Table Data - Nasdaq Eurozone Food, Beverage and Tobacco Large Mid Cap Net Total Return Index
| Title | Nasdaq Eurozone Food, Beverage and Tobacco Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ4510LMN |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:48 PM CDT |
| Notes | For more information about this series, see: NQEUROZ4510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 270.96 |
| 2001-04-02 | 269.14 |
| 2001-04-03 | 264.95 |
| 2001-04-04 | 271.38 |
| 2001-04-05 | 270.68 |
| 2001-04-06 | 270.03 |
| 2001-04-09 | 271.17 |
| 2001-04-10 | 270.03 |
| 2001-04-11 | 265.91 |
| 2001-04-12 | 271.91 |
| 2001-04-13 | . |
| 2001-04-16 | 269.11 |
| 2001-04-17 | 270.40 |
| 2001-04-18 | 270.65 |
| 2001-04-19 | 270.23 |
| 2001-04-20 | 270.92 |
| 2001-04-23 | 268.96 |
| 2001-04-24 | 269.31 |
| 2001-04-25 | 270.63 |
| 2001-04-26 | 275.58 |
| 2001-04-27 | 280.36 |
| 2001-04-30 | 278.86 |
| 2001-05-01 | 282.51 |
| 2001-05-02 | 278.97 |
| 2001-05-03 | 275.11 |
| 2001-05-04 | 278.96 |
| 2001-05-07 | 277.24 |
| 2001-05-08 | 276.43 |
| 2001-05-09 | 274.95 |
| 2001-05-10 | 279.98 |
| 2001-05-11 | 277.24 |
| 2001-05-14 | 278.36 |
| 2001-05-15 | 281.12 |
| 2001-05-16 | 281.82 |
| 2001-05-17 | 281.01 |
| 2001-05-18 | 279.52 |
| 2001-05-21 | 276.49 |
| 2001-05-22 | 273.63 |
| 2001-05-23 | 272.48 |
| 2001-05-24 | 273.71 |
| 2001-05-25 | 271.68 |
| 2001-05-28 | . |
| 2001-05-29 | 271.01 |
| 2001-05-30 | 276.59 |
| 2001-05-31 | 277.28 |
| 2001-06-01 | 276.94 |
| 2001-06-04 | 277.30 |
| 2001-06-05 | 279.85 |
| 2001-06-06 | 282.00 |
| 2001-06-07 | 281.23 |
| 2001-06-08 | 279.89 |
| 2001-06-11 | 276.12 |
| 2001-06-12 | 279.30 |
| 2001-06-13 | 280.40 |
| 2001-06-14 | 280.29 |
| 2001-06-15 | 279.43 |
| 2001-06-18 | 278.14 |
| 2001-06-19 | 279.22 |
| 2001-06-20 | 283.04 |
| 2001-06-21 | 284.40 |
| 2001-06-22 | 286.11 |
| 2001-06-25 | 288.60 |
| 2001-06-26 | 286.95 |
| 2001-06-27 | 289.58 |
| 2001-06-28 | 288.67 |
| 2001-06-29 | 290.82 |
| 2001-07-02 | 290.25 |
| 2001-07-03 | 287.56 |
| 2001-07-04 | . |
| 2001-07-05 | 284.33 |
| 2001-07-06 | 285.92 |
| 2001-07-09 | 287.32 |
| 2001-07-10 | 287.98 |
| 2001-07-11 | 288.88 |
| 2001-07-12 | 282.77 |
| 2001-07-13 | 279.34 |
| 2001-07-16 | 281.19 |
| 2001-07-17 | 280.74 |
| 2001-07-18 | 283.76 |
| 2001-07-19 | 285.46 |
| 2001-07-20 | 287.43 |
| 2001-07-23 | 285.88 |
| 2001-07-24 | 282.92 |
| 2001-07-25 | 281.98 |
| 2001-07-26 | 280.07 |
| 2001-07-27 | 282.07 |
| 2001-07-30 | 283.93 |
| 2001-07-31 | 284.54 |
| 2001-08-01 | 286.17 |
| 2001-08-02 | 285.81 |
| 2001-08-03 | 284.03 |
| 2001-08-06 | 282.17 |
| 2001-08-07 | 280.90 |
| 2001-08-08 | 281.04 |
| 2001-08-09 | 284.39 |
| 2001-08-10 | 285.38 |
| 2001-08-13 | 286.38 |
| 2001-08-14 | 286.48 |
| 2001-08-15 | 291.06 |
| 2001-08-16 | 289.91 |
| 2001-08-17 | 291.43 |
| 2001-08-20 | 291.09 |
| 2001-08-21 | 295.12 |
| 2001-08-22 | 295.50 |
| 2001-08-23 | 295.37 |
| 2001-08-24 | 298.13 |
| 2001-08-27 | 297.12 |
| 2001-08-28 | 293.72 |
| 2001-08-29 | 290.15 |
| 2001-08-30 | 288.17 |
| 2001-08-31 | 289.99 |
| 2001-09-03 | . |
| 2001-09-04 | 290.02 |
| 2001-09-05 | 287.52 |
| 2001-09-06 | 288.19 |
| 2001-09-07 | 284.40 |
| 2001-09-10 | 280.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 276.46 |
| 2001-09-18 | 279.58 |
| 2001-09-19 | 280.99 |
| 2001-09-20 | 272.47 |
| 2001-09-21 | 263.51 |
| 2001-09-24 | 260.28 |
| 2001-09-25 | 259.44 |
| 2001-09-26 | 263.19 |
| 2001-09-27 | 264.69 |
| 2001-09-28 | 268.03 |
| 2001-10-01 | 260.11 |
| 2001-10-02 | 259.83 |
| 2001-10-03 | 263.16 |
| 2001-10-04 | 263.93 |
| 2001-10-05 | 265.85 |
| 2001-10-08 | 267.28 |
| 2001-10-09 | 265.28 |
| 2001-10-10 | 267.66 |
| 2001-10-11 | 256.86 |
| 2001-10-12 | 257.90 |
| 2001-10-15 | 255.53 |
| 2001-10-16 | 253.72 |
| 2001-10-17 | 253.69 |
| 2001-10-18 | 250.97 |
| 2001-10-19 | 251.40 |
| 2001-10-22 | 252.63 |
| 2001-10-23 | 251.44 |
| 2001-10-24 | 249.61 |
| 2001-10-25 | 246.96 |
| 2001-10-26 | 250.13 |
| 2001-10-29 | 250.12 |
| 2001-10-30 | 248.54 |
| 2001-10-31 | 252.99 |
| 2001-11-01 | 252.99 |
| 2001-11-02 | 255.62 |
| 2001-11-05 | 259.52 |
| 2001-11-06 | 260.28 |
| 2001-11-07 | 260.39 |
| 2001-11-08 | 259.14 |
| 2001-11-09 | 257.93 |
| 2001-11-12 | 254.99 |
| 2001-11-13 | 257.93 |
| 2001-11-14 | 258.32 |
| 2001-11-15 | 258.39 |
| 2001-11-16 | 260.71 |
| 2001-11-19 | 259.29 |
| 2001-11-20 | 257.32 |
| 2001-11-21 | 258.19 |
| 2001-11-22 | . |
| 2001-11-23 | 258.58 |
| 2001-11-26 | 259.40 |
| 2001-11-27 | 258.05 |
| 2001-11-28 | 255.29 |
| 2001-11-29 | 258.28 |
| 2001-11-30 | 262.75 |
| 2001-12-03 | 263.05 |
| 2001-12-04 | 259.45 |
| 2001-12-05 | 256.19 |
| 2001-12-06 | 257.08 |
| 2001-12-07 | 252.17 |
| 2001-12-10 | 248.69 |
| 2001-12-11 | 248.20 |
| 2001-12-12 | 252.67 |
| 2001-12-13 | 253.39 |
| 2001-12-14 | 254.37 |
| 2001-12-17 | 259.54 |
| 2001-12-18 | 260.41 |
| 2001-12-19 | 261.32 |
| 2001-12-20 | 263.17 |
| 2001-12-21 | 265.04 |
| 2001-12-24 | 262.57 |
| 2001-12-25 | . |
| 2001-12-26 | 262.81 |
| 2001-12-27 | 268.11 |
| 2001-12-28 | 268.76 |
| 2001-12-31 | 271.28 |
| 2002-01-01 | . |
| 2002-01-02 | 270.13 |
| 2002-01-03 | 267.27 |
| 2002-01-04 | 264.05 |
| 2002-01-07 | 262.12 |
| 2002-01-08 | 259.82 |
| 2002-01-09 | 259.39 |
| 2002-01-10 | 260.65 |
| 2002-01-11 | 260.50 |
| 2002-01-14 | 260.54 |
| 2002-01-15 | 263.17 |
| 2002-01-16 | 260.63 |
| 2002-01-17 | 260.84 |
| 2002-01-18 | 261.14 |
| 2002-01-21 | . |
| 2002-01-22 | 264.57 |
| 2002-01-23 | 264.80 |
| 2002-01-24 | 263.64 |
| 2002-01-25 | 258.91 |
| 2002-01-28 | 257.10 |
| 2002-01-29 | 257.22 |
| 2002-01-30 | 259.04 |
| 2002-01-31 | 261.73 |
| 2002-02-01 | 263.51 |
| 2002-02-04 | 266.25 |
| 2002-02-05 | 264.04 |
| 2002-02-06 | 262.06 |
| 2002-02-07 | 262.36 |
| 2002-02-08 | 262.03 |
| 2002-02-11 | 266.84 |
| 2002-02-12 | 268.13 |
| 2002-02-13 | 270.18 |
| 2002-02-14 | 268.99 |
| 2002-02-15 | 272.15 |
| 2002-02-18 | . |
| 2002-02-19 | 267.57 |
| 2002-02-20 | 267.95 |
| 2002-02-21 | 270.19 |
| 2002-02-22 | 271.79 |
| 2002-02-25 | 270.62 |
| 2002-02-26 | 268.91 |
| 2002-02-27 | 269.65 |
| 2002-02-28 | 268.80 |
| 2002-03-01 | 269.58 |
| 2002-03-04 | 269.29 |
| 2002-03-05 | 268.76 |
| 2002-03-06 | 269.48 |
| 2002-03-07 | 270.67 |
| 2002-03-08 | 269.77 |
| 2002-03-11 | 270.11 |
| 2002-03-12 | 272.20 |
| 2002-03-13 | 274.30 |
| 2002-03-14 | 277.08 |
| 2002-03-15 | 277.01 |
| 2002-03-18 | 277.48 |
| 2002-03-19 | 280.04 |
| 2002-03-20 | 279.16 |
| 2002-03-21 | 277.43 |
| 2002-03-22 | 276.50 |
| 2002-03-25 | 274.85 |
| 2002-03-26 | 272.85 |
| 2002-03-27 | 270.50 |
| 2002-03-28 | 273.46 |
| 2002-03-29 | . |
| 2002-04-01 | 275.71 |
| 2002-04-02 | 274.30 |
| 2002-04-03 | 275.15 |
| 2002-04-04 | 275.27 |
| 2002-04-05 | 273.77 |
| 2002-04-08 | 272.59 |
| 2002-04-09 | 274.51 |
| 2002-04-10 | 279.53 |
| 2002-04-11 | 281.34 |
| 2002-04-12 | 280.55 |
| 2002-04-15 | 280.72 |
| 2002-04-16 | 282.69 |
| 2002-04-17 | 283.28 |
| 2002-04-18 | 285.62 |
| 2002-04-19 | 287.09 |
| 2002-04-22 | 286.46 |
| 2002-04-23 | 289.54 |
| 2002-04-24 | 289.08 |
| 2002-04-25 | 291.47 |
| 2002-04-26 | 294.04 |
| 2002-04-29 | 294.97 |
| 2002-04-30 | 300.93 |
| 2002-05-01 | 302.63 |
| 2002-05-02 | 301.26 |
| 2002-05-03 | 303.00 |
| 2002-05-06 | 304.10 |
| 2002-05-07 | 303.41 |
| 2002-05-08 | 302.12 |
| 2002-05-09 | 302.36 |
| 2002-05-10 | 303.40 |
| 2002-05-13 | 305.60 |
| 2002-05-14 | 300.91 |
| 2002-05-15 | 302.91 |
| 2002-05-16 | 302.76 |
| 2002-05-17 | 305.26 |
| 2002-05-20 | 304.30 |
| 2002-05-21 | 301.64 |
| 2002-05-22 | 302.97 |
| 2002-05-23 | 302.56 |
| 2002-05-24 | 304.36 |
| 2002-05-27 | . |
| 2002-05-28 | 304.01 |
| 2002-05-29 | 306.44 |
| 2002-05-30 | 308.54 |
| 2002-05-31 | 307.66 |
| 2002-06-03 | 308.96 |
| 2002-06-04 | 304.67 |
| 2002-06-05 | 305.32 |
| 2002-06-06 | 307.39 |
| 2002-06-07 | 304.09 |
| 2002-06-10 | 306.65 |
| 2002-06-11 | 307.82 |
| 2002-06-12 | 303.80 |
| 2002-06-13 | 301.73 |
| 2002-06-14 | 295.35 |
| 2002-06-17 | 298.11 |
| 2002-06-18 | 299.13 |
| 2002-06-19 | 298.25 |
| 2002-06-20 | 297.79 |
| 2002-06-21 | 296.86 |
| 2002-06-24 | 296.19 |
| 2002-06-25 | 297.35 |
| 2002-06-26 | 298.96 |
| 2002-06-27 | 296.88 |
| 2002-06-28 | 308.31 |
| 2002-07-01 | 309.99 |
| 2002-07-02 | 306.83 |
| 2002-07-03 | 301.45 |
| 2002-07-04 | . |
| 2002-07-05 | 305.26 |
| 2002-07-08 | 309.69 |
| 2002-07-09 | 310.16 |
| 2002-07-10 | 297.45 |
| 2002-07-11 | 292.06 |
| 2002-07-12 | 287.14 |
| 2002-07-15 | 282.06 |
| 2002-07-16 | 277.50 |
| 2002-07-17 | 281.37 |
| 2002-07-18 | 282.69 |
| 2002-07-19 | 275.83 |
| 2002-07-22 | 263.38 |
| 2002-07-23 | 255.24 |
| 2002-07-24 | 249.72 |
| 2002-07-25 | 260.43 |
| 2002-07-26 | 256.58 |
| 2002-07-29 | 265.12 |
| 2002-07-30 | 266.84 |
| 2002-07-31 | 271.97 |
| 2002-08-01 | 269.96 |
| 2002-08-02 | 273.67 |
| 2002-08-05 | 269.82 |
| 2002-08-06 | 270.27 |
| 2002-08-07 | 269.39 |
| 2002-08-08 | 276.02 |
| 2002-08-09 | 280.96 |
| 2002-08-12 | 280.09 |
| 2002-08-13 | 281.66 |
| 2002-08-14 | 282.91 |
| 2002-08-15 | 284.83 |
| 2002-08-16 | 286.79 |
| 2002-08-19 | 288.00 |
| 2002-08-20 | 283.72 |
| 2002-08-21 | 287.90 |
| 2002-08-22 | 286.67 |
| 2002-08-23 | 284.20 |
| 2002-08-26 | 280.61 |
| 2002-08-27 | 286.34 |
| 2002-08-28 | 281.95 |
| 2002-08-29 | 279.82 |
| 2002-08-30 | 281.38 |
| 2002-09-02 | . |
| 2002-09-03 | 278.83 |
| 2002-09-04 | 279.36 |
| 2002-09-05 | 280.64 |
| 2002-09-06 | 281.92 |
| 2002-09-09 | 279.05 |
| 2002-09-10 | 277.82 |
| 2002-09-11 | 282.11 |
| 2002-09-12 | 277.48 |
| 2002-09-13 | 275.87 |
| 2002-09-16 | 272.61 |
| 2002-09-17 | 272.61 |
| 2002-09-18 | 270.18 |
| 2002-09-19 | 269.43 |
| 2002-09-20 | 267.31 |
| 2002-09-23 | 267.81 |
| 2002-09-24 | 262.46 |
| 2002-09-25 | 265.32 |
| 2002-09-26 | 272.05 |
| 2002-09-27 | 269.80 |
| 2002-09-30 | 268.20 |
| 2002-10-01 | 271.24 |
| 2002-10-02 | 277.56 |
| 2002-10-03 | 278.37 |
| 2002-10-04 | 276.18 |
| 2002-10-07 | 275.98 |
| 2002-10-08 | 271.39 |
| 2002-10-09 | 268.53 |
| 2002-10-10 | 269.33 |
| 2002-10-11 | 272.03 |
| 2002-10-14 | 273.54 |
| 2002-10-15 | 278.56 |
| 2002-10-16 | 275.80 |
| 2002-10-17 | 272.64 |
| 2002-10-18 | 273.24 |
| 2002-10-21 | 277.48 |
| 2002-10-22 | 281.29 |
| 2002-10-23 | 276.56 |
| 2002-10-24 | 278.59 |
| 2002-10-25 | 277.32 |
| 2002-10-28 | 277.54 |
| 2002-10-29 | 271.66 |
| 2002-10-30 | 279.71 |
| 2002-10-31 | 287.80 |
| 2002-11-01 | 288.89 |
| 2002-11-04 | 287.52 |
| 2002-11-05 | 288.19 |
| 2002-11-06 | 286.26 |
| 2002-11-07 | 286.45 |
| 2002-11-08 | 285.95 |
| 2002-11-11 | 287.76 |
| 2002-11-12 | 287.77 |
| 2002-11-13 | 283.00 |
| 2002-11-14 | 281.34 |
| 2002-11-15 | 283.26 |
| 2002-11-18 | 283.63 |
| 2002-11-19 | 283.82 |
| 2002-11-20 | 279.64 |
| 2002-11-21 | 282.43 |
| 2002-11-22 | 281.15 |
| 2002-11-25 | 274.15 |
| 2002-11-26 | 272.04 |
| 2002-11-27 | 273.82 |
| 2002-11-28 | . |
| 2002-11-29 | 269.74 |
| 2002-12-02 | 267.67 |
| 2002-12-03 | 266.75 |
| 2002-12-04 | 269.77 |
| 2002-12-05 | 268.14 |
| 2002-12-06 | 270.11 |
| 2002-12-09 | 266.85 |
| 2002-12-10 | 269.27 |
| 2002-12-11 | 271.62 |
| 2002-12-12 | 271.34 |
| 2002-12-13 | 269.99 |
| 2002-12-16 | 274.26 |
| 2002-12-17 | 271.83 |
| 2002-12-18 | 266.83 |
| 2002-12-19 | 270.73 |
| 2002-12-20 | 274.61 |
| 2002-12-23 | 274.95 |
| 2002-12-24 | 275.88 |
| 2002-12-25 | . |
| 2002-12-26 | 276.57 |
| 2002-12-27 | 274.88 |
| 2002-12-30 | 278.34 |
| 2002-12-31 | 282.40 |
| 2003-01-01 | . |
| 2003-01-02 | 283.74 |
| 2003-01-03 | 283.25 |
| 2003-01-06 | 285.02 |
| 2003-01-07 | 283.50 |
| 2003-01-08 | 280.75 |
| 2003-01-09 | 283.00 |
| 2003-01-10 | 282.35 |
| 2003-01-13 | 282.57 |
| 2003-01-14 | 282.63 |
| 2003-01-15 | 277.83 |
| 2003-01-16 | 275.80 |
| 2003-01-17 | 275.27 |
| 2003-01-20 | . |
| 2003-01-21 | 270.08 |
| 2003-01-22 | 267.86 |
| 2003-01-23 | 263.52 |
| 2003-01-24 | 265.26 |
| 2003-01-27 | 261.72 |
| 2003-01-28 | 262.58 |
| 2003-01-29 | 258.37 |
| 2003-01-30 | 260.37 |
| 2003-01-31 | 262.16 |
| 2003-02-03 | 261.09 |
| 2003-02-04 | 257.00 |
| 2003-02-05 | 259.46 |
| 2003-02-06 | 254.07 |
| 2003-02-07 | 251.16 |
| 2003-02-10 | 246.69 |
| 2003-02-11 | 248.40 |
| 2003-02-12 | 245.77 |
| 2003-02-13 | 247.53 |
| 2003-02-14 | 253.10 |
| 2003-02-17 | . |
| 2003-02-18 | 254.12 |
| 2003-02-19 | 250.52 |
| 2003-02-20 | 251.47 |
| 2003-02-21 | 252.41 |
| 2003-02-24 | 250.00 |
| 2003-02-25 | 243.60 |
| 2003-02-26 | 246.71 |
| 2003-02-27 | 250.63 |
| 2003-02-28 | 252.50 |
| 2003-03-03 | 254.79 |
| 2003-03-04 | 255.46 |
| 2003-03-05 | 256.60 |
| 2003-03-06 | 254.76 |
| 2003-03-07 | 248.50 |
| 2003-03-10 | 246.88 |
| 2003-03-11 | 248.05 |
| 2003-03-12 | 241.10 |
| 2003-03-13 | 249.37 |
| 2003-03-14 | 251.34 |
| 2003-03-17 | 257.35 |
| 2003-03-18 | 258.08 |
| 2003-03-19 | 262.12 |
| 2003-03-20 | 263.58 |
| 2003-03-21 | 266.91 |
| 2003-03-24 | 259.17 |
| 2003-03-25 | 265.57 |
| 2003-03-26 | 266.58 |
| 2003-03-27 | 266.88 |
| 2003-03-28 | 269.12 |
| 2003-03-31 | 267.94 |
| 2003-04-01 | 270.34 |
| 2003-04-02 | 274.42 |
| 2003-04-03 | 271.35 |
| 2003-04-04 | 274.26 |
| 2003-04-07 | 279.23 |
| 2003-04-08 | 276.62 |
| 2003-04-09 | 279.62 |
| 2003-04-10 | 279.17 |
| 2003-04-11 | 281.56 |
| 2003-04-14 | 283.68 |
| 2003-04-15 | 284.97 |
| 2003-04-16 | 284.18 |
| 2003-04-17 | 286.36 |
| 2003-04-18 | . |
| 2003-04-21 | 285.13 |
| 2003-04-22 | 286.22 |
| 2003-04-23 | 283.70 |
| 2003-04-24 | 281.12 |
| 2003-04-25 | 279.64 |
| 2003-04-28 | 285.26 |
| 2003-04-29 | 283.28 |
| 2003-04-30 | 286.79 |
| 2003-05-01 | 289.43 |
| 2003-05-02 | 274.72 |
| 2003-05-05 | 279.72 |
| 2003-05-06 | 283.52 |
| 2003-05-07 | 279.82 |
| 2003-05-08 | 280.53 |
| 2003-05-09 | 282.71 |
| 2003-05-12 | 286.10 |
| 2003-05-13 | 283.30 |
| 2003-05-14 | 281.33 |
| 2003-05-15 | 277.84 |
| 2003-05-16 | 276.34 |
| 2003-05-19 | 280.07 |
| 2003-05-20 | 283.78 |
| 2003-05-21 | 285.02 |
| 2003-05-22 | 281.94 |
| 2003-05-23 | 283.66 |
| 2003-05-26 | . |
| 2003-05-27 | 285.05 |
| 2003-05-28 | 283.99 |
| 2003-05-29 | 284.40 |
| 2003-05-30 | 281.29 |
| 2003-06-02 | 285.45 |
| 2003-06-03 | 284.24 |
| 2003-06-04 | 285.74 |
| 2003-06-05 | 290.25 |
| 2003-06-06 | 290.19 |
| 2003-06-09 | 288.06 |
| 2003-06-10 | 284.89 |
| 2003-06-11 | 291.22 |
| 2003-06-12 | 289.16 |
| 2003-06-13 | 288.32 |
| 2003-06-16 | 292.90 |
| 2003-06-17 | 292.41 |
| 2003-06-18 | 292.60 |
| 2003-06-19 | 292.31 |
| 2003-06-20 | 296.81 |
| 2003-06-23 | 273.70 |
| 2003-06-24 | 268.43 |
| 2003-06-25 | 274.09 |
| 2003-06-26 | 271.54 |
| 2003-06-27 | 271.42 |
| 2003-06-30 | 270.84 |
| 2003-07-01 | 270.41 |
| 2003-07-02 | 272.62 |
| 2003-07-03 | 272.17 |
| 2003-07-04 | . |
| 2003-07-07 | 271.95 |
| 2003-07-08 | 269.50 |
| 2003-07-09 | 269.66 |
| 2003-07-10 | 269.99 |
| 2003-07-11 | 269.90 |
| 2003-07-14 | 271.70 |
| 2003-07-15 | 268.77 |
| 2003-07-16 | 268.18 |
| 2003-07-17 | 266.87 |
| 2003-07-18 | 270.04 |
| 2003-07-21 | 271.60 |
| 2003-07-22 | 275.39 |
| 2003-07-23 | 280.41 |
| 2003-07-24 | 280.84 |
| 2003-07-25 | 281.23 |
| 2003-07-28 | 279.16 |
| 2003-07-29 | 278.16 |
| 2003-07-30 | 278.91 |
| 2003-07-31 | 277.00 |
| 2003-08-01 | 274.76 |
| 2003-08-04 | 275.24 |
| 2003-08-05 | 275.98 |
| 2003-08-06 | 275.25 |
| 2003-08-07 | 279.23 |
| 2003-08-08 | 283.61 |
| 2003-08-11 | 283.45 |
| 2003-08-12 | 282.41 |
| 2003-08-13 | 282.43 |
| 2003-08-14 | 283.60 |
| 2003-08-15 | 283.79 |
| 2003-08-18 | 282.80 |
| 2003-08-19 | 280.10 |
| 2003-08-20 | 280.46 |
| 2003-08-21 | 278.78 |
| 2003-08-22 | 278.23 |
| 2003-08-25 | 277.36 |
| 2003-08-26 | 274.80 |
| 2003-08-27 | 277.30 |
| 2003-08-28 | 277.43 |
| 2003-08-29 | 278.90 |
| 2003-09-01 | . |
| 2003-09-02 | 280.53 |
| 2003-09-03 | 281.53 |
| 2003-09-04 | 282.41 |
| 2003-09-05 | 284.93 |
| 2003-09-08 | 286.91 |
| 2003-09-09 | 286.22 |
| 2003-09-10 | 286.19 |
| 2003-09-11 | 291.63 |
| 2003-09-12 | 292.69 |
| 2003-09-15 | 294.22 |
| 2003-09-16 | 292.35 |
| 2003-09-17 | 294.73 |
| 2003-09-18 | 296.45 |
| 2003-09-19 | 295.51 |
| 2003-09-22 | 295.99 |
| 2003-09-23 | 293.94 |
| 2003-09-24 | 297.81 |
| 2003-09-25 | 297.35 |
| 2003-09-26 | 295.25 |
| 2003-09-29 | 295.25 |
| 2003-09-30 | 294.74 |
| 2003-10-01 | 297.63 |
| 2003-10-02 | 296.87 |
| 2003-10-03 | 298.01 |
| 2003-10-06 | 298.43 |
| 2003-10-07 | 299.24 |
| 2003-10-08 | 297.48 |
| 2003-10-09 | 300.69 |
| 2003-10-10 | 300.51 |
| 2003-10-13 | 300.72 |
| 2003-10-14 | 299.52 |
| 2003-10-15 | 301.47 |
| 2003-10-16 | 300.90 |
| 2003-10-17 | 303.00 |
| 2003-10-20 | 294.47 |
