Table Data - Nasdaq Developed Markets: Europe Food, Beverage and Tobacco Total Return Index
| Title | Nasdaq Developed Markets: Europe Food, Beverage and Tobacco Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU4510T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMEU4510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 245.28 |
| 2001-04-02 | 242.38 |
| 2001-04-03 | 240.83 |
| 2001-04-04 | 245.75 |
| 2001-04-05 | 247.31 |
| 2001-04-06 | 247.42 |
| 2001-04-09 | 249.49 |
| 2001-04-10 | 248.45 |
| 2001-04-11 | 246.43 |
| 2001-04-12 | 250.18 |
| 2001-04-13 | . |
| 2001-04-16 | 248.05 |
| 2001-04-17 | 248.58 |
| 2001-04-18 | 246.48 |
| 2001-04-19 | 243.80 |
| 2001-04-20 | 245.77 |
| 2001-04-23 | 246.26 |
| 2001-04-24 | 246.18 |
| 2001-04-25 | 246.09 |
| 2001-04-26 | 251.23 |
| 2001-04-27 | 253.48 |
| 2001-04-30 | 251.72 |
| 2001-05-01 | 252.87 |
| 2001-05-02 | 252.96 |
| 2001-05-03 | 251.00 |
| 2001-05-04 | 253.73 |
| 2001-05-07 | 254.03 |
| 2001-05-08 | 253.29 |
| 2001-05-09 | 249.59 |
| 2001-05-10 | 253.37 |
| 2001-05-11 | 250.36 |
| 2001-05-14 | 250.88 |
| 2001-05-15 | 254.56 |
| 2001-05-16 | 258.64 |
| 2001-05-17 | 256.62 |
| 2001-05-18 | 256.29 |
| 2001-05-21 | 254.42 |
| 2001-05-22 | 251.62 |
| 2001-05-23 | 251.75 |
| 2001-05-24 | 251.36 |
| 2001-05-25 | 250.47 |
| 2001-05-28 | . |
| 2001-05-29 | 249.24 |
| 2001-05-30 | 253.18 |
| 2001-05-31 | 252.62 |
| 2001-06-01 | 253.50 |
| 2001-06-04 | 254.45 |
| 2001-06-05 | 255.15 |
| 2001-06-06 | 254.56 |
| 2001-06-07 | 256.49 |
| 2001-06-08 | 255.09 |
| 2001-06-11 | 251.64 |
| 2001-06-12 | 254.06 |
| 2001-06-13 | 255.66 |
| 2001-06-14 | 257.02 |
| 2001-06-15 | 256.61 |
| 2001-06-18 | 256.35 |
| 2001-06-19 | 257.17 |
| 2001-06-20 | 258.64 |
| 2001-06-21 | 260.92 |
| 2001-06-22 | 260.74 |
| 2001-06-25 | 262.52 |
| 2001-06-26 | 260.98 |
| 2001-06-27 | 261.88 |
| 2001-06-28 | 261.48 |
| 2001-06-29 | 262.25 |
| 2001-07-02 | 265.16 |
| 2001-07-03 | 262.40 |
| 2001-07-04 | . |
| 2001-07-05 | 258.90 |
| 2001-07-06 | 261.19 |
| 2001-07-09 | 261.60 |
| 2001-07-10 | 259.48 |
| 2001-07-11 | 262.67 |
| 2001-07-12 | 257.35 |
| 2001-07-13 | 254.40 |
| 2001-07-16 | 256.37 |
| 2001-07-17 | 255.76 |
| 2001-07-18 | 260.31 |
| 2001-07-19 | 262.18 |
| 2001-07-20 | 263.38 |
| 2001-07-23 | 260.83 |
| 2001-07-24 | 259.32 |
| 2001-07-25 | 255.76 |
| 2001-07-26 | 255.59 |
| 2001-07-27 | 256.83 |
| 2001-07-30 | 257.19 |
| 2001-07-31 | 259.72 |
| 2001-08-01 | 263.58 |
| 2001-08-02 | 263.13 |
| 2001-08-03 | 262.32 |
| 2001-08-06 | 260.50 |
| 2001-08-07 | 260.10 |
| 2001-08-08 | 260.14 |
| 2001-08-09 | 260.67 |
| 2001-08-10 | 261.10 |
| 2001-08-13 | 264.45 |
| 2001-08-14 | 264.17 |
| 2001-08-15 | 265.12 |
| 2001-08-16 | 262.89 |
| 2001-08-17 | 262.48 |
| 2001-08-20 | 262.99 |
| 2001-08-21 | 267.01 |
| 2001-08-22 | 266.94 |
| 2001-08-23 | 263.29 |
| 2001-08-24 | 264.68 |
| 2001-08-27 | 264.72 |
| 2001-08-28 | 262.29 |
| 2001-08-29 | 258.76 |
| 2001-08-30 | 257.00 |
| 2001-08-31 | 259.33 |
| 2001-09-03 | . |
| 2001-09-04 | 257.20 |
| 2001-09-05 | 256.44 |
| 2001-09-06 | 256.04 |
| 2001-09-07 | 253.64 |
| 2001-09-10 | 250.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 253.64 |
| 2001-09-18 | 254.46 |
| 2001-09-19 | 255.29 |
| 2001-09-20 | 245.36 |
| 2001-09-21 | 235.69 |
| 2001-09-24 | 237.77 |
| 2001-09-25 | 239.75 |
| 2001-09-26 | 242.07 |
| 2001-09-27 | 245.19 |
| 2001-09-28 | 251.20 |
| 2001-10-01 | 245.00 |
| 2001-10-02 | 245.55 |
| 2001-10-03 | 246.83 |
| 2001-10-04 | 249.07 |
| 2001-10-05 | 250.97 |
| 2001-10-08 | 250.91 |
| 2001-10-09 | 248.54 |
| 2001-10-10 | 246.41 |
| 2001-10-11 | 239.73 |
| 2001-10-12 | 239.84 |
| 2001-10-15 | 238.97 |
| 2001-10-16 | 235.75 |
| 2001-10-17 | 235.76 |
| 2001-10-18 | 236.65 |
| 2001-10-19 | 240.17 |
| 2001-10-22 | 240.24 |
| 2001-10-23 | 239.44 |
| 2001-10-24 | 238.38 |
| 2001-10-25 | 237.57 |
| 2001-10-26 | 241.00 |
| 2001-10-29 | 240.87 |
| 2001-10-30 | 240.65 |
| 2001-10-31 | 242.28 |
| 2001-11-01 | 245.29 |
| 2001-11-02 | 246.68 |
| 2001-11-05 | 248.93 |
| 2001-11-06 | 248.22 |
| 2001-11-07 | 248.61 |
| 2001-11-08 | 249.15 |
| 2001-11-09 | 248.29 |
| 2001-11-12 | 246.62 |
| 2001-11-13 | 248.25 |
| 2001-11-14 | 249.03 |
| 2001-11-15 | 249.30 |
| 2001-11-16 | 252.20 |
| 2001-11-19 | 250.01 |
| 2001-11-20 | 249.09 |
| 2001-11-21 | 250.67 |
| 2001-11-22 | . |
| 2001-11-23 | 247.44 |
| 2001-11-26 | 249.99 |
| 2001-11-27 | 248.04 |
| 2001-11-28 | 246.08 |
| 2001-11-29 | 248.56 |
| 2001-11-30 | 250.63 |
| 2001-12-03 | 249.94 |
| 2001-12-04 | 250.85 |
| 2001-12-05 | 250.02 |
| 2001-12-06 | 249.68 |
| 2001-12-07 | 244.92 |
| 2001-12-10 | 241.16 |
| 2001-12-11 | 240.96 |
| 2001-12-12 | 245.01 |
| 2001-12-13 | 244.75 |
| 2001-12-14 | 244.61 |
| 2001-12-17 | 250.20 |
| 2001-12-18 | 250.35 |
| 2001-12-19 | 248.69 |
| 2001-12-20 | 254.25 |
| 2001-12-21 | 256.56 |
| 2001-12-24 | 252.91 |
| 2001-12-25 | . |
| 2001-12-26 | 253.42 |
| 2001-12-27 | 257.39 |
| 2001-12-28 | 257.86 |
| 2001-12-31 | 259.67 |
| 2002-01-01 | . |
| 2002-01-02 | 259.62 |
| 2002-01-03 | 257.97 |
| 2002-01-04 | 255.20 |
| 2002-01-07 | 253.94 |
| 2002-01-08 | 253.23 |
| 2002-01-09 | 252.57 |
| 2002-01-10 | 252.87 |
| 2002-01-11 | 253.49 |
| 2002-01-14 | 253.66 |
| 2002-01-15 | 255.80 |
| 2002-01-16 | 252.99 |
| 2002-01-17 | 254.98 |
| 2002-01-18 | 256.03 |
| 2002-01-21 | . |
| 2002-01-22 | 259.15 |
| 2002-01-23 | 259.95 |
| 2002-01-24 | 259.60 |
| 2002-01-25 | 254.23 |
| 2002-01-28 | 254.38 |
| 2002-01-29 | 253.36 |
| 2002-01-30 | 254.08 |
| 2002-01-31 | 257.91 |
| 2002-02-01 | 260.16 |
| 2002-02-04 | 260.47 |
| 2002-02-05 | 259.94 |
| 2002-02-06 | 258.30 |
| 2002-02-07 | 259.37 |
| 2002-02-08 | 258.72 |
| 2002-02-11 | 262.05 |
| 2002-02-12 | 263.20 |
| 2002-02-13 | 264.82 |
| 2002-02-14 | 263.51 |
| 2002-02-15 | 265.41 |
| 2002-02-18 | . |
| 2002-02-19 | 262.27 |
| 2002-02-20 | 261.88 |
| 2002-02-21 | 263.71 |
| 2002-02-22 | 265.22 |
| 2002-02-25 | 264.38 |
| 2002-02-26 | 262.39 |
| 2002-02-27 | 263.17 |
| 2002-02-28 | 263.82 |
| 2002-03-01 | 264.03 |
| 2002-03-04 | 263.93 |
| 2002-03-05 | 262.51 |
| 2002-03-06 | 264.18 |
| 2002-03-07 | 264.39 |
| 2002-03-08 | 266.15 |
| 2002-03-11 | 265.71 |
| 2002-03-12 | 266.63 |
| 2002-03-13 | 267.49 |
| 2002-03-14 | 269.12 |
| 2002-03-15 | 269.83 |
| 2002-03-18 | 269.86 |
| 2002-03-19 | 270.83 |
| 2002-03-20 | 271.12 |
| 2002-03-21 | 271.17 |
| 2002-03-22 | 270.78 |
| 2002-03-25 | 269.51 |
| 2002-03-26 | 269.27 |
| 2002-03-27 | 268.20 |
| 2002-03-28 | 270.68 |
| 2002-03-29 | . |
| 2002-04-01 | 273.38 |
| 2002-04-02 | 272.83 |
| 2002-04-03 | 272.93 |
| 2002-04-04 | 273.47 |
| 2002-04-05 | 273.27 |
| 2002-04-08 | 271.83 |
| 2002-04-09 | 273.26 |
| 2002-04-10 | 275.38 |
| 2002-04-11 | 275.21 |
| 2002-04-12 | 275.81 |
| 2002-04-15 | 276.25 |
| 2002-04-16 | 278.16 |
| 2002-04-17 | 279.01 |
| 2002-04-18 | 280.59 |
| 2002-04-19 | 281.95 |
| 2002-04-22 | 283.52 |
| 2002-04-23 | 284.89 |
| 2002-04-24 | 286.07 |
| 2002-04-25 | 287.51 |
| 2002-04-26 | 288.28 |
| 2002-04-29 | 289.49 |
| 2002-04-30 | 292.92 |
| 2002-05-01 | 294.98 |
| 2002-05-02 | 296.58 |
| 2002-05-03 | 301.20 |
| 2002-05-06 | 301.73 |
| 2002-05-07 | 298.61 |
| 2002-05-08 | 296.22 |
| 2002-05-09 | 295.90 |
| 2002-05-10 | 295.01 |
| 2002-05-13 | 296.43 |
| 2002-05-14 | 292.13 |
| 2002-05-15 | 294.66 |
| 2002-05-16 | 294.88 |
| 2002-05-17 | 295.77 |
| 2002-05-20 | 294.30 |
| 2002-05-21 | 292.41 |
| 2002-05-22 | 293.76 |
| 2002-05-23 | 291.99 |
| 2002-05-24 | 294.98 |
| 2002-05-27 | . |
| 2002-05-28 | 294.59 |
| 2002-05-29 | 295.66 |
| 2002-05-30 | 297.56 |
| 2002-05-31 | 297.34 |
| 2002-06-03 | 297.20 |
| 2002-06-04 | 296.03 |
| 2002-06-05 | 293.83 |
| 2002-06-06 | 296.24 |
| 2002-06-07 | 294.44 |
| 2002-06-10 | 295.22 |
| 2002-06-11 | 296.76 |
| 2002-06-12 | 293.70 |
| 2002-06-13 | 291.30 |
| 2002-06-14 | 286.10 |
| 2002-06-17 | 288.25 |
| 2002-06-18 | 288.22 |
| 2002-06-19 | 287.48 |
| 2002-06-20 | 286.07 |
| 2002-06-21 | 285.43 |
| 2002-06-24 | 284.14 |
| 2002-06-25 | 287.06 |
| 2002-06-26 | 286.40 |
| 2002-06-27 | 283.20 |
| 2002-06-28 | 294.36 |
| 2002-07-01 | 296.10 |
| 2002-07-02 | 294.70 |
| 2002-07-03 | 288.53 |
| 2002-07-04 | . |
| 2002-07-05 | 292.57 |
| 2002-07-08 | 294.85 |
| 2002-07-09 | 296.06 |
| 2002-07-10 | 287.40 |
| 2002-07-11 | 282.04 |
| 2002-07-12 | 279.67 |
| 2002-07-15 | 274.17 |
| 2002-07-16 | 269.58 |
| 2002-07-17 | 271.94 |
| 2002-07-18 | 273.22 |
| 2002-07-19 | 265.50 |
| 2002-07-22 | 250.63 |
| 2002-07-23 | 244.86 |
| 2002-07-24 | 245.47 |
| 2002-07-25 | 263.43 |
| 2002-07-26 | 262.00 |
| 2002-07-29 | 267.26 |
| 2002-07-30 | 267.22 |
| 2002-07-31 | 269.60 |
| 2002-08-01 | 265.30 |
| 2002-08-02 | 269.97 |
| 2002-08-05 | 266.73 |
| 2002-08-06 | 269.72 |
| 2002-08-07 | 265.71 |
| 2002-08-08 | 271.13 |
| 2002-08-09 | 275.51 |
| 2002-08-12 | 272.27 |
| 2002-08-13 | 275.51 |
| 2002-08-14 | 276.79 |
| 2002-08-15 | 281.34 |
| 2002-08-16 | 279.33 |
| 2002-08-19 | 282.05 |
| 2002-08-20 | 272.85 |
| 2002-08-21 | 277.35 |
| 2002-08-22 | 274.60 |
| 2002-08-23 | 273.78 |
| 2002-08-26 | 271.34 |
| 2002-08-27 | 275.30 |
| 2002-08-28 | 269.31 |
| 2002-08-29 | 267.88 |
| 2002-08-30 | 273.52 |
| 2002-09-02 | . |
| 2002-09-03 | 268.41 |
| 2002-09-04 | 270.36 |
| 2002-09-05 | 272.46 |
| 2002-09-06 | 275.92 |
| 2002-09-09 | 272.68 |
| 2002-09-10 | 273.55 |
| 2002-09-11 | 277.22 |
| 2002-09-12 | 271.80 |
| 2002-09-13 | 271.47 |
| 2002-09-16 | 268.61 |
| 2002-09-17 | 267.40 |
| 2002-09-18 | 269.51 |
| 2002-09-19 | 271.44 |
| 2002-09-20 | 270.50 |
| 2002-09-23 | 268.62 |
| 2002-09-24 | 264.79 |
| 2002-09-25 | 266.72 |
| 2002-09-26 | 272.42 |
| 2002-09-27 | 271.98 |
| 2002-09-30 | 271.85 |
| 2002-10-01 | 271.08 |
| 2002-10-02 | 278.34 |
| 2002-10-03 | 281.29 |
| 2002-10-04 | 278.16 |
| 2002-10-07 | 276.18 |
| 2002-10-08 | 266.79 |
| 2002-10-09 | 261.86 |
| 2002-10-10 | 265.96 |
| 2002-10-11 | 272.23 |
| 2002-10-14 | 271.77 |
| 2002-10-15 | 277.28 |
| 2002-10-16 | 272.57 |
| 2002-10-17 | 270.03 |
| 2002-10-18 | 267.97 |
| 2002-10-21 | 269.42 |
| 2002-10-22 | 271.56 |
| 2002-10-23 | 266.46 |
| 2002-10-24 | 267.19 |
| 2002-10-25 | 268.45 |
| 2002-10-28 | 266.82 |
| 2002-10-29 | 260.11 |
| 2002-10-30 | 268.50 |
| 2002-10-31 | 273.85 |
| 2002-11-01 | 274.93 |
| 2002-11-04 | 276.79 |
| 2002-11-05 | 276.73 |
| 2002-11-06 | 272.94 |
| 2002-11-07 | 273.66 |
| 2002-11-08 | 273.00 |
| 2002-11-11 | 274.15 |
| 2002-11-12 | 276.10 |
| 2002-11-13 | 270.54 |
| 2002-11-14 | 271.13 |
| 2002-11-15 | 273.77 |
| 2002-11-18 | 271.35 |
| 2002-11-19 | 272.15 |
| 2002-11-20 | 270.65 |
| 2002-11-21 | 271.72 |
| 2002-11-22 | 268.46 |
| 2002-11-25 | 262.60 |
| 2002-11-26 | 260.77 |
| 2002-11-27 | 261.45 |
| 2002-11-28 | . |
| 2002-11-29 | 257.36 |
| 2002-12-02 | 256.29 |
| 2002-12-03 | 254.89 |
| 2002-12-04 | 260.25 |
| 2002-12-05 | 259.00 |
| 2002-12-06 | 259.74 |
| 2002-12-09 | 257.48 |
| 2002-12-10 | 258.98 |
| 2002-12-11 | 259.09 |
| 2002-12-12 | 259.86 |
| 2002-12-13 | 261.91 |
| 2002-12-16 | 265.68 |
| 2002-12-17 | 262.78 |
| 2002-12-18 | 259.74 |
| 2002-12-19 | 261.53 |
| 2002-12-20 | 264.39 |
| 2002-12-23 | 264.92 |
| 2002-12-24 | 265.98 |
| 2002-12-25 | . |
| 2002-12-26 | 266.34 |
| 2002-12-27 | 262.07 |
| 2002-12-30 | 267.62 |
| 2002-12-31 | 270.02 |
| 2003-01-01 | . |
| 2003-01-02 | 270.68 |
| 2003-01-03 | 274.38 |
| 2003-01-06 | 275.66 |
| 2003-01-07 | 273.48 |
| 2003-01-08 | 272.06 |
| 2003-01-09 | 273.38 |
| 2003-01-10 | 272.18 |
| 2003-01-13 | 272.36 |
| 2003-01-14 | 274.11 |
| 2003-01-15 | 268.02 |
| 2003-01-16 | 266.17 |
| 2003-01-17 | 266.32 |
| 2003-01-20 | . |
| 2003-01-21 | 260.45 |
| 2003-01-22 | 257.58 |
| 2003-01-23 | 253.80 |
| 2003-01-24 | 256.52 |
| 2003-01-27 | 252.34 |
| 2003-01-28 | 253.90 |
| 2003-01-29 | 250.40 |
| 2003-01-30 | 251.04 |
| 2003-01-31 | 255.67 |
| 2003-02-03 | 256.97 |
| 2003-02-04 | 252.94 |
| 2003-02-05 | 254.51 |
| 2003-02-06 | 247.38 |
| 2003-02-07 | 244.29 |
| 2003-02-10 | 241.20 |
| 2003-02-11 | 243.28 |
| 2003-02-12 | 237.64 |
| 2003-02-13 | 240.16 |
| 2003-02-14 | 245.35 |
| 2003-02-17 | . |
| 2003-02-18 | 247.15 |
| 2003-02-19 | 242.39 |
| 2003-02-20 | 245.81 |
| 2003-02-21 | 248.27 |
| 2003-02-24 | 247.69 |
| 2003-02-25 | 244.44 |
| 2003-02-26 | 243.97 |
| 2003-02-27 | 243.24 |
| 2003-02-28 | 248.17 |
| 2003-03-03 | 248.26 |
| 2003-03-04 | 246.05 |
| 2003-03-05 | 245.10 |
| 2003-03-06 | 242.95 |
| 2003-03-07 | 238.59 |
| 2003-03-10 | 235.51 |
| 2003-03-11 | 235.97 |
| 2003-03-12 | 234.10 |
| 2003-03-13 | 241.94 |
| 2003-03-14 | 243.15 |
| 2003-03-17 | 247.25 |
| 2003-03-18 | 246.27 |
| 2003-03-19 | 248.64 |
| 2003-03-20 | 252.88 |
| 2003-03-21 | 256.65 |
| 2003-03-24 | 248.40 |
| 2003-03-25 | 253.81 |
| 2003-03-26 | 256.64 |
| 2003-03-27 | 255.55 |
| 2003-03-28 | 255.78 |
| 2003-03-31 | 254.72 |
| 2003-04-01 | 258.27 |
| 2003-04-02 | 260.35 |
| 2003-04-03 | 258.77 |
| 2003-04-04 | 260.84 |
| 2003-04-07 | 263.45 |
| 2003-04-08 | 263.50 |
| 2003-04-09 | 265.40 |
| 2003-04-10 | 265.03 |
| 2003-04-11 | 265.72 |
| 2003-04-14 | 268.89 |
| 2003-04-15 | 270.95 |
| 2003-04-16 | 270.30 |
| 2003-04-17 | 270.86 |
| 2003-04-18 | . |
| 2003-04-21 | 268.77 |
| 2003-04-22 | 269.49 |
| 2003-04-23 | 268.06 |
| 2003-04-24 | 267.60 |
| 2003-04-25 | 267.04 |
| 2003-04-28 | 271.34 |
| 2003-04-29 | 269.21 |
| 2003-04-30 | 272.74 |
| 2003-05-01 | 274.19 |
| 2003-05-02 | 264.97 |
| 2003-05-05 | 269.03 |
| 2003-05-06 | 272.57 |
| 2003-05-07 | 270.20 |
| 2003-05-08 | 269.78 |
| 2003-05-09 | 271.72 |
| 2003-05-12 | 273.56 |
| 2003-05-13 | 272.87 |
| 2003-05-14 | 272.11 |
| 2003-05-15 | 268.89 |
| 2003-05-16 | 269.16 |
| 2003-05-19 | 270.42 |
| 2003-05-20 | 273.90 |
| 2003-05-21 | 273.37 |
| 2003-05-22 | 270.53 |
| 2003-05-23 | 271.42 |
| 2003-05-26 | . |
| 2003-05-27 | 275.28 |
| 2003-05-28 | 273.98 |
| 2003-05-29 | 275.12 |
| 2003-05-30 | 272.51 |
| 2003-06-02 | 274.70 |
| 2003-06-03 | 273.33 |
| 2003-06-04 | 273.04 |
| 2003-06-05 | 276.09 |
| 2003-06-06 | 274.88 |
| 2003-06-09 | 274.01 |
| 2003-06-10 | 271.42 |
| 2003-06-11 | 278.81 |
| 2003-06-12 | 278.52 |
| 2003-06-13 | 277.66 |
| 2003-06-16 | 283.34 |
| 2003-06-17 | 284.39 |
| 2003-06-18 | 285.48 |
| 2003-06-19 | 285.00 |
| 2003-06-20 | 288.26 |
| 2003-06-23 | 272.43 |
| 2003-06-24 | 269.81 |
| 2003-06-25 | 272.30 |
| 2003-06-26 | 269.12 |
| 2003-06-27 | 265.90 |
| 2003-06-30 | 265.11 |
| 2003-07-01 | 263.95 |
| 2003-07-02 | 266.19 |
| 2003-07-03 | 266.95 |
| 2003-07-04 | . |
| 2003-07-07 | 266.40 |
| 2003-07-08 | 262.14 |
| 2003-07-09 | 262.19 |
| 2003-07-10 | 261.43 |
| 2003-07-11 | 261.62 |
| 2003-07-14 | 262.61 |
| 2003-07-15 | 258.34 |
| 2003-07-16 | 257.67 |
| 2003-07-17 | 256.71 |
| 2003-07-18 | 258.96 |
| 2003-07-21 | 260.14 |
| 2003-07-22 | 262.61 |
| 2003-07-23 | 267.03 |
| 2003-07-24 | 268.66 |
| 2003-07-25 | 267.46 |
| 2003-07-28 | 266.67 |
| 2003-07-29 | 266.36 |
| 2003-07-30 | 266.16 |
| 2003-07-31 | 263.35 |
| 2003-08-01 | 262.92 |
| 2003-08-04 | 263.57 |
| 2003-08-05 | 265.38 |
| 2003-08-06 | 265.01 |
| 2003-08-07 | 267.27 |
| 2003-08-08 | 269.53 |
| 2003-08-11 | 269.66 |
| 2003-08-12 | 269.63 |
| 2003-08-13 | 270.23 |
| 2003-08-14 | 272.49 |
| 2003-08-15 | 273.42 |
| 2003-08-18 | 271.40 |
| 2003-08-19 | 269.85 |
| 2003-08-20 | 273.17 |
| 2003-08-21 | 273.92 |
| 2003-08-22 | 274.42 |
| 2003-08-25 | 273.65 |
| 2003-08-26 | 272.72 |
| 2003-08-27 | 274.64 |
| 2003-08-28 | 275.12 |
| 2003-08-29 | 275.37 |
| 2003-09-01 | . |
| 2003-09-02 | 274.48 |
| 2003-09-03 | 275.33 |
| 2003-09-04 | 275.78 |
| 2003-09-05 | 277.18 |
| 2003-09-08 | 279.87 |
| 2003-09-09 | 277.65 |
| 2003-09-10 | 279.71 |
| 2003-09-11 | 282.89 |
| 2003-09-12 | 284.09 |
| 2003-09-15 | 286.32 |
| 2003-09-16 | 284.40 |
| 2003-09-17 | 287.53 |
| 2003-09-18 | 289.25 |
| 2003-09-19 | 289.67 |
| 2003-09-22 | 288.92 |
| 2003-09-23 | 286.93 |
| 2003-09-24 | 290.82 |
| 2003-09-25 | 291.50 |
| 2003-09-26 | 290.66 |
| 2003-09-29 | 290.76 |
| 2003-09-30 | 289.94 |
| 2003-10-01 | 292.35 |
| 2003-10-02 | 292.82 |
| 2003-10-03 | 293.60 |
| 2003-10-06 | 292.61 |
| 2003-10-07 | 293.84 |
| 2003-10-08 | 291.95 |
| 2003-10-09 | 292.99 |
| 2003-10-10 | 293.64 |
| 2003-10-13 | 293.77 |
| 2003-10-14 | 293.35 |
| 2003-10-15 | 294.29 |
| 2003-10-16 | 295.81 |
| 2003-10-17 | 296.11 |
| 2003-10-20 | 291.40 |
| 2003-10-21 | 293.38 |
