36
#2015-12-04|1275.44
#2015-12-07|1283.12
#2015-12-08|1271.12
#2015-12-09|1271.98
#2015-12-10|1265.87
#2015-12-11|1250.12
#2015-12-14|1236.55
#2015-12-15|1249.28
#2015-12-16|1255.33
#2015-12-17|1255.29
#2015-12-18|1244.39
#2015-12-21|1235.73
#2015-12-22|1232.62
#2015-12-23|1253.76
#2015-12-24|1263.24
#2015-12-25|1263.24
#2015-12-28|1262.26
#2015-12-29|1275.35
#2015-12-30|1271.92
#2015-12-31|1255.67
#2016-01-01|1255.67
#2016-01-04|1230.99
#2016-01-05|1230.95
#2016-01-06|1221.51
#2016-01-07|1203.37
#2016-01-08|1195.47
#2016-01-11|1192.03
#2016-01-12|1201.57
#2016-01-13|1210.50
#2016-01-14|1185.53
#2016-01-15|1180.42
#2016-01-18|1172.41
#2016-01-19|1192.50
#2016-01-20|1163.95
#2016-01-21|1173.27
#2016-01-22|1202.35
#2016-01-25|1205.42
#2016-01-26|1216.49
#2016-01-27|1225.79
#2016-01-28|1221.91
#2016-01-29|1240.16
#2016-02-01|1256.66
#2016-02-02|1252.73
#2016-02-03|1254.25
#2016-02-04|1246.86
#2016-02-05|1226.50
#2016-02-08|1207.48
#2016-02-09|1215.92
#2016-02-10|1217.06
#2016-02-11|1194.46
#2016-02-12|1203.42
#2016-02-15|1221.01
#2016-02-16|1213.51
#2016-02-17|1228.74
#2016-02-18|1209.88
#2016-02-19|1205.32
#2016-02-22|1206.97
#2016-02-23|1206.55
#2016-02-24|1191.57
#2016-02-25|1202.52
#2016-02-26|1192.23
#2016-02-29|1193.60
#2016-03-01|1210.04
#2016-03-02|1202.89
#2016-03-03|1204.51
#2016-03-04|1222.78
#2016-03-07|1217.11
#2016-03-08|1218.00
#2016-03-09|1221.83
#2016-03-10|1220.36
#2016-03-11|1239.18
#2016-03-14|1238.27
#2016-03-15|1232.74
#2016-03-16|1227.69
#2016-03-17|1252.28
#2016-03-18|1257.79
#2016-03-21|1254.80
#2016-03-22|1246.34
#2016-03-23|1255.78
#2016-03-24|1236.22
#2016-03-25|1236.22
#2016-03-28|1242.29
#2016-03-29|1253.75
#2016-03-30|1285.04
#2016-03-31|1276.24
#2016-04-01|1258.98
#2016-04-04|1270.93
#2016-04-05|1263.54
#2016-04-06|1272.00
#2016-04-07|1269.85
#2016-04-08|1276.15
#2016-04-11|1270.29
#2016-04-12|1264.24
#2016-04-13|1272.00
#2016-04-14|1284.69
#2016-04-15|1290.13
#2016-04-18|1295.49
#2016-04-19|1326.89
#2016-04-20|1321.47
#2016-04-21|1296.92
#2016-04-22|1277.91
#2016-04-25|1284.42
#2016-04-26|1285.48
#2016-04-27|1286.72
#2016-04-28|1285.62
#2016-04-29|1280.40
#2016-05-02|1291.44
#2016-05-03|1283.26
#2016-05-04|1269.44
#2016-05-05|1268.05
#2016-05-06|1272.75
#2016-05-09|1285.05
#2016-05-10|1291.83
#2016-05-11|1294.09
#2016-05-12|1292.30
#2016-05-13|1286.06
#2016-05-16|1286.72
#2016-05-17|1278.98
#2016-05-18|1273.52
#2016-05-19|1251.33
#2016-05-20|1262.48
#2016-05-23|1260.25
#2016-05-24|1278.83
#2016-05-25|1284.85
#2016-05-26|1297.08
#2016-05-27|1292.98
#2016-05-30|1295.99
#2016-05-31|1284.03
#2016-06-01|1288.08
#2016-06-02|1286.00
#2016-06-03|1299.45
#2016-06-06|1308.86
#2016-06-07|1319.97
#2016-06-08|1318.23
#2016-06-09|1302.18
#2016-06-10|1278.44
#2016-06-13|1254.97
#2016-06-14|1234.14
#2016-06-15|1245.51
#2016-06-16|1232.55
#2016-06-17|1239.51
#2016-06-20|1280.57
#2016-06-21|1288.48
#2016-06-22|1288.30
#2016-06-23|1303.01
#2016-06-24|1248.09
#2016-06-27|1214.05
#2016-06-28|1245.66
#2016-06-29|1281.48
#2016-06-30|1305.98
#2016-07-01|1320.84
#2016-07-04|1317.54
#2016-07-05|1304.33
#2016-07-06|1292.53
#2016-07-07|1309.27
#2016-07-08|1309.50
#2016-07-11|1321.04
#2016-07-12|1321.09
#2016-07-13|1321.99
#2016-07-14|1323.54
#2016-07-15|1316.77
#2016-07-18|1318.06
#2016-07-19|1308.75
#2016-07-20|1314.60
#2016-07-21|1311.90
#2016-07-22|1314.34
#2016-07-25|1315.61
#2016-07-26|1319.63
#2016-07-27|1308.64
#2016-07-28|1316.98
#2016-07-29|1346.11
#2016-08-01|1337.32
#2016-08-02|1331.40
#2016-08-03|1321.26
#2016-08-04|1327.97
#2016-08-05|1328.34
#2016-08-08|1315.53
#2016-08-09|1325.35
#2016-08-10|1328.56
#2016-08-11|1354.95
#2016-08-12|1357.76
#2016-08-15|1359.27
#2016-08-16|1355.46
#2016-08-17|1350.06
#2016-08-18|1364.42
#2016-08-19|1358.65
#2016-08-22|1350.14
#2016-08-23|1353.48
#2016-08-24|1341.75
#2016-08-25|1341.23
#2016-08-26|1345.46
#2016-08-29|1333.21
#2016-08-30|1335.57
#2016-08-31|1326.32
#2016-09-01|1329.03
#2016-09-02|1354.82
#2016-09-05|1352.43
#2016-09-06|1360.69
#2016-09-07|1364.59
#2016-09-08|1353.00
#2016-09-09|1329.68
#2016-09-12|1321.24
#2016-09-13|1311.61
#2016-09-14|1313.61
#2016-09-15|1321.80
#2016-09-16|1306.05
#2016-09-19|1317.65
#2016-09-20|1324.77
#2016-09-21|1323.27
#2016-09-22|1354.99
#2016-09-23|1340.69
#2016-09-26|1336.25
#2016-09-27|1338.86
#2016-09-28|1343.24
#2016-09-29|1343.72
#2016-09-30|1341.46
#2016-10-03|1342.01
#2016-10-04|1340.32
#2016-10-05|1326.62
#2016-10-06|1316.68
#2016-10-07|1300.54
#2016-10-10|1302.82
#2016-10-11|1290.91
#2016-10-12|1274.24
#2016-10-13|1272.29
#2016-10-14|1283.66
#2016-10-17|1270.19
#2016-10-18|1276.99
#2016-10-19|1279.51
#2016-10-20|1272.28
#2016-10-21|1258.75
#2016-10-24|1250.23
#2016-10-25|1243.04
#2016-10-26|1244.54
#2016-10-27|1253.23
#2016-10-28|1248.05
#2016-10-31|1241.13
#2016-11-01|1245.22
#2016-11-02|1250.84
#2016-11-03|1237.29
#2016-11-04|1236.27
#2016-11-07|1234.34
#2016-11-08|1240.82
#2016-11-09|1218.80
#2016-11-10|1181.98
#2016-11-11|1180.36
#2016-11-14|1156.78
#2016-11-15|1167.69
#2016-11-16|1168.14
#2016-11-17|1172.96
#2016-11-18|1160.47
#2016-11-21|1161.67
#2016-11-22|1151.54
#2016-11-23|1143.65
#2016-11-24|1148.35
#2016-11-25|1168.26
#2016-11-28|1160.28
#2016-11-29|1162.53
#2016-11-30|1159.09
#2016-12-01|1143.21
#2016-12-02|1151.93
#2016-12-05|1156.13
#2016-12-06|1161.99
#2016-12-07|1163.74
#2016-12-08|1161.82
#2016-12-09|1184.79
#2016-12-12|1190.13
#2016-12-13|1212.67
#2016-12-14|1212.18
#2016-12-15|1185.77
#2016-12-16|1186.45
#2016-12-19|1199.09
#2016-12-20|1190.36
#2016-12-21|1194.44
#2016-12-22|1196.22
#2016-12-23|1196.76
#2016-12-26|1196.76
#2016-12-27|1198.00
#2016-12-28|1191.56
#2016-12-29|1203.27
#2016-12-30|1213.32
#2017-01-02|1214.29
#2017-01-03|1194.21
#2017-01-04|1209.37
#2017-01-05|1233.01
#2017-01-06|1233.41
#2017-01-09|1231.06
#2017-01-10|1229.54
#2017-01-11|1217.28
#2017-01-12|1235.09
#2017-01-13|1235.00
#2017-01-16|1226.69
#2017-01-17|1229.60
#2017-01-18|1239.06
#2017-01-19|1226.67
#2017-01-20|1231.14
#2017-01-23|1236.75
#2017-01-24|1237.37
#2017-01-25|1239.04
#2017-01-26|1232.40
#2017-01-27|1238.87
#2017-01-30|1226.98
#2017-01-31|1235.07
#2017-02-01|1230.33
#2017-02-02|1231.48
#2017-02-03|1242.78
#2017-02-06|1236.28
#2017-02-07|1237.32
#2017-02-08|1259.92
#2017-02-09|1249.95
#2017-02-10|1242.46
#2017-02-13|1243.80
#2017-02-14|1231.36
#2017-02-15|1234.95
#2017-02-16|1239.97
#2017-02-17|1255.51
#2017-02-20|1250.07
#2017-02-21|1247.51
#2017-02-22|1257.80
#2017-02-23|1269.21
#2017-02-24|1262.14
#2017-02-27|1262.66
#2017-02-28|1264.44
#2017-03-01|1262.11
#2017-03-02|1258.53
#2017-03-03|1256.37
#2017-03-06|1260.61
#2017-03-07|1257.14
#2017-03-08|1250.80
#2017-03-09|1255.25
#2017-03-10|1265.08
#2017-03-13|1273.96
#2017-03-14|1274.43
#2017-03-15|1277.92
#2017-03-16|1297.91
#2017-03-17|1304.61
#2017-03-20|1311.36