| 2003-10-21 | 298.09 |
| 2003-10-22 | 297.86 |
| 2003-10-23 | 296.20 |
| 2003-10-24 | 297.06 |
| 2003-10-27 | 297.58 |
| 2003-10-28 | 295.70 |
| 2003-10-29 | 293.07 |
| 2003-10-30 | 294.58 |
| 2003-10-31 | 294.50 |
| 2003-11-03 | 293.22 |
| 2003-11-04 | 295.33 |
| 2003-11-05 | 295.49 |
| 2003-11-06 | 298.30 |
| 2003-11-07 | 301.05 |
| 2003-11-10 | 299.98 |
| 2003-11-11 | 300.09 |
| 2003-11-12 | 303.50 |
| 2003-11-13 | 304.65 |
| 2003-11-14 | 307.29 |
| 2003-11-17 | 302.81 |
| 2003-11-18 | 304.72 |
| 2003-11-19 | 305.40 |
| 2003-11-20 | 304.58 |
| 2003-11-21 | 305.40 |
| 2003-11-24 | 304.71 |
| 2003-11-25 | 307.57 |
| 2003-11-26 | 308.14 |
| 2003-11-27 | . |
| 2003-11-28 | 308.76 |
| 2003-12-01 | 309.33 |
| 2003-12-02 | 310.29 |
| 2003-12-03 | 310.56 |
| 2003-12-04 | 308.62 |
| 2003-12-05 | 308.76 |
| 2003-12-08 | 310.19 |
| 2003-12-09 | 310.24 |
| 2003-12-10 | 309.95 |
| 2003-12-11 | 307.33 |
| 2003-12-12 | 310.10 |
| 2003-12-15 | 312.75 |
| 2003-12-16 | 314.71 |
| 2003-12-17 | 317.33 |
| 2003-12-18 | 315.82 |
| 2003-12-19 | 316.96 |
| 2003-12-22 | 317.14 |
| 2003-12-23 | 317.87 |
| 2003-12-24 | 318.80 |
| 2003-12-25 | . |
| 2003-12-26 | 318.67 |
| 2003-12-29 | 322.66 |
| 2003-12-30 | 325.59 |
| 2003-12-31 | 328.92 |
| 2004-01-01 | . |
| 2004-01-02 | 329.86 |
| 2004-01-05 | 332.55 |
| 2004-01-06 | 333.67 |
| 2004-01-07 | 332.95 |
| 2004-01-08 | 336.41 |
| 2004-01-09 | 338.35 |
| 2004-01-12 | 336.53 |
| 2004-01-13 | 335.76 |
| 2004-01-14 | 335.47 |
| 2004-01-15 | 333.34 |
| 2004-01-16 | 330.98 |
| 2004-01-19 | . |
| 2004-01-20 | 336.78 |
| 2004-01-21 | 340.69 |
| 2004-01-22 | 344.57 |
| 2004-01-23 | 346.08 |
| 2004-01-26 | 341.38 |
| 2004-01-27 | 341.34 |
| 2004-01-28 | 341.78 |
| 2004-01-29 | 336.81 |
| 2004-01-30 | 337.95 |
| 2004-02-02 | 339.81 |
| 2004-02-03 | 340.88 |
| 2004-02-04 | 341.69 |
| 2004-02-05 | 347.55 |
| 2004-02-06 | 351.44 |
| 2004-02-09 | 350.19 |
| 2004-02-10 | 350.38 |
| 2004-02-11 | 348.23 |
| 2004-02-12 | 356.46 |
| 2004-02-13 | 358.44 |
| 2004-02-16 | . |
| 2004-02-17 | 361.36 |
| 2004-02-18 | 363.65 |
| 2004-02-19 | 362.31 |
| 2004-02-20 | 362.42 |
| 2004-02-23 | 360.01 |
| 2004-02-24 | 361.45 |
| 2004-02-25 | 361.19 |
| 2004-02-26 | 357.68 |
| 2004-02-27 | 361.74 |
| 2004-03-01 | 365.07 |
| 2004-03-02 | 359.04 |
| 2004-03-03 | 350.97 |
| 2004-03-04 | 350.24 |
| 2004-03-05 | 357.96 |
| 2004-03-08 | 356.34 |
| 2004-03-09 | 355.56 |
| 2004-03-10 | 351.18 |
| 2004-03-11 | 347.01 |
| 2004-03-12 | 343.95 |
| 2004-03-15 | 339.92 |
| 2004-03-16 | 343.15 |
| 2004-03-17 | 343.15 |
| 2004-03-18 | 343.55 |
| 2004-03-19 | 345.18 |
| 2004-03-22 | 341.20 |
| 2004-03-23 | 338.61 |
| 2004-03-24 | 333.45 |
| 2004-03-25 | 335.89 |
| 2004-03-26 | 335.80 |
| 2004-03-29 | 339.64 |
| 2004-03-30 | 341.44 |
| 2004-03-31 | 345.11 |
| 2004-04-01 | 348.44 |
| 2004-04-02 | 346.75 |
| 2004-04-05 | 343.36 |
| 2004-04-06 | 344.19 |
| 2004-04-07 | 349.59 |
| 2004-04-08 | 345.84 |
| 2004-04-09 | . |
| 2004-04-12 | 344.87 |
| 2004-04-13 | 342.78 |
| 2004-04-14 | 343.98 |
| 2004-04-15 | 345.66 |
| 2004-04-16 | 349.91 |
| 2004-04-19 | 351.29 |
| 2004-04-20 | 349.64 |
| 2004-04-21 | 352.38 |
| 2004-04-22 | 354.94 |
| 2004-04-23 | 352.02 |
| 2004-04-26 | 352.71 |
| 2004-04-27 | 354.38 |
| 2004-04-28 | 342.01 |
| 2004-04-29 | 345.43 |
| 2004-04-30 | 345.37 |
| 2004-05-03 | 348.65 |
| 2004-05-04 | 354.31 |
| 2004-05-05 | 357.65 |
| 2004-05-06 | 351.84 |
| 2004-05-07 | 346.99 |
| 2004-05-10 | 338.49 |
| 2004-05-11 | 337.40 |
| 2004-05-12 | 338.59 |
| 2004-05-13 | 339.84 |
| 2004-05-14 | 338.50 |
| 2004-05-17 | 341.76 |
| 2004-05-18 | 342.29 |
| 2004-05-19 | 345.28 |
| 2004-05-20 | 341.97 |
| 2004-05-21 | 343.85 |
| 2004-05-24 | 345.15 |
| 2004-05-25 | 346.91 |
| 2004-05-26 | 346.84 |
| 2004-05-27 | 352.43 |
| 2004-05-28 | 353.74 |
| 2004-05-31 | . |
| 2004-06-01 | 351.63 |
| 2004-06-02 | 354.12 |
| 2004-06-03 | 358.11 |
| 2004-06-04 | 360.26 |
| 2004-06-07 | 363.18 |
| 2004-06-08 | 361.65 |
| 2004-06-09 | 356.83 |
| 2004-06-10 | 358.40 |
| 2004-06-11 | . |
| 2004-06-14 | 354.48 |
| 2004-06-15 | 356.10 |
| 2004-06-16 | 356.98 |
| 2004-06-17 | 359.06 |
| 2004-06-18 | 363.08 |
| 2004-06-21 | 362.23 |
| 2004-06-22 | 360.12 |
| 2004-06-23 | 360.13 |
| 2004-06-24 | 362.80 |
| 2004-06-25 | 361.88 |
| 2004-06-28 | 364.54 |
| 2004-06-29 | 361.69 |
| 2004-06-30 | 360.64 |
| 2004-07-01 | 360.56 |
| 2004-07-02 | 361.57 |
| 2004-07-05 | . |
| 2004-07-06 | 357.85 |
| 2004-07-07 | 360.20 |
| 2004-07-08 | 361.86 |
| 2004-07-09 | 357.44 |
| 2004-07-12 | 356.13 |
| 2004-07-13 | 351.33 |
| 2004-07-14 | 354.89 |
| 2004-07-15 | 353.00 |
| 2004-07-16 | 355.63 |
| 2004-07-19 | 353.30 |
| 2004-07-20 | 351.62 |
| 2004-07-21 | 348.97 |
| 2004-07-22 | 346.54 |
| 2004-07-23 | 343.62 |
| 2004-07-26 | 342.88 |
| 2004-07-27 | 343.67 |
| 2004-07-28 | 336.68 |
| 2004-07-29 | 339.98 |
| 2004-07-30 | 336.98 |
| 2004-08-02 | 334.42 |
| 2004-08-03 | 336.58 |
| 2004-08-04 | 334.32 |
| 2004-08-05 | 334.55 |
| 2004-08-06 | 333.31 |
| 2004-08-09 | 331.00 |
| 2004-08-10 | 334.13 |
| 2004-08-11 | 328.84 |
| 2004-08-12 | 330.81 |
| 2004-08-13 | 331.62 |
| 2004-08-16 | 332.69 |
| 2004-08-17 | 335.21 |
| 2004-08-18 | 331.84 |
| 2004-08-19 | 334.71 |
| 2004-08-20 | 331.86 |
| 2004-08-23 | 333.76 |
| 2004-08-24 | 330.61 |
| 2004-08-25 | 329.12 |
| 2004-08-26 | 329.94 |
| 2004-08-27 | 330.61 |
| 2004-08-30 | 330.68 |
| 2004-08-31 | 332.22 |
| 2004-09-01 | 334.12 |
| 2004-09-02 | 333.16 |
| 2004-09-03 | 332.07 |
| 2004-09-06 | . |
| 2004-09-07 | 334.95 |
| 2004-09-08 | 334.31 |
| 2004-09-09 | 332.53 |
| 2004-09-10 | 336.85 |
| 2004-09-13 | 338.43 |
| 2004-09-14 | 337.93 |
| 2004-09-15 | 332.22 |
| 2004-09-16 | 330.66 |
| 2004-09-17 | 332.03 |
| 2004-09-20 | 324.78 |
| 2004-09-21 | 331.26 |
| 2004-09-22 | 327.61 |
| 2004-09-23 | 327.99 |
| 2004-09-24 | 328.03 |
| 2004-09-27 | 325.98 |
| 2004-09-28 | 327.40 |
| 2004-09-29 | 328.50 |
| 2004-09-30 | 329.62 |
| 2004-10-01 | 333.16 |
| 2004-10-04 | 332.05 |
| 2004-10-05 | 333.66 |
| 2004-10-06 | 333.62 |
| 2004-10-07 | 332.18 |
| 2004-10-08 | 334.14 |
| 2004-10-11 | 331.42 |
| 2004-10-12 | 326.09 |
| 2004-10-13 | 324.18 |
| 2004-10-14 | 330.83 |
| 2004-10-15 | 333.13 |
| 2004-10-18 | 333.81 |
| 2004-10-19 | 336.84 |
| 2004-10-20 | 337.06 |
| 2004-10-21 | 338.31 |
| 2004-10-22 | 338.12 |
| 2004-10-25 | 336.72 |
| 2004-10-26 | 339.24 |
| 2004-10-27 | 342.21 |
| 2004-10-28 | 343.18 |
| 2004-10-29 | 343.02 |
| 2004-11-01 | 346.44 |
| 2004-11-02 | 348.28 |
| 2004-11-03 | 353.07 |
| 2004-11-04 | 354.99 |
| 2004-11-05 | 358.25 |
| 2004-11-08 | 359.12 |
| 2004-11-09 | 356.68 |
| 2004-11-10 | 357.73 |
| 2004-11-11 | 360.24 |
| 2004-11-12 | 361.44 |
| 2004-11-15 | 362.24 |
| 2004-11-16 | 362.05 |
| 2004-11-17 | 366.77 |
| 2004-11-18 | 364.64 |
| 2004-11-19 | 364.37 |
| 2004-11-22 | 361.37 |
| 2004-11-23 | 362.57 |
| 2004-11-24 | 364.38 |
| 2004-11-25 | . |
| 2004-11-26 | 369.43 |
| 2004-11-29 | 370.30 |
| 2004-11-30 | 366.30 |
| 2004-12-01 | 369.94 |
| 2004-12-02 | 371.75 |
| 2004-12-03 | 372.71 |
| 2004-12-06 | 371.05 |
| 2004-12-07 | 371.28 |
| 2004-12-08 | 369.57 |
| 2004-12-09 | 367.14 |
| 2004-12-10 | 367.92 |
| 2004-12-13 | 373.50 |
| 2004-12-14 | 372.74 |
| 2004-12-15 | 375.32 |
| 2004-12-16 | 372.76 |
| 2004-12-17 | 369.76 |
| 2004-12-20 | 375.46 |
| 2004-12-21 | 373.61 |
| 2004-12-22 | 376.73 |
| 2004-12-23 | 379.25 |
| 2004-12-24 | . |
| 2004-12-27 | 383.57 |
| 2004-12-28 | 384.25 |
| 2004-12-29 | 383.28 |
| 2004-12-30 | 384.88 |
| 2004-12-31 | 383.94 |
| 2005-01-03 | 383.85 |
| 2005-01-04 | 380.77 |
| 2005-01-05 | 378.53 |
| 2005-01-06 | 376.21 |
| 2005-01-07 | 374.12 |
| 2005-01-10 | 374.69 |
| 2005-01-11 | 375.20 |
| 2005-01-12 | 377.05 |
| 2005-01-13 | 374.84 |
| 2005-01-14 | 372.32 |
| 2005-01-17 | . |
| 2005-01-18 | 369.47 |
| 2005-01-19 | 368.93 |
| 2005-01-20 | 365.40 |
| 2005-01-21 | 366.75 |
| 2005-01-24 | 367.16 |
| 2005-01-25 | 368.90 |
| 2005-01-26 | 373.19 |
| 2005-01-27 | 371.86 |
#2005-01-28| 373.04
#2005-01-31| 377.74
#2005-02-01| 379.25
#2005-02-02| 382.03
#2005-02-03| 380.88
#2005-02-04| 382.52
#2005-02-07| 379.81
#2005-02-08| 376.15
#2005-02-09| 376.00
#2005-02-10| 377.78
#2005-02-11| 380.94
#2005-02-14| 382.27
#2005-02-15| 383.19
#2005-02-16| 383.35
#2005-02-17| 384.72
#2005-02-18| 387.62
#2005-02-21| .
#2005-02-22| 390.49
#2005-02-23| 387.72
#2005-02-24| 387.82
#2005-02-25| 389.57
#2005-02-28| 393.22
#2005-03-01| 394.09
#2005-03-02| 389.58
#2005-03-03| 390.49
#2005-03-04| 392.95
#2005-03-07| 393.90
#2005-03-08| 394.84
#2005-03-09| 394.08
#2005-03-10| 395.26
#2005-03-11| 396.91
#2005-03-14| 394.02
#2005-03-15| 394.22
#2005-03-16| 394.38
#2005-03-17| 393.88
#2005-03-18| 392.06
#2005-03-21| 388.04
#2005-03-22| 387.76
#2005-03-23| 384.31
#2005-03-24| 387.74
#2005-03-25| .
#2005-03-28| 385.02
#2005-03-29| 386.47
#2005-03-30| 390.88
#2005-03-31| 391.23
#2005-04-01| 391.27
#2005-04-04| 385.50
#2005-04-05| 389.64
#2005-04-06| 391.45
#2005-04-07| 392.58
#2005-04-08| 391.01
#2005-04-11| 393.54
#2005-04-12| 390.97
#2005-04-13| 392.41
#2005-04-14| 391.30
#2005-04-15| 392.13
#2005-04-18| 387.45
#2005-04-19| 389.66
#2005-04-20| 388.09
#2005-04-21| 391.85
#2005-04-22| 390.60
#2005-04-25| 386.74
#2005-04-26| 384.24
#2005-04-27| 380.05
#2005-04-28| 376.19
#2005-04-29| 375.55
#2005-05-02| 375.12
#2005-05-03| 377.02
#2005-05-04| 383.33
#2005-05-05| 384.32
#2005-05-06| 386.06
#2005-05-09| 385.55
#2005-05-10| 387.24
#2005-05-11| 386.40
#2005-05-12| 385.32
#2005-05-13| 383.92
#2005-05-16| 384.27
#2005-05-17| 384.75
#2005-05-18| 385.70
#2005-05-19| 385.17
#2005-05-20| 385.56
#2005-05-23| 389.61
#2005-05-24| 389.36
#2005-05-25| 390.50
#2005-05-26| 391.28
#2005-05-27| 391.29
#2005-05-30| .
#2005-05-31| 384.12
#2005-06-01| 385.88
#2005-06-02| 386.14
#2005-06-03| 385.39
#2005-06-06| 383.44
#2005-06-07| 388.62
#2005-06-08| 389.94
#2005-06-09| 385.47
#2005-06-10| 384.06
#2005-06-13| 381.11
#2005-06-14| 380.81
#2005-06-15| 381.89
#2005-06-16| 381.66
#2005-06-17| 387.06
#2005-06-20| 380.54
#2005-06-21| 384.74
#2005-06-22| 383.90
#2005-06-23| 380.79
#2005-06-24| 379.11
#2005-06-27| 378.78
#2005-06-28| 379.13
#2005-06-29| 378.81
#2005-06-30| 379.16
#2005-07-01| 378.08
#2005-07-04| .
#2005-07-05| 376.15
#2005-07-06| 378.76
#2005-07-07| 378.15
#2005-07-08| 387.71
#2005-07-11| 391.59
#2005-07-12| 393.23
#2005-07-13| 390.21
#2005-07-14| 392.89
#2005-07-15| 392.54
#2005-07-18| 394.70
#2005-07-19| 405.99
#2005-07-20| 411.63
#2005-07-21| 410.30
#2005-07-22| 410.27
#2005-07-25| 399.43
#2005-07-26| 401.95
#2005-07-27| 400.04
#2005-07-28| 403.94
#2005-07-29| 402.76
#2005-08-01| 406.55
#2005-08-02| 407.33
#2005-08-03| 407.85
#2005-08-04| 413.48
#2005-08-05| 413.72
#2005-08-08| 414.33
#2005-08-09| 415.62
#2005-08-10| 420.37
#2005-08-11| 422.29
#2005-08-12| 421.45
#2005-08-15| 418.80
#2005-08-16| 416.48
#2005-08-17| 413.44
#2005-08-18| 410.78
#2005-08-19| 413.00
#2005-08-22| 417.49
#2005-08-23| 413.23
#2005-08-24| 413.03
#2005-08-25| 412.92
#2005-08-26| 412.88
#2005-08-29| 410.88
#2005-08-30| 405.79
#2005-08-31| 413.15
#2005-09-01| 421.85
#2005-09-02| 426.37
#2005-09-05| .
#2005-09-06| 430.23
#2005-09-07| 431.44
#2005-09-08| 428.28
#2005-09-09| 431.06
#2005-09-12| 426.62
#2005-09-13| 424.10
#2005-09-14| 427.01
#2005-09-15| 424.82
#2005-09-16| 429.26
#2005-09-19| 427.88
#2005-09-20| 432.43
#2005-09-21| 426.79
#2005-09-22| 422.86
#2005-09-23| 426.00
#2005-09-26| 429.80
#2005-09-27| 425.59
#2005-09-28| 428.03
#2005-09-29| 424.25
#2005-09-30| 423.98
#2005-10-03| 421.25
#2005-10-04| 426.47
#2005-10-05| 426.06
#2005-10-06| 425.66
#2005-10-07| 423.00
#2005-10-10| 420.06
#2005-10-11| 420.63
#2005-10-12| 418.79
#2005-10-13| 413.23
#2005-10-14| 417.91
#2005-10-17| 416.72
#2005-10-18| 411.77
#2005-10-19| 405.48
#2005-10-20| 407.74
#2005-10-21| 405.72
#2005-10-24| 406.86
#2005-10-25| 409.46
#2005-10-26| 409.54
#2005-10-27| 409.45
#2005-10-28| 406.96
#2005-10-31| 410.83
#2005-11-01| 411.82
#2005-11-02| 415.18
#2005-11-03| 409.60
#2005-11-04| 400.93
#2005-11-07| 402.23
#2005-11-08| 399.66
#2005-11-09| 400.20
#2005-11-10| 401.73
#2005-11-11| 403.02
#2005-11-14| 401.48
#2005-11-15| 399.85
#2005-11-16| 396.91
#2005-11-17| 401.38
#2005-11-18| 400.14
#2005-11-21| 401.31
#2005-11-22| 400.08
#2005-11-23| 404.52
#2005-11-24| .
#2005-11-25| 404.49
#2005-11-28| 405.74
#2005-11-29| 407.02
#2005-11-30| 407.15
#2005-12-01| 406.93
#2005-12-02| 408.57
#2005-12-05| 412.26
#2005-12-06| 414.13
#2005-12-07| 412.52
#2005-12-08| 417.49
#2005-12-09| 416.93
#2005-12-12| 420.80
#2005-12-13| 420.54
#2005-12-14| 424.46
#2005-12-15| 421.04
#2005-12-16| 426.04
#2005-12-19| 423.35
#2005-12-20| 415.08
#2005-12-21| 416.03
#2005-12-22| 416.10
#2005-12-23| 418.19
#2005-12-26| .
#2005-12-27| 421.09
#2005-12-28| 421.79
#2005-12-29| 421.26
#2005-12-30| 416.48
#2006-01-02| .
#2006-01-03| 425.75
#2006-01-04| 429.91
#2006-01-05| 426.31
#2006-01-06| 429.13
#2006-01-09| 428.93
#2006-01-10| 427.37
#2006-01-11| 432.66
#2006-01-12| 432.79
#2006-01-13| 432.62
#2006-01-16| .
#2006-01-17| 429.83
#2006-01-18| 430.58
#2006-01-19| 433.33
#2006-01-20| 429.58
#2006-01-23| 433.83
#2006-01-24| 434.90
#2006-01-25| 437.24
#2006-01-26| 440.72
#2006-01-27| 441.07
#2006-01-30| 438.92
#2006-01-31| 439.24
#2006-02-01| 444.90
#2006-02-02| 440.40
#2006-02-03| 437.17
#2006-02-06| 434.61
#2006-02-07| 431.65
#2006-02-08| 433.39
#2006-02-09| 433.80
#2006-02-10| 429.24
#2006-02-13| 431.05
#2006-02-14| 429.79
#2006-02-15| 433.31
#2006-02-16| 435.35
#2006-02-17| 436.06
#2006-02-20| .
#2006-02-21| 435.80
#2006-02-22| 442.06
#2006-02-23| 440.29
#2006-02-24| 438.27
#2006-02-27| 440.54
#2006-02-28| 439.65
#2006-03-01| 443.77
#2006-03-02| 442.29
#2006-03-03| 443.88
#2006-03-06| 442.23
#2006-03-07| 437.36
#2006-03-08| 435.58
#2006-03-09| 440.66
#2006-03-10| 442.93
#2006-03-13| 443.83
#2006-03-14| 448.97
#2006-03-15| 450.55
#2006-03-16| 453.57
#2006-03-17| 454.02
#2006-03-20| 453.64
#2006-03-21| 448.57
#2006-03-22| 449.88
#2006-03-23| 449.12
#2006-03-24| 451.98
#2006-03-27| 448.79
#2006-03-28| 450.98
#2006-03-29| 447.24
#2006-03-30| 454.91
#2006-03-31| 454.29
#2006-04-03| 456.61
#2006-04-04| 457.86
#2006-04-05| 457.19
#2006-04-06| 454.84
#2006-04-07| 449.94
#2006-04-10| 449.82
#2006-04-11| 447.14
#2006-04-12| 444.25
#2006-04-13| 445.11
#2006-04-14| .
#2006-04-17| 452.18
#2006-04-18| 450.95
#2006-04-19| 456.98
#2006-04-20| 459.29
#2006-04-21| 463.80
#2006-04-24| 462.66
#2006-04-25| 465.46
#2006-04-26| 469.02
#2006-04-27| 471.79
#2006-04-28| 471.76
#2006-05-01| 472.59
#2006-05-02| 478.89
#2006-05-03| 472.19
#2006-05-04| 472.95
#2006-05-05| 477.68
#2006-05-08| 474.94
#2006-05-09| 478.35
#2006-05-10| 477.00
#2006-05-11| 479.28
#2006-05-12| 473.62
#2006-05-15| 466.04
#2006-05-16| 469.71
#2006-05-17| 459.45
#2006-05-18| 460.64
#2006-05-19| 452.83
#2006-05-22| 447.20
#2006-05-23| 459.07
#2006-05-24| 451.46
#2006-05-25| 457.74
#2006-05-26| 465.42
#2006-05-29| .
#2006-05-30| 461.79
#2006-05-31| 461.47
#2006-06-01| 460.77
#2006-06-02| 464.15
#2006-06-05| 462.83
#2006-06-06| 450.14
#2006-06-07| 450.29
#2006-06-08| 437.58
#2006-06-09| 441.70
#2006-06-12| 437.54
#2006-06-13| 428.94
#2006-06-14| 432.43
#2006-06-15| 436.70
#2006-06-16| 437.00
#2006-06-19| 435.41
#2006-06-20| 438.70
#2006-06-21| 442.93
#2006-06-22| 445.10
#2006-06-23| 445.56
#2006-06-26| 446.99
#2006-06-27| 446.41
#2006-06-28| 447.34
#2006-06-29| 454.75
#2006-06-30| 469.52
#2006-07-03| 471.31
#2006-07-04| .
#2006-07-05| 463.47
#2006-07-06| 469.85
#2006-07-07| 473.06
#2006-07-10| 471.39
#2006-07-11| 468.22
#2006-07-12| 467.64
#2006-07-13| 462.72
#2006-07-14| 455.81
#2006-07-17| 450.99
#2006-07-18| 452.64
#2006-07-19| 465.20
#2006-07-20| 471.35
#2006-07-21| 473.54
#2006-07-24| 480.35
#2006-07-25| 479.52
#2006-07-26| 479.26
#2006-07-27| 489.83
#2006-07-28| 496.08
#2006-07-31| 495.25
#2006-08-01| 491.00
#2006-08-02| 505.35
#2006-08-03| 495.57
#2006-08-04| 503.09
#2006-08-07| 494.62
#2006-08-08| 491.81
#2006-08-09| 495.99
#2006-08-10| 487.59
#2006-08-11| 489.81
#2006-08-14| 493.24
#2006-08-15| 501.28
#2006-08-16| 502.39
#2006-08-17| 499.10
#2006-08-18| 498.00
#2006-08-21| 497.54
#2006-08-22| 494.95
#2006-08-23| 492.80
#2006-08-24| 496.81
#2006-08-25| 494.11
#2006-08-28| 498.69
#2006-08-29| 498.48
#2006-08-30| 506.21
#2006-08-31| 504.76
#2006-09-01| 506.79
#2006-09-04| .