| 2003-10-22 | 293.05 |
| 2003-10-23 | 291.93 |
| 2003-10-24 | 292.56 |
| 2003-10-27 | 293.75 |
| 2003-10-28 | 291.56 |
| 2003-10-29 | 290.18 |
| 2003-10-30 | 292.51 |
| 2003-10-31 | 289.95 |
| 2003-11-03 | 289.59 |
| 2003-11-04 | 290.03 |
| 2003-11-05 | 289.83 |
| 2003-11-06 | 291.23 |
| 2003-11-07 | 294.94 |
| 2003-11-10 | 293.52 |
| 2003-11-11 | 293.64 |
| 2003-11-12 | 296.85 |
| 2003-11-13 | 298.20 |
| 2003-11-14 | 299.66 |
| 2003-11-17 | 297.36 |
| 2003-11-18 | 298.05 |
| 2003-11-19 | 298.62 |
| 2003-11-20 | 298.57 |
| 2003-11-21 | 299.40 |
| 2003-11-24 | 298.53 |
| 2003-11-25 | 300.61 |
| 2003-11-26 | 303.11 |
| 2003-11-27 | . |
| 2003-11-28 | 305.62 |
| 2003-12-01 | 307.21 |
| 2003-12-02 | 308.50 |
| 2003-12-03 | 309.34 |
| 2003-12-04 | 306.33 |
| 2003-12-05 | 306.41 |
| 2003-12-08 | 308.30 |
| 2003-12-09 | 310.13 |
| 2003-12-10 | 309.17 |
| 2003-12-11 | 308.03 |
| 2003-12-12 | 309.31 |
| 2003-12-15 | 311.05 |
| 2003-12-16 | 312.12 |
| 2003-12-17 | 314.88 |
| 2003-12-18 | 314.98 |
| 2003-12-19 | 315.55 |
| 2003-12-22 | 314.91 |
| 2003-12-23 | 315.80 |
| 2003-12-24 | 317.63 |
| 2003-12-25 | . |
| 2003-12-26 | 317.46 |
| 2003-12-29 | 319.74 |
| 2003-12-30 | 323.46 |
| 2003-12-31 | 325.89 |
| 2004-01-01 | . |
| 2004-01-02 | 326.95 |
| 2004-01-05 | 331.33 |
| 2004-01-06 | 332.81 |
| 2004-01-07 | 332.02 |
| 2004-01-08 | 335.12 |
| 2004-01-09 | 336.85 |
| 2004-01-12 | 334.14 |
| 2004-01-13 | 334.72 |
| 2004-01-14 | 333.49 |
| 2004-01-15 | 330.21 |
| 2004-01-16 | 327.72 |
| 2004-01-19 | . |
| 2004-01-20 | 332.41 |
| 2004-01-21 | 337.14 |
| 2004-01-22 | 341.20 |
| 2004-01-23 | 342.37 |
| 2004-01-26 | 337.99 |
| 2004-01-27 | 337.86 |
| 2004-01-28 | 337.99 |
| 2004-01-29 | 333.76 |
| 2004-01-30 | 335.46 |
| 2004-02-02 | 336.07 |
| 2004-02-03 | 338.86 |
| 2004-02-04 | 340.71 |
| 2004-02-05 | 345.13 |
| 2004-02-06 | 348.81 |
| 2004-02-09 | 347.91 |
| 2004-02-10 | 347.25 |
| 2004-02-11 | 345.99 |
| 2004-02-12 | 351.70 |
| 2004-02-13 | 353.32 |
| 2004-02-16 | . |
| 2004-02-17 | 357.03 |
| 2004-02-18 | 357.20 |
| 2004-02-19 | 355.43 |
| 2004-02-20 | 355.66 |
| 2004-02-23 | 354.93 |
| 2004-02-24 | 357.74 |
| 2004-02-25 | 357.09 |
| 2004-02-26 | 349.44 |
| 2004-02-27 | 350.97 |
| 2004-03-01 | 353.73 |
| 2004-03-02 | 347.86 |
| 2004-03-03 | 342.19 |
| 2004-03-04 | 342.54 |
| 2004-03-05 | 348.16 |
| 2004-03-08 | 346.33 |
| 2004-03-09 | 347.65 |
| 2004-03-10 | 345.63 |
| 2004-03-11 | 343.78 |
| 2004-03-12 | 340.25 |
| 2004-03-15 | 337.24 |
| 2004-03-16 | 340.16 |
| 2004-03-17 | 338.86 |
| 2004-03-18 | 339.84 |
| 2004-03-19 | 340.80 |
| 2004-03-22 | 336.60 |
| 2004-03-23 | 334.91 |
| 2004-03-24 | 331.04 |
| 2004-03-25 | 331.64 |
| 2004-03-26 | 331.03 |
| 2004-03-29 | 334.49 |
| 2004-03-30 | 336.44 |
| 2004-03-31 | 338.55 |
| 2004-04-01 | 341.93 |
| 2004-04-02 | 339.60 |
| 2004-04-05 | 335.82 |
| 2004-04-06 | 336.18 |
| 2004-04-07 | 342.66 |
| 2004-04-08 | 340.98 |
| 2004-04-09 | . |
| 2004-04-12 | 340.43 |
| 2004-04-13 | 338.07 |
| 2004-04-14 | 337.71 |
| 2004-04-15 | 338.50 |
| 2004-04-16 | 343.51 |
| 2004-04-19 | 345.32 |
| 2004-04-20 | 343.33 |
| 2004-04-21 | 345.06 |
| 2004-04-22 | 347.02 |
| 2004-04-23 | 344.50 |
| 2004-04-26 | 347.05 |
| 2004-04-27 | 348.17 |
| 2004-04-28 | 339.76 |
| 2004-04-29 | 343.33 |
| 2004-04-30 | 340.06 |
| 2004-05-03 | 342.33 |
| 2004-05-04 | 349.39 |
| 2004-05-05 | 352.71 |
| 2004-05-06 | 347.76 |
| 2004-05-07 | 344.22 |
| 2004-05-10 | 335.36 |
| 2004-05-11 | 335.83 |
| 2004-05-12 | 337.17 |
| 2004-05-13 | 336.98 |
| 2004-05-14 | 336.11 |
| 2004-05-17 | 338.37 |
| 2004-05-18 | 338.21 |
| 2004-05-19 | 340.35 |
| 2004-05-20 | 338.06 |
| 2004-05-21 | 338.47 |
| 2004-05-24 | 338.53 |
| 2004-05-25 | 340.97 |
| 2004-05-26 | 341.42 |
| 2004-05-27 | 348.71 |
| 2004-05-28 | 348.04 |
| 2004-05-31 | . |
| 2004-06-01 | 345.96 |
| 2004-06-02 | 348.79 |
| 2004-06-03 | 352.60 |
| 2004-06-04 | 353.43 |
| 2004-06-07 | 356.67 |
| 2004-06-08 | 355.89 |
| 2004-06-09 | 352.42 |
| 2004-06-10 | 353.24 |
| 2004-06-11 | . |
| 2004-06-14 | 348.66 |
| 2004-06-15 | 350.29 |
| 2004-06-16 | 351.12 |
| 2004-06-17 | 354.15 |
| 2004-06-18 | 357.29 |
| 2004-06-21 | 357.43 |
| 2004-06-22 | 356.35 |
| 2004-06-23 | 357.15 |
| 2004-06-24 | 359.62 |
| 2004-06-25 | 358.55 |
| 2004-06-28 | 361.33 |
| 2004-06-29 | 357.67 |
| 2004-06-30 | 356.34 |
| 2004-07-01 | 355.67 |
| 2004-07-02 | 357.62 |
| 2004-07-05 | . |
| 2004-07-06 | 355.40 |
| 2004-07-07 | 357.35 |
| 2004-07-08 | 359.06 |
| 2004-07-09 | 355.61 |
| 2004-07-12 | 355.08 |
| 2004-07-13 | 351.86 |
| 2004-07-14 | 356.26 |
| 2004-07-15 | 354.89 |
| 2004-07-16 | 357.27 |
| 2004-07-19 | 353.81 |
| 2004-07-20 | 350.66 |
| 2004-07-21 | 345.74 |
| 2004-07-22 | 344.50 |
| 2004-07-23 | 342.44 |
| 2004-07-26 | 340.47 |
| 2004-07-27 | 340.89 |
| 2004-07-28 | 335.97 |
| 2004-07-29 | 338.50 |
| 2004-07-30 | 336.22 |
| 2004-08-02 | 335.12 |
| 2004-08-03 | 337.77 |
| 2004-08-04 | 336.34 |
| 2004-08-05 | 335.69 |
| 2004-08-06 | 336.05 |
| 2004-08-09 | 332.14 |
| 2004-08-10 | 334.76 |
| 2004-08-11 | 328.77 |
| 2004-08-12 | 329.68 |
| 2004-08-13 | 331.57 |
| 2004-08-16 | 331.61 |
| 2004-08-17 | 332.37 |
| 2004-08-18 | 324.68 |
| 2004-08-19 | 327.09 |
| 2004-08-20 | 325.23 |
| 2004-08-23 | 325.80 |
| 2004-08-24 | 321.77 |
| 2004-08-25 | 321.00 |
| 2004-08-26 | 321.48 |
| 2004-08-27 | 322.52 |
| 2004-08-30 | 322.58 |
| 2004-08-31 | 324.66 |
| 2004-09-01 | 327.41 |
| 2004-09-02 | 324.49 |
| 2004-09-03 | 325.79 |
| 2004-09-06 | . |
| 2004-09-07 | 328.05 |
| 2004-09-08 | 327.23 |
| 2004-09-09 | 326.24 |
| 2004-09-10 | 330.66 |
| 2004-09-13 | 330.91 |
| 2004-09-14 | 330.44 |
| 2004-09-15 | 324.09 |
| 2004-09-16 | 322.71 |
| 2004-09-17 | 323.96 |
| 2004-09-20 | 319.07 |
| 2004-09-21 | 324.00 |
| 2004-09-22 | 320.60 |
| 2004-09-23 | 320.20 |
| 2004-09-24 | 319.20 |
| 2004-09-27 | 318.73 |
| 2004-09-28 | 321.90 |
| 2004-09-29 | 322.61 |
| 2004-09-30 | 322.82 |
| 2004-10-01 | 324.72 |
| 2004-10-04 | 325.86 |
| 2004-10-05 | 326.17 |
| 2004-10-06 | 325.17 |
| 2004-10-07 | 322.64 |
| 2004-10-08 | 325.60 |
| 2004-10-11 | 323.89 |
| 2004-10-12 | 319.67 |
| 2004-10-13 | 320.72 |
| 2004-10-14 | 324.55 |
| 2004-10-15 | 326.54 |
| 2004-10-18 | 327.39 |
| 2004-10-19 | 330.94 |
| 2004-10-20 | 331.77 |
| 2004-10-21 | 334.39 |
| 2004-10-22 | 332.61 |
| 2004-10-25 | 333.14 |
| 2004-10-26 | 334.13 |
| 2004-10-27 | 335.54 |
| 2004-10-28 | 337.69 |
| 2004-10-29 | 336.04 |
| 2004-11-01 | 340.37 |
| 2004-11-02 | 343.98 |
| 2004-11-03 | 347.42 |
| 2004-11-04 | 350.78 |
| 2004-11-05 | 353.79 |
| 2004-11-08 | 355.57 |
| 2004-11-09 | 353.14 |
| 2004-11-10 | 355.43 |
| 2004-11-11 | 358.35 |
| 2004-11-12 | 359.87 |
| 2004-11-15 | 360.28 |
| 2004-11-16 | 359.96 |
| 2004-11-17 | 363.69 |
| 2004-11-18 | 362.19 |
| 2004-11-19 | 361.64 |
| 2004-11-22 | 358.77 |
| 2004-11-23 | 360.31 |
| 2004-11-24 | 361.30 |
| 2004-11-25 | . |
| 2004-11-26 | 368.03 |
| 2004-11-29 | 367.34 |
| 2004-11-30 | 363.89 |
| 2004-12-01 | 365.96 |
| 2004-12-02 | 367.62 |
| 2004-12-03 | 369.84 |
| 2004-12-06 | 368.29 |
| 2004-12-07 | 368.28 |
| 2004-12-08 | 364.70 |
| 2004-12-09 | 363.54 |
| 2004-12-10 | 363.41 |
| 2004-12-13 | 369.16 |
| 2004-12-14 | 368.72 |
| 2004-12-15 | 371.88 |
| 2004-12-16 | 367.62 |
| 2004-12-17 | 364.95 |
| 2004-12-20 | 370.66 |
| 2004-12-21 | 367.42 |
| 2004-12-22 | 369.47 |
| 2004-12-23 | 372.72 |
| 2004-12-24 | . |
| 2004-12-27 | 376.59 |
| 2004-12-28 | 376.46 |
| 2004-12-29 | 376.20 |
| 2004-12-30 | 377.34 |
| 2004-12-31 | 376.48 |
| 2005-01-03 | 375.72 |
| 2005-01-04 | 372.58 |
| 2005-01-05 | 369.65 |
| 2005-01-06 | 367.57 |
| 2005-01-07 | 365.74 |
| 2005-01-10 | 366.14 |
| 2005-01-11 | 367.74 |
| 2005-01-12 | 372.25 |
| 2005-01-13 | 370.39 |
| 2005-01-14 | 368.67 |
| 2005-01-17 | . |
| 2005-01-18 | 365.77 |
| 2005-01-19 | 365.81 |
| 2005-01-20 | 361.74 |
| 2005-01-21 | 362.06 |
| 2005-01-24 | 363.75 |
| 2005-01-25 | 364.37 |
| 2005-01-26 | 369.20 |
| 2005-01-27 | 368.77 |
#2005-01-28| 368.66
#2005-01-31| 370.60
#2005-02-01| 371.83
#2005-02-02| 375.56
#2005-02-03| 374.21
#2005-02-04| 374.68
#2005-02-07| 373.51
#2005-02-08| 370.16
#2005-02-09| 369.20
#2005-02-10| 372.04
#2005-02-11| 373.36
#2005-02-14| 375.93
#2005-02-15| 377.11
#2005-02-16| 375.69
#2005-02-17| 377.57
#2005-02-18| 380.32
#2005-02-21| .
#2005-02-22| 385.44
#2005-02-23| 382.27
#2005-02-24| 382.94
#2005-02-25| 387.07
#2005-02-28| 389.32
#2005-03-01| 390.46
#2005-03-02| 387.23
#2005-03-03| 387.05
#2005-03-04| 390.61
#2005-03-07| 389.26
#2005-03-08| 392.05
#2005-03-09| 391.72
#2005-03-10| 393.59
#2005-03-11| 396.63
#2005-03-14| 393.93
#2005-03-15| 393.47
#2005-03-16| 394.69
#2005-03-17| 392.96
#2005-03-18| 389.99
#2005-03-21| 385.50
#2005-03-22| 385.35
#2005-03-23| 381.85
#2005-03-24| 383.42
#2005-03-25| .
#2005-03-28| 381.38
#2005-03-29| 383.61
#2005-03-30| 386.53
#2005-03-31| 387.22
#2005-04-01| 387.11
#2005-04-04| 381.35
#2005-04-05| 386.64
#2005-04-06| 388.10
#2005-04-07| 390.67
#2005-04-08| 388.90
#2005-04-11| 391.94
#2005-04-12| 389.03
#2005-04-13| 390.85
#2005-04-14| 388.59
#2005-04-15| 389.87
#2005-04-18| 386.65
#2005-04-19| 390.46
#2005-04-20| 389.61
#2005-04-21| 390.44
#2005-04-22| 389.97
#2005-04-25| 388.47
#2005-04-26| 385.63
#2005-04-27| 382.21
#2005-04-28| 378.87
#2005-04-29| 379.48
#2005-05-02| 378.97
#2005-05-03| 382.48
#2005-05-04| 388.30
#2005-05-05| 389.22
#2005-05-06| 389.07
#2005-05-09| 387.75
#2005-05-10| 388.78
#2005-05-11| 388.35
#2005-05-12| 387.51
#2005-05-13| 385.95
#2005-05-16| 384.63
#2005-05-17| 385.65
#2005-05-18| 387.14
#2005-05-19| 386.35
#2005-05-20| 385.57
#2005-05-23| 388.26
#2005-05-24| 389.18
#2005-05-25| 389.80
#2005-05-26| 390.27
#2005-05-27| 390.27
#2005-05-30| .
#2005-05-31| 384.33
#2005-06-01| 386.37
#2005-06-02| 387.77
#2005-06-03| 386.86
#2005-06-06| 385.95
#2005-06-07| 391.70
#2005-06-08| 392.21
#2005-06-09| 388.37
#2005-06-10| 386.83
#2005-06-13| 384.54
#2005-06-14| 385.22
#2005-06-15| 384.91
#2005-06-16| 384.12
#2005-06-17| 387.46
#2005-06-20| 383.15
#2005-06-21| 385.98
#2005-06-22| 386.33
#2005-06-23| 384.75
#2005-06-24| 382.60
#2005-06-27| 382.62
#2005-06-28| 381.94
#2005-06-29| 381.93
#2005-06-30| 381.84
#2005-07-01| 379.94
#2005-07-04| .
#2005-07-05| 377.53
#2005-07-06| 380.54
#2005-07-07| 375.70
#2005-07-08| 379.70
#2005-07-11| 384.47
#2005-07-12| 387.41
#2005-07-13| 385.27
#2005-07-14| 387.42
#2005-07-15| 386.04
#2005-07-18| 386.86
#2005-07-19| 390.00
#2005-07-20| 391.20
#2005-07-21| 392.97
#2005-07-22| 392.42
#2005-07-25| 389.08
#2005-07-26| 389.47
#2005-07-27| 392.40
#2005-07-28| 397.21
#2005-07-29| 398.32
#2005-08-01| 400.74
#2005-08-02| 403.01
#2005-08-03| 403.68
#2005-08-04| 407.02
#2005-08-05| 406.47
#2005-08-08| 408.48
#2005-08-09| 408.44
#2005-08-10| 413.47
#2005-08-11| 415.53
#2005-08-12| 413.77
#2005-08-15| 412.15
#2005-08-16| 410.64
#2005-08-17| 408.07
#2005-08-18| 403.58
#2005-08-19| 405.78
#2005-08-22| 408.72
#2005-08-23| 405.34
#2005-08-24| 405.56
#2005-08-25| 405.53
#2005-08-26| 404.87
#2005-08-29| 403.74
#2005-08-30| 398.81
#2005-08-31| 407.37
#2005-09-01| 416.82
#2005-09-02| 419.98
#2005-09-05| .
#2005-09-06| 422.63
#2005-09-07| 424.00
#2005-09-08| 422.67
#2005-09-09| 423.33
#2005-09-12| 420.29
#2005-09-13| 419.02
#2005-09-14| 422.09
#2005-09-15| 419.49
#2005-09-16| 422.30
#2005-09-19| 422.64
#2005-09-20| 423.23
#2005-09-21| 419.95
#2005-09-22| 415.67
#2005-09-23| 417.06
#2005-09-26| 421.01
#2005-09-27| 420.04
#2005-09-28| 422.03
#2005-09-29| 418.77
#2005-09-30| 421.66
#2005-10-03| 421.43
#2005-10-04| 425.70
#2005-10-05| 425.25
#2005-10-06| 422.78
#2005-10-07| 421.16
#2005-10-10| 417.33
#2005-10-11| 417.02
#2005-10-12| 414.36
#2005-10-13| 410.23
#2005-10-14| 416.29
#2005-10-17| 414.41
#2005-10-18| 410.51
#2005-10-19| 404.12
#2005-10-20| 410.87
#2005-10-21| 411.74
#2005-10-24| 412.71
#2005-10-25| 415.72
#2005-10-26| 416.10
#2005-10-27| 415.69
#2005-10-28| 413.30
#2005-10-31| 416.43
#2005-11-01| 416.83
#2005-11-02| 420.35
#2005-11-03| 419.45
#2005-11-04| 412.08
#2005-11-07| 413.55
#2005-11-08| 410.29
#2005-11-09| 411.62
#2005-11-10| 412.11
#2005-11-11| 414.77
#2005-11-14| 413.72
#2005-11-15| 410.97
#2005-11-16| 407.63
#2005-11-17| 412.88
#2005-11-18| 412.54
#2005-11-21| 412.99
#2005-11-22| 411.33
#2005-11-23| 415.37
#2005-11-24| .
#2005-11-25| 415.67
#2005-11-28| 414.86
#2005-11-29| 414.88
#2005-11-30| 414.05
#2005-12-01| 415.42
#2005-12-02| 419.01
#2005-12-05| 421.09
#2005-12-06| 422.68
#2005-12-07| 420.13
#2005-12-08| 423.90
#2005-12-09| 423.58
#2005-12-12| 427.46
#2005-12-13| 426.42
#2005-12-14| 428.32
#2005-12-15| 424.89
#2005-12-16| 429.03
#2005-12-19| 425.76
#2005-12-20| 419.45
#2005-12-21| 418.89
#2005-12-22| 419.19
#2005-12-23| 419.36
#2005-12-26| .
#2005-12-27| 420.85
#2005-12-28| 422.85
#2005-12-29| 423.44
#2005-12-30| 420.35
#2006-01-02| .
#2006-01-03| 430.17
#2006-01-04| 436.77
#2006-01-05| 434.09
#2006-01-06| 436.98
#2006-01-09| 434.77
#2006-01-10| 434.58
#2006-01-11| 438.79
#2006-01-12| 437.43
#2006-01-13| 436.33
#2006-01-16| .
#2006-01-17| 431.89
#2006-01-18| 431.15
#2006-01-19| 433.75
#2006-01-20| 428.83
#2006-01-23| 433.44
#2006-01-24| 433.90
#2006-01-25| 434.81
#2006-01-26| 438.46
#2006-01-27| 434.85
#2006-01-30| 432.45
#2006-01-31| 433.22
#2006-02-01| 436.61
#2006-02-02| 433.68
#2006-02-03| 432.49
#2006-02-06| 430.12
#2006-02-07| 427.73
#2006-02-08| 429.14
#2006-02-09| 430.38
#2006-02-10| 428.56
#2006-02-13| 429.28
#2006-02-14| 426.63
#2006-02-15| 430.73
#2006-02-16| 434.06
#2006-02-17| 436.31
#2006-02-20| .
#2006-02-21| 439.50
#2006-02-22| 442.04
#2006-02-23| 437.89
#2006-02-24| 434.11
#2006-02-27| 435.82
#2006-02-28| 436.96
#2006-03-01| 439.92
#2006-03-02| 437.80
#2006-03-03| 439.65
#2006-03-06| 438.93
#2006-03-07| 434.62
#2006-03-08| 433.70
#2006-03-09| 437.28
#2006-03-10| 440.64
#2006-03-13| 442.01
#2006-03-14| 445.42
#2006-03-15| 445.02
#2006-03-16| 449.45
#2006-03-17| 449.97
#2006-03-20| 448.99
#2006-03-21| 445.40
#2006-03-22| 445.55
#2006-03-23| 442.58
#2006-03-24| 445.14
#2006-03-27| 442.48
#2006-03-28| 443.90
#2006-03-29| 440.18
#2006-03-30| 447.72
#2006-03-31| 446.37
#2006-04-03| 448.36
#2006-04-04| 450.44
#2006-04-05| 450.83
#2006-04-06| 448.40
#2006-04-07| 443.22
#2006-04-10| 444.81
#2006-04-11| 443.78
#2006-04-12| 443.98
#2006-04-13| 445.45
#2006-04-14| .
#2006-04-17| 452.40
#2006-04-18| 451.45
#2006-04-19| 457.48
#2006-04-20| 458.42
#2006-04-21| 461.63
#2006-04-24| 461.61
#2006-04-25| 462.14
#2006-04-26| 464.21
#2006-04-27| 466.29
#2006-04-28| 466.54
#2006-05-01| 468.74
#2006-05-02| 473.93
#2006-05-03| 467.47
#2006-05-04| 469.16
#2006-05-05| 474.29
#2006-05-08| 473.13
#2006-05-09| 475.52
#2006-05-10| 476.05
#2006-05-11| 477.10
#2006-05-12| 472.89
#2006-05-15| 464.40
#2006-05-16| 467.83
#2006-05-17| 458.77
#2006-05-18| 456.65
#2006-05-19| 449.34
#2006-05-22| 447.87
#2006-05-23| 456.93
#2006-05-24| 448.76
#2006-05-25| 452.52
#2006-05-26| 458.75
#2006-05-29| .
#2006-05-30| 456.84
#2006-05-31| 456.97
#2006-06-01| 456.37
#2006-06-02| 461.20
#2006-06-05| 461.18
#2006-06-06| 449.36
#2006-06-07| 452.51
#2006-06-08| 440.11
#2006-06-09| 445.46
#2006-06-12| 442.34
#2006-06-13| 433.35
#2006-06-14| 437.46
#2006-06-15| 445.02
#2006-06-16| 444.42
#2006-06-19| 443.35
#2006-06-20| 446.52
#2006-06-21| 449.54
#2006-06-22| 449.79
#2006-06-23| 448.38
#2006-06-26| 448.06
#2006-06-27| 447.98
#2006-06-28| 448.96
#2006-06-29| 453.66
#2006-06-30| 467.42
#2006-07-03| 469.28
#2006-07-04| .
#2006-07-05| 462.61
#2006-07-06| 466.28
#2006-07-07| 469.20
#2006-07-10| 467.71
#2006-07-11| 467.13
#2006-07-12| 467.04
#2006-07-13| 464.22
#2006-07-14| 459.66
#2006-07-17| 456.57
#2006-07-18| 455.46
#2006-07-19| 465.01
#2006-07-20| 469.91
#2006-07-21| 472.55
#2006-07-24| 477.84
#2006-07-25| 476.48
#2006-07-26| 476.71
#2006-07-27| 485.87
#2006-07-28| 491.60
#2006-07-31| 491.48
#2006-08-01| 488.47
#2006-08-02| 498.64
#2006-08-03| 490.58
#2006-08-04| 497.61
#2006-08-07| 489.73
#2006-08-08| 489.43
#2006-08-09| 493.79
#2006-08-10| 487.69
#2006-08-11| 489.51
#2006-08-14| 491.97
#2006-08-15| 498.70
#2006-08-16| 500.00
#2006-08-17| 496.42
#2006-08-18| 493.44
#2006-08-21| 495.49
#2006-08-22| 494.61
#2006-08-23| 497.15
#2006-08-24| 499.62
#2006-08-25| 497.31
#2006-08-28| 500.68
#2006-08-29| 501.24
#2006-08-30| 508.28
#2006-08-31| 505.03
#2006-09-01| 507.26
#2006-09-04| .