#2017-03-21|1312.33
#2017-03-22|1309.62
#2017-03-23|1310.42
#2017-03-24|1308.06
#2017-03-27|1319.65
#2017-03-28|1315.33
#2017-03-29|1306.12
#2017-03-30|1305.06
#2017-03-31|1296.72
#2017-04-03|1292.14
#2017-04-04|1293.69
#2017-04-05|1290.66
#2017-04-06|1293.04
#2017-04-07|1289.86
#2017-04-10|1294.03
#2017-04-11|1300.66
#2017-04-12|1312.72
#2017-04-13|1312.66
#2017-04-14|1312.66
#2017-04-17|1317.65
#2017-04-18|1314.66
#2017-04-19|1306.69
#2017-04-20|1316.16
#2017-04-21|1307.72
#2017-04-24|1341.36
#2017-04-25|1343.45
#2017-04-26|1345.10
#2017-04-27|1346.98
#2017-04-28|1339.19
#2017-05-01|1340.82
#2017-05-02|1350.75
#2017-05-03|1353.31
#2017-05-04|1379.26
#2017-05-05|1394.28
#2017-05-08|1390.03
#2017-05-09|1392.84
#2017-05-10|1387.95
#2017-05-11|1389.62
#2017-05-12|1403.31
#2017-05-15|1405.92
#2017-05-16|1432.77
#2017-05-17|1432.44
#2017-05-18|1416.54
#2017-05-19|1439.81
#2017-05-22|1455.41
#2017-05-23|1453.07
#2017-05-24|1444.03
#2017-05-25|1448.74
#2017-05-26|1447.76
#2017-05-29|1442.06
#2017-05-30|1441.20
#2017-05-31|1454.85
#2017-06-01|1460.68
#2017-06-02|1471.71
#2017-06-05|1469.56
#2017-06-06|1474.04
#2017-06-07|1467.35
#2017-06-08|1439.16
#2017-06-09|1433.92
#2017-06-12|1426.95
#2017-06-13|1432.03
#2017-06-14|1439.06
#2017-06-15|1427.94
#2017-06-16|1459.96
#2017-06-19|1462.80
#2017-06-20|1465.50
#2017-06-21|1453.96
#2017-06-22|1446.22
#2017-06-23|1443.54
#2017-06-26|1479.06
#2017-06-27|1469.47
#2017-06-28|1483.35
#2017-06-29|1463.79
#2017-06-30|1459.78
#2017-07-03|1457.13
#2017-07-04|1446.49
#2017-07-05|1440.74
#2017-07-06|1437.93
#2017-07-07|1432.40
#2017-07-10|1443.79
#2017-07-11|1429.42
#2017-07-12|1456.53
#2017-07-13|1456.05
#2017-07-14|1464.65
#2017-07-17|1465.59
#2017-07-18|1469.35
#2017-07-19|1473.16
#2017-07-20|1480.95
#2017-07-21|1470.74
#2017-07-24|1457.79
#2017-07-25|1459.89
#2017-07-26|1460.15
#2017-07-27|1466.14
#2017-07-28|1464.83
#2017-07-31|1470.81
#2017-08-01|1470.89
#2017-08-02|1476.91
#2017-08-03|1484.76
#2017-08-04|1493.59
#2017-08-07|1495.86
#2017-08-08|1491.25
#2017-08-09|1486.25
#2017-08-10|1480.32
#2017-08-11|1471.19
#2017-08-14|1486.88
#2017-08-15|1479.41
#2017-08-16|1485.29
#2017-08-17|1488.60
#2017-08-18|1479.26
#2017-08-21|1490.92
#2017-08-22|1492.70
#2017-08-23|1495.51
#2017-08-24|1488.94
#2017-08-25|1490.50
#2017-08-28|1492.09
#2017-08-29|1499.34
#2017-08-30|1492.79
#2017-08-31|1497.91
#2017-09-01|1496.15
#2017-09-04|1490.53
#2017-09-05|1500.99
#2017-09-06|1501.31
#2017-09-07|1509.47
#2017-09-08|1518.68
#2017-09-11|1522.53
#2017-09-12|1515.54
#2017-09-13|1507.88
#2017-09-14|1499.62
#2017-09-15|1505.45
#2017-09-18|1507.80
#2017-09-19|1502.35
#2017-09-20|1491.14
#2017-09-21|1475.58
#2017-09-22|1481.26
#2017-09-25|1483.65
#2017-09-26|1486.20
#2017-09-27|1470.70
#2017-09-28|1478.88
#2017-09-29|1487.64
#2017-10-02|1489.89
#2017-10-03|1500.42
#2017-10-04|1510.00
#2017-10-05|1507.64
#2017-10-06|1502.95
#2017-10-09|1512.02
#2017-10-10|1525.94
#2017-10-11|1528.63
#2017-10-12|1532.90
#2017-10-13|1541.98
#2017-10-16|1534.63
#2017-10-17|1526.90
#2017-10-18|1540.44
#2017-10-19|1542.31
#2017-10-20|1529.79
#2017-10-23|1522.87
#2017-10-24|1513.73
#2017-10-25|1495.39
#2017-10-26|1496.36
#2017-10-27|1495.46
#2017-10-30|1501.01
#2017-10-31|1515.06
#2017-11-01|1509.21
#2017-11-02|1506.88
#2017-11-03|1517.33
#2017-11-06|1513.41
#2017-11-07|1496.07
#2017-11-08|1500.92
#2017-11-09|1497.35
#2017-11-10|1497.24
#2017-11-13|1503.28
#2017-11-14|1501.84
#2017-11-15|1497.27
#2017-11-16|1504.35
#2017-11-17|1506.46
#2017-11-20|1512.06
#2017-11-21|1514.90
#2017-11-22|1518.28
#2017-11-23|1531.73
#2017-11-24|1541.61
#2017-11-27|1533.76
#2017-11-28|1544.20
#2017-11-29|1531.82
#2017-11-30|1531.21
#2017-12-01|1516.29
#2017-12-04|1525.97
#2017-12-05|1528.80
#2017-12-06|1535.74
#2017-12-07|1528.24
#2017-12-08|1522.13
#2017-12-11|1522.49
#2017-12-12|1525.29
#2017-12-13|1528.13
#2017-12-14|1521.45
#2017-12-15|1516.29
#2017-12-18|1533.26
#2017-12-19|1523.82
#2017-12-20|1518.04
#2017-12-21|1522.10
#2017-12-22|1522.55
#2017-12-25|1522.55
#2017-12-26|1524.21
#2017-12-27|1533.75
#2017-12-28|1539.71
#2017-12-29|1549.25
#2018-01-01|1549.25
#2018-01-02|1545.17
#2018-01-03|1540.26
#2018-01-04|1547.06
#2018-01-05|1556.59
#2018-01-08|1548.62
#2018-01-09|1549.30
#2018-01-10|1537.05
#2018-01-11|1535.25
#2018-01-12|1544.14
#2018-01-15|1560.24
#2018-01-16|1551.52
#2018-01-17|1557.59
#2018-01-18|1556.64
#2018-01-19|1554.81
#2018-01-22|1558.72
#2018-01-23|1570.30
#2018-01-24|1569.88
#2018-01-25|1568.98
#2018-01-26|1569.69
#2018-01-29|1547.78
#2018-01-30|1552.46
#2018-01-31|1560.88
#2018-02-01|1564.81
#2018-02-02|1541.83
#2018-02-05|1515.01
#2018-02-06|1472.38
#2018-02-07|1490.67
#2018-02-08|1466.44
#2018-02-09|1450.20
#2018-02-12|1467.35
#2018-02-13|1468.60
#2018-02-14|1487.86
#2018-02-15|1487.91
#2018-02-16|1502.53
#2018-02-19|1484.84
#2018-02-20|1478.41
#2018-02-21|1476.23
#2018-02-22|1480.94
#2018-02-23|1488.44
#2018-02-26|1501.17
#2018-02-27|1486.20
#2018-02-28|1470.09
#2018-03-01|1457.58
#2018-03-02|1452.47
#2018-03-05|1475.00
#2018-03-06|1476.76
#2018-03-07|1473.81
#2018-03-08|1493.64
#2018-03-09|1500.91
#2018-03-12|1509.78
#2018-03-13|1503.81
#2018-03-14|1495.48
#2018-03-15|1496.08
#2018-03-16|1488.22
#2018-03-19|1482.62
#2018-03-20|1480.22
#2018-03-21|1463.42
#2018-03-22|1459.30
#2018-03-23|1453.70
#2018-03-26|1451.19
#2018-03-27|1458.38
#2018-03-28|1477.47
#2018-03-29|1475.53
#2018-03-30|1475.53
#2018-04-02|1478.02
#2018-04-03|1459.01
#2018-04-04|1463.31
#2018-04-05|1483.87
#2018-04-06|1488.91
#2018-04-09|1496.30
#2018-04-10|1505.03
#2018-04-11|1495.43
#2018-04-12|1484.05
#2018-04-13|1487.69
#2018-04-16|1487.27
#2018-04-17|1494.33
#2018-04-18|1495.83
#2018-04-19|1490.58
#2018-04-20|1478.83
#2018-04-23|1464.31
#2018-04-24|1464.06
#2018-04-25|1459.46
#2018-04-26|1472.73
#2018-04-27|1473.79
#2018-04-30|1472.52
#2018-05-01|1462.43
#2018-05-02|1448.43
#2018-05-03|1444.21
#2018-05-04|1452.94
#2018-05-07|1463.28
#2018-05-08|1458.57
#2018-05-09|1461.04
#2018-05-10|1456.72
#2018-05-11|1463.32
#2018-05-14|1465.18
#2018-05-15|1451.08
#2018-05-16|1450.70
#2018-05-17|1454.35
#2018-05-18|1452.69
#2018-05-21|1456.42
#2018-05-22|1452.11
#2018-05-23|1444.34
#2018-05-24|1459.05
#2018-05-25|1460.58
#2018-05-28|1465.11
#2018-05-29|1445.43
#2018-05-30|1445.40
#2018-05-31|1442.13
#2018-06-01|1439.89
#2018-06-04|1456.14
#2018-06-05|1446.32
#2018-06-06|1442.50
#2018-06-07|1438.40
#2018-06-08|1438.59
#2018-06-11|1456.74
#2018-06-12|1462.70
#2018-06-13|1468.18
#2018-06-14|1455.47
#2018-06-15|1456.61
#2018-06-18|1434.06
#2018-06-19|1428.88
#2018-06-20|1435.31
#2018-06-21|1432.67
#2018-06-22|1455.43
#2018-06-25|1443.13
#2018-06-26|1443.61
#2018-06-27|1443.86
#2018-06-28|1445.26
#2018-06-29|1462.04
#2018-07-02|1459.43
#2018-07-03|1480.82
#2018-07-04|1484.76