#2006-09-05| 510.01
#2006-09-06| 505.44
#2006-09-07| 503.95
#2006-09-08| 501.37
#2006-09-11| 502.70
#2006-09-12| 507.71
#2006-09-13| 508.25
#2006-09-14| 512.48
#2006-09-15| 510.82
#2006-09-18| 514.14
#2006-09-19| 511.67
#2006-09-20| 516.05
#2006-09-21| 514.80
#2006-09-22| 515.64
#2006-09-25| 512.90
#2006-09-26| 515.48
#2006-09-27| 516.51
#2006-09-28| 514.47
#2006-09-29| 515.40
#2006-10-02| 515.26
#2006-10-03| 513.64
#2006-10-04| 516.82
#2006-10-05| 519.47
#2006-10-06| 515.35
#2006-10-09| 516.47
#2006-10-10| 514.47
#2006-10-11| 515.72
#2006-10-12| 515.56
#2006-10-13| 513.66
#2006-10-16| 516.32
#2006-10-17| 514.87
#2006-10-18| 522.19
#2006-10-19| 522.36
#2006-10-20| 522.19
#2006-10-23| 523.08
#2006-10-24| 521.04
#2006-10-25| 522.68
#2006-10-26| 525.45
#2006-10-27| 524.91
#2006-10-30| 523.64
#2006-10-31| 523.76
#2006-11-01| 526.89
#2006-11-02| 531.72
#2006-11-03| 530.37
#2006-11-06| 538.40
#2006-11-07| 543.27
#2006-11-08| 541.74
#2006-11-09| 548.83
#2006-11-10| 552.58
#2006-11-13| 553.58
#2006-11-14| 551.18
#2006-11-15| 556.72
#2006-11-16| 555.55
#2006-11-17| 555.14
#2006-11-20| 552.31
#2006-11-21| 556.72
#2006-11-22| 561.61
#2006-11-23| .
#2006-11-24| 564.41
#2006-11-27| 560.45
#2006-11-28| 562.52
#2006-11-29| 568.86
#2006-11-30| 568.98
#2006-12-01| 564.28
#2006-12-04| 567.07
#2006-12-05| 566.82
#2006-12-06| 566.38
#2006-12-07| 566.63
#2006-12-08| 567.10
#2006-12-11| 564.93
#2006-12-12| 570.74
#2006-12-13| 574.96
#2006-12-14| 576.73
#2006-12-15| 575.17
#2006-12-18| 575.27
#2006-12-19| 578.13
#2006-12-20| 581.12
#2006-12-21| 578.98
#2006-12-22| 574.55
#2006-12-25| .
#2006-12-26| 573.66
#2006-12-27| 579.70
#2006-12-28| 577.96
#2006-12-29| 579.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 584.48
#2007-01-04| 575.14
#2007-01-05| 566.98
#2007-01-08| 567.25
#2007-01-09| 566.69
#2007-01-10| 562.14
#2007-01-11| 560.97
#2007-01-12| 570.30
#2007-01-15| .
#2007-01-16| 570.79
#2007-01-17| 571.22
#2007-01-18| 571.39
#2007-01-19| 573.24
#2007-01-22| 570.31
#2007-01-23| 570.23
#2007-01-24| 571.93
#2007-01-25| 573.41
#2007-01-26| 570.59
#2007-01-29| 576.47
#2007-01-30| 580.05
#2007-01-31| 579.26
#2007-02-01| 582.32
#2007-02-02| 582.30
#2007-02-05| 581.09
#2007-02-06| 584.29
#2007-02-07| 586.60
#2007-02-08| 580.26
#2007-02-09| 580.60
#2007-02-12| 573.14
#2007-02-13| 581.08
#2007-02-14| 589.83
#2007-02-15| 603.18
#2007-02-16| 595.78
#2007-02-19| .
#2007-02-20| 602.06
#2007-02-21| 593.96
#2007-02-22| 593.25
#2007-02-23| 597.63
#2007-02-26| 598.74
#2007-02-27| 584.76
#2007-02-28| 578.48
#2007-03-01| 572.24
#2007-03-02| 574.25
#2007-03-05| 566.52
#2007-03-06| 573.27
#2007-03-07| 580.03
#2007-03-08| 580.37
#2007-03-09| 581.06
#2007-03-12| 584.10
#2007-03-13| 580.19
#2007-03-14| 576.49
#2007-03-15| 588.57
#2007-03-16| 598.63
#2007-03-19| 604.64
#2007-03-20| 605.73
#2007-03-21| 605.52
#2007-03-22| 612.83
#2007-03-23| 612.42
#2007-03-26| 604.68
#2007-03-27| 607.62
#2007-03-28| 604.63
#2007-03-29| 612.40
#2007-03-30| 612.91
#2007-04-02| 616.04
#2007-04-03| 621.20
#2007-04-04| 622.04
#2007-04-05| 623.10
#2007-04-06| .
#2007-04-09| 619.85
#2007-04-10| 625.49
#2007-04-11| 624.84
#2007-04-12| 626.06
#2007-04-13| 632.85
#2007-04-16| 637.90
#2007-04-17| 637.13
#2007-04-18| 634.70
#2007-04-19| 638.62
#2007-04-20| 644.29
#2007-04-23| 644.17
#2007-04-24| 638.98
#2007-04-25| 644.38
#2007-04-26| 642.35
#2007-04-27| 645.19
#2007-04-30| 646.92
#2007-05-01| 644.63
#2007-05-02| 645.79
#2007-05-03| 650.69
#2007-05-04| 656.25
#2007-05-07| 657.56
#2007-05-08| 654.03
#2007-05-09| 655.40
#2007-05-10| 645.50
#2007-05-11| 644.11
#2007-05-14| 645.53
#2007-05-15| 645.46
#2007-05-16| 641.97
#2007-05-17| 637.70
#2007-05-18| 641.14
#2007-05-21| 640.23
#2007-05-22| 639.13
#2007-05-23| 641.50
#2007-05-24| 639.88
#2007-05-25| 639.18
#2007-05-28| .
#2007-05-29| 643.27
#2007-05-30| 641.57
#2007-05-31| 648.54
#2007-06-01| 650.00
#2007-06-04| 649.53
#2007-06-05| 645.41
#2007-06-06| 633.71
#2007-06-07| 623.43
#2007-06-08| 618.83
#2007-06-11| 625.08
#2007-06-12| 623.35
#2007-06-13| 625.12
#2007-06-14| 635.89
#2007-06-15| 647.68
#2007-06-18| 645.29
#2007-06-19| 638.66
#2007-06-20| 639.90
#2007-06-21| 634.29
#2007-06-22| 637.93
#2007-06-25| 642.58
#2007-06-26| 644.21
#2007-06-27| 643.33
#2007-06-28| 647.03
#2007-06-29| 653.58
#2007-07-02| 660.42
#2007-07-03| 663.58
#2007-07-04| .
#2007-07-05| 661.39
#2007-07-06| 662.77
#2007-07-09| 663.50
#2007-07-10| 678.44
#2007-07-11| 685.34
#2007-07-12| 686.09
#2007-07-13| 679.86
#2007-07-16| 678.06
#2007-07-17| 677.10
#2007-07-18| 680.08
#2007-07-19| 688.96
#2007-07-20| 684.04
#2007-07-23| 690.51
#2007-07-24| 680.28
#2007-07-25| 672.43
#2007-07-26| 654.03
#2007-07-27| 648.91
#2007-07-30| 648.64
#2007-07-31| 649.75
#2007-08-01| 638.17
#2007-08-02| 645.47
#2007-08-03| 646.50
#2007-08-06| 641.86
#2007-08-07| 645.44
#2007-08-08| 659.16
#2007-08-09| 643.20
#2007-08-10| 629.39
#2007-08-13| 634.24
#2007-08-14| 625.18
#2007-08-15| 625.58
#2007-08-16| 608.14
#2007-08-17| 620.38
#2007-08-20| 622.23
#2007-08-21| 622.03
#2007-08-22| 629.90
#2007-08-23| 630.40
#2007-08-24| 638.19
#2007-08-27| 644.31
#2007-08-28| 635.61
#2007-08-29| 636.50
#2007-08-30| 647.18
#2007-08-31| 652.76
#2007-09-03| .
#2007-09-04| 653.26
#2007-09-05| 649.34
#2007-09-06| 651.01
#2007-09-07| 649.91
#2007-09-10| 650.65
#2007-09-11| 659.21
#2007-09-12| 667.92
#2007-09-13| 674.35
#2007-09-14| 671.43
#2007-09-17| 669.41
#2007-09-18| 679.98
#2007-09-19| 689.00
#2007-09-20| 687.10
#2007-09-21| 686.17
#2007-09-24| 685.48
#2007-09-25| 680.78
#2007-09-26| 682.05
#2007-09-27| 682.27
#2007-09-28| 683.42
#2007-10-01| 687.67
#2007-10-02| 678.94
#2007-10-03| 676.31
#2007-10-04| 673.92
#2007-10-05| 680.10
#2007-10-08| 676.74
#2007-10-09| 682.90
#2007-10-10| 687.11
#2007-10-11| 690.55
#2007-10-12| 685.66
#2007-10-15| 683.58
#2007-10-16| 681.67
#2007-10-17| 694.15
#2007-10-18| 698.16
#2007-10-19| 695.39
#2007-10-22| 692.82
#2007-10-23| 702.34
#2007-10-24| 699.42
#2007-10-25| 713.22
#2007-10-26| 717.08
#2007-10-29| 723.89
#2007-10-30| 721.27
#2007-10-31| 720.98
#2007-11-01| 724.83
#2007-11-02| 733.94
#2007-11-05| 735.61
#2007-11-06| 737.54
#2007-11-07| 737.66
#2007-11-08| 721.12
#2007-11-09| 714.17
#2007-11-12| 701.87
#2007-11-13| 717.89
#2007-11-14| 728.70
#2007-11-15| 723.65
#2007-11-16| 729.38
#2007-11-19| 727.09
#2007-11-20| 734.74
#2007-11-21| 724.47
#2007-11-22| .
#2007-11-23| 727.02
#2007-11-26| 728.60
#2007-11-27| 727.75
#2007-11-28| 730.54
#2007-11-29| 731.83
#2007-11-30| 729.86
#2007-12-03| 727.77
#2007-12-04| 730.87
#2007-12-05| 732.15
#2007-12-06| 730.32
#2007-12-07| 733.70
#2007-12-10| 733.40
#2007-12-11| 724.81
#2007-12-12| 726.59
#2007-12-13| 710.52
#2007-12-14| 707.36
#2007-12-17| 707.19
#2007-12-18| 711.13
#2007-12-19| 704.83
#2007-12-20| 709.32
#2007-12-21| 730.26
#2007-12-24| 737.42
#2007-12-25| .
#2007-12-26| 742.49
#2007-12-27| 740.62
#2007-12-28| 747.79
#2007-12-31| 739.12
#2008-01-01| .
#2008-01-02| 742.34
#2008-01-03| 743.66
#2008-01-04| 742.04
#2008-01-07| 749.63
#2008-01-08| 756.60
#2008-01-09| 739.13
#2008-01-10| 726.54
#2008-01-11| 699.46
#2008-01-14| 705.01
#2008-01-15| 679.70
#2008-01-16| 672.67
#2008-01-17| 672.41
#2008-01-18| 670.19
#2008-01-21| .
#2008-01-22| 645.60
#2008-01-23| 623.37
#2008-01-24| 661.30
#2008-01-25| 656.09
#2008-01-28| 662.46
#2008-01-29| 664.94
#2008-01-30| 660.65
#2008-01-31| 668.07
#2008-02-01| 681.84
#2008-02-04| 674.96
#2008-02-05| 646.26
#2008-02-06| 648.45
#2008-02-07| 634.55
#2008-02-08| 636.91
#2008-02-11| 634.40
#2008-02-12| 655.01
#2008-02-13| 651.71
#2008-02-14| 655.51
#2008-02-15| 648.59
#2008-02-18| .
#2008-02-19| 660.26
#2008-02-20| 643.81
#2008-02-21| 648.74
#2008-02-22| 652.81
#2008-02-25| 662.75
#2008-02-26| 662.09
#2008-02-27| 673.57
#2008-02-28| 682.29
#2008-02-29| 680.35
#2008-03-03| 675.65
#2008-03-04| 678.60
#2008-03-05| 687.53
#2008-03-06| 682.03
#2008-03-07| 676.49
#2008-03-10| 673.80
#2008-03-11| 677.99
#2008-03-12| 689.83
#2008-03-13| 705.74
#2008-03-14| 702.28
#2008-03-17| 689.38
#2008-03-18| 704.09
#2008-03-19| 698.97
#2008-03-20| 692.76
#2008-03-21| .
#2008-03-24| 691.77
#2008-03-25| 706.17
#2008-03-26| 715.70
#2008-03-27| 717.03
#2008-03-28| 709.03
#2008-03-31| 714.92
#2008-04-01| 721.39
#2008-04-02| 722.36
#2008-04-03| 722.60
#2008-04-04| 729.21
#2008-04-07| 729.69
#2008-04-08| 731.64
#2008-04-09| 731.86
#2008-04-10| 734.02
#2008-04-11| 725.55
#2008-04-14| 730.01
#2008-04-15| 733.17
#2008-04-16| 745.56
#2008-04-17| 744.26
#2008-04-18| 740.15
#2008-04-21| 744.82
#2008-04-22| 735.64
#2008-04-23| 728.79
#2008-04-24| 723.51
#2008-04-25| 721.36
#2008-04-28| 726.43
#2008-04-29| 713.74
#2008-04-30| 716.02
#2008-05-01| 710.57
#2008-05-02| 713.49
#2008-05-05| 714.25
#2008-05-06| 706.92
#2008-05-07| 701.05
#2008-05-08| 702.38
#2008-05-09| 703.31
#2008-05-12| 707.23
#2008-05-13| 705.54
#2008-05-14| 705.65
#2008-05-15| 709.91
#2008-05-16| 711.71
#2008-05-19| 717.24
#2008-05-20| 708.18
#2008-05-21| 705.49
#2008-05-22| 701.56
#2008-05-23| 695.97
#2008-05-26| .
#2008-05-27| 695.38
#2008-05-28| 699.21
#2008-05-29| 701.65
#2008-05-30| 707.33
#2008-06-02| 693.21
#2008-06-03| 691.24
#2008-06-04| 694.20
#2008-06-05| 703.09
#2008-06-06| 695.22
#2008-06-09| 688.81
#2008-06-10| 677.50
#2008-06-11| 669.59
#2008-06-12| 676.38
#2008-06-13| 660.02
#2008-06-16| 650.22
#2008-06-17| 648.61
#2008-06-18| 646.80
#2008-06-19| 632.48
#2008-06-20| 625.38
#2008-06-23| 621.43
#2008-06-24| 612.95
#2008-06-25| 617.12
#2008-06-26| 610.76
#2008-06-27| 598.40
#2008-06-30| 604.67
#2008-07-01| 593.90
#2008-07-02| 584.90
#2008-07-03| 585.37
#2008-07-04| .
#2008-07-07| 582.25
#2008-07-08| 585.55
#2008-07-09| 594.26
#2008-07-10| 574.71
#2008-07-11| 574.20
#2008-07-14| 577.37
#2008-07-15| 567.74
#2008-07-16| 571.58
#2008-07-17| 590.39
#2008-07-18| 581.25
#2008-07-21| 583.95
#2008-07-22| 588.71
#2008-07-23| 589.80
#2008-07-24| 590.66
#2008-07-25| 603.58
#2008-07-28| 613.08
#2008-07-29| 607.57
#2008-07-30| 609.25
#2008-07-31| 585.52
#2008-08-01| 576.54
#2008-08-04| 581.39
#2008-08-05| 602.15
#2008-08-06| 610.44
#2008-08-07| 600.71
#2008-08-08| 602.90
#2008-08-11| 608.11
#2008-08-12| 608.07
#2008-08-13| 598.25
#2008-08-14| 590.42
#2008-08-15| 595.90
#2008-08-18| 592.73
#2008-08-19| 581.24
#2008-08-20| 585.51
#2008-08-21| 582.60
#2008-08-22| 587.42
#2008-08-25| 583.70
#2008-08-26| 577.90
#2008-08-27| 577.61
#2008-08-28| 581.93
#2008-08-29| 584.02
#2008-09-01| .
#2008-09-02| 593.45
#2008-09-03| 575.47
#2008-09-04| 579.47
#2008-09-05| 576.24
#2008-09-08| 579.95
#2008-09-09| 583.63
#2008-09-10| 586.95
#2008-09-11| 577.01
#2008-09-12| 593.27
#2008-09-15| 587.43
#2008-09-16| 578.67
#2008-09-17| 574.01
#2008-09-18| 576.56
#2008-09-19| 587.79
#2008-09-22| 585.44
#2008-09-23| 582.25
#2008-09-24| 568.46
#2008-09-25| 582.43
#2008-09-26| 568.55
#2008-09-29| 552.09
#2008-09-30| 554.01
#2008-10-01| 562.03
#2008-10-02| 534.73
#2008-10-03| 534.30
#2008-10-06| 489.77
#2008-10-07| 509.15
#2008-10-08| 480.70
#2008-10-09| 461.32
#2008-10-10| 427.35
#2008-10-13| 456.48
#2008-10-14| 477.71
#2008-10-15| 449.20
#2008-10-16| 432.64
#2008-10-17| 442.96
#2008-10-20| 456.63
#2008-10-21| 451.43
#2008-10-22| 407.98
#2008-10-23| 418.23
#2008-10-24| 400.73
#2008-10-27| 383.29
#2008-10-28| 399.98
#2008-10-29| 434.80
#2008-10-30| 426.45
#2008-10-31| 431.52
#2008-11-03| 447.58
#2008-11-04| 468.16
#2008-11-05| 451.28
#2008-11-06| 426.87
#2008-11-07| 436.81
#2008-11-10| 445.51
#2008-11-11| 420.22
#2008-11-12| 412.22
#2008-11-13| 413.54
#2008-11-14| 415.61
#2008-11-17| 407.94
#2008-11-18| 418.59
#2008-11-19| 410.89
#2008-11-20| 392.16
#2008-11-21| 371.18
#2008-11-24| 392.12
#2008-11-25| 398.58
#2008-11-26| 387.28
#2008-11-27| .
#2008-11-28| 398.13
#2008-12-01| 377.35
#2008-12-02| 381.67
#2008-12-03| 384.22
#2008-12-04| 389.59
#2008-12-05| 371.97
#2008-12-08| 398.44
#2008-12-09| 402.22
#2008-12-10| 406.59
#2008-12-11| 409.00
#2008-12-12| 411.54
#2008-12-15| 417.77
#2008-12-16| 425.04
#2008-12-17| 443.90
#2008-12-18| 452.51
#2008-12-19| 437.81
#2008-12-22| 433.99
#2008-12-23| 436.13
#2008-12-24| 439.15
#2008-12-25| .
#2008-12-26| 441.27
#2008-12-29| 447.46
#2008-12-30| 445.47
#2008-12-31| 440.39
#2009-01-01| .
#2009-01-02| 460.10
#2009-01-05| 448.33
#2009-01-06| 445.41
#2009-01-07| 451.12
#2009-01-08| 451.00
#2009-01-09| 448.80
#2009-01-12| 441.55
#2009-01-13| 432.97
#2009-01-14| 416.80
#2009-01-15| 409.44
#2009-01-16| 422.80
#2009-01-19| .
#2009-01-20| 417.32
#2009-01-21| 414.61
#2009-01-22| 410.67
#2009-01-23| 407.55
#2009-01-26| 430.50
#2009-01-27| 429.09
#2009-01-28| 435.48
#2009-01-29| 422.94
#2009-01-30| 410.96
#2009-02-02| 402.59
#2009-02-03| 412.54
#2009-02-04| 412.89
#2009-02-05| 395.89
#2009-02-06| 404.61
#2009-02-09| 417.78
#2009-02-10| 408.48
#2009-02-11| 403.93
#2009-02-12| 390.64
#2009-02-13| 399.78
#2009-02-16| .
#2009-02-17| 379.81
#2009-02-18| 373.89
#2009-02-19| 390.65
#2009-02-20| 379.59
#2009-02-23| 383.50
#2009-02-24| 379.17
#2009-02-25| 379.87
#2009-02-26| 379.72
#2009-02-27| 385.23
#2009-03-02| 366.81
#2009-03-03| 352.91
#2009-03-04| 360.56
#2009-03-05| 358.13
#2009-03-06| 350.32
#2009-03-09| 349.19
#2009-03-10| 363.74
#2009-03-11| 371.20
#2009-03-12| 373.58
#2009-03-13| 374.21
#2009-03-16| 388.45
#2009-03-17| 379.78
#2009-03-18| 376.70
#2009-03-19| 379.25
#2009-03-20| 375.62
#2009-03-23| 384.70
#2009-03-24| 390.44
#2009-03-25| 399.91
#2009-03-26| 402.93
#2009-03-27| 384.65
#2009-03-30| 373.84
#2009-03-31| 390.83
#2009-04-01| 392.80
#2009-04-02| 413.44
#2009-04-03| 404.54
#2009-04-06| 403.32
#2009-04-07| 404.19
#2009-04-08| 394.50
#2009-04-09| 391.71
#2009-04-10| .
#2009-04-13| 395.03
#2009-04-14| 389.92
#2009-04-15| 396.61
#2009-04-16| 399.40
#2009-04-17| 392.40
#2009-04-20| 386.88
#2009-04-21| 393.80
#2009-04-22| 389.76
#2009-04-23| 390.32
#2009-04-24| 398.11
#2009-04-27| 399.00
#2009-04-28| 401.29
#2009-04-29| 416.63
#2009-04-30| 411.99
#2009-05-01| 412.05
#2009-05-04| 426.03
#2009-05-05| 418.31
#2009-05-06| 427.13
#2009-05-07| 450.17
#2009-05-08| 453.54
#2009-05-11| 458.17
#2009-05-12| 462.48
#2009-05-13| 466.38
#2009-05-14| 462.67
#2009-05-15| 460.65
#2009-05-18| 468.96
#2009-05-19| 468.69
#2009-05-20| 481.63
#2009-05-21| 474.02
#2009-05-22| 480.55
#2009-05-25| .
#2009-05-26| 478.25
#2009-05-27| 475.57
#2009-05-28| 467.79
#2009-05-29| 471.46
#2009-06-01| 477.86
#2009-06-02| 484.22
#2009-06-03| 476.59
#2009-06-04| 476.40
#2009-06-05| 475.75
#2009-06-08| 466.33
#2009-06-09| 476.16
#2009-06-10| 478.66
#2009-06-11| 478.07
#2009-06-12| 471.79
#2009-06-15| 461.89
#2009-06-16| 464.95
#2009-06-17| 464.23
#2009-06-18| 468.92
#2009-06-19| 473.73
#2009-06-22| 465.82
#2009-06-23| 474.44
#2009-06-24| 484.49
#2009-06-25| 483.38
#2009-06-26| 485.47
#2009-06-29| 490.03
#2009-06-30| 482.36
#2009-07-01| 500.81
#2009-07-02| 491.46
#2009-07-03| .
#2009-07-06| 488.76
#2009-07-07| 488.35
#2009-07-08| 484.86
#2009-07-09| 486.47
#2009-07-10| 483.82
#2009-07-13| 487.26
#2009-07-14| 489.74
#2009-07-15| 506.84
#2009-07-16| 510.12
#2009-07-17| 512.68
#2009-07-20| 515.89
#2009-07-21| 519.87
#2009-07-22| 523.68
#2009-07-23| 532.95
#2009-07-24| 527.65
#2009-07-27| 526.71
#2009-07-28| 525.99
#2009-07-29| 527.56
#2009-07-30| 537.19
#2009-07-31| 537.69
#2009-08-03| 543.19
#2009-08-04| 539.46
#2009-08-05| 534.02
#2009-08-06| 545.86
#2009-08-07| 538.68
#2009-08-10| 534.45
#2009-08-11| 534.90
#2009-08-12| 545.13
#2009-08-13| 534.78
#2009-08-14| 533.48
#2009-08-17| 524.15
#2009-08-18| 530.09
#2009-08-19| 536.38
#2009-08-20| 538.19
#2009-08-21| 552.48
#2009-08-24| 551.10
#2009-08-25| 552.95
#2009-08-26| 555.77
#2009-08-27| 548.28
#2009-08-28| 559.61
#2009-08-31| 560.72
#2009-09-01| 551.89
#2009-09-02| 550.07
#2009-09-03| 542.66
#2009-09-04| 540.45
#2009-09-07| .
#2009-09-08| 567.34
#2009-09-09| 572.68
#2009-09-10| 574.00
#2009-09-11| 577.14
#2009-09-14| 584.87
#2009-09-15| 586.23
#2009-09-16| 592.88
#2009-09-17| 594.78
#2009-09-18| 600.02
#2009-09-21| 600.28
#2009-09-22| 597.70
#2009-09-23| 598.86
#2009-09-24| 593.14
#2009-09-25| 587.25
#2009-09-28| 593.51
#2009-09-29| 588.86
#2009-09-30| 595.23
#2009-10-01| 585.88
#2009-10-02| 579.11
#2009-10-05| 583.93
#2009-10-06| 597.56
#2009-10-07| 594.83
#2009-10-08| 607.74
#2009-10-09| 608.91
#2009-10-12| 613.74
#2009-10-13| 609.06
#2009-10-14| 616.61
#2009-10-15| 620.78
#2009-10-16| 617.75
#2009-10-19| 632.26
#2009-10-20| 628.65
#2009-10-21| 636.21
#2009-10-22| 637.85
#2009-10-23| 634.35
#2009-10-26| 627.15
#2009-10-27| 627.23
#2009-10-28| 619.47
#2009-10-29| 630.29
#2009-10-30| 616.67
#2009-11-02| 625.25
#2009-11-03| 608.34
#2009-11-04| 618.41
#2009-11-05| 622.20
#2009-11-06| 620.10
#2009-11-09| 631.93
#2009-11-10| 631.07
#2009-11-11| 633.17
#2009-11-12| 631.00
#2009-11-13| 637.28
#2009-11-16| 653.43
#2009-11-17| 647.25
#2009-11-18| 644.46
#2009-11-19| 628.19
#2009-11-20| 631.06
#2009-11-23| 641.49
#2009-11-24| 641.33
#2009-11-25| 645.60
#2009-11-26| .