#2006-09-05| 508.25
#2006-09-06| 504.40
#2006-09-07| 502.76
#2006-09-08| 501.64
#2006-09-11| 501.51
#2006-09-12| 505.28
#2006-09-13| 505.20
#2006-09-14| 507.81
#2006-09-15| 505.10
#2006-09-18| 508.14
#2006-09-19| 507.71
#2006-09-20| 512.38
#2006-09-21| 512.42
#2006-09-22| 512.67
#2006-09-25| 511.32
#2006-09-26| 515.32
#2006-09-27| 514.95
#2006-09-28| 512.28
#2006-09-29| 510.90
#2006-10-02| 513.26
#2006-10-03| 511.97
#2006-10-04| 514.46
#2006-10-05| 516.30
#2006-10-06| 512.85
#2006-10-09| 513.55
#2006-10-10| 510.99
#2006-10-11| 511.06
#2006-10-12| 512.23
#2006-10-13| 509.33
#2006-10-16| 511.38
#2006-10-17| 509.66
#2006-10-18| 513.81
#2006-10-19| 512.10
#2006-10-20| 512.05
#2006-10-23| 511.98
#2006-10-24| 509.50
#2006-10-25| 512.69
#2006-10-26| 516.62
#2006-10-27| 518.03
#2006-10-30| 517.01
#2006-10-31| 517.72
#2006-11-01| 520.59
#2006-11-02| 526.02
#2006-11-03| 524.04
#2006-11-06| 529.78
#2006-11-07| 534.19
#2006-11-08| 531.89
#2006-11-09| 537.84
#2006-11-10| 543.98
#2006-11-13| 543.16
#2006-11-14| 542.37
#2006-11-15| 545.09
#2006-11-16| 544.00
#2006-11-17| 542.91
#2006-11-20| 541.21
#2006-11-21| 543.52
#2006-11-22| 547.00
#2006-11-23| .
#2006-11-24| 549.52
#2006-11-27| 544.87
#2006-11-28| 546.60
#2006-11-29| 550.58
#2006-11-30| 550.91
#2006-12-01| 550.76
#2006-12-04| 553.01
#2006-12-05| 551.16
#2006-12-06| 552.60
#2006-12-07| 553.03
#2006-12-08| 552.92
#2006-12-11| 551.09
#2006-12-12| 556.03
#2006-12-13| 559.09
#2006-12-14| 562.32
#2006-12-15| 560.54
#2006-12-18| 558.11
#2006-12-19| 560.71
#2006-12-20| 561.45
#2006-12-21| 559.97
#2006-12-22| 558.28
#2006-12-25| .
#2006-12-26| 557.43
#2006-12-27| 562.56
#2006-12-28| 563.00
#2006-12-29| 562.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 566.39
#2007-01-04| 559.65
#2007-01-05| 549.72
#2007-01-08| 549.43
#2007-01-09| 549.59
#2007-01-10| 546.22
#2007-01-11| 548.23
#2007-01-12| 556.38
#2007-01-15| .
#2007-01-16| 556.03
#2007-01-17| 558.75
#2007-01-18| 558.83
#2007-01-19| 561.42
#2007-01-22| 559.91
#2007-01-23| 559.55
#2007-01-24| 559.48
#2007-01-25| 557.83
#2007-01-26| 554.40
#2007-01-29| 559.23
#2007-01-30| 563.06
#2007-01-31| 564.21
#2007-02-01| 570.33
#2007-02-02| 570.30
#2007-02-05| 570.02
#2007-02-06| 572.73
#2007-02-07| 575.05
#2007-02-08| 568.17
#2007-02-09| 573.18
#2007-02-12| 568.33
#2007-02-13| 574.02
#2007-02-14| 582.86
#2007-02-15| 590.12
#2007-02-16| 584.98
#2007-02-19| .
#2007-02-20| 588.11
#2007-02-21| 580.23
#2007-02-22| 584.58
#2007-02-23| 589.55
#2007-02-26| 591.36
#2007-02-27| 577.94
#2007-02-28| 568.60
#2007-03-01| 565.93
#2007-03-02| 568.82
#2007-03-05| 558.73
#2007-03-06| 563.86
#2007-03-07| 571.63
#2007-03-08| 572.40
#2007-03-09| 573.84
#2007-03-12| 577.18
#2007-03-13| 573.63
#2007-03-14| 566.17
#2007-03-15| 576.20
#2007-03-16| 582.92
#2007-03-19| 588.20
#2007-03-20| 588.36
#2007-03-21| 590.93
#2007-03-22| 597.84
#2007-03-23| 597.87
#2007-03-26| 592.74
#2007-03-27| 593.52
#2007-03-28| 590.78
#2007-03-29| 595.09
#2007-03-30| 597.40
#2007-04-02| 602.18
#2007-04-03| 605.91
#2007-04-04| 606.71
#2007-04-05| 609.36
#2007-04-06| .
#2007-04-09| 605.40
#2007-04-10| 612.24
#2007-04-11| 612.94
#2007-04-12| 612.08
#2007-04-13| 615.58
#2007-04-16| 619.90
#2007-04-17| 618.54
#2007-04-18| 619.51
#2007-04-19| 620.20
#2007-04-20| 623.40
#2007-04-23| 625.49
#2007-04-24| 626.30
#2007-04-25| 631.03
#2007-04-26| 628.17
#2007-04-27| 630.30
#2007-04-30| 630.91
#2007-05-01| 627.82
#2007-05-02| 630.78
#2007-05-03| 635.44
#2007-05-04| 637.82
#2007-05-07| 638.71
#2007-05-08| 635.31
#2007-05-09| 638.08
#2007-05-10| 629.91
#2007-05-11| 629.60
#2007-05-14| 629.35
#2007-05-15| 629.56
#2007-05-16| 624.27
#2007-05-17| 620.17
#2007-05-18| 622.88
#2007-05-21| 621.75
#2007-05-22| 620.60
#2007-05-23| 626.48
#2007-05-24| 622.76
#2007-05-25| 622.63
#2007-05-28| .
#2007-05-29| 627.09
#2007-05-30| 625.91
#2007-05-31| 630.43
#2007-06-01| 633.01
#2007-06-04| 633.87
#2007-06-05| 631.71
#2007-06-06| 623.57
#2007-06-07| 612.79
#2007-06-08| 607.63
#2007-06-11| 611.52
#2007-06-12| 611.54
#2007-06-13| 608.29
#2007-06-14| 617.09
#2007-06-15| 626.08
#2007-06-18| 626.35
#2007-06-19| 620.74
#2007-06-20| 621.16
#2007-06-21| 615.26
#2007-06-22| 615.83
#2007-06-25| 618.82
#2007-06-26| 621.32
#2007-06-27| 619.61
#2007-06-28| 625.40
#2007-06-29| 631.13
#2007-07-02| 637.39
#2007-07-03| 639.81
#2007-07-04| .
#2007-07-05| 637.43
#2007-07-06| 639.03
#2007-07-09| 642.32
#2007-07-10| 652.57
#2007-07-11| 657.61
#2007-07-12| 659.89
#2007-07-13| 657.80
#2007-07-16| 656.03
#2007-07-17| 653.78
#2007-07-18| 651.41
#2007-07-19| 660.14
#2007-07-20| 655.70
#2007-07-23| 659.01
#2007-07-24| 651.00
#2007-07-25| 642.88
#2007-07-26| 625.87
#2007-07-27| 624.72
#2007-07-30| 623.83
#2007-07-31| 632.25
#2007-08-01| 623.85
#2007-08-02| 627.08
#2007-08-03| 627.29
#2007-08-06| 624.28
#2007-08-07| 626.62
#2007-08-08| 639.77
#2007-08-09| 625.96
#2007-08-10| 608.28
#2007-08-13| 615.21
#2007-08-14| 607.06
#2007-08-15| 622.14
#2007-08-16| 603.18
#2007-08-17| 616.91
#2007-08-20| 618.40
#2007-08-21| 620.91
#2007-08-22| 627.25
#2007-08-23| 631.27
#2007-08-24| 640.61
#2007-08-27| 646.36
#2007-08-28| 638.81
#2007-08-29| 640.88
#2007-08-30| 649.20
#2007-08-31| 657.02
#2007-09-03| .
#2007-09-04| 654.98
#2007-09-05| 650.47
#2007-09-06| 651.45
#2007-09-07| 649.99
#2007-09-10| 649.32
#2007-09-11| 659.44
#2007-09-12| 667.14
#2007-09-13| 672.64
#2007-09-14| 665.66
#2007-09-17| 659.90
#2007-09-18| 668.38
#2007-09-19| 678.35
#2007-09-20| 673.21
#2007-09-21| 676.09
#2007-09-24| 674.24
#2007-09-25| 672.51
#2007-09-26| 674.98
#2007-09-27| 677.29
#2007-09-28| 677.61
#2007-10-01| 681.73
#2007-10-02| 672.92
#2007-10-03| 670.06
#2007-10-04| 669.73
#2007-10-05| 673.83
#2007-10-08| 670.42
#2007-10-09| 674.45
#2007-10-10| 677.55
#2007-10-11| 682.35
#2007-10-12| 677.81
#2007-10-15| 678.03
#2007-10-16| 674.55
#2007-10-17| 684.27
#2007-10-18| 687.64
#2007-10-19| 683.61
#2007-10-22| 677.90
#2007-10-23| 687.85
#2007-10-24| 686.97
#2007-10-25| 698.99
#2007-10-26| 704.14
#2007-10-29| 709.07
#2007-10-30| 705.26
#2007-10-31| 708.11
#2007-11-01| 707.97
#2007-11-02| 713.18
#2007-11-05| 714.30
#2007-11-06| 720.87
#2007-11-07| 725.17
#2007-11-08| 721.33
#2007-11-09| 712.38
#2007-11-12| 702.31
#2007-11-13| 716.67
#2007-11-14| 722.56
#2007-11-15| 718.88
#2007-11-16| 720.35
#2007-11-19| 714.71
#2007-11-20| 723.28
#2007-11-21| 706.02
#2007-11-22| .
#2007-11-23| 712.44
#2007-11-26| 716.19
#2007-11-27| 716.35
#2007-11-28| 722.36
#2007-11-29| 724.04
#2007-11-30| 717.69
#2007-12-03| 713.72
#2007-12-04| 714.33
#2007-12-05| 715.81
#2007-12-06| 713.27
#2007-12-07| 713.30
#2007-12-10| 716.89
#2007-12-11| 711.57
#2007-12-12| 714.95
#2007-12-13| 699.05
#2007-12-14| 693.55
#2007-12-17| 692.35
#2007-12-18| 688.63
#2007-12-19| 680.91
#2007-12-20| 682.40
#2007-12-21| 697.35
#2007-12-24| 700.57
#2007-12-25| .
#2007-12-26| 704.67
#2007-12-27| 709.05
#2007-12-28| 713.64
#2007-12-31| 708.93
#2008-01-01| .
#2008-01-02| 712.20
#2008-01-03| 710.25
#2008-01-04| 702.60
#2008-01-07| 709.72
#2008-01-08| 716.21
#2008-01-09| 704.18
#2008-01-10| 693.46
#2008-01-11| 669.29
#2008-01-14| 674.42
#2008-01-15| 655.42
#2008-01-16| 649.34
#2008-01-17| 649.08
#2008-01-18| 644.61
#2008-01-21| .
#2008-01-22| 624.82
#2008-01-23| 610.34
#2008-01-24| 640.21
#2008-01-25| 640.76
#2008-01-28| 639.89
#2008-01-29| 645.08
#2008-01-30| 639.90
#2008-01-31| 647.90
#2008-02-01| 662.79
#2008-02-04| 653.55
#2008-02-05| 629.71
#2008-02-06| 634.39
#2008-02-07| 619.83
#2008-02-08| 623.75
#2008-02-11| 618.46
#2008-02-12| 636.43
#2008-02-13| 629.99
#2008-02-14| 637.63
#2008-02-15| 632.66
#2008-02-18| .
#2008-02-19| 642.97
#2008-02-20| 626.23
#2008-02-21| 638.74
#2008-02-22| 644.03
#2008-02-25| 649.31
#2008-02-26| 654.80
#2008-02-27| 669.98
#2008-02-28| 674.06
#2008-02-29| 670.97
#2008-03-03| 663.63
#2008-03-04| 663.59
#2008-03-05| 670.49
#2008-03-06| 671.70
#2008-03-07| 666.13
#2008-03-10| 664.56
#2008-03-11| 665.21
#2008-03-12| 671.09
#2008-03-13| 693.81
#2008-03-14| 691.46
#2008-03-17| 678.09
#2008-03-18| 689.61
#2008-03-19| 685.87
#2008-03-20| 677.96
#2008-03-21| .
#2008-03-24| 674.90
#2008-03-25| 690.72
#2008-03-26| 699.84
#2008-03-27| 705.01
#2008-03-28| 696.15
#2008-03-31| 699.11
#2008-04-01| 705.56
#2008-04-02| 705.56
#2008-04-03| 707.33
#2008-04-04| 713.74
#2008-04-07| 712.51
#2008-04-08| 711.85
#2008-04-09| 709.12
#2008-04-10| 710.10
#2008-04-11| 701.25
#2008-04-14| 704.66
#2008-04-15| 711.86
#2008-04-16| 719.60
#2008-04-17| 716.13
#2008-04-18| 717.21
#2008-04-21| 718.17
#2008-04-22| 712.78
#2008-04-23| 703.77
#2008-04-24| 698.95
#2008-04-25| 698.03
#2008-04-28| 700.59
#2008-04-29| 691.31
#2008-04-30| 697.12
#2008-05-01| 693.41
#2008-05-02| 696.14
#2008-05-05| 698.45
#2008-05-06| 695.69
#2008-05-07| 695.14
#2008-05-08| 699.06
#2008-05-09| 698.76
#2008-05-12| 701.84
#2008-05-13| 700.21
#2008-05-14| 696.46
#2008-05-15| 702.52
#2008-05-16| 707.63
#2008-05-19| 709.35
#2008-05-20| 704.01
#2008-05-21| 704.31
#2008-05-22| 700.50
#2008-05-23| 697.41
#2008-05-26| .
#2008-05-27| 697.61
#2008-05-28| 700.08
#2008-05-29| 698.51
#2008-05-30| 701.44
#2008-06-02| 697.39
#2008-06-03| 699.85
#2008-06-04| 696.62
#2008-06-05| 703.92
#2008-06-06| 699.52
#2008-06-09| 696.63
#2008-06-10| 684.17
#2008-06-11| 676.64
#2008-06-12| 675.80
#2008-06-13| 667.91
#2008-06-16| 661.87
#2008-06-17| 661.38
#2008-06-18| 658.35
#2008-06-19| 648.42
#2008-06-20| 643.05
#2008-06-23| 636.80
#2008-06-24| 630.05
#2008-06-25| 632.66
#2008-06-26| 632.19
#2008-06-27| 619.63
#2008-06-30| 628.70
#2008-07-01| 621.79
#2008-07-02| 614.17
#2008-07-03| 611.74
#2008-07-04| .
#2008-07-07| 610.32
#2008-07-08| 611.36
#2008-07-09| 618.73
#2008-07-10| 597.92
#2008-07-11| 592.04
#2008-07-14| 596.69
#2008-07-15| 592.73
#2008-07-16| 593.65
#2008-07-17| 613.44
#2008-07-18| 604.33
#2008-07-21| 607.03
#2008-07-22| 610.02
#2008-07-23| 608.62
#2008-07-24| 601.76
#2008-07-25| 606.04
#2008-07-28| 615.89
#2008-07-29| 615.59
#2008-07-30| 618.77
#2008-07-31| 603.68
#2008-08-01| 598.17
#2008-08-04| 602.77
#2008-08-05| 616.23
#2008-08-06| 621.74
#2008-08-07| 616.74
#2008-08-08| 619.94
#2008-08-11| 628.65
#2008-08-12| 628.42
#2008-08-13| 620.64
#2008-08-14| 616.78
#2008-08-15| 618.44
#2008-08-18| 615.88
#2008-08-19| 609.47
#2008-08-20| 608.31
#2008-08-21| 604.51
#2008-08-22| 608.37
#2008-08-25| 606.91
#2008-08-26| 601.39
#2008-08-27| 600.96
#2008-08-28| 605.30
#2008-08-29| 607.30
#2008-09-01| .
#2008-09-02| 612.13
#2008-09-03| 598.38
#2008-09-04| 596.21
#2008-09-05| 593.03
#2008-09-08| 598.37
#2008-09-09| 605.57
#2008-09-10| 600.39
#2008-09-11| 594.40
#2008-09-12| 611.58
#2008-09-15| 604.21
#2008-09-16| 595.07
#2008-09-17| 590.70
#2008-09-18| 591.63
#2008-09-19| 606.71
#2008-09-22| 603.09
#2008-09-23| 597.86
#2008-09-24| 587.63
#2008-09-25| 601.25
#2008-09-26| 589.82
#2008-09-29| 569.83
#2008-09-30| 570.38
#2008-10-01| 575.11
#2008-10-02| 555.41
#2008-10-03| 555.86
#2008-10-06| 513.11
#2008-10-07| 530.60
#2008-10-08| 505.30
#2008-10-09| 485.73
#2008-10-10| 453.61
#2008-10-13| 488.94
#2008-10-14| 508.76
#2008-10-15| 477.22
#2008-10-16| 461.78
#2008-10-17| 482.87
#2008-10-20| 496.52
#2008-10-21| 492.34
#2008-10-22| 455.38
#2008-10-23| 462.97
#2008-10-24| 449.65
#2008-10-27| 435.11
#2008-10-28| 445.94
#2008-10-29| 476.96
#2008-10-30| 470.89
#2008-10-31| 476.57
#2008-11-03| 488.50
#2008-11-04| 507.68
#2008-11-05| 498.04
#2008-11-06| 475.57
#2008-11-07| 482.59
#2008-11-10| 489.79
#2008-11-11| 468.00
#2008-11-12| 457.13
#2008-11-13| 453.96
#2008-11-14| 459.79
#2008-11-17| 450.57
#2008-11-18| 459.28
#2008-11-19| 453.00
#2008-11-20| 429.92
#2008-11-21| 414.09
#2008-11-24| 440.65
#2008-11-25| 440.32
#2008-11-26| 432.31
#2008-11-27| .
#2008-11-28| 447.44
#2008-12-01| 428.74
#2008-12-02| 432.51
#2008-12-03| 431.56
#2008-12-04| 435.45
#2008-12-05| 419.09
#2008-12-08| 443.37
#2008-12-09| 445.51
#2008-12-10| 443.32
#2008-12-11| 445.14
#2008-12-12| 445.78
#2008-12-15| 452.27
#2008-12-16| 458.18
#2008-12-17| 476.52
#2008-12-18| 484.48
#2008-12-19| 468.79
#2008-12-22| 465.71
#2008-12-23| 468.91
#2008-12-24| 471.23
#2008-12-25| .
#2008-12-26| 472.68
#2008-12-29| 483.05
#2008-12-30| 482.07
#2008-12-31| 477.65
#2009-01-01| .
#2009-01-02| 488.01
#2009-01-05| 482.88
#2009-01-06| 477.86
#2009-01-07| 485.40
#2009-01-08| 485.01
#2009-01-09| 472.45
#2009-01-12| 464.96
#2009-01-13| 458.50
#2009-01-14| 445.30
#2009-01-15| 443.39
#2009-01-16| 456.44
#2009-01-19| .
#2009-01-20| 447.15
#2009-01-21| 442.33
#2009-01-22| 438.25
#2009-01-23| 433.53
#2009-01-26| 450.55
#2009-01-27| 452.12
#2009-01-28| 454.68
#2009-01-29| 448.76
#2009-01-30| 441.31
#2009-02-02| 429.20
#2009-02-03| 443.69
#2009-02-04| 441.07
#2009-02-05| 427.24
#2009-02-06| 429.45
#2009-02-09| 438.22
#2009-02-10| 432.78
#2009-02-11| 427.02
#2009-02-12| 417.31
#2009-02-13| 421.74
#2009-02-16| .
#2009-02-17| 405.70
#2009-02-18| 402.30
#2009-02-19| 420.04
#2009-02-20| 413.67
#2009-02-23| 414.50
#2009-02-24| 410.31
#2009-02-25| 409.82
#2009-02-26| 407.62
#2009-02-27| 410.27
#2009-03-02| 391.51
#2009-03-03| 377.45
#2009-03-04| 387.26
#2009-03-05| 381.90
#2009-03-06| 381.58
#2009-03-09| 375.73
#2009-03-10| 391.20
#2009-03-11| 392.43
#2009-03-12| 388.98
#2009-03-13| 392.75
#2009-03-16| 403.56
#2009-03-17| 398.42
#2009-03-18| 395.61
#2009-03-19| 404.07
#2009-03-20| 396.01
#2009-03-23| 408.24
#2009-03-24| 415.67
#2009-03-25| 422.39
#2009-03-26| 424.32
#2009-03-27| 410.18
#2009-03-30| 400.17
#2009-03-31| 417.60
#2009-04-01| 421.40
#2009-04-02| 437.04
#2009-04-03| 429.22
#2009-04-06| 430.68
#2009-04-07| 432.21
#2009-04-08| 426.66
#2009-04-09| 423.22
#2009-04-10| .
#2009-04-13| 427.47
#2009-04-14| 425.55
#2009-04-15| 426.47
#2009-04-16| 428.89
#2009-04-17| 420.91
#2009-04-20| 413.04
#2009-04-21| 416.96
#2009-04-22| 414.26
#2009-04-23| 412.82
#2009-04-24| 424.45
#2009-04-27| 424.43
#2009-04-28| 422.40
#2009-04-29| 439.07
#2009-04-30| 438.81
#2009-05-01| 439.53
#2009-05-04| 454.43
#2009-05-05| 452.02
#2009-05-06| 457.88
#2009-05-07| 473.93
#2009-05-08| 476.91
#2009-05-11| 481.25
#2009-05-12| 486.42
#2009-05-13| 489.04
#2009-05-14| 489.05
#2009-05-15| 488.62
#2009-05-18| 492.16
#2009-05-19| 494.92
#2009-05-20| 505.59
#2009-05-21| 501.06
#2009-05-22| 504.22
#2009-05-25| .
#2009-05-26| 506.39
#2009-05-27| 502.12
#2009-05-28| 495.56
#2009-05-29| 499.48
#2009-06-01| 504.01
#2009-06-02| 515.19
#2009-06-03| 507.55
#2009-06-04| 509.87
#2009-06-05| 500.51
#2009-06-08| 496.16
#2009-06-09| 504.58
#2009-06-10| 508.33
#2009-06-11| 510.71
#2009-06-12| 504.88
#2009-06-15| 494.09
#2009-06-16| 498.72
#2009-06-17| 494.65
#2009-06-18| 500.80
#2009-06-19| 509.66
#2009-06-22| 503.35
#2009-06-23| 510.99
#2009-06-24| 516.59
#2009-06-25| 511.27
#2009-06-26| 515.39
#2009-06-29| 520.26
#2009-06-30| 512.91
#2009-07-01| 528.23
#2009-07-02| 519.50
#2009-07-03| .
#2009-07-06| 516.60
#2009-07-07| 517.77
#2009-07-08| 511.66
#2009-07-09| 513.99
#2009-07-10| 510.24
#2009-07-13| 514.64
#2009-07-14| 516.80
#2009-07-15| 533.86
#2009-07-16| 536.34
#2009-07-17| 540.61
#2009-07-20| 541.76
#2009-07-21| 547.36
#2009-07-22| 548.75
#2009-07-23| 554.22
#2009-07-24| 548.61
#2009-07-27| 550.81
#2009-07-28| 550.89
#2009-07-29| 550.98
#2009-07-30| 560.74
#2009-07-31| 562.79
#2009-08-03| 570.37
#2009-08-04| 566.79
#2009-08-05| 562.85
#2009-08-06| 570.34
#2009-08-07| 565.58
#2009-08-10| 560.20
#2009-08-11| 561.53
#2009-08-12| 559.88
#2009-08-13| 553.88
#2009-08-14| 556.88
#2009-08-17| 545.34
#2009-08-18| 552.52
#2009-08-19| 560.06
#2009-08-20| 563.40
#2009-08-21| 575.00
#2009-08-24| 574.82
#2009-08-25| 574.90
#2009-08-26| 572.85
#2009-08-27| 566.37
#2009-08-28| 575.48
#2009-08-31| 580.24
#2009-09-01| 573.89
#2009-09-02| 572.06
#2009-09-03| 567.43
#2009-09-04| 567.11
#2009-09-07| .
#2009-09-08| 588.61
#2009-09-09| 591.32
#2009-09-10| 590.95
#2009-09-11| 595.92
#2009-09-14| 599.06
#2009-09-15| 596.85
#2009-09-16| 603.73
#2009-09-17| 609.53
#2009-09-18| 613.08
#2009-09-21| 609.52
#2009-09-22| 611.15
#2009-09-23| 612.45
#2009-09-24| 603.78
#2009-09-25| 601.11
#2009-09-28| 602.93
#2009-09-29| 600.89
#2009-09-30| 604.57
#2009-10-01| 597.79
#2009-10-02| 591.49
#2009-10-05| 594.52
#2009-10-06| 605.66
#2009-10-07| 601.24
#2009-10-08| 609.80
#2009-10-09| 609.46
#2009-10-12| 616.82
#2009-10-13| 614.82
#2009-10-14| 618.62
#2009-10-15| 623.93
#2009-10-16| 619.95
#2009-10-19| 637.55
#2009-10-20| 640.09
#2009-10-21| 647.35
#2009-10-22| 647.60
#2009-10-23| 644.66
#2009-10-26| 637.72
#2009-10-27| 639.41
#2009-10-28| 634.77
#2009-10-29| 648.03
#2009-10-30| 639.79
#2009-11-02| 646.48
#2009-11-03| 631.96
#2009-11-04| 640.71
#2009-11-05| 647.51
#2009-11-06| 644.49
#2009-11-09| 655.30
#2009-11-10| 656.77
#2009-11-11| 656.43
#2009-11-12| 649.74
#2009-11-13| 653.98
#2009-11-16| 665.88
#2009-11-17| 663.32
#2009-11-18| 662.41
#2009-11-19| 650.85
#2009-11-20| 651.19
#2009-11-23| 664.63
#2009-11-24| 663.32
#2009-11-25| 669.55
#2009-11-26| .