#2018-07-05|1490.41
#2018-07-06|1506.87
#2018-07-09|1502.00
#2018-07-10|1500.05
#2018-07-11|1496.44
#2018-07-12|1499.32
#2018-07-13|1498.22
#2018-07-16|1499.20
#2018-07-17|1494.34
#2018-07-18|1496.47
#2018-07-19|1499.99
#2018-07-20|1523.31
#2018-07-23|1516.30
#2018-07-24|1511.95
#2018-07-25|1513.90
#2018-07-26|1513.41
#2018-07-27|1517.56
#2018-07-30|1510.20
#2018-07-31|1506.73
#2018-08-01|1507.16
#2018-08-02|1503.37
#2018-08-03|1511.52
#2018-08-06|1507.80
#2018-08-07|1511.72
#2018-08-08|1510.83
#2018-08-09|1511.49
#2018-08-10|1482.19
#2018-08-13|1480.79
#2018-08-14|1486.58
#2018-08-15|1473.05
#2018-08-16|1487.86
#2018-08-17|1491.34
#2018-08-20|1499.10
#2018-08-21|1507.13
#2018-08-22|1505.52
#2018-08-23|1502.36
#2018-08-24|1505.18
#2018-08-27|1509.93
#2018-08-28|1511.55
#2018-08-29|1516.54
#2018-08-30|1507.98
#2018-08-31|1504.24
#2018-09-03|1502.47
#2018-09-04|1481.89
#2018-09-05|1472.45
#2018-09-06|1470.74
#2018-09-07|1470.87
#2018-09-10|1478.07
#2018-09-11|1467.60
#2018-09-12|1477.22
#2018-09-13|1482.95
#2018-09-14|1487.77
#2018-09-17|1486.47
#2018-09-18|1483.81
#2018-09-19|1469.65
#2018-09-20|1495.01
#2018-09-21|1500.30
#2018-09-24|1488.42
#2018-09-25|1488.71
#2018-09-26|1494.39
#2018-09-27|1489.70
#2018-09-28|1485.42
#2018-10-01|1487.53
#2018-10-02|1482.56
#2018-10-03|1492.30
#2018-10-04|1463.17
#2018-10-05|1451.43
#2018-10-08|1445.42
#2018-10-09|1445.92
#2018-10-10|1435.39
#2018-10-11|1407.30
#2018-10-12|1410.16
#2018-10-15|1414.00
#2018-10-16|1436.83
#2018-10-17|1413.38
#2018-10-18|1419.13
#2018-10-19|1444.62
#2018-10-22|1445.70
#2018-10-23|1431.40
#2018-10-24|1435.41
#2018-10-25|1420.86
#2018-10-26|1420.44
#2018-10-29|1419.04
#2018-10-30|1418.69
#2018-10-31|1429.29
#2018-11-01|1441.92
#2018-11-02|1429.37
#2018-11-05|1437.80
#2018-11-06|1436.81
#2018-11-07|1450.13
#2018-11-08|1448.53
#2018-11-09|1456.24
#2018-11-12|1441.53
#2018-11-13|1444.45
#2018-11-14|1438.51
#2018-11-15|1438.31
#2018-11-16|1451.22
#2018-11-19|1448.37
#2018-11-20|1441.79
#2018-11-21|1448.77
#2018-11-22|1446.33
#2018-11-23|1446.68
#2018-11-26|1447.68
#2018-11-27|1448.62
#2018-11-28|1439.32
#2018-11-29|1456.12
#2018-11-30|1452.25
#2018-12-03|1450.14
#2018-12-04|1459.68
#2018-12-05|1443.23
#2018-12-06|1415.98
#2018-12-07|1431.65
#2018-12-10|1408.05
#2018-12-11|1421.68
#2018-12-12|1444.45
#2018-12-13|1436.61
#2018-12-14|1418.57
#2018-12-17|1407.41
#2018-12-18|1394.73
#2018-12-19|1404.75
#2018-12-20|1388.07
#2018-12-21|1390.93
#2018-12-24|1385.53
#2018-12-25|1385.53
#2018-12-26|1383.87
#2018-12-27|1347.74
#2018-12-28|1370.54
#2018-12-31|1374.59
#2019-01-01|1374.59
#2019-01-02|1363.27
#2019-01-03|1372.71
#2019-01-04|1399.83
#2019-01-07|1390.93
#2019-01-08|1397.29
#2019-01-09|1405.24
#2019-01-10|1418.85
#2019-01-11|1425.32
#2019-01-14|1419.24
#2019-01-15|1420.53
#2019-01-16|1404.40
#2019-01-17|1415.58
#2019-01-18|1429.75
#2019-01-21|1428.83
#2019-01-22|1427.71
#2019-01-23|1433.01
#2019-01-24|1438.54
#2019-01-25|1434.49
#2019-01-28|1431.85
#2019-01-29|1446.86
#2019-01-30|1459.41
#2019-01-31|1476.48
#2019-02-01|1476.75
#2019-02-04|1472.91
#2019-02-05|1489.68
#2019-02-06|1481.80
#2019-02-07|1473.27
#2019-02-08|1468.83
#2019-02-11|1472.23
#2019-02-12|1466.94
#2019-02-13|1481.57
#2019-02-14|1485.04
#2019-02-15|1501.18
#2019-02-18|1514.44
#2019-02-19|1511.86
#2019-02-20|1526.21
#2019-02-21|1538.58
#2019-02-22|1525.67
#2019-02-25|1525.76
#2019-02-26|1529.41
#2019-02-27|1516.89
#2019-02-28|1527.19
#2019-03-01|1545.26
#2019-03-04|1542.22
#2019-03-05|1545.14
#2019-03-06|1548.05
#2019-03-07|1552.91
#2019-03-08|1549.06
#2019-03-11|1551.37
#2019-03-12|1555.12
#2019-03-13|1567.40
#2019-03-14|1579.66
#2019-03-15|1581.74
#2019-03-18|1587.24
#2019-03-19|1595.32
#2019-03-20|1592.76
#2019-03-21|1609.38
#2019-03-22|1580.74
#2019-03-25|1582.35
#2019-03-26|1598.10
#2019-03-27|1594.73
#2019-03-28|1596.85
#2019-03-29|1598.27
#2019-04-01|1592.95
#2019-04-02|1595.64
#2019-04-03|1602.98
#2019-04-04|1599.74
#2019-04-05|1603.92
#2019-04-08|1609.48
#2019-04-09|1613.21
#2019-04-10|1619.56
#2019-04-11|1616.47
#2019-04-12|1614.53
#2019-04-15|1620.69
#2019-04-16|1617.57
#2019-04-17|1613.91
#2019-04-18|1616.91
#2019-04-19|1616.91
#2019-04-22|1615.29
#2019-04-23|1624.93
#2019-04-24|1627.63
#2019-04-25|1616.78
#2019-04-26|1627.11
#2019-04-29|1628.39
#2019-04-30|1642.12
#2019-05-01|1648.07
#2019-05-02|1631.10
#2019-05-03|1637.15
#2019-05-06|1639.03
#2019-05-07|1627.20
#2019-05-08|1639.72
#2019-05-09|1625.73
#2019-05-10|1635.50
#2019-05-13|1632.75
#2019-05-14|1635.53
#2019-05-15|1651.24
#2019-05-16|1670.67
#2019-05-17|1662.05
#2019-05-20|1653.11
#2019-05-21|1651.54
#2019-05-22|1653.99
#2019-05-23|1651.48
#2019-05-24|1661.83
#2019-05-27|1666.58
#2019-05-28|1656.21
#2019-05-29|1637.23
#2019-05-30|1644.16
#2019-05-31|1643.67
#2019-06-03|1674.68
#2019-06-04|1659.62
#2019-06-05|1679.94
#2019-06-06|1683.16
#2019-06-07|1707.24
#2019-06-10|1703.46
#2019-06-11|1701.19
#2019-06-12|1708.10
#2019-06-13|1696.47
#2019-06-14|1685.16
#2019-06-17|1683.19
#2019-06-18|1695.41
#2019-06-19|1694.71
#2019-06-20|1724.76
#2019-06-21|1723.54
#2019-06-24|1737.04
#2019-06-25|1732.24
#2019-06-26|1714.40
#2019-06-27|1709.30
#2019-06-28|1723.57
#2019-07-01|1709.84
#2019-07-02|1726.39
#2019-07-03|1746.56
#2019-07-04|1746.34
#2019-07-05|1723.46
#2019-07-08|1735.86
#2019-07-09|1730.15
#2019-07-10|1726.96
#2019-07-11|1721.81
#2019-07-12|1715.07
#2019-07-15|1722.12
#2019-07-16|1712.19
#2019-07-17|1723.74
#2019-07-18|1726.61
#2019-07-19|1733.46
#2019-07-22|1735.88
#2019-07-23|1738.01
#2019-07-24|1734.27
#2019-07-25|1733.85
#2019-07-26|1749.39
#2019-07-29|1758.18
#2019-07-30|1754.93
#2019-07-31|1761.55
#2019-08-01|1766.14
#2019-08-02|1751.44
#2019-08-05|1726.07
#2019-08-06|1715.47
#2019-08-07|1735.25
#2019-08-08|1759.80
#2019-08-09|1765.47
#2019-08-12|1769.56
#2019-08-13|1760.82
#2019-08-14|1750.29
#2019-08-15|1750.71
#2019-08-16|1770.66
#2019-08-19|1780.84
#2019-08-20|1769.11
#2019-08-21|1788.21
#2019-08-22|1773.11
#2019-08-23|1770.67
#2019-08-26|1773.59
#2019-08-27|1783.92
#2019-08-28|1781.58
#2019-08-29|1797.51
#2019-08-30|1798.13
#2019-09-02|1805.18
#2019-09-03|1807.04
#2019-09-04|1826.75
#2019-09-05|1814.47
#2019-09-06|1820.53
#2019-09-09|1788.96
#2019-09-10|1766.87
#2019-09-11|1772.75
#2019-09-12|1787.55
#2019-09-13|1755.42
#2019-09-16|1732.74
#2019-09-17|1758.28
#2019-09-18|1756.37
#2019-09-19|1754.70
#2019-09-20|1749.39
#2019-09-23|1754.77
#2019-09-24|1764.32
#2019-09-25|1742.72
#2019-09-26|1755.67
#2019-09-27|1756.59
#2019-09-30|1758.70
#2019-10-01|1734.09
#2019-10-02|1703.63
#2019-10-03|1724.21
#2019-10-04|1738.22
#2019-10-07|1757.20
#2019-10-08|1738.55
#2019-10-09|1745.79
#2019-10-10|1741.08
#2019-10-11|1741.53
#2019-10-14|1735.64
#2019-10-15|1738.40
#2019-10-16|1738.40
#2019-10-17|1731.76
#2019-10-18|1713.82