#2009-11-27| 630.57
#2009-11-30| 626.14
#2009-12-01| 645.45
#2009-12-02| 651.88
#2009-12-03| 657.64
#2009-12-04| 656.83
#2009-12-07| 654.50
#2009-12-08| 640.93
#2009-12-09| 638.17
#2009-12-10| 649.24
#2009-12-11| 650.06
#2009-12-14| 654.90
#2009-12-15| 654.02
#2009-12-16| 658.57
#2009-12-17| 642.80
#2009-12-18| 633.09
#2009-12-21| 642.35
#2009-12-22| 642.90
#2009-12-23| 644.58
#2009-12-24| 647.18
#2009-12-25| .
#2009-12-28| 653.86
#2009-12-29| 657.30
#2009-12-30| 649.83
#2009-12-31| 651.43
#2010-01-01| .
#2010-01-04| 664.08
#2010-01-05| 651.88
#2010-01-06| 649.17
#2010-01-07| 638.90
#2010-01-08| 638.77
#2010-01-11| 648.59
#2010-01-12| 648.23
#2010-01-13| 653.93
#2010-01-14| 656.45
#2010-01-15| 648.20
#2010-01-18| .
#2010-01-19| 653.69
#2010-01-20| 637.05
#2010-01-21| 629.66
#2010-01-22| 631.77
#2010-01-25| 624.36
#2010-01-26| 622.57
#2010-01-27| 624.65
#2010-01-28| 617.77
#2010-01-29| 623.43
#2010-02-01| 624.18
#2010-02-02| 632.22
#2010-02-03| 630.80
#2010-02-04| 608.91
#2010-02-05| 583.93
#2010-02-08| 593.63
#2010-02-09| 593.63
#2010-02-10| 598.39
#2010-02-11| 600.95
#2010-02-12| 606.35
#2010-02-15| .
#2010-02-16| 612.78
#2010-02-17| 619.52
#2010-02-18| 623.30
#2010-02-19| 624.24
#2010-02-22| 619.87
#2010-02-23| 619.96
#2010-02-24| 625.11
#2010-02-25| 611.15
#2010-02-26| 620.21
#2010-03-01| 624.70
#2010-03-02| 630.95
#2010-03-03| 640.75
#2010-03-04| 631.01
#2010-03-05| 635.57
#2010-03-08| 634.77
#2010-03-09| 637.75
#2010-03-10| 641.90
#2010-03-11| 641.54
#2010-03-12| 642.86
#2010-03-15| 633.72
#2010-03-16| 644.96
#2010-03-17| 645.24
#2010-03-18| 639.38
#2010-03-19| 634.03
#2010-03-22| 634.81
#2010-03-23| 634.82
#2010-03-24| 625.67
#2010-03-25| 628.23
#2010-03-26| 625.77
#2010-03-29| 632.08
#2010-03-30| 634.67
#2010-03-31| 638.77
#2010-04-01| 650.98
#2010-04-02| .
#2010-04-05| 649.49
#2010-04-06| 644.19
#2010-04-07| 642.88
#2010-04-08| 641.27
#2010-04-09| 652.15
#2010-04-12| 659.71
#2010-04-13| 654.03
#2010-04-14| 657.07
#2010-04-15| 649.25
#2010-04-16| 641.59
#2010-04-19| 636.28
#2010-04-20| 641.44
#2010-04-21| 638.04
#2010-04-22| 635.63
#2010-04-23| 637.93
#2010-04-26| 643.26
#2010-04-27| 627.54
#2010-04-28| 611.99
#2010-04-29| 629.98
#2010-04-30| 630.25
#2010-05-03| 625.32
#2010-05-04| 607.51
#2010-05-05| 596.65
#2010-05-06| 589.98
#2010-05-07| 565.61
#2010-05-10| 607.49
#2010-05-11| 602.05
#2010-05-12| 604.30
#2010-05-13| 601.87
#2010-05-14| 581.00
#2010-05-17| 578.27
#2010-05-18| 588.09
#2010-05-19| 578.37
#2010-05-20| 567.34
#2010-05-21| 571.06
#2010-05-24| 569.08
#2010-05-25| 550.30
#2010-05-26| 557.68
#2010-05-27| 574.05
#2010-05-28| 578.41
#2010-05-31| .
#2010-06-01| 579.64
#2010-06-02| 583.98
#2010-06-03| 588.76
#2010-06-04| 572.46
#2010-06-07| 564.20
#2010-06-08| 563.10
#2010-06-09| 581.11
#2010-06-10| 590.45
#2010-06-11| 586.84
#2010-06-14| 605.11
#2010-06-15| 607.68
#2010-06-16| 608.02
#2010-06-17| 611.39
#2010-06-18| 609.25
#2010-06-21| 617.00
#2010-06-22| 614.46
#2010-06-23| 603.43
#2010-06-24| 598.96
#2010-06-25| 595.39
#2010-06-28| 606.40
#2010-06-29| 583.79
#2010-06-30| 587.49
#2010-07-01| 589.18
#2010-07-02| 593.38
#2010-07-05| .
#2010-07-06| 609.57
#2010-07-07| 612.70
#2010-07-08| 619.56
#2010-07-09| 619.78
#2010-07-12| 623.57
#2010-07-13| 635.53
#2010-07-14| 639.32
#2010-07-15| 643.35
#2010-07-16| 636.34
#2010-07-19| 634.34
#2010-07-20| 627.05
#2010-07-21| 632.90
#2010-07-22| 647.13
#2010-07-23| 643.24
#2010-07-26| 649.98
#2010-07-27| 640.19
#2010-07-28| 636.00
#2010-07-29| 628.58
#2010-07-30| 622.73
#2010-08-02| 638.83
#2010-08-03| 641.40
#2010-08-04| 641.78
#2010-08-05| 625.09
#2010-08-06| 615.17
#2010-08-09| 621.11
#2010-08-10| 614.51
#2010-08-11| 598.91
#2010-08-12| 609.75
#2010-08-13| 606.56
#2010-08-16| 608.64
#2010-08-17| 612.39
#2010-08-18| 612.63
#2010-08-19| 603.13
#2010-08-20| 590.46
#2010-08-23| 590.51
#2010-08-24| 590.72
#2010-08-25| 587.44
#2010-08-26| 597.11
#2010-08-27| 599.31
#2010-08-30| 597.05
#2010-08-31| 601.44
#2010-09-01| 621.66
#2010-09-02| 617.48
#2010-09-03| 618.60
#2010-09-06| .
#2010-09-07| 610.11
#2010-09-08| 621.51
#2010-09-09| 625.13
#2010-09-10| 622.18
#2010-09-13| 626.25
#2010-09-14| 634.55
#2010-09-15| 636.77
#2010-09-16| 636.86
#2010-09-17| 627.38
#2010-09-20| 639.87
#2010-09-21| 638.93
#2010-09-22| 646.17
#2010-09-23| 646.24
#2010-09-24| 658.13
#2010-09-27| 660.02
#2010-09-28| 667.19
#2010-09-29| 669.81
#2010-09-30| 671.21
#2010-10-01| 669.58
#2010-10-04| 661.69
#2010-10-05| 675.86
#2010-10-06| 682.46
#2010-10-07| 682.50
#2010-10-08| 683.85
#2010-10-11| 679.58
#2010-10-12| 678.68
#2010-10-13| 695.69
#2010-10-14| 697.76
#2010-10-15| 691.22
#2010-10-18| 687.73
#2010-10-19| 675.21
#2010-10-20| 684.26
#2010-10-21| 705.51
#2010-10-22| 701.95
#2010-10-25| 706.36
#2010-10-26| 695.87
#2010-10-27| 680.58
#2010-10-28| 687.17
#2010-10-29| 691.08
#2010-11-01| 693.55
#2010-11-02| 702.05
#2010-11-03| 692.35
#2010-11-04| 718.84
#2010-11-05| 707.05
#2010-11-08| 701.00
#2010-11-09| 704.60
#2010-11-10| 688.74
#2010-11-11| 685.50
#2010-11-12| 683.38
#2010-11-15| 683.50
#2010-11-16| 673.17
#2010-11-17| 678.32
#2010-11-18| 694.15
#2010-11-19| 696.99
#2010-11-22| 692.70
#2010-11-23| 671.31
#2010-11-24| 673.94
#2010-11-25| .
#2010-11-26| 662.08
#2010-11-29| 644.40
#2010-11-30| 638.20
#2010-12-01| 650.61
#2010-12-02| 668.04
#2010-12-03| 673.89
#2010-12-06| 669.06
#2010-12-07| 685.62
#2010-12-08| 677.27
#2010-12-09| 676.03
#2010-12-10| 679.03
#2010-12-13| 688.52
#2010-12-14| 689.33
#2010-12-15| 687.74
#2010-12-16| 685.60
#2010-12-17| 682.05
#2010-12-20| 681.69
#2010-12-21| 690.31
#2010-12-22| 685.73
#2010-12-23| 687.49
#2010-12-24| .
#2010-12-27| 688.98
#2010-12-28| 687.62
#2010-12-29| 689.80
#2010-12-30| 692.89
#2010-12-31| 691.25
#2011-01-03| 697.61
#2011-01-04| 690.96
#2011-01-05| 677.70
#2011-01-06| 673.53
#2011-01-07| 669.84
#2011-01-10| 664.21
#2011-01-11| 666.88
#2011-01-12| 677.21
#2011-01-13| 686.89
#2011-01-14| 681.78
#2011-01-17| .
#2011-01-18| 684.21
#2011-01-19| 684.48
#2011-01-20| 670.85
#2011-01-21| 682.57
#2011-01-24| 691.27
#2011-01-25| 687.23
#2011-01-26| 689.31
#2011-01-27| 683.68
#2011-01-28| 669.38
#2011-01-31| 672.37
#2011-02-01| 683.11
#2011-02-02| 691.11
#2011-02-03| 679.68
#2011-02-04| 673.46
#2011-02-07| 679.56
#2011-02-08| 682.13
#2011-02-09| 680.12
#2011-02-10| 673.68
#2011-02-11| 670.47
#2011-02-14| 664.47
#2011-02-15| 673.06
#2011-02-16| 674.17
#2011-02-17| 673.75
#2011-02-18| 676.77
#2011-02-21| .
#2011-02-22| 675.64
#2011-02-23| 675.62
#2011-02-24| 676.95
#2011-02-25| 678.87
#2011-02-28| 684.33
#2011-03-01| 690.75
#2011-03-02| 686.07
#2011-03-03| 694.45
#2011-03-04| 696.55
#2011-03-07| 693.97
#2011-03-08| 690.51
#2011-03-09| 693.15
#2011-03-10| 687.14
#2011-03-11| 682.91
#2011-03-14| 680.09
#2011-03-15| 662.38
#2011-03-16| 656.63
#2011-03-17| 669.33
#2011-03-18| 672.59
#2011-03-21| 686.64
#2011-03-22| 684.47
#2011-03-23| 689.14
#2011-03-24| 699.20
#2011-03-25| 700.58
#2011-03-28| 697.25
#2011-03-29| 697.00
#2011-03-30| 705.30
#2011-03-31| 705.93
#2011-04-01| 710.86
#2011-04-04| 717.08
#2011-04-05| 718.96
#2011-04-06| 724.96
#2011-04-07| 718.89
#2011-04-08| 727.37
#2011-04-11| 726.97
#2011-04-12| 725.50
#2011-04-13| 734.48
#2011-04-14| 737.07
#2011-04-15| 743.36
#2011-04-18| 723.70
#2011-04-19| 742.28
#2011-04-20| 751.76
#2011-04-21| 756.64
#2011-04-22| .
#2011-04-25| 756.10
#2011-04-26| 765.37
#2011-04-27| 765.48
#2011-04-28| 768.39
#2011-04-29| 772.35
#2011-05-02| 777.02
#2011-05-03| 772.97
#2011-05-04| 764.34
#2011-05-05| 749.56
#2011-05-06| 755.39
#2011-05-09| 741.00
#2011-05-10| 747.75
#2011-05-11| 750.43
#2011-05-12| 748.52
#2011-05-13| 753.81
#2011-05-16| 753.14
#2011-05-17| 745.96
#2011-05-18| 752.47
#2011-05-19| 758.31
#2011-05-20| 752.07
#2011-05-23| 735.93
#2011-05-24| 738.04
#2011-05-25| 736.05
#2011-05-26| 733.91
#2011-05-27| 744.09
#2011-05-30| .
#2011-05-31| 763.14
#2011-06-01| 763.78
#2011-06-02| 753.83
#2011-06-03| 759.72
#2011-06-06| 761.41
#2011-06-07| 764.56
#2011-06-08| 754.00
#2011-06-09| 752.69
#2011-06-10| 736.47
#2011-06-13| 740.01
#2011-06-14| 748.69
#2011-06-15| 735.81
#2011-06-16| 729.26
#2011-06-17| 745.47
#2011-06-20| 744.66
#2011-06-21| 749.59
#2011-06-22| 749.98
#2011-06-23| 728.18
#2011-06-24| 733.37
#2011-06-27| 742.51
#2011-06-28| 750.97
#2011-06-29| 753.39
#2011-06-30| 758.39
#2011-07-01| 760.86
#2011-07-04| .
#2011-07-05| 765.12
#2011-07-06| 757.95
#2011-07-07| 770.38
#2011-07-08| 760.10
#2011-07-11| 735.69
#2011-07-12| 728.74
#2011-07-13| 733.24
#2011-07-14| 734.62
#2011-07-15| 731.75
#2011-07-18| 723.00
#2011-07-19| 729.91
#2011-07-20| 737.70
#2011-07-21| 752.64
#2011-07-22| 762.48
#2011-07-25| 759.29
#2011-07-26| 765.64
#2011-07-27| 755.53
#2011-07-28| 754.22
#2011-07-29| 747.09
#2011-08-01| 732.06
#2011-08-02| 729.86
#2011-08-03| 721.22
#2011-08-04| 706.72
#2011-08-05| 704.91
#2011-08-08| 682.50
#2011-08-09| 684.41
#2011-08-10| 665.61
#2011-08-11| 678.80
#2011-08-12| 699.19
#2011-08-15| 717.15
#2011-08-16| 724.31
#2011-08-17| 734.77
#2011-08-18| 706.46
#2011-08-19| 695.28
#2011-08-22| 706.53
#2011-08-23| 708.38
#2011-08-24| 702.17
#2011-08-25| 693.18
#2011-08-26| 693.06
#2011-08-29| 704.10
#2011-08-30| 704.32
#2011-08-31| 718.85
#2011-09-01| 716.42
#2011-09-02| 707.94
#2011-09-05| .
#2011-09-06| 681.34
#2011-09-07| 689.40
#2011-09-08| 684.28
#2011-09-09| 661.15
#2011-09-12| 638.60
#2011-09-13| 636.97
#2011-09-14| 646.46
#2011-09-15| 658.84
#2011-09-16| 665.10
#2011-09-19| 648.31
#2011-09-20| 665.97
#2011-09-21| 660.64
#2011-09-22| 631.80
#2011-09-23| 646.37
#2011-09-26| 656.68
#2011-09-27| 677.72
#2011-09-28| 671.42
#2011-09-29| 676.70
#2011-09-30| 663.88
#2011-10-03| 658.06
#2011-10-04| 649.08
#2011-10-05| 651.15
#2011-10-06| 662.80
#2011-10-07| 664.76
#2011-10-10| 673.08
#2011-10-11| 673.28
#2011-10-12| 686.69
#2011-10-13| 686.68
#2011-10-14| 704.12
#2011-10-17| 689.45
#2011-10-18| 687.04
#2011-10-19| 697.86
#2011-10-20| 692.35
#2011-10-21| 714.86
#2011-10-24| 715.47
#2011-10-25| 711.83
#2011-10-26| 708.29
#2011-10-27| 740.02
#2011-10-28| 743.91
#2011-10-31| 730.17
#2011-11-01| 703.43
#2011-11-02| 708.31
#2011-11-03| 708.26
#2011-11-04| 704.18
#2011-11-07| 704.58
#2011-11-08| 719.41
#2011-11-09| 705.38
#2011-11-10| 702.93
#2011-11-11| 724.49
#2011-11-14| 708.26
#2011-11-15| 699.10
#2011-11-16| 701.78
#2011-11-17| 696.58
#2011-11-18| 697.44
#2011-11-21| 679.12
#2011-11-22| 690.66
#2011-11-23| 673.81
#2011-11-24| .
#2011-11-25| 672.46
#2011-11-28| 695.32
#2011-11-29| 701.31
#2011-11-30| 722.22
#2011-12-01| 716.03
#2011-12-02| 712.72
#2011-12-05| 718.17
#2011-12-06| 711.89
#2011-12-07| 720.41
#2011-12-08| 711.85
#2011-12-09| 714.63
#2011-12-12| 705.16
#2011-12-13| 698.84
#2011-12-14| 684.92
#2011-12-15| 688.67
#2011-12-16| 683.52
#2011-12-19| 694.89
#2011-12-20| 702.76
#2011-12-21| 699.37
#2011-12-22| 703.46
#2011-12-23| 709.99
#2011-12-26| .
#2011-12-27| 715.25
#2011-12-28| 710.42
#2011-12-29| 716.82
#2011-12-30| 723.00
#2012-01-02| .
#2012-01-03| 736.29
#2012-01-04| 717.58
#2012-01-05| 715.66
#2012-01-06| 703.38
#2012-01-09| 714.19
#2012-01-10| 720.21
#2012-01-11| 702.47
#2012-01-12| 704.98
#2012-01-13| 691.04
#2012-01-16| .
#2012-01-17| 702.64
#2012-01-18| 705.17
#2012-01-19| 709.42
#2012-01-20| 712.14
#2012-01-23| 716.21
#2012-01-24| 709.25
#2012-01-25| 713.26
#2012-01-26| 726.31
#2012-01-27| 715.09
#2012-01-30| 714.67
#2012-01-31| 714.16
#2012-02-01| 732.09
#2012-02-02| 720.88
#2012-02-03| 734.76
#2012-02-06| 731.86
#2012-02-07| 743.69
#2012-02-08| 739.20
#2012-02-09| 745.39
#2012-02-10| 736.99
#2012-02-13| 743.63
#2012-02-14| 741.12
#2012-02-15| 745.57
#2012-02-16| 746.18
#2012-02-17| 750.61
#2012-02-20| .
#2012-02-21| 760.28
#2012-02-22| 758.74
#2012-02-23| 765.35
#2012-02-24| 766.52
#2012-02-27| 764.96
#2012-02-28| 767.09
#2012-02-29| 768.61
#2012-03-01| 775.74
#2012-03-02| 762.22
#2012-03-05| 771.63
#2012-03-06| 751.82
#2012-03-07| 760.33
#2012-03-08| 785.52
#2012-03-09| 777.71
#2012-03-12| 788.78
#2012-03-13| 793.54
#2012-03-14| 789.42
#2012-03-15| 789.11
#2012-03-16| 796.30
#2012-03-19| 797.07
#2012-03-20| 790.00
#2012-03-21| 787.10
#2012-03-22| 785.70
#2012-03-23| 787.08
#2012-03-26| 799.44
#2012-03-27| 798.43
#2012-03-28| 793.12
#2012-03-29| 786.19
#2012-03-30| 797.59
#2012-04-02| 805.59
#2012-04-03| 807.20
#2012-04-04| 778.95
#2012-04-05| 772.69
#2012-04-06| .
#2012-04-09| 773.13
#2012-04-10| 762.09
#2012-04-11| 767.14
#2012-04-12| 775.51
#2012-04-13| 763.59
#2012-04-16| 775.59
#2012-04-17| 791.39
#2012-04-18| 799.07
#2012-04-19| 799.25
#2012-04-20| 798.18
#2012-04-23| 786.08
#2012-04-24| 799.56
#2012-04-25| 802.71
#2012-04-26| 812.94
#2012-04-27| 810.04
#2012-04-30| 801.17
#2012-05-01| 800.49
#2012-05-02| 806.44
#2012-05-03| 815.57
#2012-05-04| 802.82
#2012-05-07| 810.80
#2012-05-08| 789.93
#2012-05-09| 786.78
#2012-05-10| 782.82
#2012-05-11| 795.50
#2012-05-14| 779.30
#2012-05-15| 776.67
#2012-05-16| 769.00
#2012-05-17| 764.42
#2012-05-18| 752.08
#2012-05-21| 756.45
#2012-05-22| 758.64
#2012-05-23| 739.79
#2012-05-24| 747.07
#2012-05-25| 747.44
#2012-05-28| .
#2012-05-29| 757.10
#2012-05-30| 739.93
#2012-05-31| 742.67
#2012-06-01| 722.10
#2012-06-04| 725.04
#2012-06-05| 724.97
#2012-06-06| 737.30
#2012-06-07| 741.02
#2012-06-08| 739.77
#2012-06-11| 741.54
#2012-06-12| 743.50
#2012-06-13| 756.75
#2012-06-14| 764.48
#2012-06-15| 762.67
#2012-06-18| 761.55
#2012-06-19| 758.99
#2012-06-20| 752.72
#2012-06-21| 751.42
#2012-06-22| 747.74
#2012-06-25| 742.44
#2012-06-26| 748.68
#2012-06-27| 758.09
#2012-06-28| 756.21
#2012-06-29| 797.90
#2012-07-02| 801.06
#2012-07-03| 809.35
#2012-07-04| .
#2012-07-05| 794.80
#2012-07-06| 789.80
#2012-07-09| 784.39
#2012-07-10| 790.39
#2012-07-11| 780.90
#2012-07-12| 775.41
#2012-07-13| 783.98
#2012-07-16| 784.12
#2012-07-17| 783.40
#2012-07-18| 792.86
#2012-07-19| 803.75
#2012-07-20| 792.43
#2012-07-23| 772.63
#2012-07-24| 770.83
#2012-07-25| 768.55
#2012-07-26| 805.44
#2012-07-27| 817.50
#2012-07-30| 818.25
#2012-07-31| 812.49
#2012-08-01| 822.43
#2012-08-02| 803.70
#2012-08-03| 830.17
#2012-08-06| 830.63
#2012-08-07| 830.63
#2012-08-08| 824.86
#2012-08-09| 825.69
#2012-08-10| 819.12
#2012-08-13| 818.15
#2012-08-14| 817.69
#2012-08-15| 816.55
#2012-08-16| 820.71
#2012-08-17| 813.61
#2012-08-20| 820.29
#2012-08-21| 831.90
#2012-08-22| 822.60
#2012-08-23| 826.86
#2012-08-24| 833.19
#2012-08-27| 838.12
#2012-08-28| 840.47
#2012-08-29| 837.45
#2012-08-30| 827.56
#2012-08-31| 837.60
#2012-09-03| .
#2012-09-04| 845.13
#2012-09-05| 848.54
#2012-09-06| 865.62
#2012-09-07| 857.40
#2012-09-10| 841.97
#2012-09-11| 848.74
#2012-09-12| 841.68
#2012-09-13| 842.53
#2012-09-14| 857.38
#2012-09-17| 856.91
#2012-09-18| 860.55
#2012-09-19| 871.60
#2012-09-20| 869.87
#2012-09-21| 874.62
#2012-09-24| 867.06
#2012-09-25| 875.97
#2012-09-26| 862.63
#2012-09-27| 861.04
#2012-09-28| 852.23
#2012-10-01| 864.93
#2012-10-02| 867.53
#2012-10-03| 867.62
#2012-10-04| 875.52
#2012-10-05| 890.13
#2012-10-08| 879.16
#2012-10-09| 867.22
#2012-10-10| 863.08
#2012-10-11| 869.03
#2012-10-12| 871.64
#2012-10-15| 875.39
#2012-10-16| 888.01
#2012-10-17| 888.34
#2012-10-18| 875.57
#2012-10-19| 869.53
#2012-10-22| 868.68
#2012-10-23| 852.72
#2012-10-24| 856.60
#2012-10-25| 861.79
#2012-10-26| 860.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 857.11
#2012-11-01| 858.75
#2012-11-02| 857.94
#2012-11-05| 851.04
#2012-11-06| 856.06
#2012-11-07| 847.36
#2012-11-08| 850.61
#2012-11-09| 854.52
#2012-11-12| 852.79
#2012-11-13| 861.26
#2012-11-14| 853.54
#2012-11-15| 849.64
#2012-11-16| 839.94
#2012-11-19| 860.62
#2012-11-20| 866.64
#2012-11-21| 864.88
#2012-11-22| .