#2009-11-27| 657.66
#2009-11-30| 650.76
#2009-12-01| 669.17
#2009-12-02| 675.29
#2009-12-03| 681.08
#2009-12-04| 679.02
#2009-12-07| 675.85
#2009-12-08| 660.58
#2009-12-09| 656.88
#2009-12-10| 667.94
#2009-12-11| 668.19
#2009-12-14| 670.54
#2009-12-15| 669.88
#2009-12-16| 674.08
#2009-12-17| 659.18
#2009-12-18| 657.52
#2009-12-21| 664.11
#2009-12-22| 666.18
#2009-12-23| 669.86
#2009-12-24| 670.96
#2009-12-25| .
#2009-12-28| 674.37
#2009-12-29| 678.51
#2009-12-30| 670.30
#2009-12-31| 673.90
#2010-01-01| .
#2010-01-04| 684.88
#2010-01-05| 671.12
#2010-01-06| 666.19
#2010-01-07| 658.58
#2010-01-08| 662.44
#2010-01-11| 670.72
#2010-01-12| 669.20
#2010-01-13| 671.13
#2010-01-14| 675.99
#2010-01-15| 669.13
#2010-01-18| .
#2010-01-19| 675.67
#2010-01-20| 665.01
#2010-01-21| 664.05
#2010-01-22| 662.83
#2010-01-25| 658.22
#2010-01-26| 653.07
#2010-01-27| 656.66
#2010-01-28| 652.49
#2010-01-29| 654.85
#2010-02-01| 653.56
#2010-02-02| 660.06
#2010-02-03| 658.20
#2010-02-04| 637.72
#2010-02-05| 614.57
#2010-02-08| 625.06
#2010-02-09| 623.12
#2010-02-10| 625.60
#2010-02-11| 627.78
#2010-02-12| 633.59
#2010-02-15| .
#2010-02-16| 640.20
#2010-02-17| 646.35
#2010-02-18| 649.71
#2010-02-19| 653.86
#2010-02-22| 652.29
#2010-02-23| 653.13
#2010-02-24| 659.04
#2010-02-25| 645.18
#2010-02-26| 655.25
#2010-03-01| 657.88
#2010-03-02| 664.31
#2010-03-03| 667.98
#2010-03-04| 665.20
#2010-03-05| 664.62
#2010-03-08| 664.67
#2010-03-09| 666.79
#2010-03-10| 672.40
#2010-03-11| 671.79
#2010-03-12| 675.69
#2010-03-15| 670.68
#2010-03-16| 681.54
#2010-03-17| 682.04
#2010-03-18| 676.99
#2010-03-19| 669.19
#2010-03-22| 674.64
#2010-03-23| 675.10
#2010-03-24| 666.76
#2010-03-25| 670.00
#2010-03-26| 668.28
#2010-03-29| 672.65
#2010-03-30| 674.54
#2010-03-31| 680.98
#2010-04-01| 689.37
#2010-04-02| .
#2010-04-05| 685.56
#2010-04-06| 679.17
#2010-04-07| 677.43
#2010-04-08| 674.72
#2010-04-09| 683.41
#2010-04-12| 690.04
#2010-04-13| 686.73
#2010-04-14| 691.53
#2010-04-15| 687.49
#2010-04-16| 679.39
#2010-04-19| 673.62
#2010-04-20| 682.30
#2010-04-21| 680.73
#2010-04-22| 681.17
#2010-04-23| 687.13
#2010-04-26| 691.71
#2010-04-27| 677.66
#2010-04-28| 660.41
#2010-04-29| 677.91
#2010-04-30| 678.51
#2010-05-03| 672.71
#2010-05-04| 657.86
#2010-05-05| 644.86
#2010-05-06| 639.47
#2010-05-07| 612.97
#2010-05-10| 647.33
#2010-05-11| 648.06
#2010-05-12| 654.37
#2010-05-13| 651.65
#2010-05-14| 632.16
#2010-05-17| 630.67
#2010-05-18| 638.63
#2010-05-19| 625.11
#2010-05-20| 612.43
#2010-05-21| 610.16
#2010-05-24| 608.02
#2010-05-25| 592.90
#2010-05-26| 600.51
#2010-05-27| 615.64
#2010-05-28| 619.72
#2010-05-31| .
#2010-06-01| 624.84
#2010-06-02| 628.47
#2010-06-03| 634.39
#2010-06-04| 622.17
#2010-06-07| 617.07
#2010-06-08| 618.39
#2010-06-09| 635.18
#2010-06-10| 642.48
#2010-06-11| 636.18
#2010-06-14| 652.04
#2010-06-15| 652.78
#2010-06-16| 652.59
#2010-06-17| 656.54
#2010-06-18| 654.31
#2010-06-21| 660.17
#2010-06-22| 657.20
#2010-06-23| 646.18
#2010-06-24| 645.31
#2010-06-25| 642.86
#2010-06-28| 654.41
#2010-06-29| 638.67
#2010-06-30| 640.48
#2010-07-01| 637.80
#2010-07-02| 637.02
#2010-07-05| .
#2010-07-06| 652.96
#2010-07-07| 658.03
#2010-07-08| 666.26
#2010-07-09| 664.62
#2010-07-12| 668.06
#2010-07-13| 680.33
#2010-07-14| 684.73
#2010-07-15| 690.00
#2010-07-16| 683.52
#2010-07-19| 680.14
#2010-07-20| 675.19
#2010-07-21| 681.95
#2010-07-22| 694.43
#2010-07-23| 693.11
#2010-07-26| 697.66
#2010-07-27| 686.46
#2010-07-28| 683.30
#2010-07-29| 678.97
#2010-07-30| 674.67
#2010-08-02| 690.78
#2010-08-03| 691.09
#2010-08-04| 690.50
#2010-08-05| 674.57
#2010-08-06| 669.17
#2010-08-09| 674.73
#2010-08-10| 668.31
#2010-08-11| 658.91
#2010-08-12| 670.16
#2010-08-13| 667.58
#2010-08-16| 674.96
#2010-08-17| 677.04
#2010-08-18| 677.29
#2010-08-19| 673.53
#2010-08-20| 660.88
#2010-08-23| 662.45
#2010-08-24| 661.45
#2010-08-25| 658.30
#2010-08-26| 666.79
#2010-08-27| 667.43
#2010-08-30| 668.81
#2010-08-31| 672.41
#2010-09-01| 691.19
#2010-09-02| 689.13
#2010-09-03| 690.81
#2010-09-06| .
#2010-09-07| 686.77
#2010-09-08| 695.40
#2010-09-09| 697.34
#2010-09-10| 693.05
#2010-09-13| 697.60
#2010-09-14| 706.01
#2010-09-15| 704.67
#2010-09-16| 699.08
#2010-09-17| 691.20
#2010-09-20| 704.36
#2010-09-21| 702.24
#2010-09-22| 711.84
#2010-09-23| 711.13
#2010-09-24| 721.01
#2010-09-27| 722.63
#2010-09-28| 727.07
#2010-09-29| 726.98
#2010-09-30| 726.57
#2010-10-01| 726.40
#2010-10-04| 722.34
#2010-10-05| 734.29
#2010-10-06| 738.70
#2010-10-07| 739.78
#2010-10-08| 738.87
#2010-10-11| 735.82
#2010-10-12| 736.90
#2010-10-13| 748.39
#2010-10-14| 751.69
#2010-10-15| 746.13
#2010-10-18| 744.25
#2010-10-19| 731.00
#2010-10-20| 741.49
#2010-10-21| 756.04
#2010-10-22| 747.26
#2010-10-25| 754.07
#2010-10-26| 745.30
#2010-10-27| 734.26
#2010-10-28| 744.49
#2010-10-29| 747.83
#2010-11-01| 748.27
#2010-11-02| 758.16
#2010-11-03| 752.84
#2010-11-04| 782.07
#2010-11-05| 778.13
#2010-11-08| 771.59
#2010-11-09| 771.57
#2010-11-10| 757.19
#2010-11-11| 757.38
#2010-11-12| 754.71
#2010-11-15| 754.19
#2010-11-16| 742.46
#2010-11-17| 745.25
#2010-11-18| 761.14
#2010-11-19| 759.74
#2010-11-22| 758.64
#2010-11-23| 740.12
#2010-11-24| 746.32
#2010-11-25| .
#2010-11-26| 741.97
#2010-11-29| 726.38
#2010-11-30| 718.74
#2010-12-01| 727.49
#2010-12-02| 742.18
#2010-12-03| 750.57
#2010-12-06| 745.38
#2010-12-07| 756.66
#2010-12-08| 752.39
#2010-12-09| 753.38
#2010-12-10| 757.01
#2010-12-13| 767.90
#2010-12-14| 771.08
#2010-12-15| 767.09
#2010-12-16| 766.32
#2010-12-17| 764.23
#2010-12-20| 765.54
#2010-12-21| 774.49
#2010-12-22| 774.84
#2010-12-23| 775.53
#2010-12-24| .
#2010-12-27| 775.53
#2010-12-28| 777.54
#2010-12-29| 779.06
#2010-12-30| 775.61
#2010-12-31| 778.38
#2011-01-03| 780.73
#2011-01-04| 772.27
#2011-01-05| 757.93
#2011-01-06| 753.83
#2011-01-07| 752.66
#2011-01-10| 745.51
#2011-01-11| 749.27
#2011-01-12| 753.88
#2011-01-13| 753.77
#2011-01-14| 750.61
#2011-01-17| .
#2011-01-18| 760.67
#2011-01-19| 758.90
#2011-01-20| 743.08
#2011-01-21| 755.28
#2011-01-24| 765.59
#2011-01-25| 760.44
#2011-01-26| 761.82
#2011-01-27| 754.02
#2011-01-28| 745.29
#2011-01-31| 745.53
#2011-02-01| 755.78
#2011-02-02| 763.36
#2011-02-03| 754.90
#2011-02-04| 750.26
#2011-02-07| 753.82
#2011-02-08| 754.01
#2011-02-09| 749.44
#2011-02-10| 743.20
#2011-02-11| 744.00
#2011-02-14| 739.95
#2011-02-15| 750.06
#2011-02-16| 748.76
#2011-02-17| 756.10
#2011-02-18| 756.44
#2011-02-21| .
#2011-02-22| 759.06
#2011-02-23| 761.38
#2011-02-24| 761.14
#2011-02-25| 761.00
#2011-02-28| 767.02
#2011-03-01| 771.35
#2011-03-02| 770.11
#2011-03-03| 773.38
#2011-03-04| 770.88
#2011-03-07| 769.18
#2011-03-08| 766.78
#2011-03-09| 766.89
#2011-03-10| 758.45
#2011-03-11| 757.41
#2011-03-14| 754.90
#2011-03-15| 734.10
#2011-03-16| 732.10
#2011-03-17| 747.00
#2011-03-18| 750.43
#2011-03-21| 764.75
#2011-03-22| 761.19
#2011-03-23| 767.99
#2011-03-24| 776.24
#2011-03-25| 777.61
#2011-03-28| 775.80
#2011-03-29| 775.60
#2011-03-30| 784.45
#2011-03-31| 784.98
#2011-04-01| 786.20
#2011-04-04| 792.64
#2011-04-05| 796.28
#2011-04-06| 801.22
#2011-04-07| 796.96
#2011-04-08| 804.69
#2011-04-11| 804.32
#2011-04-12| 803.17
#2011-04-13| 809.72
#2011-04-14| 815.19
#2011-04-15| 825.22
#2011-04-18| 807.27
#2011-04-19| 824.36
#2011-04-20| 835.84
#2011-04-21| 844.02
#2011-04-22| .
#2011-04-25| 842.68
#2011-04-26| 850.77
#2011-04-27| 848.34
#2011-04-28| 853.78
#2011-04-29| 858.53
#2011-05-02| 865.06
#2011-05-03| 864.91
#2011-05-04| 858.37
#2011-05-05| 845.95
#2011-05-06| 851.91
#2011-05-09| 841.49
#2011-05-10| 847.67
#2011-05-11| 850.51
#2011-05-12| 847.68
#2011-05-13| 850.46
#2011-05-16| 852.45
#2011-05-17| 843.58
#2011-05-18| 851.11
#2011-05-19| 853.66
#2011-05-20| 851.04
#2011-05-23| 836.90
#2011-05-24| 840.51
#2011-05-25| 840.29
#2011-05-26| 842.96
#2011-05-27| 856.15
#2011-05-30| .
#2011-05-31| 868.05
#2011-06-01| 872.88
#2011-06-02| 866.09
#2011-06-03| 868.98
#2011-06-06| 868.01
#2011-06-07| 866.99
#2011-06-08| 857.65
#2011-06-09| 856.79
#2011-06-10| 842.66
#2011-06-13| 847.15
#2011-06-14| 851.03
#2011-06-15| 836.30
#2011-06-16| 828.71
#2011-06-17| 838.48
#2011-06-20| 841.70
#2011-06-21| 842.61
#2011-06-22| 841.88
#2011-06-23| 823.88
#2011-06-24| 829.10
#2011-06-27| 837.26
#2011-06-28| 840.15
#2011-06-29| 842.74
#2011-06-30| 848.62
#2011-07-01| 849.99
#2011-07-04| .
#2011-07-05| 859.48
#2011-07-06| 853.15
#2011-07-07| 858.87
#2011-07-08| 855.33
#2011-07-11| 839.69
#2011-07-12| 834.11
#2011-07-13| 839.76
#2011-07-14| 841.17
#2011-07-15| 838.63
#2011-07-18| 824.84
#2011-07-19| 832.25
#2011-07-20| 837.65
#2011-07-21| 851.59
#2011-07-22| 858.40
#2011-07-25| 862.04
#2011-07-26| 866.52
#2011-07-27| 855.56
#2011-07-28| 853.26
#2011-07-29| 849.89
#2011-08-01| 843.10
#2011-08-02| 840.70
#2011-08-03| 832.58
#2011-08-04| 814.54
#2011-08-05| 808.20
#2011-08-08| 786.29
#2011-08-09| 798.77
#2011-08-10| 784.45
#2011-08-11| 791.74
#2011-08-12| 815.99
#2011-08-15| 824.33
#2011-08-16| 828.50
#2011-08-17| 837.47
#2011-08-18| 808.20
#2011-08-19| 796.12
#2011-08-22| 806.57
#2011-08-23| 811.45
#2011-08-24| 811.87
#2011-08-25| 804.17
#2011-08-26| 802.65
#2011-08-29| 810.66
#2011-08-30| 806.04
#2011-08-31| 823.74
#2011-09-01| 828.19
#2011-09-02| 824.32
#2011-09-05| .
#2011-09-06| 780.91
#2011-09-07| 788.65
#2011-09-08| 783.30
#2011-09-09| 762.75
#2011-09-12| 743.40
#2011-09-13| 746.18
#2011-09-14| 753.89
#2011-09-15| 764.40
#2011-09-16| 764.15
#2011-09-19| 747.72
#2011-09-20| 764.26
#2011-09-21| 755.38
#2011-09-22| 724.95
#2011-09-23| 735.22
#2011-09-26| 744.36
#2011-09-27| 765.60
#2011-09-28| 758.90
#2011-09-29| 765.21
#2011-09-30| 752.26
#2011-10-03| 745.42
#2011-10-04| 735.21
#2011-10-05| 738.08
#2011-10-06| 754.87
#2011-10-07| 758.20
#2011-10-10| 768.15
#2011-10-11| 768.16
#2011-10-12| 782.43
#2011-10-13| 781.67
#2011-10-14| 796.97
#2011-10-17| 786.28
#2011-10-18| 779.30
#2011-10-19| 791.06
#2011-10-20| 784.76
#2011-10-21| 807.50
#2011-10-24| 807.18
#2011-10-25| 801.10
#2011-10-26| 798.30
#2011-10-27| 823.45
#2011-10-28| 829.62
#2011-10-31| 813.28
#2011-11-01| 789.92
#2011-11-02| 794.10
#2011-11-03| 798.92
#2011-11-04| 795.52
#2011-11-07| 791.52
#2011-11-08| 802.62
#2011-11-09| 788.05
#2011-11-10| 783.64
#2011-11-11| 805.16
#2011-11-14| 791.99
#2011-11-15| 788.18
#2011-11-16| 788.94
#2011-11-17| 786.71
#2011-11-18| 784.82
#2011-11-21| 767.86
#2011-11-22| 775.85
#2011-11-23| 758.19
#2011-11-24| .
#2011-11-25| 753.03
#2011-11-28| 772.99
#2011-11-29| 778.21
#2011-11-30| 799.74
#2011-12-01| 796.84
#2011-12-02| 789.54
#2011-12-05| 795.50
#2011-12-06| 790.38
#2011-12-07| 796.31
#2011-12-08| 790.21
#2011-12-09| 791.56
#2011-12-12| 784.11
#2011-12-13| 779.96
#2011-12-14| 764.99
#2011-12-15| 771.77
#2011-12-16| 768.32
#2011-12-19| 779.04
#2011-12-20| 788.08
#2011-12-21| 784.57
#2011-12-22| 789.11
#2011-12-23| 795.46
#2011-12-26| .
#2011-12-27| 799.06
#2011-12-28| 795.89
#2011-12-29| 798.72
#2011-12-30| 807.96
#2012-01-02| .
#2012-01-03| 821.97
#2012-01-04| 808.33
#2012-01-05| 803.87
#2012-01-06| 793.86
#2012-01-09| 801.90
#2012-01-10| 809.05
#2012-01-11| 789.96
#2012-01-12| 792.28
#2012-01-13| 779.75
#2012-01-16| .
#2012-01-17| 788.54
#2012-01-18| 795.62
#2012-01-19| 797.75
#2012-01-20| 800.76
#2012-01-23| 806.06
#2012-01-24| 804.44
#2012-01-25| 806.47
#2012-01-26| 819.94
#2012-01-27| 811.78
#2012-01-30| 812.27
#2012-01-31| 809.09
#2012-02-01| 827.97
#2012-02-02| 816.47
#2012-02-03| 826.83
#2012-02-06| 823.82
#2012-02-07| 836.06
#2012-02-08| 832.69
#2012-02-09| 838.37
#2012-02-10| 832.32
#2012-02-13| 840.60
#2012-02-14| 838.31
#2012-02-15| 840.86
#2012-02-16| 846.17
#2012-02-17| 852.70
#2012-02-20| .
#2012-02-21| 857.40
#2012-02-22| 856.10
#2012-02-23| 861.60
#2012-02-24| 866.53
#2012-02-27| 865.21
#2012-02-28| 865.39
#2012-02-29| 866.09
#2012-03-01| 870.40
#2012-03-02| 859.20
#2012-03-05| 866.51
#2012-03-06| 848.60
#2012-03-07| 854.18
#2012-03-08| 877.56
#2012-03-09| 870.88
#2012-03-12| 877.17
#2012-03-13| 882.18
#2012-03-14| 871.73
#2012-03-15| 874.85
#2012-03-16| 883.45
#2012-03-19| 884.04
#2012-03-20| 877.67
#2012-03-21| 875.96
#2012-03-22| 873.70
#2012-03-23| 875.82
#2012-03-26| 890.29
#2012-03-27| 887.58
#2012-03-28| 880.95
#2012-03-29| 874.48
#2012-03-30| 885.51
#2012-04-02| 896.21
#2012-04-03| 894.45
#2012-04-04| 869.93
#2012-04-05| 863.70
#2012-04-06| .
#2012-04-09| 864.68
#2012-04-10| 853.99
#2012-04-11| 857.46
#2012-04-12| 868.24
#2012-04-13| 857.73
#2012-04-16| 866.09
#2012-04-17| 883.55
#2012-04-18| 888.01
#2012-04-19| 892.75
#2012-04-20| 894.74
#2012-04-23| 885.76
#2012-04-24| 895.34
#2012-04-25| 898.22
#2012-04-26| 905.39
#2012-04-27| 904.82
#2012-04-30| 899.91
#2012-05-01| 901.49
#2012-05-02| 901.52
#2012-05-03| 906.28
#2012-05-04| 895.64
#2012-05-07| 898.56
#2012-05-08| 881.90
#2012-05-09| 878.28
#2012-05-10| 876.22
#2012-05-11| 886.86
#2012-05-14| 872.12
#2012-05-15| 869.16
#2012-05-16| 858.67
#2012-05-17| 853.62
#2012-05-18| 845.01
#2012-05-21| 847.91
#2012-05-22| 853.64
#2012-05-23| 833.41
#2012-05-24| 837.39
#2012-05-25| 837.28
#2012-05-28| .
#2012-05-29| 844.95
#2012-05-30| 832.08
#2012-05-31| 831.19
#2012-06-01| 815.40
#2012-06-04| 818.34
#2012-06-05| 815.56
#2012-06-06| 832.27
#2012-06-07| 837.72
#2012-06-08| 834.56
#2012-06-11| 837.55
#2012-06-12| 841.76
#2012-06-13| 854.84
#2012-06-14| 858.14
#2012-06-15| 858.20
#2012-06-18| 859.74
#2012-06-19| 862.16
#2012-06-20| 859.75
#2012-06-21| 854.11
#2012-06-22| 850.34
#2012-06-25| 845.61
#2012-06-26| 848.82
#2012-06-27| 856.93
#2012-06-28| 854.34
#2012-06-29| 888.25
#2012-07-02| 891.24
#2012-07-03| 901.44
#2012-07-04| .
#2012-07-05| 888.29
#2012-07-06| 886.60
#2012-07-09| 881.98
#2012-07-10| 887.93
#2012-07-11| 882.11
#2012-07-12| 875.11
#2012-07-13| 886.10
#2012-07-16| 886.88
#2012-07-17| 885.32
#2012-07-18| 894.55
#2012-07-19| 903.37
#2012-07-20| 891.67
#2012-07-23| 871.78
#2012-07-24| 869.36
#2012-07-25| 866.39
#2012-07-26| 902.32
#2012-07-27| 916.15
#2012-07-30| 916.02
#2012-07-31| 913.98
#2012-08-01| 920.58
#2012-08-02| 907.68
#2012-08-03| 928.23
#2012-08-06| 928.38
#2012-08-07| 926.76
#2012-08-08| 922.85
#2012-08-09| 928.74
#2012-08-10| 923.02
#2012-08-13| 923.26
#2012-08-14| 923.74
#2012-08-15| 921.72
#2012-08-16| 923.78
#2012-08-17| 916.99
#2012-08-20| 920.92
#2012-08-21| 930.73
#2012-08-22| 923.36
#2012-08-23| 930.78
#2012-08-24| 934.46
#2012-08-27| 936.26
#2012-08-28| 937.09
#2012-08-29| 936.51
#2012-08-30| 931.04
#2012-08-31| 936.40
#2012-09-03| .
#2012-09-04| 939.49
#2012-09-05| 946.63
#2012-09-06| 960.06
#2012-09-07| 951.17
#2012-09-10| 939.24
#2012-09-11| 945.98
#2012-09-12| 939.33
#2012-09-13| 942.35
#2012-09-14| 954.75
#2012-09-17| 956.18
#2012-09-18| 960.95
#2012-09-19| 967.38
#2012-09-20| 964.52
#2012-09-21| 967.31
#2012-09-24| 961.45
#2012-09-25| 972.02
#2012-09-26| 959.70
#2012-09-27| 960.50
#2012-09-28| 952.95
#2012-10-01| 966.60
#2012-10-02| 966.70
#2012-10-03| 966.22
#2012-10-04| 975.51
#2012-10-05| 987.26
#2012-10-08| 978.44
#2012-10-09| 969.30
#2012-10-10| 967.11
#2012-10-11| 971.61
#2012-10-12| 974.88
#2012-10-15| 978.55
#2012-10-16| 989.94
#2012-10-17| 993.49
#2012-10-18| 979.10
#2012-10-19| 975.05
#2012-10-22| 974.82
#2012-10-23| 954.33
#2012-10-24| 960.09
#2012-10-25| 965.89
#2012-10-26| 962.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.08
#2012-11-01| 963.48
#2012-11-02| 960.36
#2012-11-05| 955.79
#2012-11-06| 960.29
#2012-11-07| 954.32
#2012-11-08| 955.57
#2012-11-09| 957.91
#2012-11-12| 956.34
#2012-11-13| 963.61
#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|1003.32
#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|1009.35
#2012-12-14|1007.50
#2012-12-17|1007.17
#2012-12-18|1011.67
#2012-12-19|1018.74
#2012-12-20|1018.60
#2012-12-21|1008.55
#2012-12-24|1009.92
#2012-12-25|1009.92
#2012-12-26|1011.33
#2012-12-27|1008.30
#2012-12-28|1004.57
#2012-12-31|1004.38
#2013-01-01|1004.38
#2013-01-02|1017.94
#2013-01-03|1012.88
#2013-01-04|1014.10
#2013-01-07|1011.63
#2013-01-08|1006.48
#2013-01-09|1003.03
#2013-01-10|1011.81
#2013-01-11|1020.65
#2013-01-14|1014.85
#2013-01-15|1024.75
#2013-01-16|1026.28
#2013-01-17|1033.03
#2013-01-18|1031.61
#2013-01-21|1031.39
#2013-01-22|1034.41
#2013-01-23|1045.78
#2013-01-24|1047.70
#2013-01-25|1059.79
#2013-01-28|1058.13
#2013-01-29|1066.29
#2013-01-30|1070.91
#2013-01-31|1065.34
#2013-02-01|1080.10
#2013-02-04|1061.32
#2013-02-05|1061.12
#2013-02-06|1061.99
#2013-02-07|1050.56
#2013-02-08|1057.40
#2013-02-11|1052.77
#2013-02-12|1061.86
#2013-02-13|1064.34
#2013-02-14|1062.20
#2013-02-15|1061.98
#2013-02-18|1055.93
#2013-02-19|1073.73
#2013-02-20|1078.62
#2013-02-21|1060.60
#2013-02-22|1067.78
#2013-02-25|1069.50
#2013-02-26|1056.49
#2013-02-27|1062.99
#2013-02-28|1075.75
#2013-03-01|1066.56
#2013-03-04|1072.72
#2013-03-05|1086.36
#2013-03-06|1078.17
#2013-03-07|1090.21
#2013-03-08|1087.66
#2013-03-11| .
#2013-03-12|1095.25
#2013-03-13|1090.64
#2013-03-14|1102.93
#2013-03-15|1107.85
#2013-03-18|1102.87
#2013-03-19|1100.26
#2013-03-20|1103.63
#2013-03-21|1095.47
#2013-03-22|1106.76
#2013-03-25|1101.27
#2013-03-26|1099.40
#2013-03-27|1092.73
#2013-03-28|1113.39
#2013-03-29| .