#2019-10-21|1707.65
#2019-10-22|1704.41
#2019-10-23|1698.57
#2019-10-24|1712.42
#2019-10-25|1688.48
#2019-10-28|1680.76
#2019-10-29|1686.17
#2019-10-30|1707.18
#2019-10-31|1705.74
#2019-11-01|1703.90
#2019-11-04|1695.11
#2019-11-05|1679.93
#2019-11-06|1695.67
#2019-11-07|1683.80
#2019-11-08|1682.57
#2019-11-11|1692.37
#2019-11-12|1683.56
#2019-11-13|1701.46
#2019-11-14|1693.55
#2019-11-15|1700.73
#2019-11-18|1709.91
#2019-11-19|1703.27
#2019-11-20|1696.36
#2019-11-21|1686.08
#2019-11-22|1682.89
#2019-11-25|1697.15
#2019-11-26|1700.21
#2019-11-27|1703.25
#2019-11-28|1703.68
#2019-11-29|1700.94
#2019-12-02|1687.30
#2019-12-03|1684.88
#2019-12-04|1690.65
#2019-12-05|1692.31
#2019-12-06|1707.72
#2019-12-09|1708.58
#2019-12-10|1700.29
#2019-12-11|1701.88
#2019-12-12|1693.06
#2019-12-13|1702.91
#2019-12-16|1722.61
#2019-12-17|1715.20
#2019-12-18|1718.76
#2019-12-19|1721.50
#2019-12-20|1744.03
#2019-12-23|1750.50
#2019-12-24|1751.67
#2019-12-25|1751.67
#2019-12-26|1752.45
#2019-12-27|1764.40
#2019-12-30|1753.69
#2019-12-31|1752.73
#2020-01-01|1752.73
#2020-01-02|1755.01
#2020-01-03|1762.83
#2020-01-06|1768.68
#2020-01-07|1752.68
#2020-01-08|1736.25
#2020-01-09|1733.17
#2020-01-10|1733.21
#2020-01-13|1737.92
#2020-01-14|1740.38
#2020-01-15|1755.15
#2020-01-16|1765.12
#2020-01-17|1779.46
#2020-01-20|1773.14
#2020-01-21|1783.09
#2020-01-22|1780.74
#2020-01-23|1772.53
#2020-01-24|1778.95
#2020-01-27|1751.08
#2020-01-28|1750.77
#2020-01-29|1749.96
#2020-01-30|1739.72
#2020-01-31|1735.57
#2020-02-03|1739.72
#2020-02-04|1754.40
#2020-02-05|1758.33
#2020-02-06|1762.18
#2020-02-07|1749.38
#2020-02-10|1745.01
#2020-02-11|1738.23
#2020-02-12|1732.38
#2020-02-13|1711.70
#2020-02-14|1732.30
#2020-02-17|1732.24
#2020-02-18|1735.60
#2020-02-19|1751.96
#2020-02-20|1744.10
#2020-02-21|1742.27
#2020-02-24|1687.28
#2020-02-25|1668.16
#2020-02-26|1660.64
#2020-02-27|1610.60
#2020-02-28|1556.65
#2020-03-02|1590.13
#2020-03-03|1626.18
#2020-03-04|1648.73
#2020-03-05|1647.91
#2020-03-06|1607.78
#2020-03-09|1547.87
#2020-03-10|1519.85
#2020-03-11|1498.96
#2020-03-12|1353.76
#2020-03-13|1369.83
#2020-03-16|1348.00
#2020-03-17|1360.51
#2020-03-18|1328.11
#2020-03-19|1384.32
#2020-03-20|1382.50
#2020-03-23|1311.32
#2020-03-24|1353.68
#2020-03-25|1398.20
#2020-03-26|1463.57
#2020-03-27|1428.80
#2020-03-30|1456.24
#2020-03-31|1462.08
#2020-04-01|1444.69
#2020-04-02|1439.68
#2020-04-03|1434.68
#2020-04-06|1469.89
#2020-04-07|1492.32
#2020-04-08|1487.23
#2020-04-09|1500.64
#2020-04-10|1500.64
#2020-04-13|1497.45
#2020-04-14|1524.50
#2020-04-15|1508.95
#2020-04-16|1517.73
#2020-04-17|1547.58
#2020-04-20|1561.83
#2020-04-21|1504.07
#2020-04-22|1516.42
#2020-04-23|1511.79
#2020-04-24|1514.26
#2020-04-27|1527.18
#2020-04-28|1536.90
#2020-04-29|1539.08
#2020-04-30|1538.78
#2020-05-01|1543.12
#2020-05-04|1493.82
#2020-05-05|1498.19
#2020-05-06|1504.02
#2020-05-07|1513.69
#2020-05-08|1544.94
#2020-05-11|1548.71
#2020-05-12|1560.67
#2020-05-13|1532.71
#2020-05-14|1487.64
#2020-05-15|1499.62
#2020-05-18|1540.97
#2020-05-19|1542.67
#2020-05-20|1552.06
#2020-05-21|1538.04
#2020-05-22|1518.60
#2020-05-25|1534.14
#2020-05-26|1549.86
#2020-05-27|1548.26
#2020-05-28|1581.41
#2020-05-29|1577.73
#2020-06-01|1594.44
#2020-06-02|1595.76
#2020-06-03|1622.88
#2020-06-04|1628.61
#2020-06-05|1633.19
#2020-06-08|1644.66
#2020-06-09|1656.16
#2020-06-10|1653.65
#2020-06-11|1613.21
#2020-06-12|1593.59
#2020-06-15|1588.54
#2020-06-16|1623.38
#2020-06-17|1647.09
#2020-06-18|1635.33
#2020-06-19|1647.96
#2020-06-22|1630.96
#2020-06-23|1651.32
#2020-06-24|1606.24
#2020-06-25|1603.07
#2020-06-26|1600.06
#2020-06-29|1597.95
#2020-06-30|1598.59
#2020-07-01|1606.61
#2020-07-02|1621.52
#2020-07-03|1612.43
#2020-07-06|1639.44
#2020-07-07|1628.01
#2020-07-08|1636.61
#2020-07-09|1620.40
#2020-07-10|1651.56
#2020-07-13|1658.73
#2020-07-14|1651.19
#2020-07-15|1682.60
#2020-07-16|1673.62
#2020-07-17|1672.13
#2020-07-20|1674.51
#2020-07-21|1688.43
#2020-07-22|1693.93
#2020-07-23|1722.27
#2020-07-24|1704.90
#2020-07-27|1718.24
#2020-07-28|1732.28
#2020-07-29|1747.93
#2020-07-30|1736.02
#2020-07-31|1713.68
#2020-08-03|1713.50
#2020-08-04|1708.93
#2020-08-05|1709.71
#2020-08-06|1688.26
#2020-08-07|1682.14
#2020-08-10|1684.05
#2020-08-11|1697.00
#2020-08-12|1723.82
#2020-08-13|1728.33
#2020-08-14|1716.40
#2020-08-17|1730.51
#2020-08-18|1734.06
#2020-08-19|1749.26
#2020-08-20|1726.52
#2020-08-21|1713.13
#2020-08-24|1737.88
#2020-08-25|1732.03
#2020-08-26|1741.76
#2020-08-27|1736.46
#2020-08-28|1730.00
#2020-08-31|1732.20
#2020-09-01|1716.91
#2020-09-02|1734.07
#2020-09-03|1733.01
#2020-09-04|1704.44
#2020-09-07|1717.19
#2020-09-08|1701.19
#2020-09-09|1729.44
#2020-09-10|1731.18
#2020-09-11|1725.97
#2020-09-14|1731.16
#2020-09-15|1732.57
#2020-09-16|1740.14
#2020-09-17|1727.51
#2020-09-18|1717.42
#2020-09-21|1673.43
#2020-09-22|1679.59
#2020-09-23|1679.32
#2020-09-24|1661.34
#2020-09-25|1670.11
#2020-09-28|1700.51
#2020-09-29|1697.76
#2020-09-30|1702.67
#2020-10-01|1707.69
#2020-10-02|1712.66
#2020-10-05|1725.07
#2020-10-06|1717.45
#2020-10-07|1710.50
#2020-10-08|1719.14
#2020-10-09|1733.61
#2020-10-12|1747.84
#2020-10-13|1731.90
#2020-10-14|1722.88
#2020-10-15|1682.28
#2020-10-16|1694.11
#2020-10-19|1695.46
#2020-10-20|1701.18
#2020-10-21|1683.17
#2020-10-22|1679.48
#2020-10-23|1693.37
#2020-10-26|1683.66
#2020-10-27|1668.81
#2020-10-28|1613.80
#2020-10-29|1596.99
#2020-10-30|1594.81
#2020-11-02|1605.78
#2020-11-03|1650.71
#2020-11-04|1683.26
#2020-11-05|1688.65
#2020-11-06|1689.68
#2020-11-09|1736.91
#2020-11-10|1764.22
#2020-11-11|1777.29
#2020-11-12|1774.30
#2020-11-13|1770.09
#2020-11-16|1793.75
#2020-11-17|1796.57
#2020-11-18|1797.02
#2020-11-19|1766.37
#2020-11-20|1760.05
#2020-11-23|1732.00
#2020-11-24|1743.71
#2020-11-25|1748.02
#2020-11-26|1752.14
#2020-11-27|1762.80
#2020-11-30|1745.03
#2020-12-01|1754.49
#2020-12-02|1757.07
#2020-12-03|1769.40
#2020-12-04|1773.88
#2020-12-07|1781.31
#2020-12-08|1783.88
#2020-12-09|1790.47
#2020-12-10|1798.68
#2020-12-11|1792.07
#2020-12-14|1793.05
#2020-12-15|1788.21
#2020-12-16|1808.21
#2020-12-17|1824.63
#2020-12-18|1823.69
#2020-12-21|1780.66
#2020-12-22|1798.04
#2020-12-23|1806.23
#2020-12-24|1805.87
#2020-12-25|1805.87
#2020-12-28|1825.16
#2020-12-29|1860.64
#2020-12-30|1857.55
#2020-12-31|1837.77
#2021-01-01|1837.77
#2021-01-04|1850.37
#2021-01-05|1844.09
#2021-01-06|1837.51
#2021-01-07|1833.46
#2021-01-08|1834.33
#2021-01-11|1797.74
#2021-01-12|1793.72
#2021-01-13|1799.03
#2021-01-14|1801.10
#2021-01-15|1793.96
#2021-01-18|1796.45
#2021-01-19|1796.72
#2021-01-20|1795.68
#2021-01-21|1798.96
#2021-01-22|1797.41
#2021-01-25|1789.42
#2021-01-26|1809.80
#2021-01-27|1800.02
#2021-01-28|1804.25
#2021-01-29|1769.26
#2021-02-01|1780.31
#2021-02-02|1796.97