#2012-11-23| 882.49
#2012-11-26| 881.11
#2012-11-27| 883.91
#2012-11-28| 884.05
#2012-11-29| 893.19
#2012-11-30| 893.23
#2012-12-03| 902.79
#2012-12-04| 903.16
#2012-12-05| 899.33
#2012-12-06| 894.10
#2012-12-07| 894.65
#2012-12-10| 897.34
#2012-12-11| 905.91
#2012-12-12| 902.85
#2012-12-13| 904.87
#2012-12-14| 905.22
#2012-12-17| 901.16
#2012-12-18| 905.73
#2012-12-19| 913.92
#2012-12-20| 913.85
#2012-12-21| 904.85
#2012-12-24| 905.30
#2012-12-25| 905.30
#2012-12-26| 907.15
#2012-12-27| 906.00
#2012-12-28| 899.93
#2012-12-31| 901.93
#2013-01-01| 901.93
#2013-01-02| 920.21
#2013-01-03| 906.60
#2013-01-04| 907.89
#2013-01-07| 904.03
#2013-01-08| 899.87
#2013-01-09| 892.10
#2013-01-10| 900.28
#2013-01-11| 909.24
#2013-01-14| 906.26
#2013-01-15| 917.38
#2013-01-16| 921.00
#2013-01-17| 923.30
#2013-01-18| 921.86
#2013-01-21| 924.64
#2013-01-22| 926.55
#2013-01-23| 934.46
#2013-01-24| 940.37
#2013-01-25| 951.75
#2013-01-28| 950.59
#2013-01-29| 958.38
#2013-01-30| 966.24
#2013-01-31| 943.08
#2013-02-01| 968.09
#2013-02-04| 945.05
#2013-02-05| 942.07
#2013-02-06| 937.91
#2013-02-07| 927.33
#2013-02-08| 927.83
#2013-02-11| 924.55
#2013-02-12| 936.35
#2013-02-13| 944.16
#2013-02-14| 956.72
#2013-02-15| 955.92
#2013-02-18| 948.31
#2013-02-19| 970.27
#2013-02-20| 975.85
#2013-02-21| 955.28
#2013-02-22| 962.63
#2013-02-25| 967.71
#2013-02-26| 947.28
#2013-02-27| 958.65
#2013-02-28| 967.58
#2013-03-01| 964.92
#2013-03-04| 969.03
#2013-03-05| 978.66
#2013-03-06| 972.04
#2013-03-07| 986.27
#2013-03-08| 989.12
#2013-03-11| 991.44
#2013-03-12| 988.79
#2013-03-13| 982.70
#2013-03-14| 991.09
#2013-03-15| 989.54
#2013-03-18| 989.01
#2013-03-19| 981.82
#2013-03-20| 990.68
#2013-03-21| 979.35
#2013-03-22| 993.77
#2013-03-25| 984.62
#2013-03-26| 990.20
#2013-03-27| 978.25
#2013-03-28| 999.23
#2013-03-29| 999.23
#2013-04-01| 999.70
#2013-04-02|1011.37
#2013-04-03|1005.20
#2013-04-04| 994.01
#2013-04-05| 990.23
#2013-04-08| 997.93
#2013-04-09| 990.85
#2013-04-10|1008.85
#2013-04-11|1013.03
#2013-04-12|1006.60
#2013-04-15|1003.76
#2013-04-16|1002.12
#2013-04-17| 985.63
#2013-04-18| 995.31
#2013-04-19|1009.94
#2013-04-22|1007.59
#2013-04-23|1025.04
#2013-04-24|1017.04
#2013-04-25|1005.50
#2013-04-26| 991.64
#2013-04-29|1011.86
#2013-04-30|1011.97
#2013-05-01|1013.14
#2013-05-02|1009.68
#2013-05-03|1015.15
#2013-05-06|1011.85
#2013-05-07|1010.51
#2013-05-08|1025.12
#2013-05-09|1015.30
#2013-05-10|1011.79
#2013-05-13|1016.04
#2013-05-14|1022.64
#2013-05-15|1019.78
#2013-05-16|1019.83
#2013-05-17|1005.37
#2013-05-20|1011.15
#2013-05-21|1010.90
#2013-05-22|1012.25
#2013-05-23|1002.83
#2013-05-24|1008.10
#2013-05-27|1013.41
#2013-05-28|1013.96
#2013-05-29|1001.35
#2013-05-30|1003.13
#2013-05-31| 980.88
#2013-06-03| 977.72
#2013-06-04| 986.17
#2013-06-05| 967.65
#2013-06-06| 979.52
#2013-06-07| 994.38
#2013-06-10| 987.79
#2013-06-11| 983.38
#2013-06-12| 989.16
#2013-06-13| 984.06
#2013-06-14| 985.70
#2013-06-17| 996.71
#2013-06-18| 995.27
#2013-06-19| 996.45
#2013-06-20| 938.82
#2013-06-21| 938.70
#2013-06-24| 919.84
#2013-06-25| 928.20
#2013-06-26| 939.97
#2013-06-27| 953.18
#2013-06-28| 949.20
#2013-07-01| 960.27
#2013-07-02| 955.52
#2013-07-03| 937.18
#2013-07-04| 960.92
#2013-07-05| 939.94
#2013-07-08| 955.88
#2013-07-09| 957.06
#2013-07-10| 966.95
#2013-07-11| 987.56
#2013-07-12| 979.85
#2013-07-15| 986.96
#2013-07-16| 982.85
#2013-07-17| 980.96
#2013-07-18| 979.58
#2013-07-19| 978.86
#2013-07-22| 982.59
#2013-07-23| 976.49
#2013-07-24| 985.11
#2013-07-25| 972.33
#2013-07-26| 970.31
#2013-07-29| 977.28
#2013-07-30| 983.07
#2013-07-31|1005.48
#2013-08-01|1015.49
#2013-08-02|1022.26
#2013-08-05|1017.92
#2013-08-06|1024.80
#2013-08-07|1019.92
#2013-08-08|1025.93
#2013-08-09|1026.56
#2013-08-12|1022.93
#2013-08-13|1026.33
#2013-08-14|1025.39
#2013-08-15|1016.61
#2013-08-16|1024.64
#2013-08-19|1020.37
#2013-08-20|1016.59
#2013-08-21|1005.40
#2013-08-22|1003.64
#2013-08-23|1012.87
#2013-08-26|1009.89
#2013-08-27| 994.52
#2013-08-28| 981.48
#2013-08-29| 977.30
#2013-08-30| 966.58
#2013-09-02| 980.03
#2013-09-03| 968.63
#2013-09-04| 967.94
#2013-09-05| 966.07
#2013-09-06| 977.41
#2013-09-09| 970.12
#2013-09-10| 985.80
#2013-09-11| 986.44
#2013-09-12| 985.74
#2013-09-13| 988.17
#2013-09-16|1003.77
#2013-09-17|1008.40
#2013-09-18|1014.32
#2013-09-19|1046.28
#2013-09-20|1033.32
#2013-09-23|1026.53
#2013-09-24|1020.01
#2013-09-25|1016.44
#2013-09-26|1015.42
#2013-09-27|1009.45
#2013-09-30|1009.97
#2013-10-01| 996.58
#2013-10-02| 988.45
#2013-10-03| 992.03
#2013-10-04| 994.22
#2013-10-07| 989.40
#2013-10-08| 982.07
#2013-10-09| 969.54
#2013-10-10| 976.21
#2013-10-11| 980.45
#2013-10-14| 983.35
#2013-10-15| 982.47
#2013-10-16| 979.43
#2013-10-17|1002.45
#2013-10-18|1020.97
#2013-10-21|1016.37
#2013-10-22|1033.28
#2013-10-23|1025.63
#2013-10-24|1025.45
#2013-10-25|1028.33
#2013-10-28|1032.42
#2013-10-29|1036.31
#2013-10-30|1025.30
#2013-10-31|1023.29
#2013-11-01|1005.94
#2013-11-04|1010.23
#2013-11-05|1005.94
#2013-11-06|1013.03
#2013-11-07| 999.25
#2013-11-08| 994.49
#2013-11-11|1010.45
#2013-11-12|1008.40
#2013-11-13|1005.91
#2013-11-14|1018.82
#2013-11-15|1020.87
#2013-11-18|1030.33
#2013-11-19|1026.06
#2013-11-20|1022.15
#2013-11-21|1010.66
#2013-11-22|1011.89
#2013-11-25|1018.90
#2013-11-26|1005.58
#2013-11-27|1008.69
#2013-11-28|1008.07
#2013-11-29|1007.84
#2013-12-02|1000.24
#2013-12-03| 992.65
#2013-12-04| 986.81
#2013-12-05| 992.35
#2013-12-06|1004.09
#2013-12-09|1005.10
#2013-12-10|1002.96
#2013-12-11| 996.59
#2013-12-12| 984.85
#2013-12-13| 977.14
#2013-12-16| 993.01
#2013-12-17| 978.64
#2013-12-18| 985.80
#2013-12-19| 994.22
#2013-12-20| 998.54
#2013-12-23|1002.89
#2013-12-24|1001.49
#2013-12-25|1001.49
#2013-12-26|1003.36
#2013-12-27|1025.64
#2013-12-30|1027.95
#2013-12-31|1029.39
#2014-01-01|1029.39
#2014-01-02|1002.31
#2014-01-03|1006.00
#2014-01-06| 996.70
#2014-01-07|1003.55
#2014-01-08| 999.51
#2014-01-09| 993.54
#2014-01-10|1000.00
#2014-01-13|1000.04
#2014-01-14|1001.59
#2014-01-15| 993.67
#2014-01-16| 999.75
#2014-01-17| 991.87
#2014-01-20| 997.60
#2014-01-21|1009.62
#2014-01-22|1018.65
#2014-01-23|1016.58
#2014-01-24| 991.61
#2014-01-27| 982.71
#2014-01-28| 977.23
#2014-01-29| 969.10
#2014-01-30| 951.27
#2014-01-31| 943.77
#2014-02-03| 941.66
#2014-02-04| 936.65
#2014-02-05| 937.90
#2014-02-06| 955.94
#2014-02-07| 962.86
#2014-02-10| 969.79
#2014-02-11| 982.63
#2014-02-12| 978.03
#2014-02-13| 982.17
#2014-02-14| 985.12
#2014-02-17| 995.59
#2014-02-18| 997.61
#2014-02-19|1003.88
#2014-02-20|1005.01
#2014-02-21|1006.92
#2014-02-24|1012.51
#2014-02-25|1013.31
#2014-02-26|1016.80
#2014-02-27|1013.77
#2014-02-28|1024.61
#2014-03-03| 998.41
#2014-03-04|1018.63
#2014-03-05|1012.05
#2014-03-06|1020.64
#2014-03-07|1015.01
#2014-03-10|1014.44
#2014-03-11|1012.19
#2014-03-12|1001.43
#2014-03-13| 998.31
#2014-03-14| 993.08
#2014-03-17| 995.62
#2014-03-18|1000.41
#2014-03-19| 995.15
#2014-03-20| 984.22
#2014-03-21| 992.90
#2014-03-24| 992.52
#2014-03-25|1010.05
#2014-03-26|1023.30
#2014-03-27|1027.19
#2014-03-28|1042.90
#2014-03-31|1035.46
#2014-04-01|1039.50
#2014-04-02|1039.64
#2014-04-03|1036.04
#2014-04-04|1040.02
#2014-04-07|1039.59
#2014-04-08|1052.13
#2014-04-09|1057.51
#2014-04-10|1058.67
#2014-04-11|1051.22
#2014-04-14|1064.52
#2014-04-15|1061.91
#2014-04-16|1067.54
#2014-04-17|1060.20
#2014-04-18|1058.64
#2014-04-21|1057.79
#2014-04-22|1062.82
#2014-04-23|1059.60
#2014-04-24|1055.83
#2014-04-25|1051.54
#2014-04-28|1066.28
#2014-04-29|1075.40
#2014-04-30|1069.02
#2014-05-01|1067.85
#2014-05-02|1058.04
#2014-05-05|1061.46
#2014-05-06|1059.17
#2014-05-07|1068.07
#2014-05-08|1078.46
#2014-05-09|1071.70
#2014-05-12|1079.57
#2014-05-13|1082.67
#2014-05-14|1085.51
#2014-05-15|1087.65
#2014-05-16|1097.53
#2014-05-19|1099.44
#2014-05-20|1090.40
#2014-05-21|1091.02
#2014-05-22|1090.81
#2014-05-23|1085.78
#2014-05-26|1094.33
#2014-05-27|1085.54
#2014-05-28|1082.18
#2014-05-29|1088.28
#2014-05-30|1090.61
#2014-06-02|1088.60
#2014-06-03|1088.61
#2014-06-04|1086.63
#2014-06-05|1089.56
#2014-06-06|1083.82
#2014-06-09|1086.31
#2014-06-10|1095.91
#2014-06-11|1094.96
#2014-06-12|1095.89
#2014-06-13|1089.54
#2014-06-16|1088.35
#2014-06-17|1094.98
#2014-06-18|1093.49
#2014-06-19|1108.19
#2014-06-20|1107.84
#2014-06-23|1106.13
#2014-06-24|1110.30
#2014-06-25|1102.29
#2014-06-26|1098.25
#2014-06-27|1099.38
#2014-06-30|1106.35
#2014-07-01|1112.09
#2014-07-02|1109.34
#2014-07-03|1117.58
#2014-07-04|1112.30
#2014-07-07|1106.28
#2014-07-08|1102.57
#2014-07-09|1106.05
#2014-07-10|1087.42
#2014-07-11|1089.28
#2014-07-14|1097.29
#2014-07-15|1090.17
#2014-07-16|1101.81
#2014-07-17|1091.56
#2014-07-18|1091.75
#2014-07-21|1089.75
#2014-07-22|1103.29
#2014-07-23|1101.18
#2014-07-24|1096.08
#2014-07-25|1078.13
#2014-07-28|1078.42
#2014-07-29|1083.21
#2014-07-30|1069.03
#2014-07-31|1053.56
#2014-08-01|1048.39
#2014-08-04|1044.92
#2014-08-05|1048.63
#2014-08-06|1047.03
#2014-08-07|1043.07
#2014-08-08|1035.79
#2014-08-11|1047.24
#2014-08-12|1042.30
#2014-08-13|1048.23
#2014-08-14|1053.60
#2014-08-15|1053.97
#2014-08-18|1063.59
#2014-08-19|1065.92
#2014-08-20|1069.17
#2014-08-21|1072.89
#2014-08-22|1062.84
#2014-08-25|1077.60
#2014-08-26|1081.37
#2014-08-27|1079.54
#2014-08-28|1072.16
#2014-08-29|1075.81
#2014-09-01|1077.43
#2014-09-02|1078.02
#2014-09-03|1084.99
#2014-09-04|1090.36
#2014-09-05|1084.11
#2014-09-08|1078.57
#2014-09-09|1074.75
#2014-09-10|1073.77
#2014-09-11|1076.13
#2014-09-12|1068.75
#2014-09-15|1079.59
#2014-09-16|1075.81
#2014-09-17|1070.29
#2014-09-18|1072.88
#2014-09-19|1066.55
#2014-09-22|1063.86
#2014-09-23|1056.29
#2014-09-24|1059.41
#2014-09-25|1041.47
#2014-09-26|1040.34
#2014-09-29|1035.69
#2014-09-30|1043.47
#2014-10-01|1024.38
#2014-10-02|1009.80
#2014-10-03|1005.41
#2014-10-06|1013.94
#2014-10-07|1003.70
#2014-10-08|1008.07
#2014-10-09|1011.59
#2014-10-10| 997.64
#2014-10-13| 998.33
#2014-10-14| 997.78
#2014-10-15| 982.73
#2014-10-16| 978.07
#2014-10-17| 997.78
#2014-10-20|1000.66
#2014-10-21|1016.01
#2014-10-22|1009.90
#2014-10-23|1006.86
#2014-10-24|1002.67
#2014-10-27|1008.63
#2014-10-28|1025.98
#2014-10-29|1034.15
#2014-10-30|1026.88
#2014-10-31|1033.55
#2014-11-03|1024.92
#2014-11-04|1024.84
#2014-11-05|1034.59
#2014-11-06|1035.34
#2014-11-07|1025.34
#2014-11-10|1040.07
#2014-11-11|1045.90
#2014-11-12|1040.90
#2014-11-13|1049.77
#2014-11-14|1046.29
#2014-11-17|1048.20
#2014-11-18|1058.82
#2014-11-19|1062.92
#2014-11-20|1066.72
#2014-11-21|1077.34
#2014-11-24|1080.25
#2014-11-25|1081.67
#2014-11-26|1082.67
#2014-11-27|1092.71
#2014-11-28|1102.85
#2014-12-01|1098.17
#2014-12-02|1091.50
#2014-12-03|1080.59
#2014-12-04|1081.76
#2014-12-05|1093.51
#2014-12-08|1084.85
#2014-12-09|1072.85
#2014-12-10|1075.85
#2014-12-11|1070.42
#2014-12-12|1048.09
#2014-12-15|1028.92
#2014-12-16|1043.04
#2014-12-17|1028.89
#2014-12-18|1054.40
#2014-12-19|1056.37
#2014-12-22|1060.88
#2014-12-23|1062.14
#2014-12-24|1059.59
#2014-12-25|1059.59
#2014-12-26|1057.94
#2014-12-29|1064.05
#2014-12-30|1043.68
#2014-12-31|1047.95
#2015-01-01|1047.95
#2015-01-02|1030.16
#2015-01-05|1000.86
#2015-01-06| 994.19
#2015-01-07|1000.06
#2015-01-08|1038.27
#2015-01-09|1023.84
#2015-01-12|1040.64
#2015-01-13|1050.22
#2015-01-14|1042.18
#2015-01-15|1052.73
#2015-01-16|1061.77
#2015-01-19|1075.77
#2015-01-20|1071.32
#2015-01-21|1081.61
#2015-01-22|1077.68
#2015-01-23|1099.54
#2015-01-26|1109.29
#2015-01-27|1117.75
#2015-01-28|1117.31
#2015-01-29|1129.24
#2015-01-30|1118.67
#2015-02-02|1121.72
#2015-02-03|1128.51
#2015-02-04|1130.13
#2015-02-05|1128.71
#2015-02-06|1110.41
#2015-02-09|1099.31
#2015-02-10|1105.89
#2015-02-11|1110.07
#2015-02-12|1111.10
#2015-02-13|1107.07
#2015-02-16|1097.28
#2015-02-17|1111.04
#2015-02-18|1102.86
#2015-02-19|1121.60
#2015-02-20|1118.58
#2015-02-23|1134.95
#2015-02-24|1141.72
#2015-02-25|1136.76
#2015-02-26|1149.00
#2015-02-27|1152.74
#2015-03-02|1151.72
#2015-03-03|1144.39
#2015-03-04|1141.46
#2015-03-05|1152.59
#2015-03-06|1132.25
#2015-03-09|1120.28
#2015-03-10|1093.49
#2015-03-11|1104.56
#2015-03-12|1104.24
#2015-03-13|1100.44
#2015-03-16|1115.27
#2015-03-17|1108.96
#2015-03-18|1115.36
#2015-03-19|1108.54
#2015-03-20|1125.26
#2015-03-23|1135.96
#2015-03-24|1129.03
#2015-03-25|1124.53
#2015-03-26|1118.16
#2015-03-27|1123.75
#2015-03-30|1131.06
#2015-03-31|1115.52
#2015-04-01|1123.74
#2015-04-02|1148.85
#2015-04-03|1159.99
#2015-04-06|1164.79
#2015-04-07|1161.94
#2015-04-08|1147.19
#2015-04-09|1149.36
#2015-04-10|1148.84
#2015-04-13|1146.06
#2015-04-14|1153.90
#2015-04-15|1150.95
#2015-04-16|1155.19
#2015-04-17|1147.63
#2015-04-20|1147.88
#2015-04-21|1151.44
#2015-04-22|1143.15
#2015-04-23|1151.06
#2015-04-24|1161.46
#2015-04-27|1175.17
#2015-04-28|1164.19
#2015-04-29|1142.53
#2015-04-30|1149.43
#2015-05-01|1151.39
#2015-05-04|1148.48
#2015-05-05|1130.50
#2015-05-06|1151.91
#2015-05-07|1141.30
#2015-05-08|1166.14
#2015-05-11|1151.91
#2015-05-12|1145.12
#2015-05-13|1147.87
#2015-05-14|1166.17
#2015-05-15|1168.40
#2015-05-18|1168.06
#2015-05-19|1169.96
#2015-05-20|1170.10
#2015-05-21|1171.35
#2015-05-22|1160.04
#2015-05-25|1154.73
#2015-05-26|1140.16
#2015-05-27|1152.34
#2015-05-28|1158.15
#2015-05-29|1138.87
#2015-06-01|1135.38
#2015-06-02|1144.59
#2015-06-03|1160.41
#2015-06-04|1150.64
#2015-06-05|1119.08
#2015-06-08|1128.90
#2015-06-09|1130.79
#2015-06-10|1148.70
#2015-06-11|1151.97
#2015-06-12|1140.06
#2015-06-15|1130.60
#2015-06-16|1137.47
#2015-06-17|1128.84
#2015-06-18|1143.75
#2015-06-19|1142.20
#2015-06-22|1171.13
#2015-06-23|1163.83
#2015-06-24|1168.63
#2015-06-25|1165.49
#2015-06-26|1160.66
#2015-06-29|1130.48
#2015-06-30|1113.03
#2015-07-01|1133.22
#2015-07-02|1126.50
#2015-07-03|1116.08
#2015-07-06|1101.98
#2015-07-07|1081.48
#2015-07-08|1102.39
#2015-07-09|1124.60
#2015-07-10|1166.78
#2015-07-13|1165.09
#2015-07-14|1171.03
#2015-07-15|1170.47
#2015-07-16|1180.62
#2015-07-17|1176.41
#2015-07-20|1184.05
#2015-07-21|1178.38
#2015-07-22|1172.36
#2015-07-23|1173.42
#2015-07-24|1161.37
#2015-07-27|1143.78
#2015-07-28|1149.58
#2015-07-29|1157.75
#2015-07-30|1125.77
#2015-07-31|1138.88
#2015-08-03|1157.89
#2015-08-04|1151.37
#2015-08-05|1157.53
#2015-08-06|1161.87
#2015-08-07|1151.30
#2015-08-10|1161.10
#2015-08-11|1148.78
#2015-08-12|1128.24
#2015-08-13|1135.34
#2015-08-14|1125.05
#2015-08-17|1117.22
#2015-08-18|1116.50
#2015-08-19|1102.80
#2015-08-20|1089.08
#2015-08-21|1064.63
#2015-08-24|1031.75
#2015-08-25|1051.63
#2015-08-26|1038.44
#2015-08-27|1044.59
#2015-08-28|1049.03
#2015-08-31|1049.14
#2015-09-01|1028.03
#2015-09-02|1031.51
#2015-09-03|1035.66
#2015-09-04|1013.87
#2015-09-07|1021.04
#2015-09-08|1023.76
#2015-09-09|1041.87
#2015-09-10|1028.79
#2015-09-11|1022.96
#2015-09-14|1019.21
#2015-09-15|1024.75
#2015-09-16|1070.65
#2015-09-17|1082.44
#2015-09-18|1067.45
#2015-09-21|1061.96
#2015-09-22|1028.72
#2015-09-23|1039.96
#2015-09-24|1027.89
#2015-09-25|1044.00
#2015-09-28|1036.51
#2015-09-29|1016.45
#2015-09-30|1036.03
#2015-10-01|1033.65
#2015-10-02|1052.08
#2015-10-05|1079.03
#2015-10-06|1083.89
#2015-10-07|1075.94
#2015-10-08|1074.86
#2015-10-09|1088.44
#2015-10-12|1094.92
#2015-10-13|1103.78
#2015-10-14|1111.54
#2015-10-15|1121.31
#2015-10-16|1120.20
#2015-10-19|1127.29
#2015-10-20|1129.47
#2015-10-21|1127.90
#2015-10-22|1142.37
#2015-10-23|1153.73
#2015-10-26|1151.11
#2015-10-27|1146.73
#2015-10-28|1164.85
#2015-10-29|1157.80
#2015-10-30|1169.82
#2015-11-02|1164.30
#2015-11-03|1159.42
#2015-11-04|1156.42
#2015-11-05|1167.87
#2015-11-06|1157.99
#2015-11-09|1145.65
#2015-11-10|1145.42
#2015-11-11|1169.58
#2015-11-12|1167.05
#2015-11-13|1156.15
#2015-11-16|1165.91
#2015-11-17|1191.93
#2015-11-18|1185.65
#2015-11-19|1193.15
#2015-11-20|1196.61
#2015-11-23|1193.11
#2015-11-24|1192.53
#2015-11-25|1208.50
#2015-11-26|1216.17
#2015-11-27|1210.32
#2015-11-30|1206.94
#2015-12-01|1205.01
#2015-12-02|1208.11
#2015-12-03|1190.92
#2015-12-04|1189.75
#2015-12-07|1208.09
#2015-12-08|1197.53
#2015-12-09|1197.00
#2015-12-10|1189.43
#2015-12-11|1168.12
#2015-12-14|1153.41
#2015-12-15|1164.31
#2015-12-16|1173.57
#2015-12-17|1184.79
#2015-12-18|1169.48
#2015-12-21|1160.19
#2015-12-22|1161.67
#2015-12-23|1177.58
#2015-12-24|1187.53
#2015-12-25|1187.53
#2015-12-28|1183.30
#2015-12-29|1197.96
#2015-12-30|1192.75
#2015-12-31|1173.44
#2016-01-01|1173.44
#2016-01-04|1144.45
#2016-01-05|1146.05
#2016-01-06|1137.50
#2016-01-07|1126.70
#2016-01-08|1115.33
#2016-01-11|1118.36
#2016-01-12|1121.21
#2016-01-13|1129.21
#2016-01-14|1099.51
#2016-01-15|1106.05
#2016-01-18|1101.06
#2016-01-19|1125.46
#2016-01-20|1089.30
#2016-01-21|1101.84
#2016-01-22|1133.44
#2016-01-25|1142.82
#2016-01-26|1149.32
#2016-01-27|1163.48
#2016-01-28|1157.20
#2016-01-29|1184.19
#2016-02-01|1195.76
#2016-02-02|1190.59
#2016-02-03|1182.32
#2016-02-04|1171.85
#2016-02-05|1144.05
#2016-02-08|1114.86
#2016-02-09|1126.95
#2016-02-10|1116.30
#2016-02-11|1094.05
#2016-02-12|1097.86
#2016-02-15|1116.21
#2016-02-16|1110.32
#2016-02-17|1127.17
#2016-02-18|1119.86
#2016-02-19|1117.42
#2016-02-22|1123.87
#2016-02-23|1131.59
#2016-02-24|1112.53
#2016-02-25|1114.80
#2016-02-26|1102.88
#2016-02-29|1106.24
#2016-03-01|1120.73
#2016-03-02|1107.04
#2016-03-03|1109.96
#2016-03-04|1136.69
#2016-03-07|1131.01
#2016-03-08|1129.48
#2016-03-09|1138.01
#2016-03-10|1133.94
#2016-03-11|1156.70
#2016-03-14|1155.21
#2016-03-15|1151.25
#2016-03-16|1138.75
#2016-03-17|1161.81
#2016-03-18|1179.21
#2016-03-21|1176.13
#2016-03-22|1176.20
#2016-03-23|1185.07
#2016-03-24|1165.37
#2016-03-25|1165.37
#2016-03-28|1170.74
#2016-03-29|1178.76