#2013-04-01|1114.24
#2013-04-02|1125.41
#2013-04-03|1122.24
#2013-04-04|1108.91
#2013-04-05|1103.03
#2013-04-08|1109.98
#2013-04-09|1098.80
#2013-04-10|1115.66
#2013-04-11|1120.03
#2013-04-12|1115.68
#2013-04-15|1113.59
#2013-04-16|1111.53
#2013-04-17|1092.50
#2013-04-18|1102.93
#2013-04-19|1110.59
#2013-04-22|1109.41
#2013-04-23|1125.58
#2013-04-24|1119.29
#2013-04-25|1111.08
#2013-04-26|1107.11
#2013-04-29|1123.27
#2013-04-30|1127.31
#2013-05-01|1129.06
#2013-05-02|1124.10
#2013-05-03|1127.66
#2013-05-06|1123.72
#2013-05-07|1124.13
#2013-05-08|1140.55
#2013-05-09|1131.30
#2013-05-10|1123.49
#2013-05-13|1126.90
#2013-05-14|1133.53
#2013-05-15|1132.32
#2013-05-16|1128.54
#2013-05-17|1113.49
#2013-05-20|1119.70
#2013-05-21|1116.28
#2013-05-22|1115.82
#2013-05-23|1102.25
#2013-05-24|1108.92
#2013-05-27|1107.97
#2013-05-28|1106.72
#2013-05-29|1095.34
#2013-05-30|1099.95
#2013-05-31|1076.40
#2013-06-03|1070.93
#2013-06-04|1088.38
#2013-06-05|1072.80
#2013-06-06|1075.46
#2013-06-07|1092.69
#2013-06-10|1084.33
#2013-06-11|1078.03
#2013-06-12|1086.17
#2013-06-13|1081.12
#2013-06-14|1081.77
#2013-06-17|1090.19
#2013-06-18|1088.35
#2013-06-19|1096.36
#2013-06-20|1043.03
#2013-06-21|1036.97
#2013-06-24|1016.30
#2013-06-25|1028.33
#2013-06-26|1039.25
#2013-06-27|1049.10
#2013-06-28|1047.06
#2013-07-01|1060.62
#2013-07-02|1055.97
#2013-07-03|1042.24
#2013-07-04|1062.17
#2013-07-05|1044.31
#2013-07-08|1055.59
#2013-07-09|1054.59
#2013-07-10|1062.51
#2013-07-11|1088.69
#2013-07-12|1083.62
#2013-07-15|1088.89
#2013-07-16|1086.87
#2013-07-17|1085.20
#2013-07-18|1084.23
#2013-07-19|1087.30
#2013-07-22|1091.30
#2013-07-23|1085.24
#2013-07-24|1090.04
#2013-07-25|1078.14
#2013-07-26|1072.98
#2013-07-29|1078.30
#2013-07-30|1079.73
#2013-07-31|1097.63
#2013-08-01|1104.11
#2013-08-02|1119.91
#2013-08-05|1120.48
#2013-08-06|1129.64
#2013-08-07|1122.86
#2013-08-08|1121.20
#2013-08-09|1117.70
#2013-08-12|1110.78
#2013-08-13|1113.19
#2013-08-14|1115.50
#2013-08-15|1103.48
#2013-08-16|1108.76
#2013-08-19|1108.18
#2013-08-20|1107.77
#2013-08-21|1096.37
#2013-08-22|1096.33
#2013-08-23|1105.06
#2013-08-26|1104.54
#2013-08-27|1093.07
#2013-08-28|1079.93
#2013-08-29|1072.48
#2013-08-30|1066.72
#2013-09-02|1078.66
#2013-09-03|1067.97
#2013-09-04|1067.61
#2013-09-05|1064.06
#2013-09-06|1075.01
#2013-09-09|1072.20
#2013-09-10|1086.18
#2013-09-11|1088.70
#2013-09-12|1089.73
#2013-09-13|1093.78
#2013-09-16|1107.89
#2013-09-17|1108.56
#2013-09-18|1115.57
#2013-09-19|1149.28
#2013-09-20|1141.05
#2013-09-23|1136.87
#2013-09-24|1129.41
#2013-09-25|1125.90
#2013-09-26|1125.74
#2013-09-27|1123.39
#2013-09-30|1123.46
#2013-10-01|1112.39
#2013-10-02|1104.16
#2013-10-03|1106.49
#2013-10-04|1104.64
#2013-10-07|1101.23
#2013-10-08|1092.33
#2013-10-09|1077.20
#2013-10-10|1085.41
#2013-10-11|1094.67
#2013-10-14|1095.55
#2013-10-15|1095.09
#2013-10-16|1092.86
#2013-10-17|1127.88
#2013-10-18|1145.64
#2013-10-21|1145.14
#2013-10-22|1161.44
#2013-10-23|1159.44
#2013-10-24|1160.90
#2013-10-25|1161.79
#2013-10-28|1166.36
#2013-10-29|1167.06
#2013-10-30|1159.79
#2013-10-31|1152.40
#2013-11-01|1136.21
#2013-11-04|1142.84
#2013-11-05|1139.71
#2013-11-06|1147.34
#2013-11-07|1138.62
#2013-11-08|1133.60
#2013-11-11|1142.61
#2013-11-12|1142.97
#2013-11-13|1139.18
#2013-11-14|1152.26
#2013-11-15|1155.28
#2013-11-18|1166.78
#2013-11-19|1165.26
#2013-11-20|1160.75
#2013-11-21|1151.79
#2013-11-22|1153.81
#2013-11-25|1161.53
#2013-11-26|1147.73
#2013-11-27|1150.97
#2013-11-28|1152.22
#2013-11-29|1153.45
#2013-12-02|1142.07
#2013-12-03|1133.41
#2013-12-04|1128.06
#2013-12-05|1133.26
#2013-12-06|1146.16
#2013-12-09|1150.92
#2013-12-10|1147.85
#2013-12-11|1141.70
#2013-12-12|1125.20
#2013-12-13|1116.24
#2013-12-16|1130.54
#2013-12-17|1122.08
#2013-12-18|1128.50
#2013-12-19|1135.28
#2013-12-20|1141.86
#2013-12-23|1147.59
#2013-12-24|1145.94
#2013-12-25|1145.94
#2013-12-26|1148.13
#2013-12-27|1170.46
#2013-12-30|1172.21
#2013-12-31|1173.68
#2014-01-01|1173.68
#2014-01-02|1151.58
#2014-01-03|1157.75
#2014-01-06|1151.62
#2014-01-07|1154.23
#2014-01-08|1149.99
#2014-01-09|1140.83
#2014-01-10|1151.60
#2014-01-13|1156.15
#2014-01-14|1160.53
#2014-01-15|1152.35
#2014-01-16|1160.53
#2014-01-17|1157.07
#2014-01-20|1165.45
#2014-01-21|1177.15
#2014-01-22|1184.56
#2014-01-23|1182.80
#2014-01-24|1158.11
#2014-01-27|1147.05
#2014-01-28|1143.02
#2014-01-29|1136.27
#2014-01-30|1117.02
#2014-01-31|1108.01
#2014-02-03|1104.11
#2014-02-04|1093.72
#2014-02-05|1097.47
#2014-02-06|1120.96
#2014-02-07|1132.64
#2014-02-10|1137.13
#2014-02-11|1144.69
#2014-02-12|1140.88
#2014-02-13|1137.38
#2014-02-14|1141.69
#2014-02-17|1151.17
#2014-02-18|1152.90
#2014-02-19|1159.38
#2014-02-20|1157.38
#2014-02-21|1162.77
#2014-02-24|1168.70
#2014-02-25|1170.37
#2014-02-26|1170.41
#2014-02-27|1169.07
#2014-02-28|1182.11
#2014-03-03|1159.18
#2014-03-04|1176.12
#2014-03-05|1173.30
#2014-03-06|1179.48
#2014-03-07|1173.49
#2014-03-10|1172.53
#2014-03-11|1167.82
#2014-03-12|1157.45
#2014-03-13|1151.01
#2014-03-14|1146.68
#2014-03-17|1145.13
#2014-03-18|1150.82
#2014-03-19|1147.52
#2014-03-20|1133.67
#2014-03-21|1143.04
#2014-03-24|1141.70
#2014-03-25|1162.52
#2014-03-26|1171.65
#2014-03-27|1177.70
#2014-03-28|1186.55
#2014-03-31|1187.29
#2014-04-01|1186.20
#2014-04-02|1189.16
#2014-04-03|1186.07
#2014-04-04|1189.99
#2014-04-07|1189.26
#2014-04-08|1208.07
#2014-04-09|1211.93
#2014-04-10|1215.51
#2014-04-11|1206.58
#2014-04-14|1222.49
#2014-04-15|1216.92
#2014-04-16|1218.42
#2014-04-17|1216.25
#2014-04-18|1213.98
#2014-04-21|1213.72
#2014-04-22|1216.90
#2014-04-23|1216.55
#2014-04-24|1214.47
#2014-04-25|1212.98
#2014-04-28|1222.51
#2014-04-29|1230.70
#2014-04-30|1233.41
#2014-05-01|1233.46
#2014-05-02|1227.96
#2014-05-05|1230.19
#2014-05-06|1233.50
#2014-05-07|1243.75
#2014-05-08|1246.05
#2014-05-09|1242.52
#2014-05-12|1250.83
#2014-05-13|1249.68
#2014-05-14|1253.79
#2014-05-15|1262.09
#2014-05-16|1271.97
#2014-05-19|1268.99
#2014-05-20|1260.64
#2014-05-21|1262.37
#2014-05-22|1263.89
#2014-05-23|1255.45
#2014-05-26|1258.78
#2014-05-27|1250.98
#2014-05-28|1248.23
#2014-05-29|1254.88
#2014-05-30|1261.38
#2014-06-02|1257.00
#2014-06-03|1258.73
#2014-06-04|1256.99
#2014-06-05|1254.86
#2014-06-06|1246.97
#2014-06-09|1249.54
#2014-06-10|1261.45
#2014-06-11|1260.44
#2014-06-12|1262.34
#2014-06-13|1258.37
#2014-06-16|1258.19
#2014-06-17|1259.65
#2014-06-18|1257.42
#2014-06-19|1269.89
#2014-06-20|1268.41
#2014-06-23|1267.27
#2014-06-24|1270.24
#2014-06-25|1259.33
#2014-06-26|1255.23
#2014-06-27|1259.70
#2014-06-30|1268.73
#2014-07-01|1278.97
#2014-07-02|1276.50
#2014-07-03|1282.18
#2014-07-04|1278.01
#2014-07-07|1269.75
#2014-07-08|1263.31
#2014-07-09|1263.69
#2014-07-10|1248.30
#2014-07-11|1249.04
#2014-07-14|1261.70
#2014-07-15|1252.91
#2014-07-16|1260.18
#2014-07-17|1255.11
#2014-07-18|1253.21
#2014-07-21|1251.44
#2014-07-22|1260.85
#2014-07-23|1261.57
#2014-07-24|1256.76
#2014-07-25|1241.26
#2014-07-28|1239.52
#2014-07-29|1240.13
#2014-07-30|1223.55
#2014-07-31|1208.92
#2014-08-01|1205.96
#2014-08-04|1195.98
#2014-08-05|1201.13
#2014-08-06|1199.37
#2014-08-07|1208.44
#2014-08-08|1198.40
#2014-08-11|1206.11
#2014-08-12|1205.26
#2014-08-13|1211.11
#2014-08-14|1218.74
#2014-08-15|1219.47
#2014-08-18|1228.61
#2014-08-19|1231.16
#2014-08-20|1228.10
#2014-08-21|1232.41
#2014-08-22|1222.29
#2014-08-25|1231.64
#2014-08-26|1238.06
#2014-08-27|1238.39
#2014-08-28|1232.76
#2014-08-29|1238.82
#2014-09-01|1238.78
#2014-09-02|1239.91
#2014-09-03|1245.13
#2014-09-04|1246.23
#2014-09-05|1238.28
#2014-09-08|1231.81
#2014-09-09|1226.83
#2014-09-10|1224.58
#2014-09-11|1225.80
#2014-09-12|1219.77
#2014-09-15|1233.40
#2014-09-16|1231.15
#2014-09-17|1222.58
#2014-09-18|1225.18
#2014-09-19|1220.24
#2014-09-22|1216.46
#2014-09-23|1203.94
#2014-09-24|1205.93
#2014-09-25|1188.86
#2014-09-26|1185.06
#2014-09-29|1182.75
#2014-09-30|1190.19
#2014-10-01|1173.72
#2014-10-02|1160.30
#2014-10-03|1152.57
#2014-10-06|1159.51
#2014-10-07|1150.27
#2014-10-08|1154.99
#2014-10-09|1159.30
#2014-10-10|1142.40
#2014-10-13|1141.62
#2014-10-14|1139.67
#2014-10-15|1124.21
#2014-10-16|1111.40
#2014-10-17|1137.24
#2014-10-20|1144.23
#2014-10-21|1157.14
#2014-10-22|1155.81
#2014-10-23|1152.33
#2014-10-24|1150.23
#2014-10-27|1159.88
#2014-10-28|1174.97
#2014-10-29|1182.37
#2014-10-30|1173.66
#2014-10-31|1181.94
#2014-11-03|1170.17
#2014-11-04|1174.36
#2014-11-05|1183.03
#2014-11-06|1182.95
#2014-11-07|1173.58
#2014-11-10|1187.98
#2014-11-11|1191.58
#2014-11-12|1191.45
#2014-11-13|1199.82
#2014-11-14|1195.61
#2014-11-17|1196.28
#2014-11-18|1206.30
#2014-11-19|1207.35
#2014-11-20|1210.32
#2014-11-21|1214.75
#2014-11-24|1214.68
#2014-11-25|1216.41
#2014-11-26|1220.63
#2014-11-27|1227.41
#2014-11-28|1235.63
#2014-12-01|1231.91
#2014-12-02|1225.53
#2014-12-03|1212.93
#2014-12-04|1215.61
#2014-12-05|1221.56
#2014-12-08|1212.59
#2014-12-09|1204.93
#2014-12-10|1204.40
#2014-12-11|1199.88
#2014-12-12|1178.64
#2014-12-15|1154.63
#2014-12-16|1172.58
#2014-12-17|1158.84
#2014-12-18|1181.80
#2014-12-19|1188.50
#2014-12-22|1194.67
#2014-12-23|1193.12
#2014-12-24|1193.81
#2014-12-25|1193.81
#2014-12-26|1192.64
#2014-12-29|1196.01
#2014-12-30|1180.38
#2014-12-31|1182.21
#2015-01-01|1182.21
#2015-01-02|1165.73
#2015-01-05|1137.41
#2015-01-06|1127.64
#2015-01-07|1127.06
#2015-01-08|1157.74
#2015-01-09|1150.39
#2015-01-12|1162.39
#2015-01-13|1175.32
#2015-01-14|1166.07
#2015-01-15|1197.49
#2015-01-16|1197.70
#2015-01-19|1210.05
#2015-01-20|1203.39
#2015-01-21|1213.66
#2015-01-22|1207.53
#2015-01-23|1229.40
#2015-01-26|1230.96
#2015-01-27|1240.01
#2015-01-28|1238.17
#2015-01-29|1247.86
#2015-01-30|1236.13
#2015-02-02|1238.52
#2015-02-03|1239.75
#2015-02-04|1244.14
#2015-02-05|1242.73
#2015-02-06|1230.48
#2015-02-09|1224.62
#2015-02-10|1229.93
#2015-02-11|1228.37
#2015-02-12|1226.72
#2015-02-13|1220.25
#2015-02-16|1218.98
#2015-02-17|1230.65
#2015-02-18|1223.45
#2015-02-19|1237.81
#2015-02-20|1236.02
#2015-02-23|1254.17
#2015-02-24|1260.64
#2015-02-25|1258.43
#2015-02-26|1270.10
#2015-02-27|1274.64
#2015-03-02|1268.26
#2015-03-03|1262.59
#2015-03-04|1263.96
#2015-03-05|1270.25
#2015-03-06|1252.14
#2015-03-09|1241.37
#2015-03-10|1213.09
#2015-03-11|1210.61
#2015-03-12|1214.05
#2015-03-13|1209.66
#2015-03-16|1222.01
#2015-03-17|1218.84
#2015-03-18|1230.95
#2015-03-19|1230.36
#2015-03-20|1248.44
#2015-03-23|1255.27
#2015-03-24|1249.25
#2015-03-25|1238.48
#2015-03-26|1221.41
#2015-03-27|1225.88
#2015-03-30|1230.86
#2015-03-31|1212.77
#2015-04-01|1216.38
#2015-04-02|1235.55
#2015-04-03|1244.99
#2015-04-06|1248.21
#2015-04-07|1251.82
#2015-04-08|1244.86
#2015-04-09|1245.31
#2015-04-10|1248.00
#2015-04-13|1243.70
#2015-04-14|1253.86
#2015-04-15|1255.87
#2015-04-16|1267.51
#2015-04-17|1262.20
#2015-04-20|1261.37
#2015-04-21|1263.44
#2015-04-22|1253.70
#2015-04-23|1263.37
#2015-04-24|1273.75
#2015-04-27|1283.97
#2015-04-28|1278.95
#2015-04-29|1265.13
#2015-04-30|1266.38
#2015-05-01|1267.16
#2015-05-04|1265.55
#2015-05-05|1256.80
#2015-05-06|1263.93
#2015-05-07|1259.60
#2015-05-08|1281.03
#2015-05-11|1275.04
#2015-05-12|1267.02
#2015-05-13|1276.92
#2015-05-14|1288.71
#2015-05-15|1292.45
#2015-05-18|1290.88
#2015-05-19|1289.46
#2015-05-20|1286.73
#2015-05-21|1290.85
#2015-05-22|1281.31
#2015-05-25|1277.59
#2015-05-26|1260.74
#2015-05-27|1268.90
#2015-05-28|1275.50
#2015-05-29|1259.68
#2015-06-01|1254.37
#2015-06-02|1258.52
#2015-06-03|1262.09
#2015-06-04|1254.75
#2015-06-05|1222.71
#2015-06-08|1238.42
#2015-06-09|1239.83
#2015-06-10|1258.56
#2015-06-11|1259.73
#2015-06-12|1254.34
#2015-06-15|1239.48
#2015-06-16|1248.26
#2015-06-17|1245.08
#2015-06-18|1262.75
#2015-06-19|1256.90
#2015-06-22|1280.73
#2015-06-23|1272.30
#2015-06-24|1269.20
#2015-06-25|1264.23
#2015-06-26|1262.11
#2015-06-29|1241.31
#2015-06-30|1219.73
#2015-07-01|1232.78
#2015-07-02|1232.84
#2015-07-03|1225.92
#2015-07-06|1219.71
#2015-07-07|1200.15
#2015-07-08|1213.46
#2015-07-09|1235.89
#2015-07-10|1267.80
#2015-07-13|1266.95
#2015-07-14|1276.72
#2015-07-15|1272.36
#2015-07-16|1282.98
#2015-07-17|1281.61
#2015-07-20|1283.53
#2015-07-21|1282.40
#2015-07-22|1273.02
#2015-07-23|1272.79
#2015-07-24|1259.44
#2015-07-27|1243.74
#2015-07-28|1247.26
#2015-07-29|1263.39
#2015-07-30|1245.73
#2015-07-31|1255.84
#2015-08-03|1265.60
#2015-08-04|1260.37
#2015-08-05|1261.98
#2015-08-06|1261.10
#2015-08-07|1252.79
#2015-08-10|1259.76
#2015-08-11|1251.76
#2015-08-12|1238.84
#2015-08-13|1253.57
#2015-08-14|1256.07
#2015-08-17|1252.84
#2015-08-18|1254.28
#2015-08-19|1241.75
#2015-08-20|1232.00
#2015-08-21|1202.88
#2015-08-24|1171.67
#2015-08-25|1195.20
#2015-08-26|1177.66
#2015-08-27|1186.94
#2015-08-28|1192.46
#2015-08-31|1192.13
#2015-09-01|1171.36
#2015-09-02|1171.80
#2015-09-03|1177.51
#2015-09-04|1160.34
#2015-09-07|1167.78
#2015-09-08|1172.35
#2015-09-09|1192.79
#2015-09-10|1185.02
#2015-09-11|1178.65
#2015-09-14|1177.43
#2015-09-15|1191.00
#2015-09-16|1238.15
#2015-09-17|1247.88
#2015-09-18|1242.34
#2015-09-21|1235.34
#2015-09-22|1197.16
#2015-09-23|1199.09
#2015-09-24|1189.24
#2015-09-25|1207.57
#2015-09-28|1202.20
#2015-09-29|1190.46
#2015-09-30|1216.42
#2015-10-01|1215.53
#2015-10-02|1230.10
#2015-10-05|1249.78
#2015-10-06|1254.70
#2015-10-07|1243.77
#2015-10-08|1250.91
#2015-10-09|1259.90
#2015-10-12|1266.57
#2015-10-13|1277.90
#2015-10-14|1282.01
#2015-10-15|1295.56
#2015-10-16|1285.10
#2015-10-19|1283.78
#2015-10-20|1285.76
#2015-10-21|1282.61
#2015-10-22|1289.92
#2015-10-23|1295.59
#2015-10-26|1292.09
#2015-10-27|1284.22
#2015-10-28|1297.71
#2015-10-29|1294.93
#2015-10-30|1303.00
#2015-11-02|1297.01
#2015-11-03|1293.94
#2015-11-04|1295.25
#2015-11-05|1297.43
#2015-11-06|1278.42
#2015-11-09|1268.80
#2015-11-10|1267.85
#2015-11-11|1286.68
#2015-11-12|1282.74
#2015-11-13|1265.18
#2015-11-16|1270.68
#2015-11-17|1290.01
#2015-11-18|1289.57
#2015-11-19|1302.24
#2015-11-20|1302.58
#2015-11-23|1292.97
#2015-11-24|1284.15
#2015-11-25|1295.42
#2015-11-26|1301.58
#2015-11-27|1296.93
#2015-11-30|1297.43
#2015-12-01|1297.86
#2015-12-02|1302.06
#2015-12-03|1300.25
#2015-12-04|1299.31
#2015-12-07|1307.14
#2015-12-08|1294.92
#2015-12-09|1295.78
#2015-12-10|1289.56
#2015-12-11|1273.51
#2015-12-14|1259.69
#2015-12-15|1272.67
#2015-12-16|1278.83
#2015-12-17|1278.79
#2015-12-18|1267.69
#2015-12-21|1258.87
#2015-12-22|1255.70
#2015-12-23|1277.24
#2015-12-24|1286.90
#2015-12-25|1286.90
#2015-12-28|1285.90
#2015-12-29|1299.25
#2015-12-30|1295.75
#2015-12-31|1279.20
#2016-01-01|1279.20
#2016-01-04|1254.06
#2016-01-05|1254.02
#2016-01-06|1244.41
#2016-01-07|1225.92
#2016-01-08|1217.87
#2016-01-11|1214.37
#2016-01-12|1224.09
#2016-01-13|1233.19
#2016-01-14|1207.75
#2016-01-15|1202.54
#2016-01-18|1194.39
#2016-01-19|1214.85
#2016-01-20|1185.76
#2016-01-21|1195.26
#2016-01-22|1224.88
#2016-01-25|1228.01
#2016-01-26|1239.29
#2016-01-27|1248.77
#2016-01-28|1244.85
#2016-01-29|1263.44
#2016-02-01|1280.25
#2016-02-02|1276.25
#2016-02-03|1277.80
#2016-02-04|1270.27
#2016-02-05|1249.52
#2016-02-08|1230.15
#2016-02-09|1238.75
#2016-02-10|1239.91
#2016-02-11|1216.88
#2016-02-12|1226.01
#2016-02-15|1243.93
#2016-02-16|1236.29
#2016-02-17|1251.80
#2016-02-18|1232.59
#2016-02-19|1227.94
#2016-02-22|1229.63
#2016-02-23|1229.20
#2016-02-24|1213.94
#2016-02-25|1225.10
#2016-02-26|1214.64
#2016-02-29|1216.05
#2016-03-01|1232.80
#2016-03-02|1225.52
#2016-03-03|1227.17
#2016-03-04|1245.78
#2016-03-07|1240.00
#2016-03-08|1240.91
#2016-03-09|1244.81
#2016-03-10|1243.32
#2016-03-11|1262.49
#2016-03-14|1261.56
#2016-03-15|1255.92
#2016-03-16|1250.78
#2016-03-17|1275.84
#2016-03-18|1281.53
#2016-03-21|1278.48
#2016-03-22|1269.87
#2016-03-23|1279.48
#2016-03-24|1259.57
#2016-03-25|1259.57
#2016-03-28|1265.75
#2016-03-29|1277.43
#2016-03-30|1309.31
#2016-03-31|1300.34
#2016-04-01|1282.77
#2016-04-04|1294.95
#2016-04-05|1287.41
#2016-04-06|1296.03
#2016-04-07|1293.84
#2016-04-08|1300.26
#2016-04-11|1299.78
#2016-04-12|1293.59
#2016-04-13|1301.53
#2016-04-14|1314.55
#2016-04-15|1320.25
#2016-04-18|1325.74
#2016-04-19|1357.86
#2016-04-20|1352.32
#2016-04-21|1327.20
#2016-04-22|1307.75
#2016-04-25|1314.64
#2016-04-26|1315.73
#2016-04-27|1316.99
#2016-04-28|1315.90
#2016-04-29|1311.58
#2016-05-02|1322.90
#2016-05-03|1314.52
#2016-05-04|1300.35
#2016-05-05|1299.64
#2016-05-06|1304.45
#2016-05-09|1317.06
#2016-05-10|1324.01
#2016-05-11|1326.33
#2016-05-12|1324.51
#2016-05-13|1318.11
#2016-05-16|1318.81
#2016-05-17|1310.88
#2016-05-18|1305.29
#2016-05-19|1282.55
#2016-05-20|1294.02
#2016-05-23|1291.74
#2016-05-24|1310.79
#2016-05-25|1316.99
#2016-05-26|1329.55
#2016-05-27|1325.34
#2016-05-30|1328.44
#2016-05-31|1316.18
#2016-06-01|1320.32
#2016-06-02|1318.20
#2016-06-03|1331.98
#2016-06-06|1341.65
#2016-06-07|1353.03
#2016-06-08|1351.29
#2016-06-09|1334.84
#2016-06-10|1310.51
#2016-06-13|1286.45
#2016-06-14|1265.10
#2016-06-15|1276.75
#2016-06-16|1263.46
#2016-06-17|1270.60
#2016-06-20|1312.69
#2016-06-21|1320.80
#2016-06-22|1320.61
#2016-06-23|1335.69
#2016-06-24|1279.41
#2016-06-27|1244.51
#2016-06-28|1276.91
#2016-06-29|1313.63
#2016-06-30|1338.81