#2021-02-03|1788.88
#2021-02-04|1784.49
#2021-02-05|1783.92
#2021-02-08|1776.55
#2021-02-09|1790.11
#2021-02-10|1792.95
#2021-02-11|1794.98
#2021-02-12|1794.48
#2021-02-15|1817.50
#2021-02-16|1804.39
#2021-02-17|1788.16
#2021-02-18|1779.79
#2021-02-19|1778.89
#2021-02-22|1775.03
#2021-02-23|1768.26
#2021-02-24|1759.39
#2021-02-25|1755.39
#2021-02-26|1703.60
#2021-03-01|1728.66
#2021-03-02|1730.39
#2021-03-03|1726.39
#2021-03-04|1746.96
#2021-03-05|1733.52
#2021-03-08|1738.69
#2021-03-09|1757.70
#2021-03-10|1770.86
#2021-03-11|1774.26
#2021-03-12|1768.99
#2021-03-15|1777.31
#2021-03-16|1788.60
#2021-03-17|1795.18
#2021-03-18|1794.50
#2021-03-19|1796.88
#2021-03-22|1803.89
#2021-03-23|1808.08
#2021-03-24|1793.14
#2021-03-25|1783.77
#2021-03-26|1791.92
#2021-03-29|1812.79
#2021-03-30|1807.84
#2021-03-31|1800.09
#2021-04-01|1801.64
#2021-04-02|1801.64
#2021-04-05|1810.88
#2021-04-06|1836.86
#2021-04-07|1850.22
#2021-04-08|1880.69
#2021-04-09|1880.93
#2021-04-12|1876.52
#2021-04-13|1871.43
#2021-04-14|1870.46
#2021-04-15|1890.13
#2021-04-16|1907.07
#2021-04-19|1920.76
#2021-04-20|1892.42
#2021-04-21|1910.23
#2021-04-22|1940.39
#2021-04-23|1933.29
#2021-04-26|1923.69
#2021-04-27|1920.46
#2021-04-28|1927.28
#2021-04-29|1939.13
#2021-04-30|1925.07
#2021-05-03|1938.93
#2021-05-04|1927.25
#2021-05-05|1934.69
#2021-05-06|1962.83
#2021-05-07|1981.92
#2021-05-10|1990.70
#2021-05-11|1958.65
#2021-05-12|1963.94
#2021-05-13|1965.71
#2021-05-14|1984.06
#2021-05-17|1993.69
#2021-05-18|2001.65
#2021-05-19|1991.37
#2021-05-20|2015.87
#2021-05-21|2020.98
#2021-05-24|2025.20
#2021-05-25|2029.18
#2021-05-26|2031.34
#2021-05-27|2014.39
#2021-05-28|2014.42
#2021-05-31|2012.73
#2021-06-01|2019.91
#2021-06-02|2027.88
#2021-06-03|2014.45
#2021-06-04|2031.41
#2021-06-07|2042.92
#2021-06-08|2052.80
#2021-06-09|2060.34
#2021-06-10|2056.79
#2021-06-11|2047.97
#2021-06-14|2046.32
#2021-06-15|2060.72
#2021-06-16|2065.12
#2021-06-17|2037.52
#2021-06-18|2004.27
#2021-06-21|2023.98
#2021-06-22|2027.14
#2021-06-23|2026.63
#2021-06-24|2029.09
#2021-06-25|2035.62
#2021-06-28|2032.88
#2021-06-29|2028.22
#2021-06-30|2006.06
#2021-07-01|2018.65
#2021-07-02|2015.82
#2021-07-05|2018.44
#2021-07-06|2007.81
#2021-07-07|2020.82
#2021-07-08|2007.84
#2021-07-09|2011.33
#2021-07-12|2022.03
#2021-07-13|2024.06
#2021-07-14|2018.54
#2021-07-15|2005.88
#2021-07-16|2015.17
#2021-07-19|1979.39
#2021-07-20|1978.85
#2021-07-21|1995.42
#2021-07-22|1988.19
#2021-07-23|2004.88
#2021-07-26|2001.30
#2021-07-27|2009.60
#2021-07-28|2006.45
#2021-07-29|2021.90
#2021-07-30|2016.86
#2021-08-02|2028.25
#2021-08-03|2018.50
#2021-08-04|2010.29
#2021-08-05|2005.66
#2021-08-06|1984.45
#2021-08-09|1982.44
#2021-08-10|1981.46
#2021-08-11|1986.23
#2021-08-12|1982.34
#2021-08-13|2005.66
#2021-08-16|2009.12
#2021-08-17|2010.26
#2021-08-18|2006.60
#2021-08-19|1979.66
#2021-08-20|1980.44
#2021-08-23|1995.68
#2021-08-24|1993.67
#2021-08-25|1983.17
#2021-08-26|1981.26
#2021-08-27|1998.30
#2021-08-30|2002.70
#2021-08-31|1996.75
#2021-09-01|2011.27
#2021-09-02|2009.68
#2021-09-03|2002.14
#2021-09-06|2008.12
#2021-09-07|1991.92
#2021-09-08|1975.31
#2021-09-09|1974.32
#2021-09-10|1973.47
#2021-09-13|1974.55
#2021-09-14|1965.79
#2021-09-15|1950.41
#2021-09-16|1948.58
#2021-09-17|1944.74
#2021-09-20|1932.05
#2021-09-21|1954.28
#2021-09-22|1964.67
#2021-09-23|1971.18
#2021-09-24|1944.86
#2021-09-27|1933.30
#2021-09-28|1905.50
#2021-09-29|1915.02
#2021-09-30|1914.56
#2021-10-01|1901.86
#2021-10-04|1912.45
#2021-10-05|1910.44
#2021-10-06|1897.84
#2021-10-07|1916.94
#2021-10-08|1914.05
#2021-10-11|1909.27
#2021-10-12|1909.88
#2021-10-13|1934.35
#2021-10-14|1956.79
#2021-10-15|1960.84
#2021-10-18|1953.46
#2021-10-19|1943.56
#2021-10-20|1978.47
#2021-10-21|1980.38
#2021-10-22|1985.97
#2021-10-25|1977.81
#2021-10-26|1989.10
#2021-10-27|1987.66
#2021-10-28|2027.10
#2021-10-29|2013.88
#2021-11-01|2019.40
#2021-11-02|2018.22
#2021-11-03|2035.14
#2021-11-04|2035.50
#2021-11-05|2038.53
#2021-11-08|2029.43
#2021-11-09|2036.41
#2021-11-10|2037.37
#2021-11-11|2029.54
#2021-11-12|2035.25
#2021-11-15|2035.97
#2021-11-16|2026.62
#2021-11-17|2018.24
#2021-11-18|2021.62
#2021-11-19|2011.68
#2021-11-22|2003.93
#2021-11-23|1988.09
#2021-11-24|1974.86
#2021-11-25|1995.06
#2021-11-26|1965.98
#2021-11-29|1963.15
#2021-11-30|1924.65
#2021-12-01|1945.02
#2021-12-02|1941.75
#2021-12-03|1942.24
#2021-12-06|1980.67
#2021-12-07|1995.05
#2021-12-08|2006.62
#2021-12-09|2005.78
#2021-12-10|2022.22
#2021-12-13|2011.91
#2021-12-14|2004.66
#2021-12-15|2008.71
#2021-12-16|2045.27
#2021-12-17|2049.13
#2021-12-20|2039.06
#2021-12-21|2045.15
#2021-12-22|2064.11
#2021-12-23|2071.45
#2021-12-24|2071.79
#2021-12-27|2077.30
#2021-12-28|2087.08
#2021-12-29|2101.49
#2021-12-30|2092.29
#2021-12-31|2095.74
#2022-01-03|2100.01
#2022-01-04|2131.38
#2022-01-05|2107.20
#2022-01-06|2075.17
#2022-01-07|2062.34
#2022-01-10|2041.88
#2022-01-11|2048.05
#2022-01-12|2062.67
#2022-01-13|2071.58
#2022-01-14|2063.99
#2022-01-17|2079.09
#2022-01-18|2060.19
#2022-01-19|2045.97
#2022-01-20|2055.15
#2022-01-21|2049.46
#2022-01-24|1995.96
#2022-01-25|1987.46
#2022-01-26|1989.99
#2022-01-27|1982.99
#2022-01-28|1969.88
#2022-01-31|1981.07
#2022-02-01|2002.38
#2022-02-02|2033.81
#2022-02-03|2017.02
#2022-02-04|2000.03
#2022-02-07|2004.70
#2022-02-08|1997.21
#2022-02-09|2010.79
#2022-02-10|2012.51
#2022-02-11|2020.70
#2022-02-14|1980.83
#2022-02-15|2001.78
#2022-02-16|2007.16
#2022-02-17|2011.03
#2022-02-18|2013.02
#2022-02-21|2001.46
#2022-02-22|1993.02
#2022-02-23|2003.56
#2022-02-24|1905.64
#2022-02-25|1990.97
#2022-02-28|1987.27
#2022-03-01|1963.83
#2022-03-02|1945.28
#2022-03-03|1914.38
#2022-03-04|1856.55
#2022-03-07|1795.60
#2022-03-08|1758.61
#2022-03-09|1855.18
#2022-03-10|1823.46
#2022-03-11|1814.67
#2022-03-14|1835.50
#2022-03-15|1838.28
#2022-03-16|1875.24
#2022-03-17|1917.21
#2022-03-18|1943.40
#2022-03-21|1937.19
#2022-03-22|1940.90
#2022-03-23|1918.80
#2022-03-24|1936.61
#2022-03-25|1940.33
#2022-03-28|1942.63
#2022-03-29|1973.53
#2022-03-30|1982.63
#2022-03-31|1964.53
#2022-04-01|1962.63
#2022-04-04|1975.92
#2022-04-05|1990.24
#2022-04-06|1975.70
#2022-04-07|1975.64
#2022-04-08|1994.41
#2022-04-11|2003.44
#2022-04-12|1986.02
#2022-04-13|1975.67
#2022-04-14|1979.23
#2022-04-15|1979.23
#2022-04-18|1978.09
#2022-04-19|1947.69
#2022-04-20|1976.51
#2022-04-21|1985.00
#2022-04-22|1972.08
#2022-04-25|1960.90
#2022-04-26|1941.91
#2022-04-27|1934.51
#2022-04-28|1940.08
#2022-04-29|1959.30
#2022-05-02|1937.26
#2022-05-03|1935.55
#2022-05-04|1908.09
#2022-05-05|1906.07
#2022-05-06|1866.32
#2022-05-09|1817.04
#2022-05-10|1829.92
#2022-05-11|1861.27
#2022-05-12|1835.95
#2022-05-13|1860.65
#2022-05-16|1874.37
#2022-05-17|1897.54
#2022-05-18|1859.28
#2022-05-19|1808.28
#2022-05-20|1807.71