#2016-03-30|1212.73
#2016-03-31|1197.20
#2016-04-01|1181.62
#2016-04-04|1198.66
#2016-04-05|1187.50
#2016-04-06|1186.51
#2016-04-07|1177.14
#2016-04-08|1179.56
#2016-04-11|1176.79
#2016-04-12|1171.01
#2016-04-13|1181.17
#2016-04-14|1192.27
#2016-04-15|1203.85
#2016-04-18|1211.57
#2016-04-19|1247.92
#2016-04-20|1248.14
#2016-04-21|1221.88
#2016-04-22|1204.12
#2016-04-25|1211.73
#2016-04-26|1208.00
#2016-04-27|1209.15
#2016-04-28|1203.05
#2016-04-29|1195.90
#2016-05-02|1210.88
#2016-05-03|1199.90
#2016-05-04|1185.78
#2016-05-05|1193.62
#2016-05-06|1200.68
#2016-05-09|1215.79
#2016-05-10|1222.21
#2016-05-11|1217.25
#2016-05-12|1210.59
#2016-05-13|1204.35
#2016-05-16|1204.55
#2016-05-17|1193.79
#2016-05-18|1185.43
#2016-05-19|1166.14
#2016-05-20|1180.70
#2016-05-23|1173.32
#2016-05-24|1198.26
#2016-05-25|1210.24
#2016-05-26|1222.22
#2016-05-27|1215.88
#2016-05-30|1222.98
#2016-05-31|1215.38
#2016-06-01|1223.26
#2016-06-02|1221.81
#2016-06-03|1233.91
#2016-06-06|1245.10
#2016-06-07|1253.09
#2016-06-08|1249.61
#2016-06-09|1233.55
#2016-06-10|1206.55
#2016-06-13|1185.92
#2016-06-14|1165.42
#2016-06-15|1182.18
#2016-06-16|1171.36
#2016-06-17|1173.50
#2016-06-20|1215.89
#2016-06-21|1220.36
#2016-06-22|1223.57
#2016-06-23|1237.47
#2016-06-24|1175.23
#2016-06-27|1147.10
#2016-06-28|1164.18
#2016-06-29|1202.84
#2016-06-30|1234.68
#2016-07-01|1247.82
#2016-07-04|1239.39
#2016-07-05|1227.32
#2016-07-06|1211.06
#2016-07-07|1221.77
#2016-07-08|1220.66
#2016-07-11|1225.35
#2016-07-12|1229.71
#2016-07-13|1230.49
#2016-07-14|1229.30
#2016-07-15|1221.23
#2016-07-18|1217.60
#2016-07-19|1209.43
#2016-07-20|1212.29
#2016-07-21|1213.47
#2016-07-22|1216.77
#2016-07-25|1219.12
#2016-07-26|1226.33
#2016-07-27|1210.71
#2016-07-28|1217.09
#2016-07-29|1257.61
#2016-08-01|1239.38
#2016-08-02|1230.65
#2016-08-03|1223.40
#2016-08-04|1225.74
#2016-08-05|1229.39
#2016-08-08|1216.78
#2016-08-09|1226.77
#2016-08-10|1229.66
#2016-08-11|1247.95
#2016-08-12|1252.22
#2016-08-15|1256.08
#2016-08-16|1249.60
#2016-08-17|1247.31
#2016-08-18|1252.33
#2016-08-19|1253.82
#2016-08-22|1248.39
#2016-08-23|1253.78
#2016-08-24|1239.58
#2016-08-25|1242.22
#2016-08-26|1248.43
#2016-08-29|1238.38
#2016-08-30|1240.96
#2016-08-31|1224.43
#2016-09-01|1231.11
#2016-09-02|1256.71
#2016-09-05|1254.16
#2016-09-06|1259.92
#2016-09-07|1266.12
#2016-09-08|1252.02
#2016-09-09|1222.24
#2016-09-12|1216.23
#2016-09-13|1206.02
#2016-09-14|1203.67
#2016-09-15|1214.98
#2016-09-16|1200.74
#2016-09-19|1216.71
#2016-09-20|1222.71
#2016-09-21|1221.47
#2016-09-22|1257.92
#2016-09-23|1252.74
#2016-09-26|1253.49
#2016-09-27|1254.12
#2016-09-28|1260.44
#2016-09-29|1250.46
#2016-09-30|1254.71
#2016-10-03|1255.32
#2016-10-04|1253.86
#2016-10-05|1244.93
#2016-10-06|1229.51
#2016-10-07|1214.92
#2016-10-10|1218.56
#2016-10-11|1209.43
#2016-10-12|1188.37
#2016-10-13|1186.86
#2016-10-14|1199.44
#2016-10-17|1192.73
#2016-10-18|1194.04
#2016-10-19|1198.10
#2016-10-20|1198.80
#2016-10-21|1193.57
#2016-10-24|1181.96
#2016-10-25|1175.09
#2016-10-26|1167.02
#2016-10-27|1177.42
#2016-10-28|1173.39
#2016-10-31|1168.55
#2016-11-01|1168.41
#2016-11-02|1174.00
#2016-11-03|1159.51
#2016-11-04|1155.62
#2016-11-07|1151.67
#2016-11-08|1154.43
#2016-11-09|1130.67
#2016-11-10|1083.12
#2016-11-11|1083.65
#2016-11-14|1060.23
#2016-11-15|1075.49
#2016-11-16|1069.66
#2016-11-17|1075.19
#2016-11-18|1070.55
#2016-11-21|1073.61
#2016-11-22|1069.20
#2016-11-23|1058.31
#2016-11-24|1061.30
#2016-11-25|1080.24
#2016-11-28|1072.60
#2016-11-29|1077.18
#2016-11-30|1074.65
#2016-12-01|1049.52
#2016-12-02|1057.08
#2016-12-05|1062.54
#2016-12-06|1068.31
#2016-12-07|1071.74
#2016-12-08|1067.40
#2016-12-09|1080.65
#2016-12-12|1087.52
#2016-12-13|1102.46
#2016-12-14|1096.53
#2016-12-15|1069.96
#2016-12-16|1072.50
#2016-12-19|1076.79
#2016-12-20|1064.90
#2016-12-21|1063.75
#2016-12-22|1067.14
#2016-12-23|1065.45
#2016-12-26|1065.45
#2016-12-27|1070.37
#2016-12-28|1062.01
#2016-12-29|1076.04
#2016-12-30|1087.29
#2017-01-02|1088.69
#2017-01-03|1070.37
#2017-01-04|1086.11
#2017-01-05|1104.48
#2017-01-06|1100.67
#2017-01-09|1104.96
#2017-01-10|1105.80
#2017-01-11|1088.77
#2017-01-12|1105.61
#2017-01-13|1106.30
#2017-01-16|1101.80
#2017-01-17|1102.78
#2017-01-18|1109.56
#2017-01-19|1103.58
#2017-01-20|1105.47
#2017-01-23|1110.93
#2017-01-24|1110.46
#2017-01-25|1107.54
#2017-01-26|1103.69
#2017-01-27|1103.88
#2017-01-30|1094.15
#2017-01-31|1099.74
#2017-02-01|1097.00
#2017-02-02|1105.63
#2017-02-03|1116.82
#2017-02-06|1109.38
#2017-02-07|1112.64
#2017-02-08|1127.72
#2017-02-09|1119.13
#2017-02-10|1113.55
#2017-02-13|1121.60
#2017-02-14|1106.14
#2017-02-15|1116.57
#2017-02-16|1124.05
#2017-02-17|1141.05
#2017-02-20|1138.52
#2017-02-21|1137.81
#2017-02-22|1150.57
#2017-02-23|1159.12
#2017-02-24|1151.30
#2017-02-27|1158.92
#2017-02-28|1157.19
#2017-03-01|1158.24
#2017-03-02|1154.55
#2017-03-03|1155.57
#2017-03-06|1159.10
#2017-03-07|1147.14
#2017-03-08|1145.26
#2017-03-09|1154.71
#2017-03-10|1166.82
#2017-03-13|1169.75
#2017-03-14|1167.18
#2017-03-15|1165.90
#2017-03-16|1181.97
#2017-03-17|1194.92
#2017-03-20|1202.21
#2017-03-21|1204.65
#2017-03-22|1202.05
#2017-03-23|1194.43
#2017-03-24|1191.21
#2017-03-27|1205.46
#2017-03-28|1200.04
#2017-03-29|1189.93
#2017-03-30|1190.15
#2017-03-31|1193.22
#2017-04-03|1188.50
#2017-04-04|1192.27
#2017-04-05|1190.96
#2017-04-06|1194.06
#2017-04-07|1192.21
#2017-04-10|1194.88
#2017-04-11|1199.76
#2017-04-12|1205.36
#2017-04-13|1208.18
#2017-04-14|1208.18
#2017-04-17|1212.56
#2017-04-18|1208.87
#2017-04-19|1210.27
#2017-04-20|1220.40
#2017-04-21|1200.58
#2017-04-24|1240.62
#2017-04-25|1242.65
#2017-04-26|1237.77
#2017-04-27|1238.64
#2017-04-28|1237.22
#2017-05-01|1240.40
#2017-05-02|1253.23
#2017-05-03|1251.93
#2017-05-04|1282.56
#2017-05-05|1297.71
#2017-05-08|1289.77
#2017-05-09|1299.04
#2017-05-10|1296.52
#2017-05-11|1301.18
#2017-05-12|1313.73
#2017-05-15|1315.82
#2017-05-16|1337.44
#2017-05-17|1332.79
#2017-05-18|1309.35
#2017-05-19|1329.08
#2017-05-22|1341.34
#2017-05-23|1346.54
#2017-05-24|1340.92
#2017-05-25|1347.85
#2017-05-26|1340.67
#2017-05-29|1338.88
#2017-05-30|1336.47
#2017-05-31|1347.45
#2017-06-01|1357.38
#2017-06-02|1369.48
#2017-06-05|1363.27
#2017-06-06|1366.00
#2017-06-07|1367.52
#2017-06-08|1348.09
#2017-06-09|1344.96
#2017-06-12|1336.90
#2017-06-13|1340.50
#2017-06-14|1351.63
#2017-06-15|1335.19
#2017-06-16|1355.72
#2017-06-19|1359.78
#2017-06-20|1363.58
#2017-06-21|1359.61
#2017-06-22|1352.49
#2017-06-23|1346.88
#2017-06-26|1369.51
#2017-06-27|1360.70
#2017-06-28|1360.24
#2017-06-29|1344.12
#2017-06-30|1338.69
#2017-07-03|1344.90
#2017-07-04|1336.55
#2017-07-05|1337.75
#2017-07-06|1331.35
#2017-07-07|1328.42
#2017-07-10|1335.37
#2017-07-11|1323.26
#2017-07-12|1342.66
#2017-07-13|1346.24
#2017-07-14|1355.91
#2017-07-17|1359.04
#2017-07-18|1366.50
#2017-07-19|1368.47
#2017-07-20|1380.90
#2017-07-21|1368.37
#2017-07-24|1354.55
#2017-07-25|1361.99
#2017-07-26|1369.54
#2017-07-27|1381.41
#2017-07-28|1374.86
#2017-07-31|1376.29
#2017-08-01|1372.90
#2017-08-02|1381.29
#2017-08-03|1396.62
#2017-08-04|1412.94
#2017-08-07|1418.92
#2017-08-08|1410.34
#2017-08-09|1394.74
#2017-08-10|1389.44
#2017-08-11|1380.99
#2017-08-14|1398.15
#2017-08-15|1401.28
#2017-08-16|1405.78
#2017-08-17|1404.08
#2017-08-18|1393.18
#2017-08-21|1402.11
#2017-08-22|1402.73
#2017-08-23|1406.29
#2017-08-24|1403.84
#2017-08-25|1411.24
#2017-08-28|1413.31
#2017-08-29|1415.13
#2017-08-30|1411.28
#2017-08-31|1407.75
#2017-09-01|1402.46
#2017-09-04|1397.76
#2017-09-05|1407.22
#2017-09-06|1419.06
#2017-09-07|1425.52
#2017-09-08|1440.63
#2017-09-11|1450.57
#2017-09-12|1438.59
#2017-09-13|1436.34
#2017-09-14|1428.25
#2017-09-15|1425.81
#2017-09-18|1423.10
#2017-09-19|1414.26
#2017-09-20|1403.79
#2017-09-21|1392.34
#2017-09-22|1396.35
#2017-09-25|1393.19
#2017-09-26|1386.71
#2017-09-27|1378.98
#2017-09-28|1392.41
#2017-09-29|1403.50
#2017-10-02|1400.64
#2017-10-03|1406.66
#2017-10-04|1421.44
#2017-10-05|1428.48
#2017-10-06|1425.37
#2017-10-09|1436.16
#2017-10-10|1446.31
#2017-10-11|1452.51
#2017-10-12|1453.56
#2017-10-13|1458.91
#2017-10-16|1458.40
#2017-10-17|1460.19
#2017-10-18|1471.37
#2017-10-19|1477.82
#2017-10-20|1472.57
#2017-10-23|1469.55
#2017-10-24|1457.91
#2017-10-25|1434.91
#2017-10-26|1426.74
#2017-10-27|1426.40
#2017-10-30|1432.05
#2017-10-31|1447.63
#2017-11-01|1446.60
#2017-11-02|1441.09
#2017-11-03|1448.60
#2017-11-06|1442.89
#2017-11-07|1421.60
#2017-11-08|1422.06
#2017-11-09|1424.09
#2017-11-10|1417.02
#2017-11-13|1418.34
#2017-11-14|1417.22
#2017-11-15|1412.05
#2017-11-16|1422.83
#2017-11-17|1421.28
#2017-11-20|1422.45
#2017-11-21|1424.00
#2017-11-22|1430.05
#2017-11-23|1445.24
#2017-11-24|1459.68
#2017-11-27|1452.55
#2017-11-28|1459.24
#2017-11-29|1450.47
#2017-11-30|1452.81
#2017-12-01|1433.14
#2017-12-04|1441.41
#2017-12-05|1443.53
#2017-12-06|1440.48
#2017-12-07|1434.55
#2017-12-08|1426.23
#2017-12-11|1428.76
#2017-12-12|1428.96
#2017-12-13|1423.35
#2017-12-14|1421.35
#2017-12-15|1424.76
#2017-12-18|1447.21
#2017-12-19|1440.58
#2017-12-20|1437.58
#2017-12-21|1438.33
#2017-12-22|1434.68
#2017-12-25|1434.68
#2017-12-26|1438.44
#2017-12-27|1446.18
#2017-12-28|1442.33
#2017-12-29|1448.54
#2018-01-01|1448.54
#2018-01-02|1443.96
#2018-01-03|1448.39
#2018-01-04|1462.73
#2018-01-05|1475.49
#2018-01-08|1461.15
#2018-01-09|1463.83
#2018-01-10|1447.54
#2018-01-11|1453.39
#2018-01-12|1465.31
#2018-01-15|1481.76
#2018-01-16|1469.22
#2018-01-17|1472.58
#2018-01-18|1473.07
#2018-01-19|1476.96
#2018-01-22|1479.12
#2018-01-23|1485.24
#2018-01-24|1477.49
#2018-01-25|1482.73
#2018-01-26|1489.80
#2018-01-29|1464.33
#2018-01-30|1470.72
#2018-01-31|1478.56
#2018-02-01|1485.18
#2018-02-02|1461.00
#2018-02-05|1433.85
#2018-02-06|1391.61
#2018-02-07|1411.67
#2018-02-08|1379.43
#2018-02-09|1361.63
#2018-02-12|1370.73
#2018-02-13|1373.91
#2018-02-14|1388.24
#2018-02-15|1394.92
#2018-02-16|1421.22
#2018-02-19|1406.95
#2018-02-20|1394.82
#2018-02-21|1394.89
#2018-02-22|1397.16
#2018-02-23|1406.50
#2018-02-26|1426.12
#2018-02-27|1410.12
#2018-02-28|1400.63
#2018-03-01|1403.75
#2018-03-02|1400.05
#2018-03-05|1418.72
#2018-03-06|1428.78
#2018-03-07|1434.61
#2018-03-08|1460.41
#2018-03-09|1463.55
#2018-03-12|1472.97
#2018-03-13|1465.16
#2018-03-14|1450.88
#2018-03-15|1452.92
#2018-03-16|1440.90
#2018-03-19|1434.80
#2018-03-20|1437.26
#2018-03-21|1420.65
#2018-03-22|1414.42
#2018-03-23|1402.24
#2018-03-26|1401.07
#2018-03-27|1405.06
#2018-03-28|1426.20
#2018-03-29|1427.73
#2018-03-30|1427.73
#2018-04-02|1429.00
#2018-04-03|1410.78
#2018-04-04|1418.99
#2018-04-05|1441.04
#2018-04-06|1437.55
#2018-04-09|1442.11
#2018-04-10|1439.64
#2018-04-11|1426.79
#2018-04-12|1414.21
#2018-04-13|1413.10
#2018-04-16|1417.83
#2018-04-17|1430.14
#2018-04-18|1437.34
#2018-04-19|1426.17
#2018-04-20|1417.82
#2018-04-23|1395.38
#2018-04-24|1391.08
#2018-04-25|1389.80
#2018-04-26|1396.01
#2018-04-27|1387.97
#2018-04-30|1384.04
#2018-05-01|1373.72
#2018-05-02|1351.70
#2018-05-03|1355.21
#2018-05-04|1360.17
#2018-05-07|1362.56
#2018-05-08|1363.84
#2018-05-09|1360.28
#2018-05-10|1348.29
#2018-05-11|1351.95
#2018-05-14|1359.29
#2018-05-15|1340.84
#2018-05-16|1334.74
#2018-05-17|1341.27
#2018-05-18|1334.62
#2018-05-21|1342.20
#2018-05-22|1343.92
#2018-05-23|1339.02
#2018-05-24|1355.94
#2018-05-25|1357.92
#2018-05-28|1361.12
#2018-05-29|1336.01
#2018-05-30|1341.36
#2018-05-31|1336.18
#2018-06-01|1335.01
#2018-06-04|1355.57
#2018-06-05|1345.16
#2018-06-06|1339.49
#2018-06-07|1336.40
#2018-06-08|1337.05
#2018-06-11|1360.20
#2018-06-12|1372.03
#2018-06-13|1376.61
#2018-06-14|1363.08
#2018-06-15|1368.36
#2018-06-18|1345.80
#2018-06-19|1334.90
#2018-06-20|1333.59
#2018-06-21|1335.92
#2018-06-22|1356.69
#2018-06-25|1340.59
#2018-06-26|1336.63
#2018-06-27|1339.67
#2018-06-28|1339.78
#2018-06-29|1357.78
#2018-07-02|1351.96
#2018-07-03|1367.03
#2018-07-04|1370.63
#2018-07-05|1379.35
#2018-07-06|1401.08
#2018-07-09|1393.92
#2018-07-10|1387.71
#2018-07-11|1382.33
#2018-07-12|1391.92
#2018-07-13|1394.32
#2018-07-16|1397.89
#2018-07-17|1393.09
#2018-07-18|1393.77
#2018-07-19|1394.25
#2018-07-20|1418.78
#2018-07-23|1410.82
#2018-07-24|1409.40
#2018-07-25|1414.52
#2018-07-26|1388.68
#2018-07-27|1396.98
#2018-07-30|1380.15
#2018-07-31|1379.67
#2018-08-01|1383.28
#2018-08-02|1376.80
#2018-08-03|1386.01
#2018-08-06|1381.25
#2018-08-07|1383.92
#2018-08-08|1381.03
#2018-08-09|1379.69
#2018-08-10|1345.83
#2018-08-13|1343.51
#2018-08-14|1351.27
#2018-08-15|1337.64
#2018-08-16|1357.79
#2018-08-17|1360.71
#2018-08-20|1366.83
#2018-08-21|1376.94
#2018-08-22|1373.74
#2018-08-23|1368.81
#2018-08-24|1372.77
#2018-08-27|1379.14
#2018-08-28|1380.80
#2018-08-29|1379.63
#2018-08-30|1359.72
#2018-08-31|1343.78
#2018-09-03|1341.44
#2018-09-04|1326.24
#2018-09-05|1308.50
#2018-09-06|1299.87
#2018-09-07|1296.45
#2018-09-10|1298.22
#2018-09-11|1285.26
#2018-09-12|1287.63
#2018-09-13|1297.40
#2018-09-14|1301.63
#2018-09-17|1299.51
#2018-09-18|1305.73
#2018-09-19|1292.27
#2018-09-20|1316.42
#2018-09-21|1326.18
#2018-09-24|1314.71
#2018-09-25|1315.11
#2018-09-26|1317.15
#2018-09-27|1308.47
#2018-09-28|1294.28
#2018-10-01|1297.76
#2018-10-02|1284.80
#2018-10-03|1301.34
#2018-10-04|1274.64
#2018-10-05|1266.82
#2018-10-08|1257.14
#2018-10-09|1258.58
#2018-10-10|1245.32
#2018-10-11|1226.32
#2018-10-12|1227.64
#2018-10-15|1228.79
#2018-10-16|1248.49
#2018-10-17|1218.53
#2018-10-18|1221.63
#2018-10-19|1232.27
#2018-10-22|1227.99
#2018-10-23|1204.87
#2018-10-24|1208.95
#2018-10-25|1165.74
#2018-10-26|1167.05
#2018-10-29|1170.13
#2018-10-30|1162.15
#2018-10-31|1165.24
#2018-11-01|1187.50
#2018-11-02|1184.08
#2018-11-05|1191.48
#2018-11-06|1186.04
#2018-11-07|1204.80
#2018-11-08|1192.98
#2018-11-09|1199.84
#2018-11-12|1187.74
#2018-11-13|1198.02
#2018-11-14|1194.64
#2018-11-15|1200.90
#2018-11-16|1218.03
#2018-11-19|1219.53
#2018-11-20|1205.97
#2018-11-21|1212.12
#2018-11-22|1206.63
#2018-11-23|1209.24
#2018-11-26|1209.25
#2018-11-27|1210.95
#2018-11-28|1201.30
#2018-11-29|1212.27
#2018-11-30|1213.00
#2018-12-03|1204.08
#2018-12-04|1205.74
#2018-12-05|1195.66
#2018-12-06|1163.81
#2018-12-07|1170.71
#2018-12-10|1156.37
#2018-12-11|1163.62
#2018-12-12|1192.97
#2018-12-13|1190.10
#2018-12-14|1176.13
#2018-12-17|1165.00
#2018-12-18|1158.65
#2018-12-19|1172.36
#2018-12-20|1153.95
#2018-12-21|1144.56
#2018-12-24|1132.15
#2018-12-25|1132.15
#2018-12-26|1131.56
#2018-12-27|1111.97
#2018-12-28|1122.94
#2018-12-31|1131.68
#2019-01-01|1131.68
#2019-01-02|1116.82
#2019-01-03|1122.68
#2019-01-04|1152.66
#2019-01-07|1145.79
#2019-01-08|1154.25
#2019-01-09|1158.68
#2019-01-10|1166.37
#2019-01-11|1176.53
#2019-01-14|1164.54
#2019-01-15|1168.68
#2019-01-16|1146.31
#2019-01-17|1156.42
#2019-01-18|1173.67
#2019-01-21|1173.51
#2019-01-22|1171.06
#2019-01-23|1179.03
#2019-01-24|1183.39
#2019-01-25|1181.37
#2019-01-28|1173.48
#2019-01-29|1184.79
#2019-01-30|1194.77
#2019-01-31|1211.20
#2019-02-01|1219.33
#2019-02-04|1221.36
#2019-02-05|1239.99
#2019-02-06|1233.55
#2019-02-07|1218.18
#2019-02-08|1213.70
#2019-02-11|1219.07
#2019-02-12|1217.65
#2019-02-13|1238.53
#2019-02-14|1228.61
#2019-02-15|1242.26
#2019-02-18|1248.18
#2019-02-19|1244.74
#2019-02-20|1260.60
#2019-02-21|1265.10
#2019-02-22|1246.64
#2019-02-25|1246.69
#2019-02-26|1251.15
#2019-02-27|1242.10
#2019-02-28|1263.34
#2019-03-01|1297.08
#2019-03-04|1286.74
#2019-03-05|1291.27
#2019-03-06|1293.63
#2019-03-07|1287.02
#2019-03-08|1285.78
#2019-03-11|1285.51
#2019-03-12|1290.01
#2019-03-13|1293.62
#2019-03-14|1299.32
#2019-03-15|1314.06
#2019-03-18|1317.26
#2019-03-19|1328.13
#2019-03-20|1323.49
#2019-03-21|1333.16
#2019-03-22|1299.99
#2019-03-25|1299.35
#2019-03-26|1312.32
#2019-03-27|1310.10
#2019-03-28|1313.29
#2019-03-29|1326.65
#2019-04-01|1318.29
#2019-04-02|1323.31
#2019-04-03|1326.32
#2019-04-04|1328.06
#2019-04-05|1336.67
#2019-04-08|1342.35
#2019-04-09|1341.66
#2019-04-10|1348.66
#2019-04-11|1354.24
#2019-04-12|1360.21
#2019-04-15|1364.95
#2019-04-16|1357.96
#2019-04-17|1355.13
#2019-04-18|1357.83
#2019-04-19|1357.83
#2019-04-22|1359.22
#2019-04-23|1361.91
#2019-04-24|1357.88
#2019-04-25|1342.66
#2019-04-26|1350.66
#2019-04-29|1356.62
#2019-04-30|1367.57
#2019-05-01|1371.66
#2019-05-02|1359.35
#2019-05-03|1364.87
#2019-05-06|1363.13
#2019-05-07|1344.01
#2019-05-08|1352.89
#2019-05-09|1335.07
#2019-05-10|1339.64
#2019-05-13|1329.51
#2019-05-14|1340.28
#2019-05-15|1346.85
#2019-05-16|1361.61
#2019-05-17|1352.79
#2019-05-20|1337.45
#2019-05-21|1343.25
#2019-05-22|1345.55
#2019-05-23|1343.92
#2019-05-24|1355.90
#2019-05-27|1361.05
#2019-05-28|1356.66
#2019-05-29|1332.67
#2019-05-30|1346.77
#2019-05-31|1326.28
#2019-06-03|1346.77
#2019-06-04|1349.59
#2019-06-05|1359.35
#2019-06-06|1358.06
#2019-06-07|1382.79
#2019-06-10|1383.56
#2019-06-11|1384.32
#2019-06-12|1391.58
#2019-06-13|1381.97
#2019-06-14|1364.08
#2019-06-17|1367.56
#2019-06-18|1389.41
#2019-06-19|1396.89
#2019-06-20|1421.09
#2019-06-21|1427.31
#2019-06-24|1438.03
#2019-06-25|1429.38
#2019-06-26|1415.67
#2019-06-27|1402.79
#2019-06-28|1417.90
#2019-07-01|1413.60
#2019-07-02|1423.27
#2019-07-03|1454.80
#2019-07-04|1449.73
#2019-07-05|1431.50
#2019-07-08|1437.42
#2019-07-09|1432.25
#2019-07-10|1421.01
#2019-07-11|1417.40
#2019-07-12|1412.59
#2019-07-15|1412.45
#2019-07-16|1410.48
#2019-07-17|1411.58
#2019-07-18|1411.86
#2019-07-19|1439.15
#2019-07-22|1444.08
#2019-07-23|1449.13
#2019-07-24|1451.30
#2019-07-25|1484.42
#2019-07-26|1491.44
#2019-07-29|1484.62
#2019-07-30|1478.13
#2019-07-31|1479.67
#2019-08-01|1489.15