#2016-07-01|1354.05
#2016-07-04|1350.66
#2016-07-05|1337.12
#2016-07-06|1325.17
#2016-07-07|1342.32
#2016-07-08|1342.56
#2016-07-11|1354.39
#2016-07-12|1354.45
#2016-07-13|1355.37
#2016-07-14|1356.95
#2016-07-15|1350.04
#2016-07-18|1351.35
#2016-07-19|1341.81
#2016-07-20|1347.80
#2016-07-21|1345.04
#2016-07-22|1347.54
#2016-07-25|1348.85
#2016-07-26|1352.97
#2016-07-27|1341.69
#2016-07-28|1350.25
#2016-07-29|1380.11
#2016-08-01|1371.10
#2016-08-02|1365.06
#2016-08-03|1354.73
#2016-08-04|1361.60
#2016-08-05|1361.99
#2016-08-08|1348.85
#2016-08-09|1358.91
#2016-08-10|1362.21
#2016-08-11|1389.26
#2016-08-12|1392.15
#2016-08-15|1393.69
#2016-08-16|1389.79
#2016-08-17|1384.25
#2016-08-18|1398.98
#2016-08-19|1393.06
#2016-08-22|1384.33
#2016-08-23|1387.76
#2016-08-24|1375.73
#2016-08-25|1375.20
#2016-08-26|1379.61
#2016-08-29|1367.05
#2016-08-30|1369.47
#2016-08-31|1359.98
#2016-09-01|1362.76
#2016-09-02|1389.21
#2016-09-05|1386.76
#2016-09-06|1395.23
#2016-09-07|1399.23
#2016-09-08|1387.35
#2016-09-09|1363.43
#2016-09-12|1354.77
#2016-09-13|1344.90
#2016-09-14|1346.96
#2016-09-15|1355.35
#2016-09-16|1339.20
#2016-09-19|1351.09
#2016-09-20|1358.39
#2016-09-21|1356.86
#2016-09-22|1389.38
#2016-09-23|1374.72
#2016-09-26|1370.16
#2016-09-27|1372.84
#2016-09-28|1377.34
#2016-09-29|1377.84
#2016-09-30|1375.52
#2016-10-03|1376.08
#2016-10-04|1374.34
#2016-10-05|1360.30
#2016-10-06|1350.11
#2016-10-07|1333.56
#2016-10-10|1335.90
#2016-10-11|1323.69
#2016-10-12|1306.59
#2016-10-13|1304.60
#2016-10-14|1316.26
#2016-10-17|1302.45
#2016-10-18|1309.42
#2016-10-19|1312.01
#2016-10-20|1304.60
#2016-10-21|1290.72
#2016-10-24|1281.98
#2016-10-25|1274.61
#2016-10-26|1276.15
#2016-10-27|1285.06
#2016-10-28|1279.75
#2016-10-31|1272.66
#2016-11-01|1276.84
#2016-11-02|1282.61
#2016-11-03|1268.72
#2016-11-04|1267.68
#2016-11-07|1265.70
#2016-11-08|1272.34
#2016-11-09|1249.76
#2016-11-10|1212.01
#2016-11-11|1210.41
#2016-11-14|1186.22
#2016-11-15|1197.41
#2016-11-16|1197.88
#2016-11-17|1202.82
#2016-11-18|1190.01
#2016-11-21|1191.24
#2016-11-22|1180.85
#2016-11-23|1172.76
#2016-11-24|1177.58
#2016-11-25|1198.00
#2016-11-28|1189.96
#2016-11-29|1192.27
#2016-11-30|1188.74
#2016-12-01|1172.48
#2016-12-02|1181.42
#2016-12-05|1185.73
#2016-12-06|1191.74
#2016-12-07|1193.53
#2016-12-08|1191.56
#2016-12-09|1215.12
#2016-12-12|1220.60
#2016-12-13|1243.72
#2016-12-14|1243.22
#2016-12-15|1216.13
#2016-12-16|1216.83
#2016-12-19|1229.79
#2016-12-20|1220.85
#2016-12-21|1225.04
#2016-12-22|1226.87
#2016-12-23|1227.42
#2016-12-26|1227.42
#2016-12-27|1228.69
#2016-12-28|1222.08
#2016-12-29|1234.09
#2016-12-30|1244.40
#2017-01-02|1245.40
#2017-01-03|1224.80
#2017-01-04|1240.36
#2017-01-05|1264.60
#2017-01-06|1265.01
#2017-01-09|1262.59
#2017-01-10|1261.04
#2017-01-11|1248.47
#2017-01-12|1266.73
#2017-01-13|1266.65
#2017-01-16|1258.11
#2017-01-17|1261.10
#2017-01-18|1270.80
#2017-01-19|1258.10
#2017-01-20|1262.69
#2017-01-23|1268.44
#2017-01-24|1269.07
#2017-01-25|1270.78
#2017-01-26|1263.97
#2017-01-27|1270.61
#2017-01-30|1258.46
#2017-01-31|1266.76
#2017-02-01|1261.90
#2017-02-02|1263.08
#2017-02-03|1274.66
#2017-02-06|1268.00
#2017-02-07|1269.06
#2017-02-08|1292.24
#2017-02-09|1282.01
#2017-02-10|1274.34
#2017-02-13|1275.72
#2017-02-14|1262.96
#2017-02-15|1266.64
#2017-02-16|1271.78
#2017-02-17|1287.72
#2017-02-20|1282.14
#2017-02-21|1279.52
#2017-02-22|1290.07
#2017-02-23|1301.77
#2017-02-24|1294.59
#2017-02-27|1295.13
#2017-02-28|1296.99
#2017-03-01|1294.60
#2017-03-02|1290.93
#2017-03-03|1288.71
#2017-03-06|1293.06
#2017-03-07|1289.50
#2017-03-08|1282.99
#2017-03-09|1287.56
#2017-03-10|1297.64
#2017-03-13|1306.76
#2017-03-14|1307.24
#2017-03-15|1310.82
#2017-03-16|1331.33
#2017-03-17|1338.20
#2017-03-20|1345.12
#2017-03-21|1346.12
#2017-03-22|1343.34
#2017-03-23|1344.15
#2017-03-24|1341.76
#2017-03-27|1353.65
#2017-03-28|1349.21
#2017-03-29|1339.77
#2017-03-30|1338.70
#2017-03-31|1330.25
#2017-04-03|1325.54
#2017-04-04|1327.13
#2017-04-05|1324.02
#2017-04-06|1326.47
#2017-04-07|1323.21
#2017-04-10|1334.04
#2017-04-11|1340.88
#2017-04-12|1353.31
#2017-04-13|1353.25
#2017-04-14|1353.25
#2017-04-17|1358.40
#2017-04-18|1355.32
#2017-04-19|1347.11
#2017-04-20|1356.87
#2017-04-21|1348.31
#2017-04-24|1383.28
#2017-04-25|1385.44
#2017-04-26|1387.13
#2017-04-27|1389.11
#2017-04-28|1381.12
#2017-05-01|1382.80
#2017-05-02|1393.04
#2017-05-03|1395.68
#2017-05-04|1422.45
#2017-05-05|1438.87
#2017-05-08|1434.47
#2017-05-09|1437.38
#2017-05-10|1432.33
#2017-05-11|1434.07
#2017-05-12|1448.20
#2017-05-15|1450.88
#2017-05-16|1478.60
#2017-05-17|1478.27
#2017-05-18|1461.89
#2017-05-19|1485.91
#2017-05-22|1502.02
#2017-05-23|1499.60
#2017-05-24|1490.31
#2017-05-25|1495.19
#2017-05-26|1494.19
#2017-05-29|1488.31
#2017-05-30|1487.42
#2017-05-31|1501.51
#2017-06-01|1507.53
#2017-06-02|1518.99
#2017-06-05|1516.78
#2017-06-06|1521.42
#2017-06-07|1514.56
#2017-06-08|1485.46
#2017-06-09|1480.05
#2017-06-12|1472.86
#2017-06-13|1478.10
#2017-06-14|1485.36
#2017-06-15|1473.88
#2017-06-16|1506.93
#2017-06-19|1509.86
#2017-06-20|1512.65
#2017-06-21|1500.73
#2017-06-22|1492.75
#2017-06-23|1489.98
#2017-06-26|1526.64
#2017-06-27|1516.75
#2017-06-28|1531.08
#2017-06-29|1510.98
#2017-06-30|1506.84
#2017-07-03|1504.10
#2017-07-04|1493.12
#2017-07-05|1487.34
#2017-07-06|1484.45
#2017-07-07|1478.73
#2017-07-10|1490.49
#2017-07-11|1475.66
#2017-07-12|1503.65
#2017-07-13|1503.15
#2017-07-14|1512.03
#2017-07-17|1512.99
#2017-07-18|1516.88
#2017-07-19|1520.81
#2017-07-20|1528.86
#2017-07-21|1518.34
#2017-07-24|1504.97
#2017-07-25|1507.14
#2017-07-26|1507.41
#2017-07-27|1513.59
#2017-07-28|1512.24
#2017-07-31|1518.41
#2017-08-01|1518.53
#2017-08-02|1524.82
#2017-08-03|1532.93
#2017-08-04|1542.04
#2017-08-07|1544.39
#2017-08-08|1539.63
#2017-08-09|1534.47
#2017-08-10|1528.35
#2017-08-11|1518.91
#2017-08-14|1535.11
#2017-08-15|1527.41
#2017-08-16|1533.48
#2017-08-17|1536.90
#2017-08-18|1527.25
#2017-08-21|1539.29
#2017-08-22|1541.13
#2017-08-23|1544.02
#2017-08-24|1537.26
#2017-08-25|1538.86
#2017-08-28|1540.50
#2017-08-29|1547.99
#2017-08-30|1541.22
#2017-08-31|1546.51
#2017-09-01|1544.80
#2017-09-04|1538.99
#2017-09-05|1549.80
#2017-09-06|1550.12
#2017-09-07|1558.56
#2017-09-08|1568.06
#2017-09-11|1572.03
#2017-09-12|1564.82
#2017-09-13|1556.91
#2017-09-14|1548.38
#2017-09-15|1554.40
#2017-09-18|1556.83
#2017-09-19|1551.20
#2017-09-20|1539.62
#2017-09-21|1523.56
#2017-09-22|1529.42
#2017-09-25|1531.89
#2017-09-26|1534.52
#2017-09-27|1518.52
#2017-09-28|1526.97
#2017-09-29|1536.02
#2017-10-02|1538.34
#2017-10-03|1549.21
#2017-10-04|1559.10
#2017-10-05|1556.67
#2017-10-06|1551.82
#2017-10-09|1561.19
#2017-10-10|1575.56
#2017-10-11|1578.34
#2017-10-12|1582.77
#2017-10-13|1592.14
#2017-10-16|1584.55
#2017-10-17|1576.57
#2017-10-18|1590.55
#2017-10-19|1592.48
#2017-10-20|1579.56
#2017-10-23|1572.41
#2017-10-24|1562.97
#2017-10-25|1544.03
#2017-10-26|1545.28
#2017-10-27|1544.35
#2017-10-30|1550.09
#2017-10-31|1564.60
#2017-11-01|1558.56
#2017-11-02|1556.16
#2017-11-03|1566.95
#2017-11-06|1562.90
#2017-11-07|1545.00
#2017-11-08|1550.01
#2017-11-09|1546.32
#2017-11-10|1546.29
#2017-11-13|1552.53
#2017-11-14|1552.01
#2017-11-15|1547.29
#2017-11-16|1554.61
#2017-11-17|1556.79
#2017-11-20|1562.74
#2017-11-21|1565.67
#2017-11-22|1569.16
#2017-11-23|1583.07
#2017-11-24|1593.28
#2017-11-27|1585.17
#2017-11-28|1595.96
#2017-11-29|1583.16
#2017-11-30|1582.54
#2017-12-01|1567.12
#2017-12-04|1577.12
#2017-12-05|1580.05
#2017-12-06|1587.22
#2017-12-07|1579.48
#2017-12-08|1573.17
#2017-12-11|1573.54
#2017-12-12|1576.43
#2017-12-13|1579.38
#2017-12-14|1572.48
#2017-12-15|1567.15
#2017-12-18|1584.69
#2017-12-19|1574.95
#2017-12-20|1568.97
#2017-12-21|1573.17
#2017-12-22|1573.63
#2017-12-25|1573.63
#2017-12-26|1575.35
#2017-12-27|1585.21
#2017-12-28|1591.37
#2017-12-29|1601.23
#2018-01-01|1601.23
#2018-01-02|1597.01
#2018-01-03|1591.94
#2018-01-04|1598.96
#2018-01-05|1608.81
#2018-01-08|1600.57
#2018-01-09|1601.28
#2018-01-10|1588.62
#2018-01-11|1586.76
#2018-01-12|1595.95
#2018-01-15|1612.59
#2018-01-16|1603.57
#2018-01-17|1609.85
#2018-01-18|1608.87
#2018-01-19|1606.97
#2018-01-22|1611.02
#2018-01-23|1622.98
#2018-01-24|1622.55
#2018-01-25|1621.62
#2018-01-26|1622.35
#2018-01-29|1599.71
#2018-01-30|1604.55
#2018-01-31|1613.25
#2018-02-01|1617.31
#2018-02-02|1593.56
#2018-02-05|1565.84
#2018-02-06|1521.78
#2018-02-07|1540.68
#2018-02-08|1515.64
#2018-02-09|1498.85
#2018-02-12|1516.59
#2018-02-13|1517.88
#2018-02-14|1537.78
#2018-02-15|1537.83
#2018-02-16|1552.95
#2018-02-19|1534.66
#2018-02-20|1528.02
#2018-02-21|1525.76
#2018-02-22|1530.63
#2018-02-23|1538.44
#2018-02-26|1551.61
#2018-02-27|1536.13
#2018-02-28|1519.52
#2018-03-01|1506.59
#2018-03-02|1501.31
#2018-03-05|1524.59
#2018-03-06|1526.41
#2018-03-07|1523.36
#2018-03-08|1543.86
#2018-03-09|1551.37
#2018-03-12|1560.55
#2018-03-13|1554.38
#2018-03-14|1545.76
#2018-03-15|1546.56
#2018-03-16|1538.44
#2018-03-19|1532.64
#2018-03-20|1530.17
#2018-03-21|1512.80
#2018-03-22|1508.57
#2018-03-23|1502.77
#2018-03-26|1500.18
#2018-03-27|1507.61
#2018-03-28|1527.35
#2018-03-29|1525.35
#2018-03-30|1525.35
#2018-04-02|1527.91
#2018-04-03|1508.26
#2018-04-04|1512.72
#2018-04-05|1533.96
#2018-04-06|1539.18
#2018-04-09|1546.81
#2018-04-10|1555.84
#2018-04-11|1545.91
#2018-04-12|1534.17
#2018-04-13|1538.07
#2018-04-16|1543.76
#2018-04-17|1551.09
#2018-04-18|1552.65
#2018-04-19|1547.24
#2018-04-20|1535.05
#2018-04-23|1520.10
#2018-04-24|1519.84
#2018-04-25|1515.10
#2018-04-26|1528.88
#2018-04-27|1529.99
#2018-04-30|1530.17
#2018-05-01|1519.69
#2018-05-02|1505.13
#2018-05-03|1500.75
#2018-05-04|1510.88
#2018-05-07|1521.63
#2018-05-08|1516.89
#2018-05-09|1519.46
#2018-05-10|1514.97
#2018-05-11|1521.83
#2018-05-14|1523.77
#2018-05-15|1509.10
#2018-05-16|1508.71
#2018-05-17|1512.51
#2018-05-18|1510.85
#2018-05-21|1514.74
#2018-05-22|1510.26
#2018-05-23|1502.18
#2018-05-24|1517.53
#2018-05-25|1519.13
#2018-05-28|1523.85
#2018-05-29|1503.39
#2018-05-30|1503.35
#2018-05-31|1499.98
#2018-06-01|1497.65
#2018-06-04|1514.55
#2018-06-05|1504.36
#2018-06-06|1500.45
#2018-06-07|1496.19
#2018-06-08|1496.38
#2018-06-11|1515.27
#2018-06-12|1521.47
#2018-06-13|1527.16
#2018-06-14|1513.94
#2018-06-15|1515.13
#2018-06-18|1491.67
#2018-06-19|1486.28
#2018-06-20|1492.97
#2018-06-21|1490.23
#2018-06-22|1513.90
#2018-06-25|1501.11
#2018-06-26|1501.60
#2018-06-27|1501.87
#2018-06-28|1503.44
#2018-06-29|1520.89
#2018-07-02|1518.18
#2018-07-03|1540.43
#2018-07-04|1544.68
#2018-07-05|1550.56
#2018-07-06|1567.68
#2018-07-09|1562.62
#2018-07-10|1560.59
#2018-07-11|1556.83
#2018-07-12|1559.83
#2018-07-13|1558.68
#2018-07-16|1559.71
#2018-07-17|1554.65
#2018-07-18|1556.86
#2018-07-19|1560.52
#2018-07-20|1584.81
#2018-07-23|1577.52
#2018-07-24|1572.99
#2018-07-25|1575.02
#2018-07-26|1574.51
#2018-07-27|1578.82
#2018-07-30|1571.17
#2018-07-31|1567.58
#2018-08-01|1568.11
#2018-08-02|1564.17
#2018-08-03|1572.65
#2018-08-06|1568.78
#2018-08-07|1572.86
#2018-08-08|1571.93
#2018-08-09|1572.62
#2018-08-10|1542.13
#2018-08-13|1540.67
#2018-08-14|1546.71
#2018-08-15|1532.63
#2018-08-16|1548.03
#2018-08-17|1551.65
#2018-08-20|1559.73
#2018-08-21|1568.08
#2018-08-22|1566.41
#2018-08-23|1563.13
#2018-08-24|1566.07
#2018-08-27|1571.01
#2018-08-28|1572.69
#2018-08-29|1577.89
#2018-08-30|1568.98
#2018-08-31|1565.17
#2018-09-03|1563.32
#2018-09-04|1541.91
#2018-09-05|1532.09
#2018-09-06|1530.31
#2018-09-07|1530.45
#2018-09-10|1537.93
#2018-09-11|1527.04
#2018-09-12|1537.05
#2018-09-13|1543.01
#2018-09-14|1548.03
#2018-09-17|1546.68
#2018-09-18|1543.91
#2018-09-19|1529.18
#2018-09-20|1555.56
#2018-09-21|1561.07
#2018-09-24|1548.70
#2018-09-25|1549.01
#2018-09-26|1554.92
#2018-09-27|1550.04
#2018-09-28|1545.59
#2018-10-01|1547.78
#2018-10-02|1542.61
#2018-10-03|1552.75
#2018-10-04|1522.44
#2018-10-05|1510.22
#2018-10-08|1503.97
#2018-10-09|1504.49
#2018-10-10|1493.53
#2018-10-11|1464.31
#2018-10-12|1467.28
#2018-10-15|1471.28
#2018-10-16|1495.03
#2018-10-17|1470.63
#2018-10-18|1476.62
#2018-10-19|1503.15
#2018-10-22|1504.27
#2018-10-23|1489.39
#2018-10-24|1493.56
#2018-10-25|1478.43
#2018-10-26|1478.00
#2018-10-29|1476.54
#2018-10-30|1476.17
#2018-10-31|1487.21
#2018-11-01|1500.35
#2018-11-02|1487.29
#2018-11-05|1496.06
#2018-11-06|1495.04
#2018-11-07|1508.89
#2018-11-08|1507.23
#2018-11-09|1515.33
#2018-11-12|1500.02
#2018-11-13|1503.06
#2018-11-14|1496.87
#2018-11-15|1496.66
#2018-11-16|1510.09
#2018-11-19|1507.13
#2018-11-20|1500.29
#2018-11-21|1507.55
#2018-11-22|1505.01
#2018-11-23|1505.38
#2018-11-26|1506.42
#2018-11-27|1507.97
#2018-11-28|1498.48
#2018-11-29|1515.98
#2018-11-30|1511.95
#2018-12-03|1509.76
#2018-12-04|1519.69
#2018-12-05|1502.56
#2018-12-06|1474.19
#2018-12-07|1490.51
#2018-12-10|1465.94
#2018-12-11|1480.13
#2018-12-12|1503.83
#2018-12-13|1495.67
#2018-12-14|1476.90
#2018-12-17|1465.29
#2018-12-18|1452.09
#2018-12-19|1462.53
#2018-12-20|1445.16
#2018-12-21|1448.14
#2018-12-24|1442.51
#2018-12-25|1442.51
#2018-12-26|1440.79
#2018-12-27|1403.17
#2018-12-28|1426.91
#2018-12-31|1431.12
#2019-01-01|1431.12
#2019-01-02|1419.34
#2019-01-03|1429.17
#2019-01-04|1457.40
#2019-01-07|1448.18
#2019-01-08|1454.81
#2019-01-09|1463.08
#2019-01-10|1477.26
#2019-01-11|1484.00
#2019-01-14|1477.67
#2019-01-15|1479.01
#2019-01-16|1462.22
#2019-01-17|1473.86
#2019-01-18|1488.61
#2019-01-21|1487.65
#2019-01-22|1486.48
#2019-01-23|1492.00
#2019-01-24|1497.76
#2019-01-25|1493.54
#2019-01-28|1490.80
#2019-01-29|1506.43
#2019-01-30|1519.49
#2019-01-31|1537.27
#2019-02-01|1537.55
#2019-02-04|1533.55
#2019-02-05|1551.01
#2019-02-06|1542.80
#2019-02-07|1533.93
#2019-02-08|1529.30
#2019-02-11|1532.84
#2019-02-12|1527.33
#2019-02-13|1542.56
#2019-02-14|1546.18
#2019-02-15|1562.98
#2019-02-18|1576.79
#2019-02-19|1574.10
#2019-02-20|1589.04
#2019-02-21|1601.92
#2019-02-22|1588.55
#2019-02-25|1588.65
#2019-02-26|1592.45
#2019-02-27|1579.41
#2019-02-28|1590.14
#2019-03-01|1608.95
#2019-03-04|1605.78
#2019-03-05|1608.83
#2019-03-06|1611.86
#2019-03-07|1616.92
#2019-03-08|1612.91
#2019-03-11|1615.31
#2019-03-12|1619.21
#2019-03-13|1632.00
#2019-03-14|1644.97
#2019-03-15|1647.12
#2019-03-18|1652.86
#2019-03-19|1661.27
#2019-03-20|1658.62
#2019-03-21|1675.93
#2019-03-22|1646.11
#2019-03-25|1647.78
#2019-03-26|1664.18
#2019-03-27|1660.67
#2019-03-28|1662.89
#2019-03-29|1664.37
#2019-04-01|1658.83
#2019-04-02|1661.62
#2019-04-03|1669.27
#2019-04-04|1665.89
#2019-04-05|1670.27
#2019-04-08|1676.09
#2019-04-09|1679.98
#2019-04-10|1686.59
#2019-04-11|1683.41
#2019-04-12|1681.40
#2019-04-15|1694.01
#2019-04-16|1690.74
#2019-04-17|1686.92
#2019-04-18|1690.07
#2019-04-19|1690.07
#2019-04-22|1688.37
#2019-04-23|1698.47
#2019-04-24|1701.29
#2019-04-25|1689.94
#2019-04-26|1700.91
#2019-04-29|1702.38
#2019-04-30|1716.73
#2019-05-01|1722.96
#2019-05-02|1705.22
#2019-05-03|1711.54
#2019-05-06|1713.51
#2019-05-07|1703.04
#2019-05-08|1716.13
#2019-05-09|1701.49
#2019-05-10|1711.72
#2019-05-13|1708.84
#2019-05-14|1711.75
#2019-05-15|1728.21
#2019-05-16|1748.63
#2019-05-17|1739.60
#2019-05-20|1730.25
#2019-05-21|1728.61
#2019-05-22|1731.17
#2019-05-23|1728.55
#2019-05-24|1739.41
#2019-05-27|1744.40
#2019-05-28|1733.55
#2019-05-29|1713.69
#2019-05-30|1720.96
#2019-05-31|1720.45
#2019-06-03|1752.92
#2019-06-04|1737.16
#2019-06-05|1758.44
#2019-06-06|1761.88
#2019-06-07|1787.09
#2019-06-10|1783.13
#2019-06-11|1780.75
#2019-06-12|1787.98
#2019-06-13|1775.81
#2019-06-14|1763.99
#2019-06-17|1761.92
#2019-06-18|1774.72
#2019-06-19|1773.98
#2019-06-20|1805.44
#2019-06-21|1804.16
#2019-06-24|1818.29
#2019-06-25|1813.27
#2019-06-26|1794.59
#2019-06-27|1789.26
#2019-06-28|1804.19
#2019-07-01|1789.82
#2019-07-02|1807.16
#2019-07-03|1828.27
#2019-07-04|1828.52
#2019-07-05|1804.55
#2019-07-08|1817.72
#2019-07-09|1811.74
#2019-07-10|1808.39
#2019-07-11|1803.00
#2019-07-12|1795.94
#2019-07-15|1803.32
#2019-07-16|1792.93
#2019-07-17|1805.03
#2019-07-18|1808.03
#2019-07-19|1815.21
#2019-07-22|1817.74
#2019-07-23|1819.98
#2019-07-24|1816.07
#2019-07-25|1815.62
#2019-07-26|1831.89
#2019-07-29|1841.10
#2019-07-30|1837.70
#2019-07-31|1844.71
#2019-08-01|1849.52
#2019-08-02|1834.12
#2019-08-05|1807.55
#2019-08-06|1796.46
#2019-08-07|1817.17
#2019-08-08|1842.88
#2019-08-09|1848.82
#2019-08-12|1853.10
#2019-08-13|1843.94
#2019-08-14|1832.92
#2019-08-15|1833.36
#2019-08-16|1854.25
#2019-08-19|1864.92
#2019-08-20|1852.62
#2019-08-21|1872.63
#2019-08-22|1856.83
#2019-08-23|1854.27
#2019-08-26|1857.33
#2019-08-27|1868.15
#2019-08-28|1865.70
#2019-08-29|1882.38
#2019-08-30|1883.10
#2019-09-02|1890.48
#2019-09-03|1892.43
#2019-09-04|1913.08
#2019-09-05|1900.22
#2019-09-06|1906.56
#2019-09-09|1873.50
#2019-09-10|1850.36
#2019-09-11|1856.52
#2019-09-12|1872.06
#2019-09-13|1838.42
#2019-09-16|1814.66
#2019-09-17|1841.41
#2019-09-18|1839.41
#2019-09-19|1837.66
#2019-09-20|1832.10
#2019-09-23|1837.73
#2019-09-24|1847.74
#2019-09-25|1825.12
#2019-09-26|1838.67
#2019-09-27|1839.64
#2019-09-30|1841.85
#2019-10-01|1816.08
#2019-10-02|1784.18