#2022-05-23|1850.33
#2022-05-24|1846.12
#2022-05-25|1851.38
#2022-05-26|1856.91
#2022-05-27|1882.40
#2022-05-30|1890.20
#2022-05-31|1887.60
#2022-06-01|1854.87
#2022-06-02|1863.91
#2022-06-03|1863.89
#2022-06-06|1870.01
#2022-06-07|1853.42
#2022-06-08|1833.77
#2022-06-09|1805.95
#2022-06-10|1769.06
#2022-06-13|1747.75
#2022-06-14|1711.72
#2022-06-15|1727.85
#2022-06-16|1728.43
#2022-06-17|1731.32
#2022-06-20|1756.30
#2022-06-21|1754.10
#2022-06-22|1772.14
#2022-06-23|1759.40
#2022-06-24|1812.18
#2022-06-27|1827.29
#2022-06-28|1815.51
#2022-06-29|1813.60
#2022-06-30|1790.89
#2022-07-01|1791.08
#2022-07-04|1805.19
#2022-07-05|1768.05
#2022-07-06|1797.51
#2022-07-07|1789.16
#2022-07-08|1796.84
#2022-07-11|1789.45
#2022-07-12|1795.63
#2022-07-13|1789.21
#2022-07-14|1754.51
#2022-07-15|1793.27
#2022-07-18|1812.07
#2022-07-19|1833.09
#2022-07-20|1807.65
#2022-07-21|1821.49
#2022-07-22|1843.35
#2022-07-25|1849.06
#2022-07-26|1853.64
#2022-07-27|1853.71
#2022-07-28|1859.75
#2022-07-29|1864.08
#2022-08-01|1875.87
#2022-08-02|1862.11
#2022-08-03|1847.42
#2022-08-04|1857.23
#2022-08-05|1831.27
#2022-08-08|1852.63
#2022-08-09|1851.67
#2022-08-10|1871.36
#2022-08-11|1877.87
#2022-08-12|1856.71
#2022-08-15|1868.23
#2022-08-16|1860.64
#2022-08-17|1871.46
#2022-08-18|1863.89
#2022-08-19|1854.34
#2022-08-22|1839.75
#2022-08-23|1818.19
#2022-08-24|1829.44
#2022-08-25|1828.19
#2022-08-26|1808.60
#2022-08-29|1790.04
#2022-08-30|1778.23
#2022-08-31|1771.97
#2022-09-01|1734.74
#2022-09-02|1760.50
#2022-09-05|1738.84
#2022-09-06|1736.93
#2022-09-07|1726.95
#2022-09-08|1730.40
#2022-09-09|1765.02
#2022-09-12|1798.50
#2022-09-13|1768.21
#2022-09-14|1733.74
#2022-09-15|1723.34
#2022-09-16|1703.59
#2022-09-19|1709.32
#2022-09-20|1693.12
#2022-09-21|1687.45
#2022-09-22|1672.38
#2022-09-23|1635.74
#2022-09-26|1620.40
#2022-09-27|1617.37
#2022-09-28|1610.03
#2022-09-29|1619.30
#2022-09-30|1633.59
#2022-10-03|1622.37
#2022-10-04|1670.57
#2022-10-05|1645.95
#2022-10-06|1628.49
#2022-10-07|1617.37
#2022-10-10|1596.77
#2022-10-11|1601.73
#2022-10-12|1607.06
#2022-10-13|1592.74
#2022-10-14|1609.06
#2022-10-17|1641.52
#2022-10-18|1646.06
#2022-10-19|1614.86
#2022-10-20|1613.22
#2022-10-21|1591.79
#2022-10-24|1629.70
#2022-10-25|1658.18
#2022-10-26|1669.74
#2022-10-27|1657.20
#2022-10-28|1657.34
#2022-10-31|1662.39
#2022-11-01|1658.68
#2022-11-02|1649.06
#2022-11-03|1615.67
#2022-11-04|1660.02
#2022-11-07|1669.95
#2022-11-08|1682.88
#2022-11-09|1684.98
#2022-11-10|1737.66
#2022-11-11|1740.59
#2022-11-14|1746.94
#2022-11-15|1745.24
#2022-11-16|1758.69
#2022-11-17|1751.74
#2022-11-18|1773.85
#2022-11-21|1774.20
#2022-11-22|1788.13
#2022-11-23|1815.85
#2022-11-24|1822.82
#2022-11-25|1819.55
#2022-11-28|1822.62
#2022-11-29|1794.70
#2022-11-30|1798.82
#2022-12-01|1853.97
#2022-12-02|1849.06
#2022-12-05|1833.43
#2022-12-06|1830.91
#2022-12-07|1812.03
#2022-12-08|1807.73
#2022-12-09|1816.28
#2022-12-12|1806.97
#2022-12-13|1834.23
#2022-12-14|1850.54
#2022-12-15|1797.31
#2022-12-16|1781.20
#2022-12-19|1788.11
#2022-12-20|1786.72
#2022-12-21|1811.18
#2022-12-22|1797.33
#2022-12-23|1793.96
#2022-12-26|1793.96
#2022-12-27|1800.83
#2022-12-28|1801.97
#2022-12-29|1810.93
#2022-12-30|1791.93
#2023-01-02|1795.03
#2023-01-03|1794.07
#2023-01-04|1831.12
#2023-01-05|1807.97
#2023-01-06|1831.17
#2023-01-09|1851.99
#2023-01-10|1832.43
#2023-01-11|1843.69
#2023-01-12|1854.59
#2023-01-13|1865.19
#2023-01-16|1879.09
#2023-01-17|1890.44
#2023-01-18|1870.50
#2023-01-19|1865.13
#2023-01-20|1864.98
#2023-01-23|1875.53
#2023-01-24|1866.45
#2023-01-25|1866.55
#2023-01-26|1825.28
#2023-01-27|1815.37
#2023-01-30|1835.29
#2023-01-31|1849.18
#2023-02-01|1860.26
#2023-02-02|1858.84
#2023-02-03|1854.27
#2023-02-06|1830.70
#2023-02-07|1814.53
#2023-02-08|1824.27
#2023-02-09|1819.09
#2023-02-10|1804.15
#2023-02-13|1832.49
#2023-02-14|1831.93
#2023-02-15|1829.91
#2023-02-16|1818.93
#2023-02-17|1826.66
#2023-02-20|1840.93
#2023-02-21|1842.93
#2023-02-22|1849.79
#2023-02-23|1829.17
#2023-02-24|1813.02
#2023-02-27|1828.40
#2023-02-28|1803.62
#2023-03-01|1794.18
#2023-03-02|1817.84
#2023-03-03|1818.69
#2023-03-06|1807.21
#2023-03-07|1789.66
#2023-03-08|1789.36
#2023-03-09|1799.68
#2023-03-10|1817.53
#2023-03-13|1817.60
#2023-03-14|1826.81
#2023-03-15|1791.27
#2023-03-16|1831.78
#2023-03-17|1818.00
#2023-03-20|1833.69
#2023-03-21|1838.62
#2023-03-22|1864.14
#2023-03-23|1872.42
#2023-03-24|1861.78
#2023-03-27|1868.10
#2023-03-28|1869.91
#2023-03-29|1892.38
#2023-03-30|1897.09
#2023-03-31|1906.77
#2023-04-03|1916.76
#2023-04-04|1923.91
#2023-04-05|1937.26
#2023-04-06|1948.44
#2023-04-07|1948.44
#2023-04-10|1934.13
#2023-04-11|1945.45
#2023-04-12|1950.48
#2023-04-13|1951.03
#2023-04-14|1956.02
#2023-04-17|1954.93
#2023-04-18|1959.70
#2023-04-19|1978.43
#2023-04-20|1986.78
#2023-04-21|2002.28
#2023-04-24|2018.16
#2023-04-25|2021.94
#2023-04-26|2023.66
#2023-04-27|1995.83
#2023-04-28|2003.42
#2023-05-01|1993.22
#2023-05-02|1986.68
#2023-05-03|2017.64
#2023-05-04|2014.30
#2023-05-05|2015.74
#2023-05-08|2022.40
#2023-05-09|2008.81
#2023-05-10|1985.32
#2023-05-11|1984.78
#2023-05-12|1967.94
#2023-05-15|1973.12
#2023-05-16|1965.52
#2023-05-17|1933.01
#2023-05-18|1924.85
#2023-05-19|1936.31
#2023-05-22|1933.60
#2023-05-23|1927.91
#2023-05-24|1907.46
#2023-05-25|1887.45
#2023-05-26|1891.61
#2023-05-29|1894.58
#2023-05-30|1845.02
#2023-05-31|1816.36
#2023-06-01|1836.36
#2023-06-02|1851.18
#2023-06-05|1836.05
#2023-06-06|1842.17
#2023-06-07|1831.86
#2023-06-08|1831.43
#2023-06-09|1828.62
#2023-06-12|1821.01
#2023-06-13|1834.55
#2023-06-14|1850.75
#2023-06-15|1869.57
#2023-06-16|1876.34
#2023-06-19|1858.41
#2023-06-20|1845.34
#2023-06-21|1854.77
#2023-06-22|1857.88
#2023-06-23|1855.89
#2023-06-26|1847.86
#2023-06-27|1846.45
#2023-06-28|1839.46
#2023-06-29|1840.77
#2023-06-30|1862.78
#2023-07-03|1867.78
#2023-07-04|1865.25
#2023-07-05|1854.43
#2023-07-06|1830.86
#2023-07-07|1832.62
#2023-07-10|1840.63
#2023-07-11|1849.76
#2023-07-12|1882.36
#2023-07-13|1907.09
#2023-07-14|1913.94
#2023-07-17|1897.84
#2023-07-18|1903.61
#2023-07-19|1910.22
#2023-07-20|1900.88
#2023-07-21|1906.81
#2023-07-24|1900.17
#2023-07-25|1903.75
#2023-07-26|1905.85
#2023-07-27|1921.80
#2023-07-28|1919.61
#2023-07-31|1896.76
#2023-08-01|1880.67
#2023-08-02|1868.36
#2023-08-03|1849.34
#2023-08-04|1850.05
#2023-08-07|1846.65
#2023-08-08|1835.68
#2023-08-09|1843.16
#2023-08-10|1865.02
#2023-08-11|1837.58
#2023-08-14|1836.78
#2023-08-15|1821.91
#2023-08-16|1823.06
#2023-08-17|1808.11
#2023-08-18|1807.68
#2023-08-21|1810.05
#2023-08-22|1806.76
#2023-08-23|1816.00
#2023-08-24|1824.89
#2023-08-25|1820.99
#2023-08-28|1833.70
#2023-08-29|1847.90
#2023-08-30|1860.10
#2023-08-31|1833.59
#2023-09-01|1814.96
#2023-09-04|1803.30
#2023-09-05|1779.28