#2019-08-02|1455.71
#2019-08-05|1433.76
#2019-08-06|1425.17
#2019-08-07|1436.44
#2019-08-08|1460.55
#2019-08-09|1453.29
#2019-08-12|1450.62
#2019-08-13|1440.31
#2019-08-14|1423.23
#2019-08-15|1420.45
#2019-08-16|1440.08
#2019-08-19|1448.61
#2019-08-20|1436.84
#2019-08-21|1463.49
#2019-08-22|1448.12
#2019-08-23|1440.53
#2019-08-26|1443.79
#2019-08-27|1452.96
#2019-08-28|1444.03
#2019-08-29|1466.23
#2019-08-30|1464.92
#2019-09-02|1466.39
#2019-09-03|1466.86
#2019-09-04|1476.55
#2019-09-05|1469.35
#2019-09-06|1467.12
#2019-09-09|1456.07
#2019-09-10|1444.63
#2019-09-11|1450.19
#2019-09-12|1472.92
#2019-09-13|1458.71
#2019-09-16|1441.10
#2019-09-17|1463.19
#2019-09-18|1462.09
#2019-09-19|1450.16
#2019-09-20|1456.51
#2019-09-23|1451.50
#2019-09-24|1446.56
#2019-09-25|1431.43
#2019-09-26|1442.73
#2019-09-27|1444.92
#2019-09-30|1445.39
#2019-10-01|1423.79
#2019-10-02|1395.29
#2019-10-03|1411.92
#2019-10-04|1428.87
#2019-10-07|1447.56
#2019-10-08|1423.73
#2019-10-09|1434.83
#2019-10-10|1428.60
#2019-10-11|1436.92
#2019-10-14|1433.30
#2019-10-15|1443.31
#2019-10-16|1436.29
#2019-10-17|1434.15
#2019-10-18|1403.21
#2019-10-21|1402.86
#2019-10-22|1395.88
#2019-10-23|1386.34
#2019-10-24|1395.48
#2019-10-25|1336.43
#2019-10-28|1326.80
#2019-10-29|1328.51
#2019-10-30|1341.64
#2019-10-31|1341.37
#2019-11-01|1335.92
#2019-11-04|1328.34
#2019-11-05|1322.25
#2019-11-06|1336.02
#2019-11-07|1322.63
#2019-11-08|1326.90
#2019-11-11|1334.36
#2019-11-12|1333.94
#2019-11-13|1344.71
#2019-11-14|1340.06
#2019-11-15|1353.12
#2019-11-18|1360.69
#2019-11-19|1354.71
#2019-11-20|1339.56
#2019-11-21|1334.28
#2019-11-22|1334.52
#2019-11-25|1338.94
#2019-11-26|1343.56
#2019-11-27|1342.46
#2019-11-28|1342.31
#2019-11-29|1346.12
#2019-12-02|1333.83
#2019-12-03|1331.73
#2019-12-04|1336.24
#2019-12-05|1332.85
#2019-12-06|1346.25
#2019-12-09|1343.21
#2019-12-10|1337.35
#2019-12-11|1339.75
#2019-12-12|1327.43
#2019-12-13|1328.41
#2019-12-16|1340.72
#2019-12-17|1336.52
#2019-12-18|1342.18
#2019-12-19|1340.52
#2019-12-20|1358.12
#2019-12-23|1361.50
#2019-12-24|1360.13
#2019-12-25|1360.13
#2019-12-26|1361.17
#2019-12-27|1373.02
#2019-12-30|1366.53
#2019-12-31|1356.91
#2020-01-01|1356.91
#2020-01-02|1369.64
#2020-01-03|1369.19
#2020-01-06|1376.64
#2020-01-07|1363.91
#2020-01-08|1349.29
#2020-01-09|1349.31
#2020-01-10|1352.94
#2020-01-13|1352.19
#2020-01-14|1350.27
#2020-01-15|1362.72
#2020-01-16|1369.49
#2020-01-17|1376.28
#2020-01-20|1366.89
#2020-01-21|1359.88
#2020-01-22|1352.25
#2020-01-23|1342.50
#2020-01-24|1346.30
#2020-01-27|1312.35
#2020-01-28|1316.87
#2020-01-29|1317.06
#2020-01-30|1310.26
#2020-01-31|1313.50
#2020-02-03|1313.51
#2020-02-04|1324.84
#2020-02-05|1322.99
#2020-02-06|1327.69
#2020-02-07|1311.94
#2020-02-10|1303.76
#2020-02-11|1300.03
#2020-02-12|1309.59
#2020-02-13|1303.18
#2020-02-14|1306.57
#2020-02-17|1301.33
#2020-02-18|1306.88
#2020-02-19|1314.01
#2020-02-20|1302.48
#2020-02-21|1298.23
#2020-02-24|1252.81
#2020-02-25|1234.44
#2020-02-26|1232.32
#2020-02-27|1174.27
#2020-02-28|1120.65
#2020-03-02|1147.79
#2020-03-03|1151.14
#2020-03-04|1153.12
#2020-03-05|1154.00
#2020-03-06|1129.22
#2020-03-09|1065.31
#2020-03-10|1040.95
#2020-03-11|1038.97
#2020-03-12| 906.51
#2020-03-13| 929.78
#2020-03-16| 901.69
#2020-03-17| 906.67
#2020-03-18| 882.40
#2020-03-19| 915.35
#2020-03-20| 936.65
#2020-03-23| 908.05
#2020-03-24| 917.55
#2020-03-25| 947.14
#2020-03-26| 987.71
#2020-03-27| 940.38
#2020-03-30| 953.47
#2020-03-31| 972.12
#2020-04-01| 944.51
#2020-04-02| 933.32
#2020-04-03| 915.63
#2020-04-06| 949.34
#2020-04-07| 974.98
#2020-04-08| 963.72
#2020-04-09| 992.80
#2020-04-10| 992.80
#2020-04-13| 989.35
#2020-04-14|1006.98
#2020-04-15| 991.65
#2020-04-16| 995.49
#2020-04-17|1014.29
#2020-04-20|1016.10
#2020-04-21| 980.36
#2020-04-22| 969.82
#2020-04-23| 976.25
#2020-04-24| 964.18
#2020-04-27| 994.00
#2020-04-28|1001.76
#2020-04-29|1021.71
#2020-04-30|1017.96
#2020-05-01|1023.12
#2020-05-04| 968.14
#2020-05-05| 958.51
#2020-05-06| 956.53
#2020-05-07| 969.25
#2020-05-08| 991.63
#2020-05-11| 995.01
#2020-05-12| 989.56
#2020-05-13| 962.01
#2020-05-14| 928.65
#2020-05-15| 942.98
#2020-05-18| 987.57
#2020-05-19| 979.47
#2020-05-20| 991.46
#2020-05-21| 975.96
#2020-05-22| 969.21
#2020-05-25| 986.19
#2020-05-26|1015.17
#2020-05-27|1038.98
#2020-05-28|1064.59
#2020-05-29|1052.33
#2020-06-01|1071.96
#2020-06-02|1083.06
#2020-06-03|1116.64
#2020-06-04|1140.36
#2020-06-05|1156.10
#2020-06-08|1155.58
#2020-06-09|1147.61
#2020-06-10|1135.15
#2020-06-11|1088.32
#2020-06-12|1086.63
#2020-06-15|1077.69
#2020-06-16|1114.03
#2020-06-17|1111.24
#2020-06-18|1111.52
#2020-06-19|1120.42
#2020-06-22|1105.24
#2020-06-23|1132.21
#2020-06-24|1092.36
#2020-06-25|1088.12
#2020-06-26|1083.63
#2020-06-29|1080.04
#2020-06-30|1077.64
#2020-07-01|1073.84
#2020-07-02|1095.29
#2020-07-03|1089.80
#2020-07-06|1113.22
#2020-07-07|1106.47
#2020-07-08|1103.95
#2020-07-09|1086.79
#2020-07-10|1113.44
#2020-07-13|1123.20
#2020-07-14|1118.44
#2020-07-15|1138.31
#2020-07-16|1133.81
#2020-07-17|1123.85
#2020-07-20|1130.67
#2020-07-21|1154.20
#2020-07-22|1142.27
#2020-07-23|1156.05
#2020-07-24|1151.73
#2020-07-27|1151.87
#2020-07-28|1166.02
#2020-07-29|1185.25
#2020-07-30|1170.33
#2020-07-31|1150.68
#2020-08-03|1143.00
#2020-08-04|1143.77
#2020-08-05|1148.67
#2020-08-06|1125.54
#2020-08-07|1114.16
#2020-08-10|1119.10
#2020-08-11|1139.50
#2020-08-12|1154.04
#2020-08-13|1156.99
#2020-08-14|1144.64
#2020-08-17|1153.68
#2020-08-18|1158.46
#2020-08-19|1169.79
#2020-08-20|1146.48
#2020-08-21|1131.66
#2020-08-24|1157.99
#2020-08-25|1159.74
#2020-08-26|1170.92
#2020-08-27|1169.35
#2020-08-28|1166.94
#2020-08-31|1161.64
#2020-09-01|1151.41
#2020-09-02|1168.81
#2020-09-03|1178.59
#2020-09-04|1154.80
#2020-09-07|1165.13
#2020-09-08|1144.49
#2020-09-09|1162.53
#2020-09-10|1167.33
#2020-09-11|1158.16
#2020-09-14|1162.66
#2020-09-15|1164.73
#2020-09-16|1165.08
#2020-09-17|1165.39
#2020-09-18|1167.67
#2020-09-21|1117.19
#2020-09-22|1109.89
#2020-09-23|1103.67
#2020-09-24|1087.78
#2020-09-25|1082.65
#2020-09-28|1114.07
#2020-09-29|1113.53
#2020-09-30|1113.28
#2020-10-01|1110.34
#2020-10-02|1108.71
#2020-10-05|1125.09
#2020-10-06|1138.88
#2020-10-07|1148.60
#2020-10-08|1158.32
#2020-10-09|1170.15
#2020-10-12|1179.37
#2020-10-13|1158.77
#2020-10-14|1158.13
#2020-10-15|1124.66
#2020-10-16|1127.90
#2020-10-19|1137.33
#2020-10-20|1143.16
#2020-10-21|1120.13
#2020-10-22|1126.58
#2020-10-23|1147.38
#2020-10-26|1133.54
#2020-10-27|1115.94
#2020-10-28|1066.54
#2020-10-29|1057.42
#2020-10-30|1051.60
#2020-11-02|1057.37
#2020-11-03|1094.35
#2020-11-04|1108.55
#2020-11-05|1135.16
#2020-11-06|1135.67
#2020-11-09|1225.85
#2020-11-10|1273.03
#2020-11-11|1269.92
#2020-11-12|1261.40
#2020-11-13|1260.06
#2020-11-16|1291.66
#2020-11-17|1282.39
#2020-11-18|1282.06
#2020-11-19|1256.18
#2020-11-20|1242.88
#2020-11-23|1234.72
#2020-11-24|1257.43
#2020-11-25|1254.84
#2020-11-26|1258.50
#2020-11-27|1274.62
#2020-11-30|1270.92
#2020-12-01|1280.30
#2020-12-02|1278.80
#2020-12-03|1289.83
#2020-12-04|1300.25
#2020-12-07|1297.60
#2020-12-08|1295.63
#2020-12-09|1295.33
#2020-12-10|1312.50
#2020-12-11|1297.51
#2020-12-14|1307.35
#2020-12-15|1301.66
#2020-12-16|1311.77
#2020-12-17|1324.08
#2020-12-18|1319.07
#2020-12-21|1288.71
#2020-12-22|1300.75
#2020-12-23|1313.58
#2020-12-24|1311.23
#2020-12-25|1311.23
#2020-12-28|1321.40
#2020-12-29|1339.14
#2020-12-30|1336.87
#2020-12-31|1313.63
#2021-01-01|1313.63
#2021-01-04|1323.73
#2021-01-05|1314.20
#2021-01-06|1326.25
#2021-01-07|1321.38
#2021-01-08|1317.68
#2021-01-11|1290.53
#2021-01-12|1283.90
#2021-01-13|1288.71
#2021-01-14|1284.92
#2021-01-15|1279.20
#2021-01-18|1283.03
#2021-01-19|1290.57
#2021-01-20|1280.29
#2021-01-21|1277.48
#2021-01-22|1270.38
#2021-01-25|1249.59
#2021-01-26|1261.84
#2021-01-27|1247.14
#2021-01-28|1266.19
#2021-01-29|1245.01
#2021-02-01|1250.43
#2021-02-02|1269.80
#2021-02-03|1260.90
#2021-02-04|1264.69
#2021-02-05|1273.62
#2021-02-08|1262.78
#2021-02-09|1268.82
#2021-02-10|1258.45
#2021-02-11|1252.99
#2021-02-12|1248.74
#2021-02-15|1268.65
#2021-02-16|1259.24
#2021-02-17|1256.82
#2021-02-18|1257.26
#2021-02-19|1270.81
#2021-02-22|1267.13
#2021-02-23|1270.32
#2021-02-24|1268.29
#2021-02-25|1251.93
#2021-02-26|1200.12
#2021-03-01|1219.60
#2021-03-02|1210.12
#2021-03-03|1209.51
#2021-03-04|1234.64
#2021-03-05|1221.71
#2021-03-08|1232.18
#2021-03-09|1238.80
#2021-03-10|1259.03
#2021-03-11|1251.09
#2021-03-12|1254.39
#2021-03-15|1259.50
#2021-03-16|1257.36
#2021-03-17|1268.77
#2021-03-18|1263.35
#2021-03-19|1262.32
#2021-03-22|1256.57
#2021-03-23|1257.45
#2021-03-24|1240.58
#2021-03-25|1230.74
#2021-03-26|1240.65
#2021-03-29|1257.33
#2021-03-30|1255.95
#2021-03-31|1242.77
#2021-04-01|1247.59
#2021-04-02|1247.59
#2021-04-05|1251.63
#2021-04-06|1273.99
#2021-04-07|1280.95
#2021-04-08|1298.36
#2021-04-09|1298.35
#2021-04-12|1294.85
#2021-04-13|1291.55
#2021-04-14|1296.55
#2021-04-15|1320.01
#2021-04-16|1325.53
#2021-04-19|1340.28
#2021-04-20|1325.19
#2021-04-21|1349.24
#2021-04-22|1364.06
#2021-04-23|1357.06
#2021-04-26|1351.70
#2021-04-27|1346.89
#2021-04-28|1358.85
#2021-04-29|1373.65
#2021-04-30|1351.38
#2021-05-03|1367.46
#2021-05-04|1359.67
#2021-05-05|1363.01
#2021-05-06|1397.78
#2021-05-07|1402.03
#2021-05-10|1408.96
#2021-05-11|1382.16
#2021-05-12|1388.10
#2021-05-13|1394.43
#2021-05-14|1407.05
#2021-05-17|1412.03
#2021-05-18|1413.95
#2021-05-19|1408.25
#2021-05-20|1429.15
#2021-05-21|1436.02
#2021-05-24|1441.23
#2021-05-25|1439.38
#2021-05-26|1435.68
#2021-05-27|1423.39
#2021-05-28|1427.45
#2021-05-31|1422.84
#2021-06-01|1431.22
#2021-06-02|1436.34
#2021-06-03|1419.11
#2021-06-04|1426.06
#2021-06-07|1441.35
#2021-06-08|1448.48
#2021-06-09|1447.75
#2021-06-10|1443.62
#2021-06-11|1435.77
#2021-06-14|1434.69
#2021-06-15|1440.83
#2021-06-16|1447.73
#2021-06-17|1422.21
#2021-06-18|1392.37
#2021-06-21|1400.60
#2021-06-22|1407.34
#2021-06-23|1412.42
#2021-06-24|1426.37
#2021-06-25|1431.81
#2021-06-28|1429.46
#2021-06-29|1422.80
#2021-06-30|1409.82
#2021-07-01|1418.81
#2021-07-02|1408.44
#2021-07-05|1408.09
#2021-07-06|1398.32
#2021-07-07|1403.87
#2021-07-08|1385.39
#2021-07-09|1386.78
#2021-07-12|1393.53
#2021-07-13|1396.00
#2021-07-14|1391.21
#2021-07-15|1382.65
#2021-07-16|1386.80
#2021-07-19|1347.60
#2021-07-20|1350.84
#2021-07-21|1370.75
#2021-07-22|1369.38
#2021-07-23|1377.84
#2021-07-26|1378.79
#2021-07-27|1379.64
#2021-07-28|1380.77
#2021-07-29|1390.80
#2021-07-30|1370.40
#2021-08-02|1380.35
#2021-08-03|1369.90
#2021-08-04|1360.52
#2021-08-05|1360.22
#2021-08-06|1347.40
#2021-08-09|1340.33
#2021-08-10|1342.36
#2021-08-11|1342.25
#2021-08-12|1342.92
#2021-08-13|1358.12
#2021-08-16|1359.71
#2021-08-17|1348.16
#2021-08-18|1345.79
#2021-08-19|1313.36
#2021-08-20|1310.69
#2021-08-23|1327.61
#2021-08-24|1325.20
#2021-08-25|1317.64
#2021-08-26|1315.38
#2021-08-27|1321.81
#2021-08-30|1324.14
#2021-08-31|1326.11
#2021-09-01|1347.32
#2021-09-02|1336.88
#2021-09-03|1326.90
#2021-09-06|1330.27
#2021-09-07|1318.42
#2021-09-08|1307.35
#2021-09-09|1305.20
#2021-09-10|1301.30
#2021-09-13|1307.82
#2021-09-14|1302.23
#2021-09-15|1281.63
#2021-09-16|1281.43
#2021-09-17|1285.44
#2021-09-20|1282.35
#2021-09-21|1296.45
#2021-09-22|1304.99
#2021-09-23|1306.81
#2021-09-24|1291.13
#2021-09-27|1288.78
#2021-09-28|1271.80
#2021-09-29|1266.04
#2021-09-30|1260.60
#2021-10-01|1255.67
#2021-10-04|1256.94
#2021-10-05|1253.67
#2021-10-06|1242.77
#2021-10-07|1258.04
#2021-10-08|1252.03
#2021-10-11|1247.68
#2021-10-12|1246.50
#2021-10-13|1266.50
#2021-10-14|1278.14
#2021-10-15|1272.17
#2021-10-18|1266.89
#2021-10-19|1260.80
#2021-10-20|1280.74
#2021-10-21|1275.01
#2021-10-22|1280.32
#2021-10-25|1281.62
#2021-10-26|1288.10
#2021-10-27|1284.22
#2021-10-28|1333.74
#2021-10-29|1307.45
#2021-11-01|1309.82
#2021-11-02|1312.32
#2021-11-03|1316.86
#2021-11-04|1307.71
#2021-11-05|1313.40
#2021-11-08|1311.08
#2021-11-09|1317.05
#2021-11-10|1318.10
#2021-11-11|1315.35
#2021-11-12|1316.08
#2021-11-15|1318.96
#2021-11-16|1308.39
#2021-11-17|1297.63
#2021-11-18|1302.99
#2021-11-19|1295.26
#2021-11-22|1291.27
#2021-11-23|1280.69
#2021-11-24|1268.34
#2021-11-25|1293.61
#2021-11-26|1267.29
#2021-11-29|1259.79
#2021-11-30|1223.28
#2021-12-01|1236.67
#2021-12-02|1239.45
#2021-12-03|1234.30
#2021-12-06|1263.04
#2021-12-07|1272.28
#2021-12-08|1263.70
#2021-12-09|1264.68
#2021-12-10|1271.36
#2021-12-13|1264.90
#2021-12-14|1266.36
#2021-12-15|1263.17
#2021-12-16|1291.65
#2021-12-17|1290.21
#2021-12-20|1277.08
#2021-12-21|1282.87
#2021-12-22|1293.85
#2021-12-23|1300.04
#2021-12-24|1297.95
#2021-12-27|1302.32
#2021-12-28|1304.03
#2021-12-29|1311.88
#2021-12-30|1311.81
#2021-12-31|1311.27
#2022-01-03|1320.76
#2022-01-04|1346.51
#2022-01-05|1345.25
#2022-01-06|1309.99
#2022-01-07|1308.88
#2022-01-10|1312.41
#2022-01-11|1311.95
#2022-01-12|1316.51
#2022-01-13|1325.38
#2022-01-14|1327.91
#2022-01-17|1335.97
#2022-01-18|1311.46
#2022-01-19|1308.01
#2022-01-20|1310.91
#2022-01-21|1303.80
#2022-01-24|1265.40
#2022-01-25|1257.27
#2022-01-26|1262.20
#2022-01-27|1256.78
#2022-01-28|1232.24
#2022-01-31|1235.59
#2022-02-01|1251.39
#2022-02-02|1267.44
#2022-02-03|1250.29
#2022-02-04|1235.86
#2022-02-07|1242.29
#2022-02-08|1242.87
#2022-02-09|1243.19
#2022-02-10|1255.97
#2022-02-11|1248.96
#2022-02-14|1221.47
#2022-02-15|1244.41
#2022-02-16|1255.01
#2022-02-17|1258.57
#2022-02-18|1258.49
#2022-02-21|1231.82
#2022-02-22|1224.90
#2022-02-23|1237.34
#2022-02-24|1178.37
#2022-02-25|1246.87
#2022-02-28|1220.38
#2022-03-01|1185.62
#2022-03-02|1167.60
#2022-03-03|1149.77
#2022-03-04|1099.93
#2022-03-07|1068.00
#2022-03-08|1038.39
#2022-03-09|1122.23
#2022-03-10|1097.96
#2022-03-11|1099.46
#2022-03-14|1117.00
#2022-03-15|1113.40
#2022-03-16|1146.94
#2022-03-17|1170.47
#2022-03-18|1179.78
#2022-03-21|1165.05
#2022-03-22|1160.78
#2022-03-23|1146.51
#2022-03-24|1149.86
#2022-03-25|1146.73
#2022-03-28|1150.56
#2022-03-29|1191.97
#2022-03-30|1191.63
#2022-03-31|1179.53
#2022-04-01|1172.83
#2022-04-04|1176.05
#2022-04-05|1178.79
#2022-04-06|1161.51
#2022-04-07|1158.40
#2022-04-08|1171.35
#2022-04-11|1168.07
#2022-04-12|1157.53
#2022-04-13|1139.60
#2022-04-14|1153.56
#2022-04-15|1153.56
#2022-04-18|1155.38
#2022-04-19|1142.53
#2022-04-20|1189.80
#2022-04-21|1193.99
#2022-04-22|1170.44
#2022-04-25|1160.16
#2022-04-26|1157.73
#2022-04-27|1145.21
#2022-04-28|1146.57
#2022-04-29|1165.68
#2022-05-02|1143.02
#2022-05-03|1151.69
#2022-05-04|1138.03
#2022-05-05|1137.70
#2022-05-06|1103.31
#2022-05-09|1074.50
#2022-05-10|1088.97
#2022-05-11|1107.90
#2022-05-12|1086.83
#2022-05-13|1110.58
#2022-05-16|1121.02
#2022-05-17|1130.08
#2022-05-18|1107.76
#2022-05-19|1075.18
#2022-05-20|1076.53
#2022-05-23|1104.67
#2022-05-24|1091.74
#2022-05-25|1101.52
#2022-05-26|1108.13
#2022-05-27|1121.92
#2022-05-30|1134.82
#2022-05-31|1132.78
#2022-06-01|1112.88
#2022-06-02|1128.04
#2022-06-03|1132.14
#2022-06-06|1136.95
#2022-06-07|1127.40
#2022-06-08|1116.07
#2022-06-09|1098.75
#2022-06-10|1069.94
#2022-06-13|1055.78
#2022-06-14|1027.01
#2022-06-15|1045.07
#2022-06-16|1027.51
#2022-06-17|1032.42
#2022-06-20|1039.91
#2022-06-21|1035.26
#2022-06-22|1043.50
#2022-06-23|1031.71
#2022-06-24|1067.42
#2022-06-27|1078.59
#2022-06-28|1077.19
#2022-06-29|1064.25
#2022-06-30|1054.00
#2022-07-01|1059.70
#2022-07-04|1060.61
#2022-07-05|1043.97
#2022-07-06|1061.29
#2022-07-07|1057.65
#2022-07-08|1070.12
#2022-07-11|1062.24
#2022-07-12|1065.06
#2022-07-13|1065.11
#2022-07-14|1042.18
#2022-07-15|1058.99
#2022-07-18|1074.57
#2022-07-19|1091.30
#2022-07-20|1079.04
#2022-07-21|1085.00
#2022-07-22|1090.32
#2022-07-25|1093.66
#2022-07-26|1089.90
#2022-07-27|1091.51
#2022-07-28|1086.42
#2022-07-29|1100.69
#2022-08-01|1104.60
#2022-08-02|1081.87
#2022-08-03|1081.62
#2022-08-04|1094.05
#2022-08-05|1076.48
#2022-08-08|1093.85
#2022-08-09|1089.15
#2022-08-10|1109.85
#2022-08-11|1107.85
#2022-08-12|1096.40
#2022-08-15|1099.78
#2022-08-16|1099.22
#2022-08-17|1097.64
#2022-08-18|1089.78
#2022-08-19|1079.29
#2022-08-22|1056.61
#2022-08-23|1050.12
#2022-08-24|1062.58
#2022-08-25|1051.75
#2022-08-26|1036.41
#2022-08-29|1019.49
#2022-08-30|1016.03
#2022-08-31|1013.80
#2022-09-01| 990.61
#2022-09-02|1016.27
#2022-09-05| 993.11
#2022-09-06| 995.37
#2022-09-07| 997.10
#2022-09-08|1001.77
#2022-09-09|1018.19
#2022-09-12|1047.70
#2022-09-13|1020.75
#2022-09-14|1003.98
#2022-09-15| 997.22
#2022-09-16| 992.35
#2022-09-19| 996.80
#2022-09-20| 984.94
#2022-09-21| 979.08
#2022-09-22| 971.53
#2022-09-23| 943.14
#2022-09-26| 932.93
#2022-09-27| 930.60
#2022-09-28| 932.56
#2022-09-29| 935.27
#2022-09-30| 951.19
#2022-10-03| 942.48
#2022-10-04| 987.01
#2022-10-05| 964.12
#2022-10-06| 952.58
#2022-10-07| 936.57
#2022-10-10| 919.28
#2022-10-11| 925.71
#2022-10-12| 930.96
#2022-10-13| 923.02
#2022-10-14| 936.31
#2022-10-17| 951.38
#2022-10-18| 960.12
#2022-10-19| 935.83
#2022-10-20| 936.34
#2022-10-21| 923.39
#2022-10-24| 947.77
#2022-10-25| 965.86
#2022-10-26| 961.43
#2022-10-27| 967.24
#2022-10-28| 968.91
#2022-10-31| 964.29
#2022-11-01| 962.63
#2022-11-02| 956.16
#2022-11-03| 936.96
#2022-11-04| 975.17
#2022-11-07| 983.41
#2022-11-08| 990.64
#2022-11-09| 990.89
#2022-11-10|1029.58
#2022-11-11|1049.10
#2022-11-14|1051.63
#2022-11-15|1047.41
#2022-11-16|1053.57
#2022-11-17|1044.35
#2022-11-18|1054.11
#2022-11-21|1054.86
#2022-11-22|1058.24
#2022-11-23|1069.01
#2022-11-24|1076.21
#2022-11-25|1072.33
#2022-11-28|1075.22
#2022-11-29|1066.78
#2022-11-30|1062.38
#2022-12-01|1097.40
#2022-12-02|1102.70
#2022-12-05|1091.71
#2022-12-06|1089.78