#2019-10-03|1805.73
#2019-10-04|1820.41
#2019-10-07|1840.29
#2019-10-08|1820.75
#2019-10-09|1828.33
#2019-10-10|1823.40
#2019-10-11|1823.87
#2019-10-14|1817.71
#2019-10-15|1820.60
#2019-10-16|1820.59
#2019-10-17|1813.66
#2019-10-18|1794.87
#2019-10-21|1788.41
#2019-10-22|1785.01
#2019-10-23|1778.90
#2019-10-24|1793.41
#2019-10-25|1768.33
#2019-10-28|1760.25
#2019-10-29|1765.91
#2019-10-30|1787.91
#2019-10-31|1786.41
#2019-11-01|1784.48
#2019-11-04|1775.27
#2019-11-05|1759.38
#2019-11-06|1775.87
#2019-11-07|1763.43
#2019-11-08|1762.21
#2019-11-11|1772.48
#2019-11-12|1763.25
#2019-11-13|1782.00
#2019-11-14|1773.71
#2019-11-15|1781.23
#2019-11-18|1790.85
#2019-11-19|1784.49
#2019-11-20|1777.25
#2019-11-21|1766.48
#2019-11-22|1763.14
#2019-11-25|1778.37
#2019-11-26|1781.58
#2019-11-27|1784.76
#2019-11-28|1785.22
#2019-11-29|1782.35
#2019-12-02|1768.05
#2019-12-03|1765.52
#2019-12-04|1771.57
#2019-12-05|1773.30
#2019-12-06|1789.45
#2019-12-09|1790.35
#2019-12-10|1781.67
#2019-12-11|1783.34
#2019-12-12|1774.10
#2019-12-13|1784.42
#2019-12-16|1805.07
#2019-12-17|1797.31
#2019-12-18|1801.04
#2019-12-19|1803.91
#2019-12-20|1827.52
#2019-12-23|1834.30
#2019-12-24|1835.53
#2019-12-25|1835.53
#2019-12-26|1836.35
#2019-12-27|1848.87
#2019-12-30|1837.65
#2019-12-31|1836.64
#2020-01-01|1836.64
#2020-01-02|1839.04
#2020-01-03|1847.23
#2020-01-06|1853.43
#2020-01-07|1836.67
#2020-01-08|1819.46
#2020-01-09|1816.22
#2020-01-10|1816.27
#2020-01-13|1821.21
#2020-01-14|1823.78
#2020-01-15|1839.26
#2020-01-16|1849.71
#2020-01-17|1864.73
#2020-01-20|1858.11
#2020-01-21|1868.53
#2020-01-22|1866.07
#2020-01-23|1857.48
#2020-01-24|1864.20
#2020-01-27|1834.99
#2020-01-28|1834.67
#2020-01-29|1833.82
#2020-01-30|1823.09
#2020-01-31|1818.75
#2020-02-03|1823.09
#2020-02-04|1838.48
#2020-02-05|1842.59
#2020-02-06|1846.63
#2020-02-07|1833.21
#2020-02-10|1828.63
#2020-02-11|1821.53
#2020-02-12|1815.40
#2020-02-13|1793.72
#2020-02-14|1815.32
#2020-02-17|1815.25
#2020-02-18|1818.77
#2020-02-19|1835.91
#2020-02-20|1827.68
#2020-02-21|1825.83
#2020-02-24|1768.20
#2020-02-25|1748.16
#2020-02-26|1740.28
#2020-02-27|1687.85
#2020-02-28|1631.31
#2020-03-02|1666.39
#2020-03-03|1704.17
#2020-03-04|1727.80
#2020-03-05|1726.94
#2020-03-06|1684.89
#2020-03-09|1622.10
#2020-03-10|1592.75
#2020-03-11|1570.85
#2020-03-12|1418.70
#2020-03-13|1435.54
#2020-03-16|1412.67
#2020-03-17|1425.99
#2020-03-18|1392.03
#2020-03-19|1450.96
#2020-03-20|1449.05
#2020-03-23|1374.45
#2020-03-24|1418.85
#2020-03-25|1465.52
#2020-03-26|1534.04
#2020-03-27|1497.60
#2020-03-30|1526.37
#2020-03-31|1532.48
#2020-04-01|1514.26
#2020-04-02|1509.01
#2020-04-03|1503.76
#2020-04-06|1540.70
#2020-04-07|1564.21
#2020-04-08|1558.87
#2020-04-09|1572.93
#2020-04-10|1572.93
#2020-04-13|1569.59
#2020-04-14|1597.94
#2020-04-15|1581.64
#2020-04-16|1590.88
#2020-04-17|1622.28
#2020-04-20|1637.22
#2020-04-21|1576.67
#2020-04-22|1589.63
#2020-04-23|1584.77
#2020-04-24|1587.36
#2020-04-27|1608.13
#2020-04-28|1618.38
#2020-04-29|1621.01
#2020-04-30|1620.69
#2020-05-01|1625.27
#2020-05-04|1573.35
#2020-05-05|1577.95
#2020-05-06|1584.09
#2020-05-07|1594.27
#2020-05-08|1627.19
#2020-05-11|1632.28
#2020-05-12|1644.88
#2020-05-13|1615.41
#2020-05-14|1567.92
#2020-05-15|1580.54
#2020-05-18|1624.12
#2020-05-19|1625.92
#2020-05-20|1635.82
#2020-05-21|1621.04
#2020-05-22|1600.54
#2020-05-25|1616.92
#2020-05-26|1633.49
#2020-05-27|1631.81
#2020-05-28|1666.77
#2020-05-29|1662.91
#2020-06-01|1680.52
#2020-06-02|1681.93
#2020-06-03|1710.51
#2020-06-04|1716.55
#2020-06-05|1721.38
#2020-06-08|1733.48
#2020-06-09|1746.00
#2020-06-10|1743.36
#2020-06-11|1700.73
#2020-06-12|1680.04
#2020-06-15|1674.71
#2020-06-16|1711.45
#2020-06-17|1736.44
#2020-06-18|1724.05
#2020-06-19|1737.36
#2020-06-22|1719.44
#2020-06-23|1740.90
#2020-06-24|1693.37
#2020-06-25|1690.03
#2020-06-26|1686.87
#2020-06-29|1684.65
#2020-06-30|1685.32
#2020-07-01|1693.79
#2020-07-02|1709.63
#2020-07-03|1700.05
#2020-07-06|1728.53
#2020-07-07|1716.48
#2020-07-08|1725.70
#2020-07-09|1708.60
#2020-07-10|1741.45
#2020-07-13|1749.01
#2020-07-14|1742.19
#2020-07-15|1775.32
#2020-07-16|1765.85
#2020-07-17|1764.29
#2020-07-20|1766.79
#2020-07-21|1781.49
#2020-07-22|1787.29
#2020-07-23|1817.19
#2020-07-24|1798.87
#2020-07-27|1812.94
#2020-07-28|1827.77
#2020-07-29|1844.30
#2020-07-30|1831.72
#2020-07-31|1808.16
#2020-08-03|1807.96
#2020-08-04|1803.14
#2020-08-05|1803.97
#2020-08-06|1781.33
#2020-08-07|1774.88
#2020-08-10|1776.89
#2020-08-11|1790.55
#2020-08-12|1818.86
#2020-08-13|1823.61
#2020-08-14|1811.03
#2020-08-17|1825.91
#2020-08-18|1829.66
#2020-08-19|1845.70
#2020-08-20|1821.72
#2020-08-21|1807.59
#2020-08-24|1833.70
#2020-08-25|1827.53
#2020-08-26|1837.80
#2020-08-27|1832.21
#2020-08-28|1825.39
#2020-08-31|1827.77
#2020-09-01|1811.64
#2020-09-02|1829.74
#2020-09-03|1828.63
#2020-09-04|1798.48
#2020-09-07|1811.92
#2020-09-08|1795.05
#2020-09-09|1824.85
#2020-09-10|1826.69
#2020-09-11|1821.20
#2020-09-14|1826.67
#2020-09-15|1828.16
#2020-09-16|1836.15
#2020-09-17|1822.82
#2020-09-18|1812.17
#2020-09-21|1765.75
#2020-09-22|1772.26
#2020-09-23|1771.96
#2020-09-24|1752.99
#2020-09-25|1762.25
#2020-09-28|1794.33
#2020-09-29|1791.43
#2020-09-30|1796.61
#2020-10-01|1801.91
#2020-10-02|1807.15
#2020-10-05|1820.24
#2020-10-06|1812.21
#2020-10-07|1804.87
#2020-10-08|1813.99
#2020-10-09|1829.26
#2020-10-12|1844.28
#2020-10-13|1827.45
#2020-10-14|1817.93
#2020-10-15|1775.12
#2020-10-16|1787.60
#2020-10-19|1789.03
#2020-10-20|1795.07
#2020-10-21|1776.06
#2020-10-22|1772.17
#2020-10-23|1786.82
#2020-10-26|1776.58
#2020-10-27|1760.91
#2020-10-28|1702.86
#2020-10-29|1685.12
#2020-10-30|1682.82
#2020-11-02|1694.40
#2020-11-03|1741.81
#2020-11-04|1776.16
#2020-11-05|1781.86
#2020-11-06|1782.94
#2020-11-09|1832.77
#2020-11-10|1861.59
#2020-11-11|1875.39
#2020-11-12|1872.22
#2020-11-13|1867.78
#2020-11-16|1892.75
#2020-11-17|1895.73
#2020-11-18|1896.20
#2020-11-19|1863.86
#2020-11-20|1857.19
#2020-11-23|1827.60
#2020-11-24|1839.95
#2020-11-25|1844.50
#2020-11-26|1848.84
#2020-11-27|1860.12
#2020-11-30|1841.37
#2020-12-01|1851.36
#2020-12-02|1854.07
#2020-12-03|1867.09
#2020-12-04|1871.82
#2020-12-07|1879.69
#2020-12-08|1882.40
#2020-12-09|1889.55
#2020-12-10|1898.22
#2020-12-11|1891.25
#2020-12-14|1892.29
#2020-12-15|1887.18
#2020-12-16|1908.29
#2020-12-17|1925.61
#2020-12-18|1924.64
#2020-12-21|1879.23
#2020-12-22|1897.58
#2020-12-23|1906.28
#2020-12-24|1905.90
#2020-12-25|1905.90
#2020-12-28|1926.25
#2020-12-29|1963.70
#2020-12-30|1960.43
#2020-12-31|1939.56
#2021-01-01|1939.56
#2021-01-04|1952.86
#2021-01-05|1946.29
#2021-01-06|1939.35
#2021-01-07|1935.07
#2021-01-08|1935.99
#2021-01-11|1897.38
#2021-01-12|1893.14
#2021-01-13|1898.74
#2021-01-14|1900.92
#2021-01-15|1893.39
#2021-01-18|1896.01
#2021-01-19|1896.30
#2021-01-20|1895.20
#2021-01-21|1898.66
#2021-01-22|1897.03
#2021-01-25|1888.59
#2021-01-26|1910.10
#2021-01-27|1899.78
#2021-01-28|1904.25
#2021-01-29|1867.31
#2021-02-01|1878.98
#2021-02-02|1896.56
#2021-02-03|1888.02
#2021-02-04|1883.39
#2021-02-05|1882.79
#2021-02-08|1875.01
#2021-02-09|1889.32
#2021-02-10|1892.32
#2021-02-11|1894.47
#2021-02-12|1893.93
#2021-02-15|1918.23
#2021-02-16|1904.39
#2021-02-17|1887.27
#2021-02-18|1878.43
#2021-02-19|1877.49
#2021-02-22|1873.41
#2021-02-23|1866.26
#2021-02-24|1856.90
#2021-02-25|1852.68
#2021-02-26|1798.03
#2021-03-01|1824.48
#2021-03-02|1826.30
#2021-03-03|1822.08
#2021-03-04|1843.79
#2021-03-05|1829.61
#2021-03-08|1835.06
#2021-03-09|1855.13
#2021-03-10|1869.01
#2021-03-11|1872.60
#2021-03-12|1867.05
#2021-03-15|1875.82
#2021-03-16|1887.96
#2021-03-17|1894.90
#2021-03-18|1894.19
#2021-03-19|1896.69
#2021-03-22|1904.10
#2021-03-23|1908.52
#2021-03-24|1892.75
#2021-03-25|1882.88
#2021-03-26|1891.49
#2021-03-29|1913.52
#2021-03-30|1908.29
#2021-03-31|1900.12
#2021-04-01|1901.76
#2021-04-02|1901.76
#2021-04-05|1911.51
#2021-04-06|1938.94
#2021-04-07|1953.05
#2021-04-08|1985.21
#2021-04-09|1985.46
#2021-04-12|1980.84
#2021-04-13|1975.46
#2021-04-14|1974.63
#2021-04-15|1995.49
#2021-04-16|2013.50
#2021-04-19|2034.82
#2021-04-20|2004.79
#2021-04-21|2023.67
#2021-04-22|2055.61
#2021-04-23|2048.10
#2021-04-26|2038.02
#2021-04-27|2034.61
#2021-04-28|2041.84
#2021-04-29|2054.45
#2021-04-30|2039.55
#2021-05-03|2054.24
#2021-05-04|2042.30
#2021-05-05|2050.18
#2021-05-06|2080.20
#2021-05-07|2100.43
#2021-05-10|2110.75
#2021-05-11|2076.77
#2021-05-12|2082.38
#2021-05-13|2084.26
#2021-05-14|2103.72
#2021-05-17|2113.92
#2021-05-18|2122.36
#2021-05-19|2111.46
#2021-05-20|2137.44
#2021-05-21|2142.87
#2021-05-24|2147.34
#2021-05-25|2151.57
#2021-05-26|2153.86
#2021-05-27|2135.91
#2021-05-28|2135.99
#2021-05-31|2134.20
#2021-06-01|2141.82
#2021-06-02|2150.27
#2021-06-03|2136.03
#2021-06-04|2154.01
#2021-06-07|2166.22
#2021-06-08|2176.69
#2021-06-09|2184.75
#2021-06-10|2180.99
#2021-06-11|2171.64
#2021-06-14|2169.89
#2021-06-15|2185.15
#2021-06-16|2189.82
#2021-06-17|2160.55
#2021-06-18|2125.30
#2021-06-21|2146.20
#2021-06-22|2149.55
#2021-06-23|2149.01
#2021-06-24|2151.62
#2021-06-25|2158.54
#2021-06-28|2155.64
#2021-06-29|2150.70
#2021-06-30|2127.20
#2021-07-01|2140.55
#2021-07-02|2137.56
#2021-07-05|2140.33
#2021-07-06|2129.06
#2021-07-07|2143.05
#2021-07-08|2129.40
#2021-07-09|2133.10
#2021-07-12|2144.45
#2021-07-13|2146.60
#2021-07-14|2140.75
#2021-07-15|2127.32
#2021-07-16|2137.18
#2021-07-19|2099.24
#2021-07-20|2098.66
#2021-07-21|2116.24
#2021-07-22|2108.57
#2021-07-23|2126.27
#2021-07-26|2122.48
#2021-07-27|2131.27
#2021-07-28|2127.94
#2021-07-29|2144.33
#2021-07-30|2138.97
#2021-08-02|2151.06
#2021-08-03|2140.72
#2021-08-04|2132.05
#2021-08-05|2127.14
#2021-08-06|2104.65
#2021-08-09|2102.51
#2021-08-10|2101.47
#2021-08-11|2106.53
#2021-08-12|2102.41
#2021-08-13|2127.13
#2021-08-16|2130.81
#2021-08-17|2132.01
#2021-08-18|2128.14
#2021-08-19|2099.57
#2021-08-20|2100.41
#2021-08-23|2116.57
#2021-08-24|2114.44
#2021-08-25|2103.30
#2021-08-26|2101.28
#2021-08-27|2119.35
#2021-08-30|2124.01
#2021-08-31|2117.70
#2021-09-01|2133.10
#2021-09-02|2131.42
#2021-09-03|2123.47
#2021-09-06|2129.82
#2021-09-07|2112.63
#2021-09-08|2095.02
#2021-09-09|2093.96
#2021-09-10|2093.06
#2021-09-13|2094.21
#2021-09-14|2084.92
#2021-09-15|2068.61
#2021-09-16|2066.67
#2021-09-17|2062.59
#2021-09-20|2049.13
#2021-09-21|2072.71
#2021-09-22|2083.73
#2021-09-23|2090.63
#2021-09-24|2062.72
#2021-09-27|2050.46
#2021-09-28|2020.97
#2021-09-29|2031.11
#2021-09-30|2030.62
#2021-10-01|2017.14
#2021-10-04|2028.38
#2021-10-05|2026.24
#2021-10-06|2012.89
#2021-10-07|2033.14
#2021-10-08|2030.08
#2021-10-11|2025.00
#2021-10-12|2025.65
#2021-10-13|2051.61
#2021-10-14|2075.44
#2021-10-15|2079.72
#2021-10-18|2071.90
#2021-10-19|2061.41
#2021-10-20|2098.43
#2021-10-21|2100.45
#2021-10-22|2106.39
#2021-10-25|2097.73
#2021-10-26|2109.70
#2021-10-27|2108.18
#2021-10-28|2150.00
#2021-10-29|2135.98
#2021-11-01|2141.84
#2021-11-02|2140.59
#2021-11-03|2158.54
#2021-11-04|2158.91
#2021-11-05|2162.13
#2021-11-08|2152.48
#2021-11-09|2159.88
#2021-11-10|2160.91
#2021-11-11|2152.59
#2021-11-12|2158.65
#2021-11-15|2159.42
#2021-11-16|2149.50
#2021-11-17|2140.61
#2021-11-18|2144.20
#2021-11-19|2133.69
#2021-11-22|2125.73
#2021-11-23|2108.93
#2021-11-24|2094.89
#2021-11-25|2116.33
#2021-11-26|2085.47
#2021-11-29|2082.47
#2021-11-30|2041.63
#2021-12-01|2063.24
#2021-12-02|2059.77
#2021-12-03|2060.29
#2021-12-06|2101.06
#2021-12-07|2116.31
#2021-12-08|2128.59
#2021-12-09|2127.70
#2021-12-10|2145.14
#2021-12-13|2134.21
#2021-12-14|2126.52
#2021-12-15|2130.81
#2021-12-16|2169.60
#2021-12-17|2173.69
#2021-12-20|2163.04
#2021-12-21|2169.51
#2021-12-22|2189.62
#2021-12-23|2197.41
#2021-12-24|2197.77
#2021-12-27|2203.61
#2021-12-28|2213.99
#2021-12-29|2229.27
#2021-12-30|2219.51
#2021-12-31|2223.18
#2022-01-03|2227.71
#2022-01-04|2261.07
#2022-01-05|2235.42
#2022-01-06|2201.44
#2022-01-07|2187.83
#2022-01-10|2166.12
#2022-01-11|2172.67
#2022-01-12|2188.18
#2022-01-13|2197.63
#2022-01-14|2189.58
#2022-01-17|2205.60
#2022-01-18|2185.56
#2022-01-19|2170.47
#2022-01-20|2180.21
#2022-01-21|2174.17
#2022-01-24|2117.42
#2022-01-25|2108.40
#2022-01-26|2111.08
#2022-01-27|2103.65
#2022-01-28|2089.75
#2022-01-31|2101.62
#2022-02-01|2124.23
#2022-02-02|2157.57
#2022-02-03|2139.76
#2022-02-04|2121.73
#2022-02-07|2126.68
#2022-02-08|2118.74
#2022-02-09|2133.14
#2022-02-10|2134.97
#2022-02-11|2143.66
#2022-02-14|2101.37
#2022-02-15|2123.59
#2022-02-16|2129.30
#2022-02-17|2133.40
#2022-02-18|2135.51
#2022-02-21|2123.25
#2022-02-22|2114.29
#2022-02-23|2125.48
#2022-02-24|2021.60
#2022-02-25|2112.15
#2022-02-28|2108.23
#2022-03-01|2083.36
#2022-03-02|2063.68
#2022-03-03|2030.91
#2022-03-04|1969.56
#2022-03-07|1904.90
#2022-03-08|1865.65
#2022-03-09|1968.10
#2022-03-10|1934.45
#2022-03-11|1925.13
#2022-03-14|1947.23
#2022-03-15|1950.39
#2022-03-16|1989.61
#2022-03-17|2034.13
#2022-03-18|2061.92
#2022-03-21|2055.34
#2022-03-22|2059.26
#2022-03-23|2035.82
#2022-03-24|2054.75
#2022-03-25|2058.70
#2022-03-28|2061.13
#2022-03-29|2093.93
#2022-03-30|2103.58
#2022-03-31|2084.38
#2022-04-01|2082.40
#2022-04-04|2096.50
#2022-04-05|2111.70
#2022-04-06|2096.27
#2022-04-07|2096.29
#2022-04-08|2116.21
#2022-04-11|2132.23
#2022-04-12|2113.68
#2022-04-13|2102.68
#2022-04-14|2106.47
#2022-04-15|2106.47
#2022-04-18|2105.26
#2022-04-19|2072.93
#2022-04-20|2103.60
#2022-04-21|2112.77
#2022-04-22|2099.02
#2022-04-25|2087.24
#2022-04-26|2067.03
#2022-04-27|2059.15
#2022-04-28|2065.16
#2022-04-29|2085.67
#2022-05-02|2062.46
#2022-05-03|2060.98
#2022-05-04|2031.74
#2022-05-05|2029.59
#2022-05-06|1987.27
#2022-05-09|1934.79
#2022-05-10|1949.37
#2022-05-11|1982.76
#2022-05-12|1955.89
#2022-05-13|1982.20
#2022-05-16|1996.82
#2022-05-17|2021.50
#2022-05-18|1980.74
#2022-05-19|1926.44
#2022-05-20|1925.90
#2022-05-23|1971.30
#2022-05-24|1966.86
#2022-05-25|1972.49
#2022-05-26|1978.38
#2022-05-27|2005.53
#2022-05-30|2013.84
#2022-05-31|2011.08
#2022-06-01|1976.21
#2022-06-02|1985.83
#2022-06-03|1985.82
#2022-06-06|1992.34
#2022-06-07|1974.67
#2022-06-08|1953.73
#2022-06-09|1924.15
#2022-06-10|1884.86
#2022-06-13|1862.15
#2022-06-14|1823.76
#2022-06-15|1840.95
#2022-06-16|1841.57
#2022-06-17|1844.65
#2022-06-20|1871.26
#2022-06-21|1868.92
#2022-06-22|1888.14
#2022-06-23|1874.57
#2022-06-24|1930.80
#2022-06-27|1946.90
#2022-06-28|1934.35
#2022-06-29|1932.31
#2022-06-30|1908.12
#2022-07-01|1908.33
#2022-07-04|1923.36
#2022-07-05|1883.79
#2022-07-06|1915.38
#2022-07-07|1906.61
#2022-07-08|1914.79
#2022-07-11|1906.93
#2022-07-12|1913.51
#2022-07-13|1906.66
#2022-07-14|1869.69
#2022-07-15|1911.01
#2022-07-18|1931.04
#2022-07-19|1953.44
#2022-07-20|1926.33
#2022-07-21|1941.08
#2022-07-22|1964.38
#2022-07-25|1970.47
#2022-07-26|1975.34
#2022-07-27|1975.45
#2022-07-28|1981.89
#2022-07-29|1986.50
#2022-08-01|1999.07
#2022-08-02|1984.40
#2022-08-03|1968.81
#2022-08-04|1979.32
#2022-08-05|1951.66
#2022-08-08|1974.41
#2022-08-09|1973.40
#2022-08-10|1994.38
#2022-08-11|2001.31
#2022-08-12|1978.77
#2022-08-15|1991.05
#2022-08-16|1982.95
#2022-08-17|1994.48
#2022-08-18|1986.42
#2022-08-19|1976.24
#2022-08-22|1960.70
#2022-08-23|1937.72
#2022-08-24|1949.70
#2022-08-25|1948.38
#2022-08-26|1927.50
#2022-08-29|1907.73
#2022-08-30|1895.14
#2022-08-31|1888.47
#2022-09-01|1848.80
#2022-09-02|1876.30
#2022-09-05|1853.22
#2022-09-06|1851.18
#2022-09-07|1840.54
#2022-09-08|1844.22
#2022-09-09|1881.12
#2022-09-12|1916.80
#2022-09-13|1884.51
#2022-09-14|1847.78
#2022-09-15|1836.70
#2022-09-16|1815.65
#2022-09-19|1821.76
#2022-09-20|1804.48
#2022-09-21|1798.45
#2022-09-22|1782.38
#2022-09-23|1743.33
#2022-09-26|1726.98
#2022-09-27|1723.75
#2022-09-28|1715.93
#2022-09-29|1725.82
#2022-09-30|1741.05
#2022-10-03|1729.09
#2022-10-04|1780.46
#2022-10-05|1754.22
#2022-10-06|1735.61
#2022-10-07|1723.76
#2022-10-10|1701.80
#2022-10-11|1707.09
#2022-10-12|1712.77
#2022-10-13|1697.54
#2022-10-14|1714.93
#2022-10-17|1749.52
#2022-10-18|1754.36
#2022-10-19|1721.11
#2022-10-20|1719.36
#2022-10-21|1696.53
#2022-10-24|1736.92
#2022-10-25|1767.28
#2022-10-26|1779.60
#2022-10-27|1766.24
#2022-10-28|1766.38
#2022-10-31|1771.77
#2022-11-01|1767.81
#2022-11-02|1757.56
#2022-11-03|1721.97
#2022-11-04|1769.24
#2022-11-07|1779.82
#2022-11-08|1793.61
#2022-11-09|1795.84
#2022-11-10|1851.99
#2022-11-11|1855.11
#2022-11-14|1861.89
#2022-11-15|1860.07
#2022-11-16|1874.41
#2022-11-17|1867.00
#2022-11-18|1890.60
#2022-11-21|1890.98
#2022-11-22|1905.83
#2022-11-23|1935.37
#2022-11-24|1942.79
#2022-11-25|1939.32
#2022-11-28|1942.58
#2022-11-29|1912.83
#2022-11-30|1917.22
#2022-12-01|1975.99
#2022-12-02|1970.76
#2022-12-05|1954.10
#2022-12-06|1951.42
#2022-12-07|1931.30
#2022-12-08|1926.72
#2022-12-09|1935.84
#2022-12-12|1925.91
#2022-12-13|1954.97
#2022-12-14|1972.35
#2022-12-15|1915.62
#2022-12-16|1898.45
#2022-12-19|1905.81
#2022-12-20|1904.35
#2022-12-21|1930.42
#2022-12-22|1915.66
#2022-12-23|1912.08
#2022-12-26|1912.08
#2022-12-27|1919.39
#2022-12-28|1920.61
#2022-12-29|1930.16
#2022-12-30|1909.91
#2023-01-02|1913.22
#2023-01-03|1912.20
#2023-01-04|1951.68