#2023-09-06|1777.41
#2023-09-07|1781.46
#2023-09-08|1788.30
#2023-09-11|1800.12
#2023-09-12|1784.07
#2023-09-13|1777.37
#2023-09-14|1780.22
#2023-09-15|1780.04
#2023-09-18|1778.28
#2023-09-19|1781.65
#2023-09-20|1802.78
#2023-09-21|1787.43
#2023-09-22|1772.94
#2023-09-25|1742.09
#2023-09-26|1726.95
#2023-09-27|1695.40
#2023-09-28|1694.01
#2023-09-29|1713.01
#2023-10-02|1680.42
#2023-10-03|1672.95
#2023-10-04|1674.49
#2023-10-05|1692.04
#2023-10-06|1663.32
#2023-10-09|1679.93
#2023-10-10|1716.57
#2023-10-11|1737.90
#2023-10-12|1712.36
#2023-10-13|1692.28
#2023-10-16|1705.39
#2023-10-17|1707.78
#2023-10-18|1700.15
#2023-10-19|1679.17
#2023-10-20|1675.37
#2023-10-23|1672.67
#2023-10-24|1679.67
#2023-10-25|1688.21
#2023-10-26|1679.39
#2023-10-27|1655.42
#2023-10-30|1671.94
#2023-10-31|1680.08
#2023-11-01|1693.92
#2023-11-02|1725.06
#2023-11-03|1746.66
#2023-11-06|1742.77
#2023-11-07|1734.78
#2023-11-08|1739.39
#2023-11-09|1754.83
#2023-11-10|1703.10
#2023-11-13|1713.54
#2023-11-14|1748.86
#2023-11-15|1752.43
#2023-11-16|1734.61
#2023-11-17|1742.30
#2023-11-20|1742.28
#2023-11-21|1757.35
#2023-11-22|1762.08
#2023-11-23|1768.04
#2023-11-24|1776.65
#2023-11-27|1768.65
#2023-11-28|1763.05
#2023-11-29|1758.18
#2023-11-30|1764.71
#2023-12-01|1758.34
#2023-12-04|1762.85
#2023-12-05|1759.62
#2023-12-06|1743.40
#2023-12-07|1737.28
#2023-12-08|1745.93
#2023-12-11|1739.30
#2023-12-12|1741.17
#2023-12-13|1735.23
#2023-12-14|1775.07
#2023-12-15|1762.65
#2023-12-18|1762.52
#2023-12-19|1767.76
#2023-12-20|1766.83
#2023-12-21|1770.20
#2023-12-22|1778.29
#2023-12-25|1778.29
#2023-12-26|1778.88
#2023-12-27|1795.17
#2023-12-28|1801.69
#2023-12-29|1799.56
#2024-01-01|1799.56
#2024-01-02|1780.71
#2024-01-03|1782.52
#2024-01-04|1792.62
#2024-01-05|1787.64
#2024-01-08|1795.99
#2024-01-09|1787.52
#2024-01-10|1788.08
#2024-01-11|1772.52
#2024-01-12|1789.75
#2024-01-15|1781.57
#2024-01-16|1781.89
#2024-01-17|1758.24
#2024-01-18|1746.71
#2024-01-19|1749.50
#2024-01-22|1750.90
#2024-01-23|1730.24
#2024-01-24|1745.60
#2024-01-25|1743.07
#2024-01-26|1788.72
#2024-01-29|1793.23
#2024-01-30|1792.12
#2024-01-31|1796.21
#2024-02-01|1787.88
#2024-02-02|1783.53
#2024-02-05|1790.02
#2024-02-06|1791.45
#2024-02-07|1789.18
#2024-02-08|1792.19
#2024-02-09|1760.42
#2024-02-12|1769.74
#2024-02-13|1748.43
#2024-02-14|1742.83
#2024-02-15|1774.32
#2024-02-16|1768.06
#2024-02-19|1779.08
#2024-02-20|1793.42
#2024-02-21|1788.90
#2024-02-22|1756.02
#2024-02-23|1763.34
#2024-02-26|1752.53
#2024-02-27|1749.53
#2024-02-28|1729.34
#2024-02-29|1718.99
#2024-03-01|1723.19
#2024-03-04|1717.57
#2024-03-05|1717.82
#2024-03-06|1724.44
#2024-03-07|1738.36
#2024-03-08|1750.82
#2024-03-11|1752.23
#2024-03-12|1757.32
#2024-03-13|1775.22
#2024-03-14|1752.79
#2024-03-15|1746.49
#2024-03-18|1739.22
#2024-03-19|1727.00
#2024-03-20|1728.36
#2024-03-21|1728.66
#2024-03-22|1729.47
#2024-03-25|1733.58
#2024-03-26|1740.20
#2024-03-27|1746.02
#2024-03-28|1748.69
#2024-03-29|1748.69
#2024-04-01|1739.61
#2024-04-02|1728.47
#2024-04-03|1721.81
#2024-04-04|1724.11
#2024-04-05|1698.64
#2024-04-08|1703.01
#2024-04-09|1705.64
#2024-04-10|1689.94
#2024-04-11|1686.60
#2024-04-12|1670.95
#2024-04-15|1660.17
#2024-04-16|1650.13
#2024-04-17|1666.41
#2024-04-18|1676.70
#2024-04-19|1702.40
#2024-04-22|1712.92
#2024-04-23|1722.91
#2024-04-24|1715.99
#2024-04-25|1702.25
#2024-04-26|1704.06
#2024-04-29|1710.49
#2024-04-30|1707.91
#2024-05-01|1702.38
#2024-05-02|1702.49
#2024-05-03|1715.09
#2024-05-06|1712.45
#2024-05-07|1731.88
#2024-05-08|1756.74
#2024-05-09|1762.55
#2024-05-10|1772.69
#2024-05-13|1780.64
#2024-05-14|1782.97
#2024-05-15|1799.62
#2024-05-16|1804.93
#2024-05-17|1812.71
#2024-05-20|1808.76
#2024-05-21|1793.62
#2024-05-22|1782.28
#2024-05-23|1760.27
#2024-05-24|1753.41
#2024-05-27|1756.72
#2024-05-28|1741.66
#2024-05-29|1716.41
#2024-05-30|1747.40
#2024-05-31|1763.42
#2024-06-03|1774.58
#2024-06-04|1785.70
#2024-06-05|1787.65
#2024-06-06|1806.01
#2024-06-07|1788.08
#2024-06-10|1754.18
#2024-06-11|1741.13
#2024-06-12|1766.68
#2024-06-13|1749.93
#2024-06-14|1745.13
#2024-06-17|1743.59
#2024-06-18|1751.90
#2024-06-19|1752.26
#2024-06-20|1752.15
#2024-06-21|1733.64
#2024-06-24|1755.93
#2024-06-25|1742.80
#2024-06-26|1724.10
#2024-06-27|1709.65
#2024-06-28|1697.80
#2024-07-01|1698.32
#2024-07-02|1704.71
#2024-07-03|1726.26
#2024-07-04|1734.46
#2024-07-05|1730.87
#2024-07-08|1732.95
#2024-07-09|1725.82
#2024-07-10|1737.25
#2024-07-11|1754.85
#2024-07-12|1768.75
#2024-07-15|1741.68
#2024-07-16|1731.83
#2024-07-17|1763.98
#2024-07-18|1776.03
#2024-07-19|1757.15
#2024-07-22|1769.95
#2024-07-23|1759.15
#2024-07-24|1758.23
#2024-07-25|1743.71
#2024-07-26|1743.97
#2024-07-29|1723.38
#2024-07-30|1725.22
#2024-07-31|1740.18
#2024-08-01|1743.51
#2024-08-02|1769.10
#2024-08-05|1737.61
#2024-08-06|1735.23
#2024-08-07|1754.46
#2024-08-08|1749.82
#2024-08-09|1751.90
#2024-08-12|1746.65
#2024-08-13|1753.56
#2024-08-14|1767.04
#2024-08-15|1761.09
#2024-08-16|1765.03
#2024-08-19|1781.13
#2024-08-20|1773.08
#2024-08-21|1789.36
#2024-08-22|1793.29
#2024-08-23|1808.11
#2024-08-26|1812.90
#2024-08-27|1821.97
#2024-08-28|1828.39
#2024-08-29|1828.42
#2024-08-30|1828.56
#2024-09-02|1826.02
#2024-09-03|1826.99
#2024-09-04|1825.88
#2024-09-05|1814.48
#2024-09-06|1810.53
#2024-09-09|1818.32
#2024-09-10|1817.07
#2024-09-11|1810.39
#2024-09-12|1815.80
#2024-09-13|1821.73
#2024-09-16|1820.26
#2024-09-17|1813.90
#2024-09-18|1795.69
#2024-09-19|1801.10
#2024-09-20|1766.24
#2024-09-23|1783.87
#2024-09-24|1801.75
#2024-09-25|1796.25
#2024-09-26|1819.61
#2024-09-27|1844.65
#2024-09-30|1829.80
#2024-10-01|1818.20
#2024-10-02|1805.59
#2024-10-03|1785.16
#2024-10-04|1773.99
#2024-10-07|1772.48
#2024-10-08|1758.77
#2024-10-09|1766.81
#2024-10-10|1763.20
#2024-10-11|1769.95
#2024-10-14|1767.82
#2024-10-15|1773.50
#2024-10-16|1766.44
#2024-10-17|1786.95
#2024-10-18|1788.53
#2024-10-21|1778.30
#2024-10-22|1766.07
#2024-10-23|1757.58
#2024-10-24|1756.94
#2024-10-25|1758.61
#2024-10-28|1762.15
#2024-10-29|1737.81
#2024-10-30|1718.80
#2024-10-31|1690.60
#2024-11-01|1702.29
#2024-11-04|1697.82
#2024-11-05|1692.22
#2024-11-06|1645.29
#2024-11-07|1661.99
#2024-11-08|1647.43
#2024-11-11|1640.10
#2024-11-12|1616.96
#2024-11-13|1608.50
#2024-11-14|1620.33
#2024-11-15|1602.24
#2024-11-18|1614.84
#2024-11-19|1609.51
#2024-11-20|1602.09
#2024-11-21|1594.60
#2024-11-22|1595.68
#2024-11-25|1607.33
#2024-11-26|1595.15
#2024-11-27|1616.07
#2024-11-28|1613.37
#2024-11-29|1615.22
#2024-12-02|1608.16
#2024-12-03|1608.64
#2024-12-04|1606.43
#2024-12-05|1618.56
#2024-12-06|1615.79
#2024-12-09|1620.21
#2024-12-10|1603.04
#2024-12-11|1609.32
#2024-12-12|1611.63
#2024-12-13|1614.50
#2024-12-16|1605.20
#2024-12-17|1594.07
#2024-12-18|1579.21
#2024-12-19|1564.66