#2022-12-07|1084.66
#2022-12-08|1083.66
#2022-12-09|1087.57
#2022-12-12|1078.57
#2022-12-13|1105.96
#2022-12-14|1108.74
#2022-12-15|1081.52
#2022-12-16|1075.18
#2022-12-19|1074.63
#2022-12-20|1075.52
#2022-12-21|1090.56
#2022-12-22|1084.06
#2022-12-23|1083.71
#2022-12-26|1083.71
#2022-12-27|1088.11
#2022-12-28|1084.26
#2022-12-29|1092.98
#2022-12-30|1077.98
#2023-01-02|1085.74
#2023-01-03|1078.71
#2023-01-04|1103.31
#2023-01-05|1086.60
#2023-01-06|1099.15
#2023-01-09|1108.90
#2023-01-10|1101.65
#2023-01-11|1119.17
#2023-01-12|1118.57
#2023-01-13|1128.11
#2023-01-16|1130.73
#2023-01-17|1135.79
#2023-01-18|1121.13
#2023-01-19|1114.54
#2023-01-20|1120.86
#2023-01-23|1123.94
#2023-01-24|1123.64
#2023-01-25|1121.05
#2023-01-26|1106.04
#2023-01-27|1094.37
#2023-01-30|1106.11
#2023-01-31|1116.05
#2023-02-01|1127.99
#2023-02-02|1135.14
#2023-02-03|1134.16
#2023-02-06|1112.12
#2023-02-07|1099.50
#2023-02-08|1105.77
#2023-02-09|1107.88
#2023-02-10|1089.39
#2023-02-13|1102.33
#2023-02-14|1098.21
#2023-02-15|1112.43
#2023-02-16|1128.30
#2023-02-17|1127.32
#2023-02-20|1141.80
#2023-02-21|1140.58
#2023-02-22|1153.87
#2023-02-23|1147.44
#2023-02-24|1129.55
#2023-02-27|1141.26
#2023-02-28|1135.18
#2023-03-01|1136.48
#2023-03-02|1147.88
#2023-03-03|1151.53
#2023-03-06|1151.97
#2023-03-07|1141.56
#2023-03-08|1139.21
#2023-03-09|1148.06
#2023-03-10|1153.70
#2023-03-13|1138.47
#2023-03-14|1150.58
#2023-03-15|1119.35
#2023-03-16|1152.72
#2023-03-17|1135.93
#2023-03-20|1150.39
#2023-03-21|1162.80
#2023-03-22|1178.98
#2023-03-23|1187.82
#2023-03-24|1173.45
#2023-03-27|1179.59
#2023-03-28|1182.62
#2023-03-29|1199.56
#2023-03-30|1207.36
#2023-03-31|1214.90
#2023-04-03|1217.84
#2023-04-04|1230.48
#2023-04-05|1232.40
#2023-04-06|1234.30
#2023-04-07|1234.30
#2023-04-10|1224.81
#2023-04-11|1233.06
#2023-04-12|1232.96
#2023-04-13|1235.09
#2023-04-14|1236.27
#2023-04-17|1235.33
#2023-04-18|1236.55
#2023-04-19|1255.35
#2023-04-20|1256.48
#2023-04-21|1259.76
#2023-04-24|1273.39
#2023-04-25|1274.19
#2023-04-26|1279.28
#2023-04-27|1262.73
#2023-04-28|1256.49
#2023-05-01|1249.72
#2023-05-02|1241.46
#2023-05-03|1259.02
#2023-05-04|1266.49
#2023-05-05|1263.31
#2023-05-08|1269.82
#2023-05-09|1250.33
#2023-05-10|1235.48
#2023-05-11|1239.55
#2023-05-12|1229.71
#2023-05-15|1233.00
#2023-05-16|1226.92
#2023-05-17|1202.47
#2023-05-18|1202.14
#2023-05-19|1204.66
#2023-05-22|1205.84
#2023-05-23|1199.23
#2023-05-24|1184.56
#2023-05-25|1168.77
#2023-05-26|1167.92
#2023-05-29|1167.26
#2023-05-30|1135.04
#2023-05-31|1111.68
#2023-06-01|1118.57
#2023-06-02|1130.18
#2023-06-05|1121.36
#2023-06-06|1127.34
#2023-06-07|1123.44
#2023-06-08|1118.91
#2023-06-09|1108.97
#2023-06-12|1108.03
#2023-06-13|1122.67
#2023-06-14|1138.08
#2023-06-15|1150.98
#2023-06-16|1157.52
#2023-06-19|1139.16
#2023-06-20|1130.41
#2023-06-21|1133.88
#2023-06-22|1141.58
#2023-06-23|1134.31
#2023-06-26|1127.99
#2023-06-27|1127.06
#2023-06-28|1128.61
#2023-06-29|1131.37
#2023-06-30|1146.55
#2023-07-03|1152.09
#2023-07-04|1153.18
#2023-07-05|1146.13
#2023-07-06|1127.76
#2023-07-07|1135.09
#2023-07-10|1136.86
#2023-07-11|1140.69
#2023-07-12|1164.92
#2023-07-13|1182.02
#2023-07-14|1191.33
#2023-07-17|1178.12
#2023-07-18|1182.86
#2023-07-19|1184.71
#2023-07-20|1183.58
#2023-07-21|1186.86
#2023-07-24|1179.98
#2023-07-25|1183.63
#2023-07-26|1178.00
#2023-07-27|1179.49
#2023-07-28|1182.53
#2023-07-31|1149.95
#2023-08-01|1138.24
#2023-08-02|1125.77
#2023-08-03|1120.64
#2023-08-04|1128.25
#2023-08-07|1124.16
#2023-08-08|1116.42
#2023-08-09|1120.97
#2023-08-10|1138.42
#2023-08-11|1117.96
#2023-08-14|1116.99
#2023-08-15|1107.74
#2023-08-16|1101.73
#2023-08-17|1091.04
#2023-08-18|1087.73
#2023-08-21|1090.07
#2023-08-22|1084.93
#2023-08-23|1091.42
#2023-08-24|1091.61
#2023-08-25|1089.90
#2023-08-28|1101.49
#2023-08-29|1106.54
#2023-08-30|1115.50
#2023-08-31|1087.61
#2023-09-01|1077.80
#2023-09-04|1068.77
#2023-09-05|1056.21
#2023-09-06|1054.10
#2023-09-07|1048.91
#2023-09-08|1052.46
#2023-09-11|1057.79
#2023-09-12|1042.18
#2023-09-13|1040.89
#2023-09-14|1037.80
#2023-09-15|1041.91
#2023-09-18|1041.21
#2023-09-19|1041.61
#2023-09-20|1053.73
#2023-09-21|1041.32
#2023-09-22|1036.46
#2023-09-25|1011.15
#2023-09-26|1003.53
#2023-09-27| 986.05
#2023-09-28| 984.53
#2023-09-29|1005.26
#2023-10-02| 979.55
#2023-10-03| 978.00
#2023-10-04| 980.40
#2023-10-05| 990.95
#2023-10-06| 974.27
#2023-10-09| 977.99
#2023-10-10|1004.67
#2023-10-11|1009.91
#2023-10-12| 999.14
#2023-10-13| 984.70
#2023-10-16| 995.76
#2023-10-17| 997.92
#2023-10-18| 990.63
#2023-10-19| 997.31
#2023-10-20| 992.31
#2023-10-23| 998.75
#2023-10-24|1005.76
#2023-10-25|1014.91
#2023-10-26|1006.92
#2023-10-27| 999.33
#2023-10-30|1011.78
#2023-10-31|1033.84
#2023-11-01|1035.09
#2023-11-02|1056.95
#2023-11-03|1081.89
#2023-11-06|1073.91
#2023-11-07|1070.00
#2023-11-08|1076.36
#2023-11-09|1089.71
#2023-11-10|1062.78
#2023-11-13|1070.61
#2023-11-14|1097.86
#2023-11-15|1099.15
#2023-11-16|1088.50
#2023-11-17|1089.16
#2023-11-20|1091.76
#2023-11-21|1094.43
#2023-11-22|1099.88
#2023-11-23|1101.87
#2023-11-24|1108.35
#2023-11-27|1097.18
#2023-11-28|1092.66
#2023-11-29|1088.19
#2023-11-30|1089.41
#2023-12-01|1080.71
#2023-12-04|1082.36
#2023-12-05|1083.40
#2023-12-06|1083.46
#2023-12-07|1085.33
#2023-12-08|1090.06
#2023-12-11|1086.82
#2023-12-12|1087.37
#2023-12-13|1083.67
#2023-12-14|1118.47
#2023-12-15|1107.03
#2023-12-18|1109.48
#2023-12-19|1121.05
#2023-12-20|1126.29
#2023-12-21|1123.01
#2023-12-22|1131.04
#2023-12-25|1131.04
#2023-12-26|1132.48
#2023-12-27|1144.13
#2023-12-28|1143.22
#2023-12-29|1137.51
#2024-01-01|1137.51
#2024-01-02|1122.08
#2024-01-03|1111.32
#2024-01-04|1116.72
#2024-01-05|1108.67
#2024-01-08|1117.52
#2024-01-09|1113.49
#2024-01-10|1119.96
#2024-01-11|1118.77
#2024-01-12|1124.13
#2024-01-15|1123.71
#2024-01-16|1115.38
#2024-01-17|1098.23
#2024-01-18|1089.52
#2024-01-19|1096.60
#2024-01-22|1093.60
#2024-01-23|1086.97
#2024-01-24|1100.26
#2024-01-25|1096.65
#2024-01-26|1120.65
#2024-01-29|1120.01
#2024-01-30|1120.92
#2024-01-31|1125.90
#2024-02-01|1117.52
#2024-02-02|1108.83
#2024-02-05|1112.51
#2024-02-06|1119.21
#2024-02-07|1132.01
#2024-02-08|1136.42
#2024-02-09|1124.42
#2024-02-12|1123.99
#2024-02-13|1113.18
#2024-02-14|1092.19
#2024-02-15|1119.27
#2024-02-16|1116.39
#2024-02-19|1122.75
#2024-02-20|1123.91
#2024-02-21|1124.46
#2024-02-22|1127.32
#2024-02-23|1119.60
#2024-02-26|1114.42
#2024-02-27|1118.85
#2024-02-28|1105.97
#2024-02-29|1089.16
#2024-03-01|1093.08
#2024-03-04|1093.39
#2024-03-05|1090.56
#2024-03-06|1092.87
#2024-03-07|1104.17
#2024-03-08|1110.65
#2024-03-11|1115.86
#2024-03-12|1115.60
#2024-03-13|1127.29
#2024-03-14|1104.28
#2024-03-15|1095.76
#2024-03-18|1092.23
#2024-03-19|1088.76
#2024-03-20|1087.56
#2024-03-21|1088.09
#2024-03-22|1092.37
#2024-03-25|1094.25
#2024-03-26|1103.18
#2024-03-27|1105.88
#2024-03-28|1104.56
#2024-03-29|1104.56
#2024-04-01|1098.88
#2024-04-02|1091.95
#2024-04-03|1091.32
#2024-04-04|1085.97
#2024-04-05|1073.92
#2024-04-08|1081.55
#2024-04-09|1085.30
#2024-04-10|1071.41
#2024-04-11|1065.44
#2024-04-12|1056.50
#2024-04-15|1050.30
#2024-04-16|1045.29
#2024-04-17|1050.22
#2024-04-18|1061.62
#2024-04-19|1075.97
#2024-04-22|1085.31
#2024-04-23|1090.68
#2024-04-24|1090.71
#2024-04-25|1086.32
#2024-04-26|1083.21
#2024-04-29|1091.30
#2024-04-30|1087.58
#2024-05-01|1086.66
#2024-05-02|1083.81
#2024-05-03|1091.80
#2024-05-06|1090.30
#2024-05-07|1111.56
#2024-05-08|1131.14
#2024-05-09|1136.41
#2024-05-10|1136.84
#2024-05-13|1146.79
#2024-05-14|1151.08
#2024-05-15|1164.09
#2024-05-16|1169.11
#2024-05-17|1174.61
#2024-05-20|1170.53
#2024-05-21|1162.10
#2024-05-22|1153.03
#2024-05-23|1139.45
#2024-05-24|1140.74
#2024-05-27|1142.99
#2024-05-28|1130.62
#2024-05-29|1108.73
#2024-05-30|1111.27
#2024-05-31|1116.02
#2024-06-03|1111.89
#2024-06-04|1111.38
#2024-06-05|1118.53
#2024-06-06|1128.86
#2024-06-07|1113.92
#2024-06-10|1096.30
#2024-06-11|1090.22
#2024-06-12|1109.51
#2024-06-13|1091.09
#2024-06-14|1076.35
#2024-06-17|1077.34
#2024-06-18|1081.95
#2024-06-19|1081.05
#2024-06-20|1082.02
#2024-06-21|1074.15
#2024-06-24|1092.53
#2024-06-25|1085.74
#2024-06-26|1079.71
#2024-06-27|1071.10
#2024-06-28|1058.47
#2024-07-01|1062.96
#2024-07-02|1068.46
#2024-07-03|1087.31
#2024-07-04|1090.29
#2024-07-05|1085.98
#2024-07-08|1079.76
#2024-07-09|1076.07
#2024-07-10|1086.29
#2024-07-11|1102.61
#2024-07-12|1110.29
#2024-07-15|1091.20
#2024-07-16|1083.36
#2024-07-17|1104.21
#2024-07-18|1108.40
#2024-07-19|1095.35
#2024-07-22|1104.67
#2024-07-23|1095.82
#2024-07-24|1092.49
#2024-07-25|1096.33
#2024-07-26|1105.33
#2024-07-29|1069.61
#2024-07-30|1076.35
#2024-07-31|1092.08
#2024-08-01|1091.62
#2024-08-02|1118.32
#2024-08-05|1100.83
#2024-08-06|1091.80
#2024-08-07|1104.85
#2024-08-08|1098.59
#2024-08-09|1099.78
#2024-08-12|1095.21
#2024-08-13|1096.25
#2024-08-14|1107.05
#2024-08-15|1101.57
#2024-08-16|1103.05
#2024-08-19|1113.37
#2024-08-20|1109.15
#2024-08-21|1122.79
#2024-08-22|1123.96
#2024-08-23|1132.76
#2024-08-26|1136.42
#2024-08-27|1141.06
#2024-08-28|1143.18
#2024-08-29|1147.27
#2024-08-30|1143.74
#2024-09-02|1144.58
#2024-09-03|1140.62
#2024-09-04|1150.51
#2024-09-05|1151.54
#2024-09-06|1151.31
#2024-09-09|1161.18
#2024-09-10|1163.83
#2024-09-11|1159.95
#2024-09-12|1167.15
#2024-09-13|1167.02
#2024-09-16|1167.88
#2024-09-17|1159.86
#2024-09-18|1145.58
#2024-09-19|1154.26
#2024-09-20|1144.87
#2024-09-23|1148.98
#2024-09-24|1159.07
#2024-09-25|1155.86
#2024-09-26|1178.76
#2024-09-27|1199.96
#2024-09-30|1190.77
#2024-10-01|1180.80
#2024-10-02|1171.51
#2024-10-03|1161.87
#2024-10-04|1151.27
#2024-10-07|1147.52
#2024-10-08|1132.92
#2024-10-09|1136.20
#2024-10-10|1131.63
#2024-10-11|1137.62
#2024-10-14|1136.53
#2024-10-15|1143.21
#2024-10-16|1133.72
#2024-10-17|1138.20
#2024-10-18|1147.09
#2024-10-21|1133.93
#2024-10-22|1124.30
#2024-10-23|1122.78
#2024-10-24|1129.79
#2024-10-25|1133.17
#2024-10-28|1139.76
#2024-10-29|1128.57
#2024-10-30|1108.41
#2024-10-31|1074.18
#2024-11-01|1077.94
#2024-11-04|1073.72
#2024-11-05|1071.34
#2024-11-06|1030.57
#2024-11-07|1045.79
#2024-11-08|1035.81
#2024-11-11|1029.94
#2024-11-12|1011.20
#2024-11-13|1005.58
#2024-11-14|1015.33
#2024-11-15|1001.54
#2024-11-18|1007.09
#2024-11-19|1006.06
#2024-11-20| 995.45
#2024-11-21| 989.26
#2024-11-22| 991.23
#2024-11-25| 999.62
#2024-11-26| 983.53
#2024-11-27| 993.48
#2024-11-28| 990.61
#2024-11-29| 991.88
#2024-12-02| 986.12
#2024-12-03| 988.67
#2024-12-04| 983.77
#2024-12-05| 990.00
#2024-12-06| 990.19
#2024-12-09| 994.54
#2024-12-10| 989.62
#2024-12-11| 987.83
#2024-12-12| 992.54
#2024-12-13| 994.43
#2024-12-16| 989.50
#2024-12-17| 978.98
#2024-12-18| 965.27
#2024-12-19| 953.05
#2024-12-20| 949.77
#2024-12-23| 948.36
#2024-12-24| 950.15
#2024-12-25| 950.15
#2024-12-26| 951.75
#2024-12-27| 960.63
#2024-12-30| 947.67
#2024-12-31| 951.91
#2025-01-01| 951.91
#2025-01-02| 945.76
#2025-01-03| 929.72
#2025-01-06| 943.65
#2025-01-07| 947.71
#2025-01-08| 932.31
#2025-01-09| 940.02
#2025-01-10| 908.14
#2025-01-13| 899.10
#2025-01-14| 902.03
#2025-01-15| 907.75
#2025-01-16| 916.61
#2025-01-17| 932.76
#2025-01-20| 946.14
#2025-01-21| 941.72
#2025-01-22| 938.34
#2025-01-23| 936.22
#2025-01-24| 954.10
#2025-01-27| 970.79
#2025-01-28| 971.08
#2025-01-29| 960.86
#2025-01-30| 969.26
#2025-01-31| 962.85
#2025-02-03| 944.02
#2025-02-04| 939.10
#2025-02-05| 938.71
#2025-02-06| 952.90
#2025-02-07| 948.76
#2025-02-10| 945.49
#2025-02-11| 951.98
#2025-02-12| 985.47
#2025-02-13|1006.42
#2025-02-14|1016.07
#2025-02-17|1013.94
#2025-02-18|1007.86
#2025-02-19| 995.91
#2025-02-20| 998.95
#2025-02-21|1009.72
#2025-02-24|1025.94
#2025-02-25|1031.79
#2025-02-26|1062.74
#2025-02-27|1051.12
#2025-02-28|1056.91
#2025-03-03|1068.72
#2025-03-04|1087.18
#2025-03-05|1091.42
#2025-03-06|1093.27
#2025-03-07|1104.69
#2025-03-10|1102.07
#2025-03-11|1090.35
#2025-03-12|1090.22
#2025-03-13|1073.52
#2025-03-14|1084.03
#2025-03-17|1096.14
#2025-03-18|1092.18
#2025-03-19|1086.19
#2025-03-20|1083.68
#2025-03-21|1076.48
#2025-03-24|1055.48
#2025-03-25|1053.95
#2025-03-26|1048.83
#2025-03-27|1053.61
#2025-03-28|1066.39
#2025-03-31|1053.56
#2025-04-01|1056.33
#2025-04-02|1060.85
#2025-04-03|1064.98
#2025-04-04|1059.69
#2025-04-07|1012.78
#2025-04-08|1036.63
#2025-04-09|1019.16
#2025-04-10|1050.40
#2025-04-11|1073.55
#2025-04-14|1092.23
#2025-04-15|1099.68
#2025-04-16|1128.40
#2025-04-17|1125.98
#2025-04-18|1125.98
#2025-04-21|1140.66
#2025-04-22|1146.87
#2025-04-23|1138.64
#2025-04-24|1144.91
#2025-04-25|1132.53
#2025-04-28|1134.97
#2025-04-29|1135.75
#2025-04-30|1148.22
#2025-05-01|1139.54
#2025-05-02|1161.76
#2025-05-05|1159.94
#2025-05-06|1160.44
#2025-05-07|1159.18
#2025-05-08|1160.88
#2025-05-09|1166.34
#2025-05-12|1140.68
#2025-05-13|1134.75
#2025-05-14|1144.64
#2025-05-15|1155.09
#2025-05-16|1157.24
#2025-05-19|1171.44
#2025-05-20|1175.31
#2025-05-21|1183.86
#2025-05-22|1172.56
#2025-05-23|1172.57
#2025-05-26|1191.64
#2025-05-27|1187.11
#2025-05-28|1177.92
#2025-05-29|1184.20
#2025-05-30|1187.09
#2025-06-02|1191.77
#2025-06-03|1186.52
#2025-06-04|1205.32
#2025-06-05|1195.09
#2025-06-06|1185.29
#2025-06-09|1190.68
#2025-06-10|1195.22
#2025-06-11|1193.13
#2025-06-12|1204.22
#2025-06-13|1193.01
#2025-06-16|1187.37
#2025-06-17|1176.44
#2025-06-18|1175.13
#2025-06-19|1161.19
#2025-06-20|1170.37
#2025-06-23|1169.18
#2025-06-24|1176.57
#2025-06-25|1141.63
#2025-06-26|1152.12
#2025-06-27|1156.22
#2025-06-30|1148.32
#2025-07-01|1172.19
#2025-07-02|1168.98
#2025-07-03|1164.60
#2025-07-04|1167.71
#2025-07-07|1157.10
#2025-07-08|1148.97
#2025-07-09|1147.68
#2025-07-10|1155.96
#2025-07-11|1148.24
#2025-07-14|1147.94
#2025-07-15|1138.12
#2025-07-16|1131.62
#2025-07-17|1140.51
#2025-07-18|1152.12
#2025-07-21|1153.67
#2025-07-22|1162.43
#2025-07-23|1171.97
#2025-07-24|1180.01
#2025-07-25|1172.13
#2025-07-28|1122.70
#2025-07-29|1112.79
#2025-07-30|1120.34
#2025-07-31|1062.51
#2025-08-01|1056.76
#2025-08-04|1063.42
#2025-08-05|1071.71
#2025-08-06|1078.53
#2025-08-07|1087.54
#2025-08-08|1096.29
#2025-08-11|1084.61
#2025-08-12|1089.04
#2025-08-13|1097.96
#2025-08-14|1089.51
#2025-08-15|1101.60
#2025-08-18|1100.04
#2025-08-19|1113.51
#2025-08-20|1132.25
#2025-08-21|1122.55
#2025-08-22|1132.71
#2025-08-25|1123.10
#2025-08-26|1106.42
#2025-08-27|1102.29
#2025-08-28|1110.47
#2025-08-29|1104.43
#2025-09-01|1104.11
#2025-09-02|1096.58
#2025-09-03|1088.94
#2025-09-04|1083.24
#2025-09-05|1096.37
#2025-09-08|1090.56
#2025-09-09|1088.56
#2025-09-10|1079.34
#2025-09-11|1080.16
#2025-09-12|1073.27
#2025-09-15|1072.92
#2025-09-16|1069.02
#2025-09-17|1072.24
#2025-09-18|1061.73
#2025-09-19|1061.57
#2025-09-22|1049.02
#2025-09-23|1051.41
#2025-09-24|1053.15
#2025-09-25|1045.24
#2025-09-26|1043.65
#2025-09-29|1051.65
#2025-09-30|1055.93
#2025-10-01|1049.92
#2025-10-02|1057.23
#2025-10-03|1051.43
#2025-10-06|1042.24
#2025-10-07|1045.71
#2025-10-08|1046.99
#2025-10-09|1054.55
#2025-10-10|1052.63
#2025-10-13|1045.53
#2025-10-14|1047.98
#2025-10-15|1059.25
#2025-10-16|1086.87
#2025-10-17|1099.57
#2025-10-20|1103.12
#2025-10-21|1095.15
#2025-10-22|1104.26
#2025-10-23|1097.58
#2025-10-24|1093.59
#2025-10-27|1092.13
#2025-10-28|1092.94
#2025-10-29|1083.46
#2025-10-30|1065.08
#2025-10-31|1064.39
#2025-11-03|1060.80
#2025-11-04|1069.25
#2025-11-05|1076.01
#2025-11-06|1076.29
#2025-11-07|1085.03
#2025-11-10|1084.45
#2025-11-11|1109.43
#2025-11-12|1114.34
#2025-11-13|1113.27
#2025-11-14|1094.28
#2025-11-17|1080.95
#2025-11-18|1062.18
#2025-11-19|1059.37
#2025-11-20|1056.54
#2025-11-21|1080.11
#2025-11-24|1070.96
#2025-11-25|1080.59
#2025-11-26|1071.89
#2025-11-27|1077.93
#2025-11-28|1074.70
#2025-12-01|1083.79
#2025-12-02|1066.87
#2025-12-03|1072.76
#2025-12-04|1065.96
#2025-12-05|1066.19
#2025-12-08|1047.51
#2025-12-09|1046.38
#2025-12-10|1053.15
#2025-12-11|1078.78
#2025-12-12|1081.06
#2025-12-15|1091.87
#2025-12-16|1094.24
#2025-12-17|1100.08
#2025-12-18|1098.06
#2025-12-19|1095.32
#2025-12-22|1083.05
#2025-12-23|1080.89
#2025-12-24|1084.39
#2025-12-25|1084.39
#2025-12-26|1084.30
#2025-12-29|1088.89
#2025-12-30|1089.77
#2025-12-31|1088.32
#2026-01-01|1088.32
#2026-01-02|1079.72
#2026-01-05|1063.34
#2026-01-06|1071.41
#2026-01-07|1063.92
#2026-01-08|1079.98
#2026-01-09|1088.90
#2026-01-12|1091.46
#2026-01-13|1089.61
#2026-01-14|1101.32
#2026-01-15|1099.41
#2026-01-16|1091.10
#2026-01-19|1081.40
#2026-01-20|1087.79
#2026-01-21|1066.79
#2026-01-22|1080.61
#2026-01-23|1074.06
#2026-01-26|1082.20
#2026-01-27|1080.06
#2026-01-28|1082.80
#2026-01-29|1091.63
#2026-01-30|1094.86
#2026-02-02|1106.10
#2026-02-03|1125.18
#2026-02-04|1154.53
#2026-02-05|1160.08
#2026-02-06|1154.72
#2026-02-09|1156.70
#2026-02-10|1167.94
#2026-02-11|1174.80
#2026-02-12|1214.24
#2026-02-13|1198.42
#2026-02-16|1194.84
#2026-02-17|1181.50
#2026-02-18|1178.38
#2026-02-19|1178.81
#2026-02-20|1186.23
#2026-02-23|1184.21
#2026-02-24|1188.29
#2026-02-25|1171.06
#2026-02-26|1174.66
#2026-02-27|1191.68
#2026-03-02|1154.92
#2026-03-03|1114.55
#2026-03-04|1109.61
#2026-03-05|1100.10
#2026-03-06|1091.37
#2026-03-09|1080.41
#2026-03-10|1092.08
#2026-03-11|1074.20
#2026-03-12|1073.51
#2026-03-13|1083.23
#2026-03-16|1087.80
#2026-03-17|1090.68
#2026-03-18|1062.27
#2026-03-19|1039.59
#2026-03-20|1028.06
#2026-03-23|1026.59
#2026-03-24|1026.14
#2026-03-25|1034.22
#2026-03-26|1026.58
#2026-03-27|1022.81
#2026-03-30|1037.62
#2026-03-31|1038.99
#2026-04-01|1056.28
#2026-04-02|1056.06
#2026-04-03|1056.06
#2026-04-06|1055.28
#2026-04-07|1057.42
#2026-04-08|1090.85
#2026-04-09|1085.88
#2026-04-10|1100.43