#2023-01-05|1927.01
#2023-01-06|1951.73
#2023-01-09|1974.02
#2023-01-10|1953.16
#2023-01-11|1965.17
#2023-01-12|1976.80
#2023-01-13|1988.09
#2023-01-16|2002.90
#2023-01-17|2015.01
#2023-01-18|1993.75
#2023-01-19|1988.03
#2023-01-20|1987.86
#2023-01-23|1999.11
#2023-01-24|1989.44
#2023-01-25|1989.54
#2023-01-26|1945.56
#2023-01-27|1934.99
#2023-01-30|1956.22
#2023-01-31|1971.03
#2023-02-01|1982.84
#2023-02-02|1981.33
#2023-02-03|1976.45
#2023-02-06|1951.33
#2023-02-07|1934.09
#2023-02-08|1944.47
#2023-02-09|1938.96
#2023-02-10|1923.03
#2023-02-13|1953.24
#2023-02-14|1952.65
#2023-02-15|1950.48
#2023-02-16|1938.78
#2023-02-17|1947.02
#2023-02-20|1962.24
#2023-02-21|1964.37
#2023-02-22|1971.68
#2023-02-23|1949.70
#2023-02-24|1932.53
#2023-02-27|1948.92
#2023-02-28|1922.50
#2023-03-01|1912.44
#2023-03-02|1937.66
#2023-03-03|1938.57
#2023-03-06|1926.33
#2023-03-07|1907.62
#2023-03-08|1907.31
#2023-03-09|1918.30
#2023-03-10|1937.33
#2023-03-13|1937.41
#2023-03-14|1947.48
#2023-03-15|1909.59
#2023-03-16|1952.78
#2023-03-17|1938.09
#2023-03-20|1954.82
#2023-03-21|1960.07
#2023-03-22|1987.27
#2023-03-23|1996.13
#2023-03-24|1984.78
#2023-03-27|1991.52
#2023-03-28|1993.45
#2023-03-29|2017.40
#2023-03-30|2022.43
#2023-03-31|2032.75
#2023-04-03|2043.40
#2023-04-04|2051.02
#2023-04-05|2065.27
#2023-04-06|2077.19
#2023-04-07|2077.19
#2023-04-10|2061.94
#2023-04-11|2074.00
#2023-04-12|2079.37
#2023-04-13|2080.02
#2023-04-14|2085.50
#2023-04-17|2084.36
#2023-04-18|2089.45
#2023-04-19|2109.42
#2023-04-20|2118.34
#2023-04-21|2134.90
#2023-04-24|2159.65
#2023-04-25|2163.69
#2023-04-26|2165.53
#2023-04-27|2135.75
#2023-04-28|2143.94
#2023-05-01|2133.02
#2023-05-02|2126.08
#2023-05-03|2159.79
#2023-05-04|2156.21
#2023-05-05|2157.79
#2023-05-08|2164.93
#2023-05-09|2151.21
#2023-05-10|2126.05
#2023-05-11|2125.47
#2023-05-12|2107.44
#2023-05-15|2112.98
#2023-05-16|2104.84
#2023-05-17|2070.03
#2023-05-18|2061.29
#2023-05-19|2073.62
#2023-05-22|2070.72
#2023-05-23|2064.63
#2023-05-24|2042.76
#2023-05-25|2021.46
#2023-05-26|2025.94
#2023-05-29|2029.13
#2023-05-30|1976.04
#2023-05-31|1945.36
#2023-06-01|1966.77
#2023-06-02|1982.65
#2023-06-05|1966.44
#2023-06-06|1973.01
#2023-06-07|1961.96
#2023-06-08|1961.51
#2023-06-09|1958.58
#2023-06-12|1950.44
#2023-06-13|1964.93
#2023-06-14|1982.29
#2023-06-15|2002.45
#2023-06-16|2009.71
#2023-06-19|1990.51
#2023-06-20|1976.50
#2023-06-21|1986.60
#2023-06-22|1989.94
#2023-06-23|1987.80
#2023-06-26|1979.20
#2023-06-27|1977.70
#2023-06-28|1970.22
#2023-06-29|1971.63
#2023-06-30|1995.21
#2023-07-03|2000.65
#2023-07-04|1997.95
#2023-07-05|1986.65
#2023-07-06|1961.39
#2023-07-07|1963.28
#2023-07-10|1971.86
#2023-07-11|1981.64
#2023-07-12|2016.56
#2023-07-13|2043.05
#2023-07-14|2050.42
#2023-07-17|2033.18
#2023-07-18|2039.36
#2023-07-19|2046.44
#2023-07-20|2036.43
#2023-07-21|2042.79
#2023-07-24|2035.68
#2023-07-25|2039.51
#2023-07-26|2041.76
#2023-07-27|2058.84
#2023-07-28|2056.50
#2023-07-31|2032.03
#2023-08-01|2014.78
#2023-08-02|2001.70
#2023-08-03|1981.32
#2023-08-04|1982.09
#2023-08-07|1978.44
#2023-08-08|1966.69
#2023-08-09|1974.70
#2023-08-10|1998.12
#2023-08-11|1968.72
#2023-08-14|1967.86
#2023-08-15|1951.94
#2023-08-16|1953.17
#2023-08-17|1937.15
#2023-08-18|1936.69
#2023-08-21|1939.23
#2023-08-22|1935.70
#2023-08-23|1945.61
#2023-08-24|1955.15
#2023-08-25|1950.96
#2023-08-28|1964.59
#2023-08-29|1979.80
#2023-08-30|1992.86
#2023-08-31|1964.46
#2023-09-01|1944.55
#2023-09-04|1932.06
#2023-09-05|1906.32
#2023-09-06|1904.32
#2023-09-07|1908.66
#2023-09-08|1915.99
#2023-09-11|1928.66
#2023-09-12|1911.46
#2023-09-13|1904.28
#2023-09-14|1907.34
#2023-09-15|1907.14
#2023-09-18|1905.26
#2023-09-19|1908.86
#2023-09-20|1931.51
#2023-09-21|1915.05
#2023-09-22|1899.54
#2023-09-25|1866.48
#2023-09-26|1850.26
#2023-09-27|1816.45
#2023-09-28|1815.01
#2023-09-29|1835.37
#2023-10-02|1800.45
#2023-10-03|1792.45
#2023-10-04|1794.09
#2023-10-05|1812.90
#2023-10-06|1782.13
#2023-10-09|1799.93
#2023-10-10|1839.18
#2023-10-11|1862.04
#2023-10-12|1834.70
#2023-10-13|1813.20
#2023-10-16|1827.24
#2023-10-17|1829.80
#2023-10-18|1821.62
#2023-10-19|1799.14
#2023-10-20|1795.07
#2023-10-23|1792.18
#2023-10-24|1799.68
#2023-10-25|1808.83
#2023-10-26|1799.38
#2023-10-27|1773.69
#2023-10-30|1791.39
#2023-10-31|1800.12
#2023-11-01|1814.95
#2023-11-02|1848.31
#2023-11-03|1871.45
#2023-11-06|1867.29
#2023-11-07|1858.72
#2023-11-08|1863.67
#2023-11-09|1880.21
#2023-11-10|1824.78
#2023-11-13|1835.97
#2023-11-14|1873.82
#2023-11-15|1877.65
#2023-11-16|1858.55
#2023-11-17|1866.83
#2023-11-20|1866.80
#2023-11-21|1882.94
#2023-11-22|1888.01
#2023-11-23|1894.41
#2023-11-24|1903.98
#2023-11-27|1895.41
#2023-11-28|1889.41
#2023-11-29|1884.19
#2023-11-30|1891.19
#2023-12-01|1884.36
#2023-12-04|1889.20
#2023-12-05|1885.74
#2023-12-06|1868.35
#2023-12-07|1861.79
#2023-12-08|1871.06
#2023-12-11|1863.96
#2023-12-12|1865.96
#2023-12-13|1859.59
#2023-12-14|1902.30
#2023-12-15|1888.99
#2023-12-18|1888.87
#2023-12-19|1894.49
#2023-12-20|1893.49
#2023-12-21|1897.11
#2023-12-22|1905.77
#2023-12-25|1905.77
#2023-12-26|1906.41
#2023-12-27|1923.87
#2023-12-28|1930.85
#2023-12-29|1928.57
#2024-01-01|1928.57
#2024-01-02|1908.37
#2024-01-03|1910.30
#2024-01-04|1921.13
#2024-01-05|1915.80
#2024-01-08|1924.86
#2024-01-09|1915.78
#2024-01-10|1916.37
#2024-01-11|1899.69
#2024-01-12|1918.16
#2024-01-15|1909.40
#2024-01-16|1909.74
#2024-01-17|1884.40
#2024-01-18|1872.04
#2024-01-19|1875.03
#2024-01-22|1876.53
#2024-01-23|1854.39
#2024-01-24|1870.86
#2024-01-25|1868.14
#2024-01-26|1917.07
#2024-01-29|1921.90
#2024-01-30|1920.71
#2024-01-31|1925.09
#2024-02-01|1916.17
#2024-02-02|1911.50
#2024-02-05|1918.46
#2024-02-06|1920.00
#2024-02-07|1917.56
#2024-02-08|1920.79
#2024-02-09|1886.74
#2024-02-12|1896.73
#2024-02-13|1873.89
#2024-02-14|1867.88
#2024-02-15|1901.64
#2024-02-16|1894.93
#2024-02-19|1906.74
#2024-02-20|1922.11
#2024-02-21|1917.26
#2024-02-22|1882.02
#2024-02-23|1889.91
#2024-02-26|1878.33
#2024-02-27|1875.11
#2024-02-28|1853.47
#2024-02-29|1842.38
#2024-03-01|1846.88
#2024-03-04|1840.86
#2024-03-05|1841.13
#2024-03-06|1848.23
#2024-03-07|1863.15
#2024-03-08|1876.49
#2024-03-11|1878.01
#2024-03-12|1883.72
#2024-03-13|1902.90
#2024-03-14|1878.86
#2024-03-15|1872.11
#2024-03-18|1864.31
#2024-03-19|1851.21
#2024-03-20|1852.67
#2024-03-21|1853.02
#2024-03-22|1853.89
#2024-03-25|1858.30
#2024-03-26|1865.40
#2024-03-27|1871.63
#2024-03-28|1874.50
#2024-03-29|1874.50
#2024-04-01|1864.76
#2024-04-02|1852.82
#2024-04-03|1845.69
#2024-04-04|1848.16
#2024-04-05|1820.89
#2024-04-08|1825.58
#2024-04-09|1828.40
#2024-04-10|1811.60
#2024-04-11|1808.09
#2024-04-12|1791.32
#2024-04-15|1779.79
#2024-04-16|1769.03
#2024-04-17|1786.48
#2024-04-18|1797.53
#2024-04-19|1825.29
#2024-04-22|1844.26
#2024-04-23|1855.02
#2024-04-24|1847.56
#2024-04-25|1832.77
#2024-04-26|1834.72
#2024-04-29|1841.83
#2024-04-30|1839.06
#2024-05-01|1833.16
#2024-05-02|1833.33
#2024-05-03|1848.33
#2024-05-06|1845.49
#2024-05-07|1866.43
#2024-05-08|1893.22
#2024-05-09|1899.76
#2024-05-10|1910.73
#2024-05-13|1919.31
#2024-05-14|1921.81
#2024-05-15|1939.77
#2024-05-16|1945.52
#2024-05-17|1953.92
#2024-05-20|1949.66
#2024-05-21|1933.35
#2024-05-22|1921.12
#2024-05-23|1897.40
#2024-05-24|1890.00
#2024-05-27|1893.59
#2024-05-28|1877.35
#2024-05-29|1850.17
#2024-05-30|1883.77
#2024-05-31|1901.04
#2024-06-03|1913.07
#2024-06-04|1925.06
#2024-06-05|1927.16
#2024-06-06|1946.95
#2024-06-07|1927.79
#2024-06-10|1891.24
#2024-06-11|1877.17
#2024-06-12|1904.71
#2024-06-13|1886.66
#2024-06-14|1881.48
#2024-06-17|1879.83
#2024-06-18|1888.78
#2024-06-19|1889.17
#2024-06-20|1889.07
#2024-06-21|1869.10
#2024-06-24|1893.14
#2024-06-25|1878.98
#2024-06-26|1858.83
#2024-06-27|1843.25
#2024-06-28|1830.47
#2024-07-01|1831.03
#2024-07-02|1837.92
#2024-07-03|1861.16
#2024-07-04|1869.99
#2024-07-05|1866.12
#2024-07-08|1868.37
#2024-07-09|1860.69
#2024-07-10|1873.00
#2024-07-11|1891.98
#2024-07-12|1906.97
#2024-07-15|1877.78
#2024-07-16|1867.16
#2024-07-17|1902.16
#2024-07-18|1915.17
#2024-07-19|1894.84
#2024-07-22|1908.64
#2024-07-23|1897.01
#2024-07-24|1896.04
#2024-07-25|1880.38
#2024-07-26|1880.66
#2024-07-29|1858.46
#2024-07-30|1860.44
#2024-07-31|1876.70
#2024-08-01|1880.29
#2024-08-02|1907.89
#2024-08-05|1873.93
#2024-08-06|1871.36
#2024-08-07|1892.10
#2024-08-08|1887.10
#2024-08-09|1889.34
#2024-08-12|1883.68
#2024-08-13|1891.13
#2024-08-14|1905.67
#2024-08-15|1899.25
#2024-08-16|1903.50
#2024-08-19|1920.87
#2024-08-20|1912.18
#2024-08-21|1929.73
#2024-08-22|1934.00
#2024-08-23|1949.98
#2024-08-26|1955.15
#2024-08-27|1964.93
#2024-08-28|1971.85
#2024-08-29|1971.88
#2024-08-30|1972.08
#2024-09-02|1969.34
#2024-09-03|1970.39
#2024-09-04|1969.19
#2024-09-05|1956.88
#2024-09-06|1952.63
#2024-09-09|1961.03
#2024-09-10|1959.69
#2024-09-11|1952.48
#2024-09-12|1958.32
#2024-09-13|1964.71
#2024-09-16|1963.12
#2024-09-17|1956.26
#2024-09-18|1936.62
#2024-09-19|1942.46
#2024-09-20|1904.86
#2024-09-23|1923.88
#2024-09-24|1943.16
#2024-09-25|1937.23
#2024-09-26|1962.43
#2024-09-27|1989.43
#2024-09-30|1973.42
#2024-10-01|1960.98
#2024-10-02|1947.38
#2024-10-03|1925.34
#2024-10-04|1913.29
#2024-10-07|1911.67
#2024-10-08|1896.88
#2024-10-09|1905.54
#2024-10-10|1901.70
#2024-10-11|1908.98
#2024-10-14|1906.67
#2024-10-15|1912.80
#2024-10-16|1905.19
#2024-10-17|1927.31
#2024-10-18|1929.01
#2024-10-21|1917.98
#2024-10-22|1904.79
#2024-10-23|1895.63
#2024-10-24|1894.94
#2024-10-25|1896.74
#2024-10-28|1900.56
#2024-10-29|1874.31
#2024-10-30|1853.81
#2024-10-31|1823.39
#2024-11-01|1836.00
#2024-11-04|1831.18
#2024-11-05|1825.14
#2024-11-06|1774.52
#2024-11-07|1792.54
#2024-11-08|1776.84
#2024-11-11|1768.93
#2024-11-12|1743.97
#2024-11-13|1734.84
#2024-11-14|1747.60
#2024-11-15|1728.13
#2024-11-18|1741.72
#2024-11-19|1735.97
#2024-11-20|1727.96
#2024-11-21|1719.89
#2024-11-22|1721.05
#2024-11-25|1733.92
#2024-11-26|1720.78
#2024-11-27|1743.35
#2024-11-28|1740.44
#2024-11-29|1742.43
#2024-12-02|1734.81
#2024-12-03|1735.33
#2024-12-04|1732.94
#2024-12-05|1746.04
#2024-12-06|1743.06
#2024-12-09|1747.83
#2024-12-10|1729.30
#2024-12-11|1736.07
#2024-12-12|1738.57
#2024-12-13|1741.66
#2024-12-16|1731.63
#2024-12-17|1719.62
#2024-12-18|1703.59
#2024-12-19|1687.90
#2024-12-20|1683.17
#2024-12-23|1677.78
#2024-12-24|1679.57
#2024-12-25|1679.57
#2024-12-26|1679.81
#2024-12-27|1694.60
#2024-12-30|1680.39
#2024-12-31|1685.57
#2025-01-01|1685.57
#2025-01-02|1680.31
#2025-01-03|1665.93
#2025-01-06|1680.05
#2025-01-07|1685.29
#2025-01-08|1670.61
#2025-01-09|1674.51
#2025-01-10|1631.62
#2025-01-13|1615.49
#2025-01-14|1620.90
#2025-01-15|1627.82
#2025-01-16|1637.54
#2025-01-17|1654.34
#2025-01-20|1672.29
#2025-01-21|1672.24
#2025-01-22|1664.44
#2025-01-23|1668.65
#2025-01-24|1697.34
#2025-01-27|1735.80
#2025-01-28|1739.66
#2025-01-29|1728.95
#2025-01-30|1742.70
#2025-01-31|1728.40
#2025-02-03|1710.34
#2025-02-04|1709.58
#2025-02-05|1708.94
#2025-02-06|1720.57
#2025-02-07|1713.79
#2025-02-10|1711.34
#2025-02-11|1718.97
#2025-02-12|1739.94
#2025-02-13|1784.35
#2025-02-14|1789.43
#2025-02-17|1781.77
#2025-02-18|1776.57
#2025-02-19|1763.90
#2025-02-20|1770.90
#2025-02-21|1799.70
#2025-02-24|1835.28
#2025-02-25|1851.72
#2025-02-26|1860.83
#2025-02-27|1839.01
#2025-02-28|1843.03
#2025-03-03|1869.36
#2025-03-04|1899.94
#2025-03-05|1895.03
#2025-03-06|1898.63
#2025-03-07|1930.50
#2025-03-10|1933.44
#2025-03-11|1908.81
#2025-03-12|1906.55
#2025-03-13|1895.05
#2025-03-14|1899.78
#2025-03-17|1926.57
#2025-03-18|1927.92
#2025-03-19|1913.05
#2025-03-20|1921.87
#2025-03-21|1918.68
#2025-03-24|1888.60
#2025-03-25|1882.12
#2025-03-26|1878.62
#2025-03-27|1891.62
#2025-03-28|1908.09
#2025-03-31|1890.13
#2025-04-01|1902.43
#2025-04-02|1901.12
#2025-04-03|1914.75
#2025-04-04|1893.95
#2025-04-07|1812.52
#2025-04-08|1859.41
#2025-04-09|1837.52
#2025-04-10|1884.25
#2025-04-11|1931.00
#2025-04-14|1963.15
#2025-04-15|1971.66
#2025-04-16|1998.83
#2025-04-17|2002.56
#2025-04-18|2002.56
#2025-04-21|2029.57
#2025-04-22|2044.02
#2025-04-23|2027.59
#2025-04-24|2035.17
#2025-04-25|2004.70
#2025-04-28|2023.65
#2025-04-29|2021.82
#2025-04-30|2051.31
#2025-05-01|2032.20
#2025-05-02|2059.72
#2025-05-05|2057.49
#2025-05-06|2073.77
#2025-05-07|2076.30
#2025-05-08|2055.11
#2025-05-09|2055.48
#2025-05-12|2004.87
#2025-05-13|1988.78
#2025-05-14|1996.01
#2025-05-15|2022.06
#2025-05-16|2027.80
#2025-05-19|2057.88
#2025-05-20|2073.76
#2025-05-21|2095.13
#2025-05-22|2071.37
#2025-05-23|2086.40
#2025-05-26|2104.05
#2025-05-27|2094.95
#2025-05-28|2074.69
#2025-05-29|2079.84
#2025-05-30|2090.01
#2025-06-02|2094.26
#2025-06-03|2082.74
#2025-06-04|2109.36
#2025-06-05|2102.61
#2025-06-06|2087.11
#2025-06-09|2096.24
#2025-06-10|2094.50
#2025-06-11|2090.10
#2025-06-12|2109.36
#2025-06-13|2092.96
#2025-06-16|2079.46
#2025-06-17|2061.57
#2025-06-18|2063.58
#2025-06-19|2045.56
#2025-06-20|2044.21
#2025-06-23|2040.96
#2025-06-24|2058.31
#2025-06-25|2011.05
#2025-06-26|2024.33
#2025-06-27|2030.25
#2025-06-30|2027.31
#2025-07-01|2053.03
#2025-07-02|2048.21
#2025-07-03|2055.13
#2025-07-04|2057.42
#2025-07-07|2040.84
#2025-07-08|2030.58
#2025-07-09|2032.89
#2025-07-10|2040.32
#2025-07-11|2030.01
#2025-07-14|2035.26
#2025-07-15|2015.38
#2025-07-16|2012.87
#2025-07-17|2017.87
#2025-07-18|2041.60
#2025-07-21|2041.38
#2025-07-22|2052.15
#2025-07-23|2063.65
#2025-07-24|2044.64
#2025-07-25|2023.43
#2025-07-28|1974.25
#2025-07-29|1964.72
#2025-07-30|1956.78
#2025-07-31|1916.62
#2025-08-01|1922.52
#2025-08-04|1929.91
#2025-08-05|1949.55
#2025-08-06|1955.97
#2025-08-07|1972.82
#2025-08-08|1981.76
#2025-08-11|1978.54
#2025-08-12|1983.00
#2025-08-13|1993.30
#2025-08-14|1983.62
#2025-08-15|1992.53
#2025-08-18|1990.70
#2025-08-19|2015.00
#2025-08-20|2063.14
#2025-08-21|2053.04
#2025-08-22|2061.49
#2025-08-25|2049.11
#2025-08-26|2021.72
#2025-08-27|2013.43
#2025-08-28|2024.30
#2025-08-29|2031.10
#2025-09-01|2030.23
#2025-09-02|2005.17
#2025-09-03|2002.44
#2025-09-04|2010.34
#2025-09-05|2028.80
#2025-09-08|2017.18
#2025-09-09|2007.13
#2025-09-10|1994.66
#2025-09-11|2004.31
#2025-09-12|1989.20
#2025-09-15|1979.69
#2025-09-16|1977.34
#2025-09-17|1976.60
#2025-09-18|1958.69
#2025-09-19|1955.56
#2025-09-22|1935.60
#2025-09-23|1933.47
#2025-09-24|1926.55
#2025-09-25|1910.62
#2025-09-26|1915.06
#2025-09-29|1926.88
#2025-09-30|1942.33
#2025-10-01|1942.22
#2025-10-02|1946.96
#2025-10-03|1941.08
#2025-10-06|1932.92
#2025-10-07|1941.38
#2025-10-08|1943.59
#2025-10-09|1943.30
#2025-10-10|1948.98
#2025-10-13|1940.70
#2025-10-14|1940.39
#2025-10-15|1961.80
#2025-10-16|2050.21
#2025-10-17|2074.97
#2025-10-20|2071.20
#2025-10-21|2044.64
#2025-10-22|2051.21
#2025-10-23|2040.00
#2025-10-24|2032.93
#2025-10-27|2027.54
#2025-10-28|2024.05
#2025-10-29|2001.93
#2025-10-30|1967.20
#2025-10-31|1960.17
#2025-11-03|1969.30
#2025-11-04|1981.10
#2025-11-05|1994.17
#2025-11-06|1993.01
#2025-11-07|2007.37
#2025-11-10|2017.50
#2025-11-11|2065.14
#2025-11-12|2072.89
#2025-11-13|2064.95
#2025-11-14|2032.60
#2025-11-17|2022.35
#2025-11-18|1995.71
#2025-11-19|1989.39
#2025-11-20|1985.76
#2025-11-21|2016.57
#2025-11-24|2005.17
#2025-11-25|2022.59
#2025-11-26|2023.43
#2025-11-27|2032.32
#2025-11-28|2037.88
#2025-12-01|2045.27
#2025-12-02|2019.69
#2025-12-03|2027.75
#2025-12-04|2029.30
#2025-12-05|2014.34
#2025-12-08|1994.17
#2025-12-09|1987.25
#2025-12-10|1999.43
#2025-12-11|2031.37
#2025-12-12|2016.80
#2025-12-15|2040.44
#2025-12-16|2039.71
#2025-12-17|2051.26
#2025-12-18|2057.82
#2025-12-19|2040.47
#2025-12-22|2027.03
#2025-12-23|2024.35
#2025-12-24|2028.07
#2025-12-25|2028.07
#2025-12-26|2027.99
#2025-12-29|2039.33
#2025-12-30|2041.32
#2025-12-31|2038.80
#2026-01-01|2038.80
#2026-01-02|2035.58
#2026-01-05|1992.65
#2026-01-06|1990.62
#2026-01-07|1960.79
#2026-01-08|1970.63
#2026-01-09|1986.42
#2026-01-12|2000.58
#2026-01-13|1998.14
#2026-01-14|2023.77
#2026-01-15|2024.26
#2026-01-16|2005.16
#2026-01-19|2003.00
#2026-01-20|1998.62
#2026-01-21|1976.10
#2026-01-22|2001.61
#2026-01-23|1995.11
#2026-01-26|2012.88
#2026-01-27|2028.19
#2026-01-28|2029.27
#2026-01-29|2046.01
#2026-01-30|2051.20
#2026-02-02|2065.04
#2026-02-03|2100.25
#2026-02-04|2143.95
#2026-02-05|2152.15
#2026-02-06|2164.30
#2026-02-09|2162.84
#2026-02-10|2175.83
#2026-02-11|2175.71
#2026-02-12|2213.92
#2026-02-13|2196.21
#2026-02-16|2194.47
#2026-02-17|2169.02
#2026-02-18|2166.39
#2026-02-19|2194.97
#2026-02-20|2214.08
#2026-02-23|2218.47
#2026-02-24|2234.30
#2026-02-25|2210.50
#2026-02-26|2207.20
#2026-02-27|2235.29
#2026-03-02|2181.10
#2026-03-03|2110.61
#2026-03-04|2115.82
#2026-03-05|2090.06
#2026-03-06|2080.76
#2026-03-09|2073.51
#2026-03-10|2083.57
#2026-03-11|2054.73
#2026-03-12|2057.92
#2026-03-13|2069.69
#2026-03-16|2078.06
#2026-03-17|2084.68
#2026-03-18|2021.00
#2026-03-19|1982.47
#2026-03-20|1964.74
#2026-03-23|1954.80
#2026-03-24|1969.47
#2026-03-25|1982.52
#2026-03-26|1976.64
#2026-03-27|1970.83
#2026-03-30|1996.34
#2026-03-31|1993.42
#2026-04-01|2015.82
#2026-04-02|2012.62
#2026-04-03|2012.62
#2026-04-06|2012.71
#2026-04-07|2010.92