#2024-12-20|1560.28
#2024-12-23|1555.28
#2024-12-24|1556.94
#2024-12-25|1556.94
#2024-12-26|1557.17
#2024-12-27|1570.87
#2024-12-30|1557.70
#2024-12-31|1562.50
#2025-01-01|1562.50
#2025-01-02|1557.63
#2025-01-03|1544.30
#2025-01-06|1557.39
#2025-01-07|1562.17
#2025-01-08|1548.55
#2025-01-09|1552.17
#2025-01-10|1512.41
#2025-01-13|1497.46
#2025-01-14|1502.47
#2025-01-15|1508.88
#2025-01-16|1517.89
#2025-01-17|1533.47
#2025-01-20|1550.11
#2025-01-21|1550.06
#2025-01-22|1542.83
#2025-01-23|1546.72
#2025-01-24|1573.32
#2025-01-27|1608.97
#2025-01-28|1612.55
#2025-01-29|1602.61
#2025-01-30|1615.36
#2025-01-31|1602.11
#2025-02-03|1585.37
#2025-02-04|1584.66
#2025-02-05|1584.07
#2025-02-06|1594.86
#2025-02-07|1588.57
#2025-02-10|1586.29
#2025-02-11|1593.37
#2025-02-12|1612.81
#2025-02-13|1653.97
#2025-02-14|1658.68
#2025-02-17|1651.58
#2025-02-18|1646.76
#2025-02-19|1635.02
#2025-02-20|1641.51
#2025-02-21|1668.15
#2025-02-24|1701.14
#2025-02-25|1716.37
#2025-02-26|1724.82
#2025-02-27|1704.59
#2025-02-28|1708.32
#2025-03-03|1732.73
#2025-03-04|1761.07
#2025-03-05|1756.52
#2025-03-06|1759.85
#2025-03-07|1789.40
#2025-03-10|1792.12
#2025-03-11|1769.29
#2025-03-12|1767.20
#2025-03-13|1756.53
#2025-03-14|1760.92
#2025-03-17|1785.75
#2025-03-18|1786.75
#2025-03-19|1772.97
#2025-03-20|1781.12
#2025-03-21|1778.17
#2025-03-24|1750.29
#2025-03-25|1744.28
#2025-03-26|1741.04
#2025-03-27|1753.08
#2025-03-28|1768.34
#2025-03-31|1751.70
#2025-04-01|1763.10
#2025-04-02|1761.88
#2025-04-03|1774.52
#2025-04-04|1755.24
#2025-04-07|1679.77
#2025-04-08|1723.23
#2025-04-09|1702.94
#2025-04-10|1746.11
#2025-04-11|1789.42
#2025-04-14|1819.17
#2025-04-15|1827.05
#2025-04-16|1852.22
#2025-04-17|1855.68
#2025-04-18|1855.68
#2025-04-21|1880.70
#2025-04-22|1886.04
#2025-04-23|1870.66
#2025-04-24|1877.66
#2025-04-25|1849.17
#2025-04-28|1866.65
#2025-04-29|1864.95
#2025-04-30|1892.09
#2025-05-01|1874.47
#2025-05-02|1899.79
#2025-05-05|1896.86
#2025-05-06|1910.90
#2025-05-07|1913.23
#2025-05-08|1893.42
#2025-05-09|1893.69
#2025-05-12|1847.06
#2025-05-13|1832.25
#2025-05-14|1838.91
#2025-05-15|1862.90
#2025-05-16|1868.17
#2025-05-19|1895.89
#2025-05-20|1910.51
#2025-05-21|1930.20
#2025-05-22|1908.31
#2025-05-23|1922.12
#2025-05-26|1938.38
#2025-05-27|1930.00
#2025-05-28|1911.29
#2025-05-29|1915.82
#2025-05-30|1925.15
#2025-06-02|1929.06
#2025-06-03|1918.45
#2025-06-04|1942.97
#2025-06-05|1936.75
#2025-06-06|1922.48
#2025-06-09|1930.89
#2025-06-10|1929.28
#2025-06-11|1925.23
#2025-06-12|1942.97
#2025-06-13|1927.85
#2025-06-16|1915.42
#2025-06-17|1898.94
#2025-06-18|1900.79
#2025-06-19|1884.10
#2025-06-20|1882.86
#2025-06-23|1879.86
#2025-06-24|1895.84
#2025-06-25|1852.31
#2025-06-26|1864.54
#2025-06-27|1869.99
#2025-06-30|1867.28
#2025-07-01|1890.97
#2025-07-02|1886.53
#2025-07-03|1892.90
#2025-07-04|1895.02
#2025-07-07|1879.75
#2025-07-08|1870.29
#2025-07-09|1872.42
#2025-07-10|1879.26
#2025-07-11|1869.77
#2025-07-14|1874.60
#2025-07-15|1856.29
#2025-07-16|1853.98
#2025-07-17|1858.58
#2025-07-18|1880.43
#2025-07-21|1880.23
#2025-07-22|1890.15
#2025-07-23|1900.40
#2025-07-24|1882.90
#2025-07-25|1863.37
#2025-07-28|1818.06
#2025-07-29|1809.28
#2025-07-30|1801.83
#2025-07-31|1764.85
#2025-08-01|1770.28
#2025-08-04|1777.08
#2025-08-05|1795.17
#2025-08-06|1801.09
#2025-08-07|1816.60
#2025-08-08|1824.83
#2025-08-11|1821.87
#2025-08-12|1825.97
#2025-08-13|1835.45
#2025-08-14|1826.55
#2025-08-15|1834.75
#2025-08-18|1833.07
#2025-08-19|1855.44
#2025-08-20|1899.77
#2025-08-21|1890.44
#2025-08-22|1898.22
#2025-08-25|1886.83
#2025-08-26|1861.60
#2025-08-27|1853.97
#2025-08-28|1863.97
#2025-08-29|1870.21
#2025-09-01|1869.41
#2025-09-02|1846.33
#2025-09-03|1843.82
#2025-09-04|1851.09
#2025-09-05|1868.09
#2025-09-08|1857.39
#2025-09-09|1848.14
#2025-09-10|1836.65
#2025-09-11|1845.54
#2025-09-12|1831.62
#2025-09-15|1822.87
#2025-09-16|1820.71
#2025-09-17|1820.03
#2025-09-18|1803.53
#2025-09-19|1800.65
#2025-09-22|1782.27
#2025-09-23|1780.31
#2025-09-24|1773.94
#2025-09-25|1759.26
#2025-09-26|1763.36
#2025-09-29|1774.24
#2025-09-30|1788.46
#2025-10-01|1788.36
#2025-10-02|1792.72
#2025-10-03|1787.31
#2025-10-06|1779.79
#2025-10-07|1787.58
#2025-10-08|1789.62
#2025-10-09|1789.30
#2025-10-10|1794.54
#2025-10-13|1786.91
#2025-10-14|1786.63
#2025-10-15|1806.34
#2025-10-16|1887.74
#2025-10-17|1910.54
#2025-10-20|1907.07
#2025-10-21|1882.61
#2025-10-22|1888.66
#2025-10-23|1878.34
#2025-10-24|1871.83
#2025-10-27|1866.87
#2025-10-28|1863.66
#2025-10-29|1843.29
#2025-10-30|1811.31
#2025-10-31|1804.83
#2025-11-03|1813.25
#2025-11-04|1824.11
#2025-11-05|1836.14
#2025-11-06|1835.07
#2025-11-07|1848.30
#2025-11-10|1857.62
#2025-11-11|1901.49
#2025-11-12|1908.63
#2025-11-13|1901.31
#2025-11-14|1871.49
#2025-11-17|1862.05
#2025-11-18|1837.37
#2025-11-19|1831.56
#2025-11-20|1828.18
#2025-11-21|1856.55
#2025-11-24|1845.74
#2025-11-25|1861.78
#2025-11-26|1862.55
#2025-11-27|1870.73
#2025-11-28|1875.85
#2025-12-01|1882.65
#2025-12-02|1859.11
#2025-12-03|1866.53
#2025-12-04|1867.94
#2025-12-05|1854.17
#2025-12-08|1835.61
#2025-12-09|1829.24
#2025-12-10|1840.44
#2025-12-11|1869.85
#2025-12-12|1856.44
#2025-12-15|1878.20
#2025-12-16|1877.52
#2025-12-17|1888.16
#2025-12-18|1894.20
#2025-12-19|1878.23
#2025-12-22|1865.85
#2025-12-23|1863.39
#2025-12-24|1866.81
#2025-12-25|1866.81
#2025-12-26|1866.74
#2025-12-29|1877.17
#2025-12-30|1879.01
#2025-12-31|1876.69
#2026-01-01|1876.69
#2026-01-02|1873.72
#2026-01-05|1834.20
#2026-01-06|1832.33
#2026-01-07|1804.88
#2026-01-08|1813.93
#2026-01-09|1828.47
#2026-01-12|1841.41
#2026-01-13|1839.16
#2026-01-14|1862.75
#2026-01-15|1863.19
#2026-01-16|1845.61
#2026-01-19|1843.63
#2026-01-20|1839.59
#2026-01-21|1818.86
#2026-01-22|1842.35
#2026-01-23|1836.36
#2026-01-26|1852.72
#2026-01-27|1866.81
#2026-01-28|1867.80
#2026-01-29|1883.21
#2026-01-30|1887.99
#2026-02-02|1900.72
#2026-02-03|1933.13
#2026-02-04|1973.35
#2026-02-05|1980.91
#2026-02-06|1992.08
#2026-02-09|1990.74
#2026-02-10|2002.70
#2026-02-11|2002.59
#2026-02-12|2037.76
#2026-02-13|2021.46
#2026-02-16|2019.85
#2026-02-17|1996.43
#2026-02-18|1994.01
#2026-02-19|2020.32
#2026-02-20|2037.87
#2026-02-23|2041.91
#2026-02-24|2056.48
#2026-02-25|2034.58
#2026-02-26|2031.53
#2026-02-27|2057.39
#2026-03-02|2007.52
#2026-03-03|1942.64
#2026-03-04|1947.44
#2026-03-05|1923.72
#2026-03-06|1915.16
#2026-03-09|1908.48
#2026-03-10|1917.75
#2026-03-11|1891.21
#2026-03-12|1894.14
#2026-03-13|1904.97
#2026-03-16|1912.68
#2026-03-17|1918.49
#2026-03-18|1859.89
#2026-03-19|1824.39
#2026-03-20|1808.07
#2026-03-23|1798.93
#2026-03-24|1812.44
#2026-03-25|1824.44
#2026-03-26|1819.03
#2026-03-27|1813.68
#2026-03-30|1837.15
#2026-03-31|1834.46
#2026-04-01|1855.08
#2026-04-02|1852.13
#2026-04-03|1852.13
#2026-04-06|1852.22